Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.69 | 25.31 | 24.08 | 24.38 | 548,218 | -0.31(-1.26%) |
Feb 25, 2022 | 25.64 | 25.16 | 23.93 | 24.69 | 403,838 | -0.78(-3.06%) |
Feb 24, 2022 | 25.54 | 25.51 | 23.47 | 25.47 | 1,004,663 | +1.67(+7.02%) |
Feb 23, 2022 | 25.94 | 25.98 | 23.76 | 23.80 | 645,842 | -1.86(-7.25%) |
Feb 22, 2022 | 25.39 | 26.15 | 25.06 | 25.66 | 416,897 | -0.03(-0.12%) |
Feb 18, 2022 | 25.69 | 0 | -0.05(-0.19%) | |||
Feb 17, 2022 | 26.54 | 26.87 | 25.58 | 25.74 | 431,341 | -1.13(-4.21%) |
Feb 16, 2022 | 26.91 | 26.93 | 26.07 | 26.87 | 328,934 | -0.28(-1.03%) |
Feb 15, 2022 | 26.53 | 27.48 | 26.53 | 27.15 | 318,458 | +0.91(+3.47%) |
Feb 14, 2022 | 26.10 | 26.75 | 25.76 | 26.24 | 447,509 | +0.11(+0.42%) |
Feb 11, 2022 | 26.31 | 26.90 | 25.60 | 26.13 | 291,736 | -0.06(-0.23%) |
Feb 10, 2022 | 26.25 | 27.30 | 25.75 | 26.19 | 403,310 | -0.72(-2.68%) |
Feb 09, 2022 | 26.32 | 27.04 | 25.69 | 26.91 | 281,722 | +0.87(+3.34%) |
Feb 08, 2022 | 25.56 | 26.32 | 25.33 | 26.04 | 236,888 | +0.34(+1.32%) |
Feb 07, 2022 | 24.90 | 26.27 | 24.90 | 25.70 | 329,161 | +0.55(+2.19%) |
Feb 04, 2022 | 24.58 | 25.97 | 24.26 | 25.15 | 541,911 | +0.58(+2.36%) |
Feb 03, 2022 | 25.30 | 24.46 | 24.57 | 500,550 | -1.07(-4.17%) | |
Feb 02, 2022 | 25.98 | 26.32 | 25.49 | 25.64 | 562,777 | -0.32(-1.23%) |
Feb 01, 2022 | 26.31 | 26.48 | 25.46 | 25.96 | 394,348 | -0.33(-1.26%) |
Jan 31, 2022 | 25.03 | 26.29 | 544,542 | +1.21(+4.82%) | ||
Jan 28, 2022 | 24.60 | 25.09 | 23.64 | 25.08 | 383,319 | +0.53(+2.16%) |
Jan 27, 2022 | 25.76 | 26.07 | 24.41 | 24.55 | 394,746 | -0.96(-3.76%) |
Jan 26, 2022 | 26.03 | 27.32 | 25.30 | 25.51 | 492,714 | -0.52(-2.00%) |
Jan 25, 2022 | 26.21 | 27.42 | 25.19 | 26.03 | 517,152 | -0.83(-3.09%) |
Jan 24, 2022 | 25.97 | 27.04 | 25.12 | 26.86 | 852,835 | +0.33(+1.24%) |
Jan 21, 2022 | 26.42 | 27.79 | 26.41 | 26.53 | 675,805 | -0.24(-0.90%) |
Jan 20, 2022 | 27.05 | 28.05 | 26.52 | 26.77 | 530,335 | +0.09(+0.34%) |
Jan 19, 2022 | 26.59 | 27.17 | 26.45 | 26.68 | 500,183 | +0.30(+1.14%) |
Jan 18, 2022 | 27.33 | 27.33 | 26.24 | 26.38 | 964,940 | -1.41(-5.07%) |
Jan 14, 2022 | 27.79 | 0 | +1.31(+4.95%) | |||
Jan 13, 2022 | 26.24 | 27.14 | 25.55 | 26.48 | 696,016 | +0.35(+1.34%) |
Jan 12, 2022 | 26.34 | 27.72 | 26.12 | 26.13 | 1,129,297 | -0.42(-1.58%) |
