Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 695,094 | -0.41(-3.72%) |
Feb 25, 2022 | 10.80 | 11.02 | 10.60 | 11.02 | 951,393 | +0.06(+0.55%) |
Feb 24, 2022 | 8.550 | 10.96 | 8.490 | 10.96 | 1,586,572 | +1.20(+12.30%) |
Feb 23, 2022 | 10.35 | 10.57 | 9.760 | 9.760 | 962,284 | +0.12(+1.24%) |
Feb 22, 2022 | 9.480 | 10.02 | 9.330 | 9.640 | 673,005 | +0.06(+0.63%) |
Feb 18, 2022 | 9.580 | 0 | -0.07(-0.73%) | |||
Feb 17, 2022 | 10.06 | 10.07 | 9.470 | 9.650 | 962,320 | -0.50(-4.93%) |
Feb 16, 2022 | 10.27 | 10.33 | 9.880 | 10.15 | 498,941 | -0.26(-2.50%) |
Feb 15, 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 561,378 | +0.62(+6.33%) |
Feb 14, 2022 | 10.14 | 10.27 | 9.790 | 9.790 | 511,105 | -0.30(-2.97%) |
Feb 11, 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 525,906 | -0.33(-3.17%) |
Feb 10, 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 929,945 | -0.51(-4.67%) |
Feb 09, 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 832,687 | +0.73(+7.16%) |
Feb 08, 2022 | 10.18 | 10.57 | 9.940 | 10.20 | 511,863 | +0.02(+0.20%) |
Feb 07, 2022 | 9.580 | 10.30 | 9.580 | 10.18 | 1,164,942 | +0.41(+4.20%) |
Feb 04, 2022 | 9.390 | 9.920 | 9.230 | 9.770 | 602,342 | +0.31(+3.28%) |
Feb 03, 2022 | 9.780 | 9.400 | 9.460 | 986,364 | -0.50(-5.02%) | |
Feb 02, 2022 | 10.33 | 10.33 | 9.910 | 9.960 | 659,573 | -0.38(-3.68%) |
Feb 01, 2022 | 10.15 | 10.52 | 9.810 | 10.34 | 559,661 | +0.26(+2.58%) |
Jan 31, 2022 | 9.420 | 10.08 | 10.08 | 911,488 | +0.66(+7.01%) | |
Jan 28, 2022 | 9.200 | 9.440 | 8.850 | 9.420 | 929,579 | +0.25(+2.73%) |
Jan 27, 2022 | 9.930 | 10.03 | 9.150 | 9.170 | 1,022,841 | -0.59(-6.05%) |
Jan 26, 2022 | 9.510 | 10.53 | 9.500 | 9.760 | 1,341,143 | +0.16(+1.67%) |
Jan 25, 2022 | 8.790 | 9.680 | 8.571 | 9.600 | 1,153,165 | +0.62(+6.90%) |
Jan 24, 2022 | 8.440 | 9.040 | 8.040 | 8.980 | 1,452,149 | +0.26(+2.98%) |
Jan 21, 2022 | 8.980 | 9.280 | 8.690 | 8.720 | 1,008,136 | -0.29(-3.22%) |
Jan 20, 2022 | 9.220 | 9.720 | 9.000 | 9.010 | 605,952 | -0.06(-0.66%) |
Jan 19, 2022 | 9.210 | 9.680 | 9.060 | 9.070 | 654,690 | -0.04(-0.44%) |
Jan 18, 2022 | 9.860 | 9.920 | 9.110 | 9.110 | 1,152,593 | -1.00(-9.89%) |
Jan 14, 2022 | 10.11 | 0 | +0.61(+6.42%) | |||
Jan 13, 2022 | 9.750 | 10.02 | 9.400 | 9.500 | 777,541 | -0.14(-1.45%) |
Jan 12, 2022 | 10.15 | 10.15 | 9.620 | 9.640 | 764,001 | -0.37(-3.70%) |
Jan 11, 2022 | 9.620 | 10.14 | 9.600 | 10.01 | 598,456 | +0.32(+3.30%) |
Jan 10, 2022 | 9.600 | 9.720 | 9.310 | 9.690 | 840,378 | +0.02(+0.21%) |
Jan 07, 2022 | 10.24 | 10.24 | 9.650 | 9.670 | 830,963 | -0.25(-2.52%) |
