Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.680 | 4.180 | 4.170 | 290,759 | +0.51(+13.93%) | |
Jan 28, 2022 | 3.580 | 3.760 | 3.500 | 3.660 | 597,413 | +0.08(+2.23%) |
Jan 27, 2022 | 3.980 | 3.982 | 3.535 | 3.580 | 270,953 | -0.37(-9.37%) |
Jan 26, 2022 | 4.000 | 4.130 | 3.930 | 3.950 | 240,090 | -0.04(-1.00%) |
Jan 25, 2022 | 3.900 | 4.065 | 3.780 | 3.990 | 152,396 | +0.04(+1.01%) |
Jan 24, 2022 | 3.710 | 3.970 | 3.580 | 3.950 | 334,629 | +0.11(+2.86%) |
Jan 21, 2022 | 3.950 | 3.990 | 3.780 | 3.840 | 258,760 | -0.13(-3.27%) |
Jan 20, 2022 | 4.120 | 4.260 | 3.950 | 3.970 | 201,040 | -0.08(-1.98%) |
Jan 19, 2022 | 4.110 | 4.270 | 4.030 | 4.050 | 254,922 | -0.04(-0.98%) |
Jan 18, 2022 | 4.220 | 4.240 | 4.050 | 4.090 | 252,667 | -0.15(-3.54%) |
Jan 14, 2022 | 4.240 | 0 | -0.06(-1.40%) | |||
Jan 13, 2022 | 4.540 | 4.550 | 4.260 | 4.300 | 418,665 | -0.21(-4.66%) |
Jan 12, 2022 | 5.000 | 5.100 | 4.480 | 4.510 | 1,068,425 | -0.59(-11.57%) |
Jan 11, 2022 | 5.100 | 5.210 | 4.760 | 5.100 | 19,005,928 | +0.60(+13.33%) |
Jan 10, 2022 | 5.020 | 5.022 | 4.320 | 4.500 | 397,136 | -0.60(-11.76%) |
Jan 07, 2022 | 4.980 | 5.110 | 4.880 | 5.100 | 147,504 | +0.11(+2.20%) |
Jan 06, 2022 | 4.970 | 5.100 | 4.707 | 4.990 | 162,811 | +0.02(+0.40%) |
Jan 05, 2022 | 5.160 | 5.390 | 4.920 | 4.970 | 463,041 | -0.26(-4.97%) |
Jan 04, 2022 | 5.610 | 5.680 | 5.060 | 5.230 | 459,085 | -0.38(-6.77%) |
Jan 03, 2022 | 5.340 | 5.640 | 5.315 | 5.610 | 160,108 | +0.28(+5.25%) |
Dec 31, 2021 | 5.380 | 5.600 | 5.320 | 5.330 | 202,473 | -0.09(-1.66%) |
Dec 30, 2021 | 5.180 | 5.540 | 5.160 | 5.420 | 438,067 | +0.23(+4.43%) |
Dec 29, 2021 | 5.190 | 5.425 | 5.070 | 5.190 | 489,099 | -0.05(-0.95%) |
Dec 28, 2021 | 5.190 | 5.420 | 5.140 | 5.240 | 501,869 | -0.02(-0.38%) |
Dec 27, 2021 | 5.620 | 5.650 | 5.240 | 5.260 | 231,184 | -0.33(-5.90%) |
Dec 23, 2021 | 5.470 | 5.825 | 5.450 | 5.590 | 167,446 | +0.15(+2.76%) |
Dec 22, 2021 | 5.500 | 5.680 | 5.387 | 5.440 | 266,306 | -0.11(-1.98%) |
Dec 21, 2021 | 5.650 | 5.790 | 5.520 | 5.550 | 212,743 | -0.05(-0.89%) |
Dec 20, 2021 | 5.130 | 5.700 | 4.990 | 5.600 | 281,442 | +0.42(+8.11%) |
Dec 17, 2021 | 5.240 | 5.590 | 5.060 | 5.180 | 600,549 | -0.13(-2.45%) |
Dec 16, 2021 | 5.350 | 5.650 | 5.300 | 5.310 | 263,261 | +0.00(+0.00%) |