Jan 11, 2022 | 25.55 | 26.64 | 25.16 | 26.55 | 525,795 | +0.82(+3.19%) |
Jan 10, 2022 | 24.58 | 25.76 | 24.16 | 25.73 | 453,419 | +0.80(+3.21%) |
Jan 07, 2022 | 25.97 | 26.16 | 24.82 | 24.93 | 547,963 | -0.80(-3.11%) |
Jan 06, 2022 | 25.72 | 26.31 | 25.04 | 25.73 | 367,365 | +0.34(+1.34%) |
Jan 05, 2022 | 26.48 | 27.05 | 25.29 | 25.39 | 444,052 | -1.32(-4.94%) |
Jan 04, 2022 | 27.99 | 28.19 | 26.53 | 26.71 | 537,803 | -1.30(-4.64%) |
Jan 03, 2022 | 27.77 | 28.45 | 26.69 | 28.01 | 560,003 | +0.41(+1.49%) |
Dec 31, 2021 | 27.60 | 28.37 | 27.57 | 27.60 | 394,197 | -0.04(-0.14%) |
Dec 30, 2021 | 27.54 | 28.30 | 27.16 | 27.64 | 322,004 | +0.08(+0.29%) |
Dec 29, 2021 | 27.11 | 27.56 | 26.71 | 27.56 | 301,129 | +0.22(+0.80%) |
Dec 28, 2021 | 26.87 | 27.91 | 26.87 | 27.34 | 395,794 | +0.00(+0.00%) |
Dec 27, 2021 | 27.19 | 27.52 | 26.56 | 27.34 | 463,172 | +0.05(+0.18%) |
Dec 23, 2021 | 26.76 | 27.64 | 26.52 | 27.29 | 300,452 | +0.26(+0.96%) |
Dec 22, 2021 | 26.53 | 27.09 | 25.78 | 27.03 | 356,054 | +0.40(+1.50%) |
Dec 21, 2021 | 25.98 | 26.70 | 25.55 | 26.63 | 385,866 | +0.91(+3.54%) |
Dec 20, 2021 | 24.21 | 25.95 | 24.18 | 25.72 | 864,035 | +0.85(+3.42%) |
Dec 17, 2021 | 24.29 | 25.70 | 23.55 | 24.87 | 3,188,638 | +0.74(+3.07%) |
Dec 16, 2021 | 26.86 | 26.86 | 23.93 | 24.13 | 741,291 | -2.87(-10.63%) |
Dec 15, 2021 | 25.68 | 27.13 | 25.41 | 27.00 | 909,279 | +1.24(+4.81%) |
Dec 14, 2021 | 25.29 | 26.12 | 24.91 | 25.76 | 640,813 | +0.24(+0.94%) |
Dec 13, 2021 | 24.98 | 25.98 | 24.98 | 25.52 | 848,995 | +0.75(+3.03%) |
Dec 10, 2021 | 25.42 | 26.02 | 24.62 | 24.77 | 443,620 | -0.36(-1.43%) |
Dec 09, 2021 | 25.99 | 26.71 | 25.06 | 25.13 | 374,826 | -1.10(-4.19%) |
Dec 08, 2021 | 26.15 | 26.50 | 25.36 | 26.23 | 315,344 | +0.18(+0.69%) |
Dec 07, 2021 | 25.59 | 26.65 | 25.42 | 26.05 | 410,000 | +1.03(+4.12%) |
Dec 06, 2021 | 24.62 | 25.26 | 24.00 | 25.02 | 386,574 | +0.64(+2.63%) |
Dec 03, 2021 | 25.42 | 25.80 | 24.12 | 24.38 | 538,697 | -1.15(-4.50%) |
Dec 02, 2021 | 25.12 | 26.30 | 24.91 | 25.53 | 445,934 | +0.63(+2.53%) |
Dec 01, 2021 | 26.06 | 26.67 | 24.86 | 24.90 | 545,058 | -0.96(-3.71%) |
Nov 30, 2021 | 26.71 | 27.67 | 25.68 | 25.86 | 781,054 | -1.19(-4.40%) |
Nov 29, 2021 | 27.31 | 27.73 | 26.61 | 27.05 | 537,354 | +0.44(+1.65%) |