Jan 06, 2022 | 10.20 | 10.27 | 9.650 | 9.920 | 680,233 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.79 | 9.980 | 10.00 | 857,493 | -0.69(-6.45%) |
Jan 04, 2022 | 10.58 | 11.11 | 10.48 | 10.69 | 773,658 | +0.00(+0.00%) |
Jan 03, 2022 | 10.28 | 10.71 | 10.16 | 10.69 | 667,381 | +0.48(+4.70%) |
Dec 31, 2021 | 10.54 | 10.69 | 10.17 | 10.21 | 461,818 | -0.25(-2.39%) |
Dec 30, 2021 | 10.32 | 10.87 | 10.27 | 10.46 | 776,563 | +0.08(+0.77%) |
Dec 29, 2021 | 10.65 | 10.71 | 10.25 | 10.38 | 501,496 | -0.21(-1.98%) |
Dec 28, 2021 | 10.90 | 11.29 | 10.58 | 10.59 | 683,509 | -0.33(-3.02%) |
Dec 27, 2021 | 11.24 | 11.39 | 10.85 | 10.92 | 628,161 | -0.38(-3.36%) |
Dec 23, 2021 | 10.98 | 11.44 | 10.77 | 11.30 | 553,933 | +0.32(+2.91%) |
Dec 22, 2021 | 10.83 | 11.19 | 10.69 | 10.98 | 587,382 | +0.14(+1.29%) |
Dec 21, 2021 | 10.90 | 11.23 | 10.69 | 10.84 | 806,140 | +0.00(+0.00%) |
Dec 20, 2021 | 10.33 | 11.11 | 10.15 | 10.84 | 532,455 | +0.27(+2.55%) |
Dec 17, 2021 | 10.10 | 10.90 | 10.00 | 10.57 | 2,225,650 | +0.41(+4.04%) |
Dec 16, 2021 | 10.75 | 10.75 | 9.950 | 10.16 | 937,581 | -0.51(-4.78%) |
Dec 15, 2021 | 10.11 | 10.72 | 9.750 | 10.67 | 1,136,575 | +0.46(+4.51%) |
Dec 14, 2021 | 10.21 | 10.47 | 9.910 | 10.21 | 763,582 | -0.37(-3.50%) |
Dec 13, 2021 | 10.52 | 10.90 | 10.25 | 10.58 | 721,687 | +0.08(+0.76%) |
Dec 10, 2021 | 10.59 | 10.92 | 10.40 | 10.50 | 850,995 | -0.06(-0.57%) |
Dec 09, 2021 | 11.24 | 11.32 | 10.53 | 10.56 | 1,250,634 | -0.87(-7.61%) |
Dec 08, 2021 | 11.39 | 11.59 | 11.07 | 11.43 | 442,077 | +0.06(+0.52%) |
Dec 07, 2021 | 11.18 | 11.78 | 11.14 | 11.37 | 792,309 | +0.51(+4.73%) |
Dec 06, 2021 | 10.70 | 11.02 | 9.950 | 10.86 | 1,085,965 | +0.22(+2.03%) |
Dec 03, 2021 | 12.13 | 12.13 | 10.51 | 10.64 | 1,826,087 | -1.42(-11.76%) |
Dec 02, 2021 | 12.52 | 13.01 | 11.81 | 12.06 | 1,926,176 | -0.45(-3.60%) |
Dec 01, 2021 | 13.09 | 13.70 | 12.46 | 12.51 | 983,325 | -0.39(-3.02%) |
Nov 30, 2021 | 12.50 | 12.97 | 12.08 | 12.90 | 986,485 | +0.36(+2.87%) |
Nov 29, 2021 | 13.38 | 13.49 | 12.53 | 12.54 | 1,607,487 | -0.46(-3.54%) |
Nov 26, 2021 | 13.27 | 13.29 | 12.75 | 13.00 | 771,211 | -0.66(-4.83%) |
Nov 24, 2021 | 13.52 | 13.85 | 13.19 | 13.66 | 470,240 | +0.00(+0.00%) |
Nov 23, 2021 | 13.29 | 13.77 | 12.84 | 13.66 | 921,535 | +0.37(+2.78%) |
Nov 22, 2021 | 13.36 | 13.58 | 13.03 | 13.29 | 1,024,241 | -0.03(-0.23%) |
Nov 19, 2021 | 13.06 | 13.69 | 13.01 | 13.32 | 464,214 | +0.15(+1.13%) |
Nov 18, 2021 | 13.71 | 13.26 | 13.15 | 13.17 | 858,784 | -0.41(-3.01%) |