Dec 15, 2021 | 5.150 | 5.400 | 4.890 | 5.310 | 395,235 | +0.12(+2.31%) |
Dec 14, 2021 | 5.520 | 5.520 | 5.130 | 5.190 | 210,196 | -0.17(-3.17%) |
Dec 13, 2021 | 5.900 | 5.900 | 5.230 | 5.360 | 339,389 | -0.61(-10.22%) |
Dec 10, 2021 | 6.050 | 6.190 | 5.940 | 5.970 | 123,120 | -0.04(-0.67%) |
Dec 09, 2021 | 6.210 | 6.300 | 5.940 | 6.010 | 248,244 | -0.20(-3.22%) |
Dec 08, 2021 | 6.220 | 6.440 | 6.120 | 6.210 | 116,438 | +0.03(+0.49%) |
Dec 07, 2021 | 6.000 | 6.360 | 5.980 | 6.180 | 157,645 | +0.30(+5.10%) |
Dec 06, 2021 | 6.020 | 6.150 | 5.810 | 5.880 | 193,475 | -0.12(-2.00%) |
Dec 03, 2021 | 6.260 | 6.380 | 5.980 | 6.000 | 225,894 | -0.22(-3.54%) |
Dec 02, 2021 | 5.860 | 6.310 | 5.860 | 6.220 | 254,684 | +0.33(+5.60%) |
Dec 01, 2021 | 6.080 | 6.350 | 5.880 | 5.890 | 221,362 | -0.11(-1.83%) |
Nov 30, 2021 | 6.050 | 6.270 | 6.020 | 6.000 | 649,491 | -0.10(-1.64%) |
Nov 29, 2021 | 6.470 | 6.470 | 6.060 | 6.100 | 175,779 | -0.23(-3.63%) |
Nov 26, 2021 | 6.660 | 6.749 | 6.200 | 6.330 | 226,806 | -0.55(-7.99%) |
Nov 24, 2021 | 6.790 | 6.960 | 6.720 | 6.880 | 86,150 | +0.11(+1.62%) |
Nov 23, 2021 | 6.880 | 6.900 | 6.570 | 6.770 | 189,635 | -0.13(-1.88%) |
Nov 22, 2021 | 7.140 | 7.190 | 6.810 | 6.900 | 179,937 | -0.20(-2.82%) |
Nov 19, 2021 | 7.260 | 7.260 | 7.030 | 7.100 | 172,301 | -0.21(-2.87%) |
Nov 18, 2021 | 7.540 | 7.330 | 7.270 | 7.310 | 167,768 | -0.29(-3.82%) |
Nov 17, 2021 | 7.570 | 7.630 | 7.400 | 7.600 | 155,026 | -0.02(-0.26%) |
Nov 16, 2021 | 7.610 | 7.715 | 7.400 | 7.620 | 126,969 | -0.03(-0.39%) |
Nov 15, 2021 | 7.770 | 7.770 | 7.560 | 7.650 | 250,144 | -0.07(-0.91%) |
Nov 12, 2021 | 7.960 | 8.050 | 7.650 | 7.720 | 381,009 | -0.21(-2.65%) |
Nov 11, 2021 | 8.420 | 8.420 | 7.900 | 7.930 | 165,394 | -0.43(-5.14%) |
Nov 10, 2021 | 8.200 | 8.360 | 170,120 | +0.16(+1.95%) | ||
Nov 09, 2021 | 8.200 | 8.330 | 8.100 | 8.200 | 298,720 | -0.01(-0.12%) |
Nov 08, 2021 | 8.230 | 8.370 | 8.140 | 8.210 | 154,196 | +0.17(+2.11%) |
Nov 05, 2021 | 8.300 | 8.300 | 8.030 | 8.040 | 140,399 | -0.22(-2.66%) |
Nov 04, 2021 | 8.250 | 8.380 | 8.090 | 8.260 | 195,739 | +0.12(+1.47%) |
Nov 03, 2021 | 7.900 | 8.260 | 7.830 | 8.140 | 251,315 | +0.24(+3.04%) |
Nov 02, 2021 | 7.990 | 7.990 | 7.760 | 7.900 | 144,529 | -0.04(-0.50%) |
Nov 01, 2021 | 7.700 | 8.000 | 7.660 | 7.940 | 221,937 | +0.28(+3.66%) |