Nov 26, 2021 | 27.08 | 27.67 | 26.36 | 26.61 | 390,908 | -0.86(-3.13%) |
Nov 24, 2021 | 27.57 | 27.70 | 26.96 | 27.47 | 271,622 | -0.25(-0.90%) |
Nov 23, 2021 | 27.28 | 28.06 | 27.25 | 27.72 | 578,086 | +0.01(+0.03%) |
Nov 22, 2021 | 28.06 | 28.52 | 27.49 | 27.71 | 490,294 | -0.35(-1.25%) |
Nov 19, 2021 | 28.60 | 28.60 | 27.98 | 28.06 | 306,258 | -0.37(-1.29%) |
Nov 18, 2021 | 28.71 | 28.60 | 28.30 | 28.43 | 765,562 | -0.14(-0.50%) |
Nov 17, 2021 | 29.74 | 29.85 | 28.50 | 28.57 | 728,025 | -1.31(-4.38%) |
Nov 16, 2021 | 29.57 | 30.29 | 29.31 | 29.88 | 455,569 | +0.29(+0.98%) |
Nov 15, 2021 | 30.33 | 30.54 | 29.11 | 29.59 | 908,010 | -0.65(-2.15%) |
Nov 12, 2021 | 31.77 | 31.77 | 30.14 | 30.24 | 286,503 | -1.27(-4.03%) |
Nov 11, 2021 | 31.52 | 31.81 | 31.17 | 31.51 | 353,340 | +0.14(+0.45%) |
Nov 10, 2021 | 31.58 | 30.85 | 31.37 | 810,376 | -0.25(-0.79%) | |
Nov 09, 2021 | 31.60 | 31.91 | 30.77 | 31.62 | 502,612 | -0.19(-0.60%) |
Nov 08, 2021 | 30.76 | 31.84 | 30.70 | 31.81 | 493,083 | +1.08(+3.51%) |
Nov 05, 2021 | 30.56 | 31.47 | 30.22 | 30.73 | 638,160 | +0.29(+0.95%) |
Nov 04, 2021 | 29.28 | 30.57 | 29.17 | 30.44 | 664,985 | +1.16(+3.96%) |
Nov 03, 2021 | 30.52 | 30.75 | 28.70 | 29.28 | 518,030 | -1.52(-4.94%) |
Nov 02, 2021 | 30.00 | 32.00 | 29.93 | 30.80 | 485,177 | -0.39(-1.25%) |
Nov 01, 2021 | 30.75 | 31.44 | 30.51 | 31.19 | 440,778 | +0.42(+1.36%) |
Oct 29, 2021 | 32.03 | 32.23 | 30.61 | 30.77 | 564,565 | -1.20(-3.75%) |
Oct 28, 2021 | 30.87 | 32.35 | 30.83 | 31.97 | 558,330 | +1.33(+4.34%) |
Oct 27, 2021 | 30.53 | 31.25 | 30.17 | 30.64 | 504,080 | -0.01(-0.03%) |
Oct 26, 2021 | 32.67 | 30.58 | 30.65 | 490,196 | -1.83(-5.63%) | |
Oct 25, 2021 | 32.44 | 32.68 | 32.19 | 32.48 | 285,927 | +0.02(+0.06%) |
Oct 22, 2021 | 32.68 | 32.90 | 32.27 | 32.46 | 507,550 | -0.04(-0.12%) |
Oct 21, 2021 | 32.72 | 32.90 | 31.86 | 32.50 | 248,328 | -0.13(-0.40%) |
Oct 20, 2021 | 32.63 | 32.81 | 31.87 | 32.63 | 230,297 | +0.01(+0.03%) |
Oct 19, 2021 | 32.31 | 32.80 | 32.02 | 32.62 | 449,049 | +0.49(+1.53%) |
Oct 18, 2021 | 31.30 | 32.23 | 31.24 | 32.13 | 291,734 | +0.39(+1.23%) |
Oct 15, 2021 | 32.97 | 33.09 | 31.70 | 31.74 | 307,868 | -0.52(-1.61%) |
Oct 14, 2021 | 32.22 | 32.80 | 32.02 | 32.26 | 312,351 | +0.55(+1.73%) |
Oct 13, 2021 | 31.67 | 31.91 | 31.36 | 31.71 | 285,497 | +0.07(+0.22%) |