Nov 17, 2021 | 14.15 | 14.26 | 13.54 | 13.58 | 680,869 | -0.67(-4.70%) |
Nov 16, 2021 | 14.48 | 14.55 | 14.00 | 14.25 | 718,095 | -0.36(-2.46%) |
Nov 15, 2021 | 15.28 | 15.30 | 14.59 | 14.61 | 1,324,813 | -0.59(-3.88%) |
Nov 12, 2021 | 15.34 | 15.60 | 15.14 | 15.20 | 952,817 | -0.05(-0.33%) |
Nov 11, 2021 | 14.98 | 15.29 | 14.73 | 15.25 | 570,015 | +0.51(+3.46%) |
Nov 10, 2021 | 15.08 | 14.74 | 669,308 | -0.34(-2.25%) | ||
Nov 09, 2021 | 15.40 | 15.47 | 14.90 | 15.08 | 482,005 | -0.33(-2.14%) |
Nov 08, 2021 | 15.79 | 15.81 | 15.26 | 15.41 | 1,150,020 | -0.20(-1.28%) |
Nov 05, 2021 | 16.11 | 16.48 | 15.40 | 15.61 | 920,691 | -0.56(-3.46%) |
Nov 04, 2021 | 15.91 | 16.65 | 15.21 | 16.17 | 932,063 | +0.01(+0.06%) |
Nov 03, 2021 | 14.40 | 16.24 | 13.53 | 16.16 | 1,706,467 | +0.97(+6.39%) |
Nov 02, 2021 | 14.97 | 15.22 | 14.66 | 15.19 | 810,009 | +0.02(+0.13%) |
Nov 01, 2021 | 14.49 | 15.22 | 14.59 | 15.17 | 1,059,619 | +0.68(+4.69%) |
Oct 29, 2021 | 14.32 | 14.75 | 14.14 | 14.49 | 639,306 | +0.14(+0.98%) |
Oct 28, 2021 | 13.50 | 14.38 | 14.35 | 1,154,941 | +0.96(+7.17%) | |
Oct 27, 2021 | 13.74 | 13.80 | 13.33 | 13.39 | 1,133,790 | -0.33(-2.41%) |
Oct 26, 2021 | 13.87 | 13.72 | 524,817 | -0.10(-0.72%) | ||
Oct 25, 2021 | 13.36 | 13.99 | 13.31 | 13.82 | 584,059 | +0.21(+1.54%) |
Oct 22, 2021 | 13.19 | 13.67 | 12.81 | 13.61 | 722,203 | +0.35(+2.64%) |
Oct 21, 2021 | 13.58 | 13.65 | 13.16 | 13.26 | 605,498 | -0.45(-3.28%) |
Oct 20, 2021 | 14.55 | 14.90 | 13.52 | 13.71 | 1,566,835 | +0.35(+2.62%) |
Oct 19, 2021 | 12.52 | 13.41 | 12.42 | 13.36 | 818,995 | +0.84(+6.71%) |
Oct 18, 2021 | 12.69 | 12.70 | 12.28 | 12.52 | 1,947,708 | -0.25(-1.96%) |
Oct 15, 2021 | 13.27 | 13.30 | 12.66 | 12.77 | 1,832,921 | +0.12(+0.95%) |
Oct 14, 2021 | 12.72 | 12.91 | 12.58 | 12.65 | 554,056 | +0.04(+0.32%) |
Oct 13, 2021 | 12.35 | 12.69 | 12.35 | 12.61 | 389,833 | +0.27(+2.19%) |
Oct 12, 2021 | 12.38 | 12.71 | 12.27 | 12.34 | 465,263 | +0.09(+0.73%) |
Oct 11, 2021 | 12.06 | 12.58 | 11.98 | 12.25 | 540,340 | +0.11(+0.91%) |
Oct 08, 2021 | 12.55 | 12.55 | 12.10 | 12.14 | 741,633 | -0.28(-2.25%) |
Oct 07, 2021 | 12.50 | 12.70 | 12.28 | 12.42 | 552,413 | +0.27(+2.22%) |
Oct 06, 2021 | 12.56 | 12.59 | 12.01 | 12.15 | 1,002,876 | -0.51(-4.03%) |
Oct 05, 2021 | 13.13 | 13.24 | 12.20 | 12.66 | 2,330,704 | -0.46(-3.51%) |
Oct 04, 2021 | 13.49 | 13.64 | 13.06 | 13.12 | 827,067 | -0.45(-3.32%) |
Oct 01, 2021 | 13.56 | 13.77 | 13.15 | 13.57 | 865,024 | +0.15(+1.12%) |
Sep 30, 2021 | 14.41 | 14.50 | 13.37 | 13.42 | 1,854,059 | -1.47(-9.87%) |