Oct 29, 2021 | 7.890 | 7.900 | 7.560 | 7.660 | 185,988 | -0.22(-2.79%) |
Oct 28, 2021 | 7.790 | 8.000 | 7.750 | 7.880 | 92,609 | +0.09(+1.16%) |
Oct 27, 2021 | 7.860 | 7.940 | 7.720 | 7.790 | 190,565 | -0.10(-1.27%) |
Oct 26, 2021 | 8.060 | 7.890 | 144,828 | -0.15(-1.87%) | ||
Oct 25, 2021 | 8.060 | 8.155 | 7.910 | 8.040 | 115,538 | -0.06(-0.74%) |
Oct 22, 2021 | 8.060 | 8.120 | 7.800 | 8.100 | 213,994 | -0.03(-0.37%) |
Oct 21, 2021 | 7.910 | 8.320 | 7.900 | 8.130 | 252,223 | +0.24(+3.04%) |
Oct 20, 2021 | 7.860 | 8.015 | 7.710 | 7.890 | 310,421 | -0.01(-0.13%) |
Oct 19, 2021 | 7.740 | 7.980 | 7.740 | 7.900 | 124,635 | +0.17(+2.20%) |
Oct 18, 2021 | 8.150 | 8.150 | 7.700 | 7.730 | 323,273 | -0.45(-5.50%) |
Oct 15, 2021 | 8.240 | 8.258 | 8.020 | 8.180 | 184,767 | -0.03(-0.37%) |
Oct 14, 2021 | 8.280 | 8.390 | 8.010 | 8.210 | 191,588 | +0.03(+0.37%) |
Oct 13, 2021 | 8.030 | 8.380 | 8.030 | 8.180 | 245,335 | +0.15(+1.87%) |
Oct 12, 2021 | 7.760 | 8.190 | 7.760 | 8.030 | 264,406 | +0.25(+3.21%) |
Oct 11, 2021 | 7.650 | 7.830 | 7.610 | 7.780 | 229,973 | +0.12(+1.57%) |
Oct 08, 2021 | 7.720 | 8.020 | 7.550 | 7.660 | 259,569 | +0.01(+0.13%) |
Oct 07, 2021 | 7.720 | 7.790 | 7.610 | 7.650 | 209,230 | -0.04(-0.52%) |
Oct 06, 2021 | 7.850 | 7.910 | 7.641 | 7.690 | 184,314 | -0.20(-2.53%) |
Oct 05, 2021 | 8.120 | 8.150 | 7.800 | 7.890 | 146,123 | -0.17(-2.11%) |
Oct 04, 2021 | 8.420 | 8.440 | 7.960 | 8.060 | 203,994 | -0.42(-4.95%) |
Oct 01, 2021 | 8.480 | 8.500 | 8.180 | 8.480 | 354,747 | +0.02(+0.24%) |
Sep 30, 2021 | 9.050 | 9.070 | 8.430 | 8.460 | 455,378 | -0.60(-6.62%) |
Sep 29, 2021 | 9.460 | 9.630 | 9.040 | 9.060 | 139,531 | -0.43(-4.53%) |
Sep 28, 2021 | 9.790 | 9.960 | 9.450 | 9.490 | 256,240 | -0.27(-2.77%) |
Sep 27, 2021 | 9.420 | 9.990 | 9.320 | 9.760 | 350,458 | +0.47(+5.06%) |
Sep 24, 2021 | 9.510 | 9.577 | 9.030 | 9.290 | 498,335 | -0.34(-3.53%) |
Sep 23, 2021 | 9.800 | 9.860 | 9.590 | 9.630 | 123,694 | -0.17(-1.73%) |
Sep 22, 2021 | 9.640 | 9.870 | 9.500 | 9.800 | 199,101 | +0.30(+3.16%) |
Sep 21, 2021 | 9.550 | 9.750 | 9.180 | 9.500 | 373,852 | -0.04(-0.42%) |
Sep 20, 2021 | 9.340 | 9.750 | 9.280 | 9.540 | 349,598 | +0.04(+0.42%) |
Sep 17, 2021 | 9.900 | 10.07 | 9.490 | 9.500 | 662,438 | -0.40(-4.04%) |
Sep 16, 2021 | 9.600 | 9.900 | 9.310 | 9.900 | 253,881 | +0.26(+2.70%) |