Oct 12, 2021 | 31.49 | 32.11 | 31.49 | 31.64 | 268,761 | +0.40(+1.28%) |
Oct 11, 2021 | 30.81 | 32.13 | 30.77 | 31.24 | 268,710 | +0.36(+1.17%) |
Oct 08, 2021 | 31.68 | 32.10 | 30.53 | 30.88 | 214,783 | -0.78(-2.46%) |
Oct 07, 2021 | 31.10 | 31.80 | 31.07 | 31.66 | 358,116 | +0.89(+2.89%) |
Oct 06, 2021 | 31.15 | 31.60 | 30.52 | 30.77 | 218,258 | -0.76(-2.41%) |
Oct 05, 2021 | 31.09 | 32.00 | 30.78 | 31.53 | 317,434 | +0.62(+2.01%) |
Oct 04, 2021 | 31.83 | 32.05 | 30.52 | 30.91 | 325,331 | -0.98(-3.07%) |
Oct 01, 2021 | 32.01 | 32.24 | 30.81 | 31.89 | 420,044 | -0.40(-1.24%) |
Sep 30, 2021 | 32.39 | 33.18 | 32.26 | 32.29 | 427,170 | +0.07(+0.22%) |
Sep 29, 2021 | 31.77 | 32.52 | 31.65 | 32.22 | 315,018 | +0.58(+1.83%) |
Sep 28, 2021 | 32.12 | 32.12 | 31.51 | 31.64 | 410,710 | -0.89(-2.74%) |
Sep 27, 2021 | 33.17 | 33.66 | 32.32 | 32.53 | 345,860 | -0.78(-2.34%) |
Sep 24, 2021 | 34.58 | 34.95 | 33.27 | 33.31 | 409,525 | -1.51(-4.34%) |
Sep 23, 2021 | 34.76 | 35.31 | 34.07 | 34.82 | 277,549 | +0.35(+1.02%) |
Sep 22, 2021 | 34.01 | 34.67 | 33.44 | 34.47 | 289,380 | +0.48(+1.41%) |
Sep 21, 2021 | 33.54 | 34.44 | 30.81 | 33.99 | 371,874 | +0.73(+2.19%) |
Sep 20, 2021 | 32.80 | 33.40 | 32.29 | 33.26 | 447,415 | -0.46(-1.36%) |
Sep 17, 2021 | 32.86 | 33.74 | 32.46 | 33.72 | 1,064,886 | +1.10(+3.37%) |
Sep 16, 2021 | 32.66 | 32.98 | 32.17 | 32.62 | 278,272 | -0.10(-0.31%) |
Sep 15, 2021 | 31.76 | 33.06 | 31.25 | 32.72 | 399,901 | +0.89(+2.80%) |
Sep 14, 2021 | 33.02 | 33.29 | 31.77 | 31.83 | 270,267 | -0.87(-2.66%) |
Sep 13, 2021 | 33.20 | 33.20 | 32.26 | 32.70 | 393,024 | -0.53(-1.59%) |
Sep 10, 2021 | 34.10 | 34.10 | 33.08 | 33.23 | 318,308 | -0.85(-2.49%) |
Sep 09, 2021 | 35.28 | 35.65 | 34.08 | 34.08 | 407,584 | -1.13(-3.21%) |
Sep 08, 2021 | 35.35 | 35.46 | 34.75 | 35.21 | 362,308 | -0.09(-0.25%) |
Sep 07, 2021 | 36.18 | 36.39 | 35.25 | 35.30 | 415,241 | -0.68(-1.89%) |
Sep 03, 2021 | 35.52 | 36.16 | 35.17 | 35.98 | 269,774 | -0.08(-0.22%) |
Sep 02, 2021 | 36.30 | 36.91 | 35.81 | 36.06 | 456,174 | -0.60(-1.64%) |
Sep 01, 2021 | 35.50 | 36.69 | 35.03 | 36.66 | 503,875 | +0.88(+2.46%) |
Aug 31, 2021 | 35.83 | 36.21 | 35.21 | 35.78 | 521,903 | -0.04(-0.11%) |
Aug 30, 2021 | 35.30 | 36.95 | 35.17 | 35.82 | 517,487 | +0.51(+1.44%) |
Aug 27, 2021 | 33.89 | 35.51 | 33.81 | 35.31 | 647,554 | +1.77(+5.28%) |