Sep 15, 2021 | 9.280 | 9.670 | 9.140 | 9.640 | 260,417 | +0.30(+3.21%) |
Sep 14, 2021 | 9.810 | 9.810 | 9.200 | 9.340 | 231,312 | -0.36(-3.71%) |
Sep 13, 2021 | 9.860 | 9.960 | 9.500 | 9.700 | 125,070 | -0.16(-1.62%) |
Sep 10, 2021 | 9.820 | 10.05 | 9.610 | 9.860 | 150,800 | -0.18(-1.79%) |
Sep 09, 2021 | 9.820 | 10.32 | 9.786 | 10.04 | 155,878 | +0.14(+1.41%) |
Sep 08, 2021 | 9.970 | 10.14 | 9.780 | 9.900 | 132,183 | -0.07(-0.70%) |
Sep 07, 2021 | 9.810 | 10.47 | 9.810 | 9.970 | 245,596 | +0.16(+1.63%) |
Sep 03, 2021 | 10.04 | 10.20 | 9.400 | 9.810 | 322,822 | -0.28(-2.78%) |
Sep 02, 2021 | 10.40 | 10.45 | 9.991 | 10.09 | 118,857 | -0.29(-2.79%) |
Sep 01, 2021 | 10.07 | 10.40 | 9.800 | 10.38 | 243,826 | +0.28(+2.77%) |
Aug 31, 2021 | 9.880 | 10.23 | 9.880 | 10.10 | 116,301 | +0.22(+2.23%) |
Aug 30, 2021 | 9.970 | 10.23 | 9.790 | 9.880 | 247,116 | -0.07(-0.70%) |
Aug 27, 2021 | 9.440 | 10.05 | 9.380 | 9.950 | 300,873 | +0.47(+4.96%) |
Aug 26, 2021 | 9.420 | 9.941 | 9.370 | 9.480 | 234,072 | +0.11(+1.17%) |
Aug 25, 2021 | 9.620 | 9.800 | 9.190 | 9.370 | 390,207 | -0.29(-3.00%) |
Aug 24, 2021 | 9.860 | 9.930 | 9.442 | 9.660 | 137,048 | -0.12(-1.23%) |
Aug 23, 2021 | 9.440 | 9.930 | 9.440 | 9.780 | 212,869 | +0.50(+5.39%) |
Aug 20, 2021 | 8.800 | 9.430 | 8.750 | 9.280 | 260,112 | +0.46(+5.22%) |
Aug 19, 2021 | 9.060 | 9.260 | 8.760 | 8.820 | 185,817 | -0.30(-3.29%) |
Aug 18, 2021 | 9.310 | 9.720 | 9.050 | 9.120 | 228,804 | -0.21(-2.25%) |
Aug 17, 2021 | 9.500 | 9.890 | 9.240 | 9.330 | 302,449 | -0.22(-2.30%) |
Aug 16, 2021 | 9.290 | 9.710 | 9.140 | 9.550 | 228,378 | +0.27(+2.91%) |
Aug 13, 2021 | 9.490 | 9.600 | 9.160 | 9.280 | 227,119 | -0.42(-4.33%) |
Aug 12, 2021 | 9.540 | 9.700 | 9.070 | 9.700 | 380,851 | +0.25(+2.65%) |
Aug 11, 2021 | 9.780 | 9.970 | 9.250 | 9.450 | 332,193 | -0.36(-3.67%) |
Aug 10, 2021 | 9.900 | 10.10 | 9.770 | 9.810 | 192,911 | -0.04(-0.41%) |
Aug 09, 2021 | 9.840 | 10.44 | 9.810 | 9.850 | 367,879 | -0.01(-0.10%) |
Aug 06, 2021 | 10.10 | 10.10 | 9.685 | 9.860 | 287,662 | -0.21(-2.09%) |
Aug 05, 2021 | 9.490 | 10.22 | 9.400 | 10.07 | 321,347 | +0.59(+6.22%) |
Aug 04, 2021 | 9.500 | 9.800 | 9.290 | 9.480 | 212,946 | -0.15(-1.56%) |
Aug 03, 2021 | 9.420 | 9.650 | 9.170 | 9.630 | 353,403 | +0.17(+1.80%) |
Aug 02, 2021 | 9.590 | 9.610 | 9.290 | 9.460 | 258,238 | -0.10(-1.05%) |