Aug 26, 2021 | 34.61 | 34.76 | 33.40 | 33.54 | 318,944 | -1.27(-3.65%) |
Aug 25, 2021 | 35.11 | 35.49 | 34.51 | 34.81 | 240,010 | -0.28(-0.80%) |
Aug 24, 2021 | 35.15 | 35.92 | 34.64 | 35.09 | 489,376 | -0.12(-0.34%) |
Aug 23, 2021 | 35.03 | 36.07 | 34.50 | 35.21 | 608,074 | +0.28(+0.80%) |
Aug 20, 2021 | 33.79 | 34.93 | 33.39 | 34.93 | 347,895 | +1.04(+3.07%) |
Aug 19, 2021 | 32.42 | 33.97 | 32.32 | 33.89 | 615,227 | +1.03(+3.13%) |
Aug 18, 2021 | 33.61 | 33.89 | 32.78 | 32.86 | 330,921 | -0.69(-2.06%) |
Aug 17, 2021 | 33.04 | 33.59 | 32.69 | 33.55 | 357,030 | +0.10(+0.30%) |
Aug 16, 2021 | 32.52 | 33.74 | 32.25 | 33.45 | 307,932 | +0.66(+2.01%) |
Aug 13, 2021 | 33.71 | 33.71 | 32.68 | 32.79 | 393,189 | -0.74(-2.21%) |
Aug 12, 2021 | 32.62 | 33.93 | 32.36 | 33.53 | 405,519 | +1.05(+3.23%) |
Aug 11, 2021 | 33.50 | 33.59 | 32.27 | 32.48 | 397,468 | -0.69(-2.08%) |
Aug 10, 2021 | 33.41 | 33.73 | 32.74 | 33.17 | 403,848 | -0.28(-0.84%) |
Aug 09, 2021 | 34.24 | 34.48 | 33.29 | 33.45 | 510,153 | -1.00(-2.90%) |
Aug 06, 2021 | 35.87 | 35.87 | 34.37 | 34.45 | 433,011 | -1.04(-2.93%) |
Aug 05, 2021 | 34.31 | 35.76 | 34.31 | 35.49 | 571,687 | +0.68(+1.95%) |
Aug 04, 2021 | 35.09 | 36.07 | 34.62 | 34.81 | 816,367 | -0.42(-1.19%) |
Aug 03, 2021 | 31.58 | 35.34 | 31.00 | 35.23 | 2,207,974 | +4.37(+14.16%) |
Aug 02, 2021 | 31.89 | 31.96 | 30.50 | 30.86 | 592,549 | -0.77(-2.43%) |
Jul 30, 2021 | 31.16 | 32.45 | 31.16 | 31.63 | 428,302 | +0.38(+1.20%) |
Jul 29, 2021 | 31.65 | 32.06 | 31.23 | 31.25 | 363,998 | -0.20(-0.62%) |
Jul 28, 2021 | 31.05 | 31.79 | 30.80 | 31.45 | 416,957 | +0.58(+1.88%) |
Jul 27, 2021 | 31.43 | 31.65 | 30.32 | 30.87 | 283,413 | -0.79(-2.50%) |
Jul 26, 2021 | 32.04 | 32.05 | 31.23 | 31.66 | 324,106 | -0.16(-0.50%) |
Jul 23, 2021 | 32.31 | 32.73 | 31.56 | 31.82 | 477,015 | -0.35(-1.09%) |
Jul 22, 2021 | 32.02 | 32.30 | 31.15 | 32.17 | 479,988 | +0.10(+0.31%) |
Jul 21, 2021 | 31.71 | 32.10 | 31.22 | 32.07 | 329,755 | +0.70(+2.23%) |
Jul 20, 2021 | 30.24 | 31.47 | 30.12 | 31.37 | 553,093 | +1.40(+4.67%) |
Jul 19, 2021 | 29.89 | 30.73 | 29.69 | 29.97 | 467,548 | -0.82(-2.66%) |
Jul 16, 2021 | 31.59 | 31.59 | 30.64 | 30.79 | 508,270 | -0.47(-1.50%) |
Jul 15, 2021 | 31.48 | 31.64 | 30.20 | 31.26 | 817,387 | -0.49(-1.54%) |