Jul 30, 2021 | 9.340 | 9.630 | 9.150 | 9.560 | 286,861 | +0.21(+2.25%) |
Jul 29, 2021 | 9.490 | 9.700 | 9.220 | 9.350 | 167,629 | -0.02(-0.21%) |
Jul 28, 2021 | 9.050 | 9.490 | 9.050 | 9.370 | 231,760 | +0.31(+3.42%) |
Jul 27, 2021 | 9.180 | 9.458 | 8.750 | 9.060 | 309,773 | -0.10(-1.09%) |
Jul 26, 2021 | 9.370 | 9.515 | 9.140 | 9.160 | 200,909 | -0.19(-2.03%) |
Jul 23, 2021 | 9.780 | 9.880 | 9.280 | 9.350 | 289,931 | -0.54(-5.46%) |
Jul 22, 2021 | 10.34 | 10.50 | 9.760 | 9.890 | 264,305 | -0.38(-3.70%) |
Jul 21, 2021 | 9.970 | 10.29 | 9.740 | 10.27 | 375,250 | +0.33(+3.32%) |
Jul 20, 2021 | 9.890 | 9.950 | 9.630 | 9.940 | 303,220 | +0.00(+0.00%) |
Jul 19, 2021 | 9.700 | 10.00 | 9.560 | 9.940 | 323,828 | -0.10(-1.00%) |
Jul 16, 2021 | 10.19 | 10.25 | 9.915 | 10.04 | 270,360 | +0.00(+0.00%) |
Jul 15, 2021 | 10.34 | 10.44 | 9.880 | 10.04 | 475,374 | -0.31(-3.00%) |
Jul 14, 2021 | 10.86 | 11.03 | 10.29 | 10.35 | 381,461 | -0.52(-4.78%) |
Jul 13, 2021 | 11.09 | 11.20 | 10.70 | 10.87 | 389,345 | -0.28(-2.51%) |
Jul 12, 2021 | 11.51 | 12.00 | 11.09 | 11.15 | 273,439 | -0.31(-2.71%) |
Jul 09, 2021 | 11.21 | 11.50 | 11.15 | 11.46 | 288,129 | +0.34(+3.06%) |
Jul 08, 2021 | 11.14 | 11.46 | 10.92 | 11.12 | 424,941 | -0.30(-2.63%) |
Jul 07, 2021 | 11.44 | 11.57 | 11.02 | 11.42 | 622,354 | -0.20(-1.72%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.55 | 11.62 | 431,451 | -0.41(-3.41%) |
Jul 02, 2021 | 12.48 | 12.48 | 11.92 | 12.03 | 351,532 | -0.39(-3.14%) |
Jul 01, 2021 | 12.25 | 12.43 | 12.05 | 12.42 | 282,563 | +0.23(+1.89%) |
Jun 30, 2021 | 12.29 | 12.53 | 12.07 | 12.19 | 328,804 | -0.10(-0.81%) |
Jun 29, 2021 | 12.43 | 12.44 | 12.12 | 12.29 | 459,610 | -0.13(-1.05%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.35 | 12.42 | 402,960 | -0.44(-3.42%) |
Jun 25, 2021 | 12.77 | 12.93 | 12.53 | 12.86 | 1,851,237 | +0.15(+1.18%) |
Jun 24, 2021 | 12.43 | 12.75 | 12.42 | 12.71 | 589,279 | +0.39(+3.17%) |
Jun 23, 2021 | 12.35 | 12.43 | 11.97 | 12.32 | 803,332 | +0.09(+0.74%) |
Jun 22, 2021 | 12.44 | 12.48 | 11.93 | 12.23 | 662,798 | -0.24(-1.92%) |
Jun 21, 2021 | 12.69 | 12.75 | 12.18 | 12.47 | 1,138,171 | -0.08(-0.64%) |
Jun 18, 2021 | 12.85 | 13.06 | 12.50 | 12.55 | 2,898,675 | -0.40(-3.09%) |
Jun 17, 2021 | 12.78 | 12.95 | 12.44 | 12.95 | 777,198 | +0.13(+1.01%) |
Jun 16, 2021 | 12.79 | 12.98 | 12.43 | 12.82 | 782,615 | +0.05(+0.39%) |
Jun 15, 2021 | 13.05 | 13.10 | 12.65 | 12.77 | 491,823 | -0.04(-0.31%) |
Jun 14, 2021 | 12.90 | 13.29 | 12.75 | 12.81 | 920,438 | -0.02(-0.16%) |
Jun 11, 2021 | 12.60 | 12.85 | 12.42 | 12.83 | 863,535 | +0.17(+1.34%) |
Jun 10, 2021 | 12.85 | 13.20 | 12.51 | 12.66 | 804,640 | -0.06(-0.47%) |
Jun 09, 2021 | 13.27 | 13.35 | 12.68 | 12.72 | 1,279,541 | -0.40(-3.05%) |
Jun 08, 2021 | 13.36 | 13.43 | 12.81 | 13.12 | 614,147 | -0.04(-0.30%) |
Jun 07, 2021 | 12.84 | 13.49 | 12.60 | 13.16 | 692,268 | +0.45(+3.54%) |
Jun 04, 2021 | 13.29 | 13.57 | 12.63 | 12.71 | 595,986 | -0.58(-4.36%) |
Jun 03, 2021 | 12.92 | 13.38 | 12.45 | 13.29 | 656,532 | +0.19(+1.45%) |
Jun 02, 2021 | 12.71 | 13.12 | 12.34 | 13.10 | 1,322,528 | +0.49(+3.89%) |
Jun 01, 2021 | 13.23 | 13.28 | 12.58 | 12.61 | 1,103,084 | -0.51(-3.89%) |
May 28, 2021 | 13.66 | 14.18 | 13.11 | 13.12 | 1,255,393 | -0.53(-3.88%) |
May 27, 2021 | 13.62 | 14.07 | 13.45 | 13.65 | 780,527 | +0.03(+0.22%) |
May 26, 2021 | 13.34 | 13.70 | 12.89 | 13.62 | 771,708 | +0.34(+2.56%) |
May 25, 2021 | 13.60 | 13.74 | 13.25 | 13.28 | 552,883 | -0.34(-2.50%) |
May 24, 2021 | 13.50 | 13.82 | 12.90 | 13.62 | 1,430,514 | +0.22(+1.64%) |
May 21, 2021 | 14.60 | 14.66 | 13.30 | 13.40 | 4,051,849 | -0.53(-3.80%) |
May 20, 2021 | 16.21 | 16.96 | 13.27 | 13.93 | 9,935,101 | -8.30(-37.34%) |
May 19, 2021 | 23.54 | 24.07 | 22.00 | 22.23 | 566,300 | -1.08(-4.63%) |
May 18, 2021 | 25.58 | 26.43 | 23.02 | 23.31 | 622,094 | -1.75(-6.98%) |
May 17, 2021 | 27.44 | 27.61 | 24.89 | 25.06 | 345,098 | -2.44(-8.87%) |
May 14, 2021 | 26.57 | 27.77 | 25.62 | 27.50 | 277,254 | +0.94(+3.54%) |
May 13, 2021 | 27.68 | 28.11 | 26.17 | 26.56 | 368,926 | -1.29(-4.63%) |
May 12, 2021 | 25.86 | 28.36 | 25.64 | 27.85 | 528,910 | +1.65(+6.30%) |
May 11, 2021 | 23.75 | 26.49 | 23.21 | 26.20 | 523,433 | +1.66(+6.76%) |
May 10, 2021 | 25.49 | 25.49 | 24.19 | 24.54 | 304,257 | -0.96(-3.76%) |
May 07, 2021 | 25.79 | 26.60 | 25.25 | 25.50 | 276,694 | -0.05(-0.20%) |
May 06, 2021 | 24.50 | 26.32 | 24.18 | 25.55 | 601,288 | +0.81(+3.27%) |
May 05, 2021 | 25.22 | 25.72 | 24.52 | 24.74 | 233,719 | -0.58(-2.29%) |
May 04, 2021 | 26.29 | 26.34 | 25.23 | 25.32 | 227,200 | -1.16(-4.38%) |