Jul 14, 2021 | 33.00 | 33.32 | 31.64 | 31.75 | 738,696 | -1.20(-3.64%) |
Jul 13, 2021 | 33.94 | 33.98 | 32.70 | 32.95 | 2,226,278 | -1.05(-3.09%) |
Jul 12, 2021 | 33.34 | 34.02 | 33.01 | 34.00 | 1,229,979 | +0.87(+2.63%) |
Jul 09, 2021 | 31.85 | 33.17 | 31.68 | 33.13 | 869,374 | +1.36(+4.28%) |
Jul 08, 2021 | 31.32 | 31.78 | 31.23 | 31.77 | 668,205 | -0.28(-0.87%) |
Jul 07, 2021 | 31.65 | 32.32 | 31.26 | 32.05 | 1,272,769 | +0.41(+1.30%) |
Jul 06, 2021 | 31.17 | 31.67 | 30.88 | 31.64 | 441,877 | +0.34(+1.09%) |
Jul 02, 2021 | 31.79 | 31.79 | 30.92 | 31.30 | 468,188 | -0.01(-0.03%) |
Jul 01, 2021 | 30.91 | 31.38 | 30.53 | 31.31 | 388,463 | +0.73(+2.39%) |
Jun 30, 2021 | 29.86 | 30.58 | 29.86 | 30.58 | 731,679 | +0.11(+0.36%) |
Jun 29, 2021 | 31.16 | 31.56 | 29.82 | 30.47 | 214,520 | -0.77(-2.46%) |
Jun 28, 2021 | 32.50 | 32.80 | 30.81 | 31.24 | 547,528 | -1.37(-4.20%) |
Jun 25, 2021 | 31.37 | 32.73 | 31.30 | 32.61 | 2,054,224 | +1.29(+4.12%) |
Jun 24, 2021 | 31.73 | 31.87 | 31.08 | 31.32 | 448,074 | -0.25(-0.79%) |
Jun 23, 2021 | 29.81 | 31.60 | 29.81 | 31.57 | 991,394 | +1.68(+5.62%) |
Jun 22, 2021 | 29.25 | 30.13 | 28.58 | 29.89 | 623,871 | +0.63(+2.15%) |
Jun 21, 2021 | 28.82 | 29.65 | 28.30 | 29.26 | 370,566 | +0.65(+2.27%) |
Jun 18, 2021 | 30.80 | 30.82 | 28.52 | 28.61 | 923,636 | -2.06(-6.72%) |
Jun 17, 2021 | 30.07 | 30.85 | 30.07 | 30.67 | 384,542 | +0.55(+1.83%) |
Jun 16, 2021 | 29.92 | 30.50 | 29.45 | 30.12 | 293,239 | +0.16(+0.53%) |
Jun 15, 2021 | 29.81 | 30.22 | 29.58 | 29.96 | 398,466 | +0.02(+0.07%) |
Jun 14, 2021 | 29.78 | 30.58 | 29.78 | 29.94 | 618,630 | +0.21(+0.71%) |
Jun 11, 2021 | 29.47 | 29.89 | 29.47 | 29.73 | 248,808 | +0.43(+1.47%) |
Jun 10, 2021 | 29.38 | 29.48 | 28.81 | 29.30 | 315,727 | +0.07(+0.24%) |
Jun 09, 2021 | 29.69 | 30.08 | 29.02 | 29.23 | 363,098 | -0.57(-1.91%) |
Jun 08, 2021 | 29.59 | 29.92 | 29.05 | 29.80 | 310,006 | +0.46(+1.57%) |
Jun 07, 2021 | 27.72 | 29.65 | 27.21 | 29.34 | 583,390 | +1.83(+6.65%) |
Jun 04, 2021 | 27.14 | 27.64 | 26.98 | 27.51 | 327,073 | +0.27(+0.99%) |
Jun 03, 2021 | 27.49 | 27.61 | 26.94 | 27.24 | 456,075 | -0.94(-3.34%) |
Jun 02, 2021 | 27.99 | 28.52 | 27.74 | 28.18 | 517,241 | +0.18(+0.64%) |
Jun 01, 2021 | 28.31 | 28.48 | 27.53 | 28.00 | 668,198 | -0.65(-2.27%) |