May 03, 2021 | 27.03 | 27.32 | 26.28 | 26.48 | 202,716 | -0.16(-0.60%) |
Apr 30, 2021 | 26.72 | 27.74 | 26.19 | 26.64 | 224,200 | -0.65(-2.38%) |
Apr 29, 2021 | 28.01 | 28.49 | 27.20 | 27.29 | 243,661 | -0.53(-1.91%) |
Apr 28, 2021 | 27.97 | 29.02 | 27.58 | 27.82 | 213,441 | -0.35(-1.24%) |
Apr 27, 2021 | 28.00 | 28.38 | 27.60 | 28.17 | 215,178 | +0.29(+1.04%) |
Apr 26, 2021 | 26.62 | 27.96 | 26.55 | 27.88 | 173,903 | +1.20(+4.50%) |
Apr 23, 2021 | 26.43 | 27.20 | 26.25 | 26.68 | 282,000 | +0.39(+1.48%) |
Apr 22, 2021 | 26.05 | 26.68 | 25.43 | 26.29 | 183,957 | +0.18(+0.69%) |
Apr 21, 2021 | 24.23 | 26.12 | 23.84 | 26.11 | 241,926 | +1.78(+7.32%) |
Apr 20, 2021 | 23.97 | 24.38 | 22.84 | 24.33 | 225,787 | +0.17(+0.70%) |
Apr 19, 2021 | 25.83 | 25.92 | 24.04 | 24.16 | 243,068 | -1.70(-6.57%) |
Apr 16, 2021 | 25.22 | 25.92 | 24.67 | 25.86 | 206,300 | +0.64(+2.54%) |
Apr 15, 2021 | 25.13 | 25.52 | 23.59 | 25.22 | 368,751 | +0.39(+1.57%) |
Apr 14, 2021 | 25.47 | 26.19 | 24.51 | 24.83 | 439,848 | -0.67(-2.63%) |
Apr 13, 2021 | 24.74 | 25.61 | 24.27 | 25.50 | 428,204 | +0.75(+3.03%) |
Apr 12, 2021 | 24.09 | 25.20 | 23.88 | 24.75 | 1,030,868 | +0.12(+0.49%) |
Apr 09, 2021 | 24.67 | 25.65 | 24.42 | 24.63 | 335,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.40 | 25.35 | 24.13 | 24.84 | 145,606 | +0.58(+2.39%) |
Apr 07, 2021 | 24.31 | 25.08 | 24.21 | 24.26 | 164,013 | -0.10(-0.41%) |
Apr 06, 2021 | 25.50 | 26.16 | 24.09 | 24.36 | 235,569 | -0.96(-3.79%) |
Apr 05, 2021 | 25.25 | 26.28 | 25.13 | 25.32 | 316,563 | -0.15(-0.59%) |
Apr 01, 2021 | 24.43 | 25.68 | 24.32 | 25.47 | 313,400 | +1.21(+4.99%) |
Mar 31, 2021 | 22.71 | 24.65 | 22.67 | 24.26 | 387,201 | +1.69(+7.49%) |
Mar 30, 2021 | 22.08 | 22.98 | 21.29 | 22.57 | 360,349 | +0.34(+1.53%) |
Mar 29, 2021 | 23.25 | 23.58 | 21.81 | 22.23 | 321,926 | -0.65(-2.84%) |
Mar 26, 2021 | 22.90 | 23.64 | 21.50 | 22.88 | 512,100 | -0.07(-0.31%) |
Mar 25, 2021 | 23.49 | 23.49 | 21.04 | 22.95 | 824,656 | +0.53(+2.36%) |
Mar 24, 2021 | 24.15 | 24.15 | 22.33 | 22.42 | 436,580 | -1.35(-5.68%) |
Mar 23, 2021 | 25.50 | 25.61 | 23.36 | 23.77 | 593,834 | -1.55(-6.12%) |
Mar 22, 2021 | 25.58 | 26.19 | 25.02 | 25.32 | 279,143 | +0.21(+0.84%) |
Mar 19, 2021 | 25.00 | 25.78 | 24.10 | 25.11 | 1,703,200 | +1.10(+4.58%) |