May 28, 2021 | 29.30 | 29.30 | 28.48 | 28.65 | 319,032 | -0.34(-1.17%) |
May 27, 2021 | 28.91 | 29.09 | 28.57 | 28.99 | 558,184 | +0.37(+1.29%) |
May 26, 2021 | 28.41 | 29.21 | 28.41 | 28.62 | 346,387 | -0.08(-0.28%) |
May 25, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 847,684 | +0.30(+1.06%) |
May 24, 2021 | 27.97 | 28.88 | 27.91 | 28.40 | 336,072 | +0.87(+3.16%) |
May 21, 2021 | 27.77 | 27.95 | 27.14 | 27.53 | 255,754 | +0.18(+0.66%) |
May 20, 2021 | 26.96 | 27.39 | 26.49 | 27.35 | 205,941 | +0.48(+1.79%) |
May 19, 2021 | 26.66 | 27.28 | 26.10 | 26.87 | 407,779 | -0.47(-1.72%) |
May 18, 2021 | 27.26 | 27.75 | 26.76 | 27.34 | 488,724 | +0.31(+1.15%) |
May 17, 2021 | 27.12 | 27.67 | 26.08 | 27.03 | 326,253 | -0.35(-1.28%) |
May 14, 2021 | 25.71 | 27.40 | 25.49 | 27.38 | 555,131 | +1.73(+6.74%) |
May 13, 2021 | 25.66 | 26.09 | 24.98 | 25.65 | 471,339 | +0.25(+0.98%) |
May 12, 2021 | 24.95 | 26.51 | 24.64 | 25.40 | 827,659 | +0.01(+0.04%) |
May 11, 2021 | 24.80 | 26.43 | 24.54 | 25.39 | 734,775 | -0.72(-2.76%) |
May 10, 2021 | 28.19 | 28.19 | 26.02 | 26.11 | 509,963 | -2.14(-7.58%) |
May 07, 2021 | 27.15 | 28.82 | 27.15 | 28.25 | 398,531 | +1.39(+5.17%) |
May 06, 2021 | 27.70 | 27.75 | 26.20 | 26.86 | 513,999 | -0.65(-2.36%) |
May 05, 2021 | 31.69 | 31.79 | 27.37 | 27.51 | 543,922 | -4.11(-13.00%) |
May 04, 2021 | 30.28 | 32.00 | 29.14 | 31.62 | 757,638 | +1.22(+4.01%) |
May 03, 2021 | 30.86 | 30.86 | 29.17 | 30.40 | 622,087 | +0.18(+0.60%) |
Apr 30, 2021 | 29.86 | 30.65 | 29.61 | 30.22 | 359,800 | -0.01(-0.03%) |
Apr 29, 2021 | 31.68 | 31.68 | 30.11 | 30.23 | 408,628 | -1.29(-4.09%) |
Apr 28, 2021 | 30.49 | 31.94 | 30.46 | 31.52 | 422,060 | +0.89(+2.91%) |
Apr 27, 2021 | 30.33 | 31.76 | 30.33 | 30.63 | 590,333 | +0.33(+1.09%) |
Apr 26, 2021 | 30.37 | 31.05 | 29.82 | 30.30 | 518,591 | +0.20(+0.66%) |
Apr 23, 2021 | 29.25 | 30.36 | 28.88 | 30.10 | 484,100 | +1.14(+3.94%) |
Apr 22, 2021 | 28.10 | 29.61 | 27.59 | 28.96 | 422,980 | +0.85(+3.02%) |
Apr 21, 2021 | 26.37 | 28.12 | 25.59 | 28.11 | 474,522 | +1.50(+5.64%) |
Apr 20, 2021 | 27.24 | 27.31 | 26.09 | 26.61 | 566,751 | -0.61(-2.24%) |
Apr 19, 2021 | 27.13 | 27.49 | 26.55 | 27.22 | 487,718 | -0.09(-0.33%) |
Apr 16, 2021 | 28.84 | 28.84 | 27.22 | 27.31 | 511,400 | -1.45(-5.04%) |
Apr 15, 2021 | 28.30 | 29.08 | 27.60 | 28.76 | 369,347 | +0.82(+2.93%) |