Mar 18, 2021 | 25.63 | 25.89 | 23.91 | 24.01 | 184,473 | -1.84(-7.12%) |
Mar 17, 2021 | 25.43 | 25.91 | 25.01 | 25.85 | 245,274 | +0.10(+0.39%) |
Mar 16, 2021 | 26.12 | 26.57 | 25.15 | 25.75 | 166,824 | -0.35(-1.34%) |
Mar 15, 2021 | 26.50 | 26.73 | 25.78 | 26.10 | 188,255 | -0.39(-1.47%) |
Mar 12, 2021 | 26.35 | 26.71 | 25.79 | 26.49 | 133,600 | +0.00(+0.00%) |
Mar 11, 2021 | 26.58 | 27.06 | 25.56 | 26.49 | 200,414 | +0.08(+0.30%) |
Mar 10, 2021 | 27.40 | 27.48 | 26.30 | 26.41 | 166,386 | -0.83(-3.05%) |
Mar 09, 2021 | 25.05 | 27.49 | 25.05 | 27.24 | 215,159 | +2.40(+9.66%) |
Mar 08, 2021 | 25.23 | 25.42 | 24.68 | 24.84 | 231,499 | -0.26(-1.04%) |
Mar 05, 2021 | 23.74 | 25.29 | 22.73 | 25.10 | 586,900 | +1.37(+5.77%) |
Mar 04, 2021 | 25.47 | 26.13 | 23.27 | 23.73 | 371,662 | -1.91(-7.45%) |
Mar 03, 2021 | 26.51 | 26.98 | 25.15 | 25.64 | 361,135 | -0.95(-3.57%) |
Mar 02, 2021 | 28.00 | 28.06 | 26.53 | 26.59 | 176,315 | -1.34(-4.80%) |
Mar 01, 2021 | 28.60 | 29.25 | 27.75 | 27.93 | 195,533 | -0.07(-0.25%) |
Feb 26, 2021 | 28.33 | 28.74 | 27.01 | 28.00 | 248,200 | -0.32(-1.13%) |
Feb 25, 2021 | 28.42 | 28.95 | 27.80 | 28.32 | 359,213 | -0.21(-0.74%) |
Feb 24, 2021 | 27.50 | 28.83 | 27.50 | 28.53 | 236,257 | +0.47(+1.67%) |
Feb 23, 2021 | 27.64 | 28.21 | 26.63 | 28.06 | 575,540 | +0.02(+0.07%) |
Feb 22, 2021 | 27.52 | 28.21 | 27.49 | 28.04 | 233,249 | +0.47(+1.70%) |
Feb 19, 2021 | 28.61 | 29.50 | 27.18 | 27.57 | 229,600 | -1.18(-4.10%) |
Feb 18, 2021 | 28.15 | 29.25 | 27.74 | 28.75 | 350,239 | +0.06(+0.21%) |
Feb 17, 2021 | 26.79 | 28.70 | 26.50 | 28.69 | 227,559 | +1.75(+6.50%) |
Feb 16, 2021 | 27.03 | 27.63 | 26.50 | 26.94 | 251,641 | +0.12(+0.45%) |
Feb 12, 2021 | 28.35 | 28.35 | 26.34 | 26.82 | 193,500 | -1.08(-3.87%) |
Feb 11, 2021 | 28.20 | 28.67 | 27.53 | 27.90 | 298,499 | -0.31(-1.10%) |
Feb 10, 2021 | 29.61 | 29.62 | 27.32 | 28.21 | 327,893 | +0.07(+0.25%) |
Feb 09, 2021 | 28.49 | 28.97 | 27.88 | 28.14 | 251,205 | -0.88(-3.03%) |
Feb 08, 2021 | 29.14 | 29.36 | 28.28 | 29.02 | 465,795 | +0.09(+0.31%) |
Feb 05, 2021 | 28.49 | 29.17 | 27.70 | 28.93 | 493,500 | +0.22(+0.77%) |
Feb 04, 2021 | 27.50 | 28.86 | 26.36 | 28.71 | 1,064,933 | +1.59(+5.86%) |
Feb 03, 2021 | 25.35 | 27.29 | 25.30 | 27.12 | 1,702,723 | +2.81(+11.56%) |
Feb 02, 2021 | 24.51 | 24.51 | 23.70 | 24.31 | 733,284 | +0.11(+0.45%) |