Apr 14, 2021 | 28.25 | 29.30 | 27.69 | 27.94 | 471,928 | -0.37(-1.31%) |
Apr 13, 2021 | 27.89 | 28.83 | 27.49 | 28.31 | 433,191 | +0.85(+3.10%) |
Apr 12, 2021 | 28.10 | 28.81 | 27.25 | 27.46 | 432,373 | -0.70(-2.49%) |
Apr 09, 2021 | 28.28 | 28.56 | 27.77 | 28.16 | 466,200 | -0.32(-1.12%) |
Apr 08, 2021 | 28.46 | 29.05 | 28.11 | 28.48 | 451,376 | +0.27(+0.96%) |
Apr 07, 2021 | 30.25 | 30.26 | 28.11 | 28.21 | 766,763 | -2.29(-7.51%) |
Apr 06, 2021 | 31.27 | 33.97 | 30.36 | 30.50 | 2,039,833 | -0.82(-2.62%) |
Apr 05, 2021 | 31.71 | 31.74 | 30.50 | 31.32 | 448,457 | +0.11(+0.35%) |
Apr 01, 2021 | 30.71 | 31.87 | 30.04 | 31.21 | 959,700 | +0.76(+2.50%) |
Mar 31, 2021 | 29.39 | 30.71 | 29.27 | 30.45 | 1,288,058 | +1.29(+4.42%) |
Mar 30, 2021 | 29.00 | 29.38 | 28.60 | 29.16 | 520,269 | +0.27(+0.93%) |
Mar 29, 2021 | 29.83 | 30.09 | 28.40 | 28.89 | 656,621 | -1.20(-3.99%) |
Mar 26, 2021 | 30.03 | 30.83 | 29.56 | 30.09 | 748,200 | +0.31(+1.04%) |
Mar 25, 2021 | 27.48 | 29.98 | 26.98 | 29.78 | 662,768 | +1.64(+5.83%) |
Mar 24, 2021 | 29.50 | 30.76 | 28.10 | 28.14 | 645,895 | -1.14(-3.89%) |
Mar 23, 2021 | 30.89 | 30.89 | 29.13 | 29.28 | 372,313 | -1.98(-6.33%) |
Mar 22, 2021 | 30.69 | 31.66 | 30.36 | 31.26 | 723,703 | +0.77(+2.53%) |
Mar 19, 2021 | 29.48 | 30.61 | 29.10 | 30.49 | 1,201,400 | +0.96(+3.25%) |
Mar 18, 2021 | 30.14 | 30.69 | 29.34 | 29.53 | 688,377 | -1.70(-5.44%) |
Mar 17, 2021 | 31.33 | 31.45 | 29.18 | 31.23 | 785,050 | -0.37(-1.17%) |
Mar 16, 2021 | 31.18 | 32.54 | 30.86 | 31.60 | 1,168,208 | +0.62(+2.00%) |
Mar 15, 2021 | 30.91 | 31.40 | 30.60 | 30.98 | 505,401 | -0.06(-0.19%) |
Mar 12, 2021 | 30.63 | 31.15 | 29.96 | 31.04 | 347,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.00 | 31.13 | 29.15 | 31.07 | 447,377 | +1.75(+5.97%) |
Mar 10, 2021 | 29.60 | 30.47 | 28.94 | 29.32 | 299,594 | -0.38(-1.28%) |
Mar 09, 2021 | 27.81 | 29.82 | 27.81 | 29.70 | 582,090 | +2.20(+8.00%) |
Mar 08, 2021 | 27.95 | 28.57 | 27.32 | 27.50 | 405,666 | -0.34(-1.22%) |
Mar 05, 2021 | 28.62 | 28.63 | 26.76 | 27.84 | 569,200 | -0.59(-2.08%) |
Mar 04, 2021 | 28.58 | 29.62 | 28.03 | 28.43 | 767,830 | -0.33(-1.15%) |
Mar 03, 2021 | 28.44 | 29.57 | 28.03 | 28.76 | 503,136 | +0.13(+0.45%) |
Mar 02, 2021 | 31.09 | 31.18 | 28.58 | 28.63 | 1,208,461 | -2.23(-7.23%) |