Sep 29, 2021 | 15.45 | 15.47 | 14.76 | 14.89 | 666,373 | -0.51(-3.31%) |
Sep 28, 2021 | 15.82 | 15.88 | 15.30 | 15.40 | 890,916 | -0.54(-3.39%) |
Sep 27, 2021 | 15.18 | 16.10 | 15.18 | 15.94 | 924,583 | +0.84(+5.56%) |
Sep 24, 2021 | 15.24 | 15.40 | 14.97 | 15.10 | 1,488,835 | -0.22(-1.44%) |
Sep 23, 2021 | 15.10 | 15.38 | 14.89 | 15.32 | 542,952 | +0.25(+1.66%) |
Sep 22, 2021 | 15.10 | 15.30 | 14.86 | 15.07 | 620,590 | +0.11(+0.74%) |
Sep 21, 2021 | 15.25 | 15.28 | 14.84 | 14.96 | 493,236 | -0.14(-0.93%) |
Sep 20, 2021 | 14.73 | 15.21 | 14.52 | 15.10 | 1,136,528 | -0.45(-2.89%) |
Sep 17, 2021 | 14.33 | 15.66 | 14.02 | 15.55 | 2,645,456 | +1.28(+8.97%) |
Sep 16, 2021 | 14.06 | 14.40 | 13.80 | 14.27 | 540,160 | +0.33(+2.37%) |
Sep 15, 2021 | 13.95 | 14.06 | 13.65 | 13.94 | 578,369 | +0.07(+0.50%) |
Sep 14, 2021 | 14.85 | 14.95 | 13.80 | 13.87 | 1,231,372 | -0.98(-6.60%) |
Sep 13, 2021 | 14.91 | 15.27 | 14.58 | 14.85 | 884,927 | +0.01(+0.07%) |
Sep 10, 2021 | 15.05 | 15.05 | 14.68 | 14.84 | 559,238 | -0.10(-0.67%) |
Sep 09, 2021 | 14.88 | 15.34 | 14.84 | 14.94 | 378,002 | -0.03(-0.20%) |
Sep 08, 2021 | 15.21 | 15.26 | 14.61 | 14.97 | 467,464 | -0.28(-1.84%) |
Sep 07, 2021 | 15.26 | 15.74 | 14.94 | 15.25 | 571,985 | +0.06(+0.39%) |
Sep 03, 2021 | 15.18 | 15.47 | 14.93 | 15.19 | 697,140 | -0.16(-1.04%) |
Sep 02, 2021 | 15.31 | 15.61 | 15.23 | 15.35 | 623,927 | +0.03(+0.20%) |
Sep 01, 2021 | 15.21 | 15.56 | 15.08 | 15.32 | 869,814 | +0.20(+1.32%) |
Aug 31, 2021 | 14.65 | 15.16 | 14.65 | 15.12 | 408,025 | +0.44(+3.00%) |
Aug 30, 2021 | 14.73 | 15.11 | 14.56 | 14.68 | 1,246,198 | -0.04(-0.27%) |
Aug 27, 2021 | 14.25 | 15.05 | 14.17 | 14.72 | 692,195 | +0.58(+4.10%) |
Aug 26, 2021 | 14.47 | 14.59 | 13.83 | 14.14 | 1,270,862 | -0.52(-3.55%) |
Aug 25, 2021 | 14.35 | 14.73 | 14.21 | 14.66 | 930,312 | +0.37(+2.59%) |
Aug 24, 2021 | 14.60 | 14.71 | 13.93 | 14.29 | 750,345 | -0.11(-0.76%) |
Aug 23, 2021 | 13.83 | 14.51 | 13.81 | 14.40 | 551,732 | +0.87(+6.43%) |
Aug 20, 2021 | 13.10 | 13.77 | 13.02 | 13.53 | 1,012,981 | +0.37(+2.81%) |
Aug 19, 2021 | 13.67 | 13.74 | 13.16 | 13.16 | 636,392 | -0.58(-4.22%) |
Aug 18, 2021 | 14.28 | 14.35 | 13.71 | 13.74 | 1,929,340 | -0.44(-3.10%) |
Aug 17, 2021 | 14.00 | 14.43 | 13.82 | 14.18 | 593,073 | +0.15(+1.07%) |
Aug 16, 2021 | 14.40 | 14.52 | 14.02 | 14.03 | 525,029 | -0.33(-2.30%) |
Aug 13, 2021 | 14.83 | 14.88 | 14.31 | 14.36 | 1,084,903 | -0.54(-3.62%) |
Aug 12, 2021 | 15.00 | 15.11 | 14.73 | 14.90 | 519,787 | -0.14(-0.93%) |
Aug 11, 2021 | 15.27 | 15.35 | 14.89 | 15.04 | 530,168 | -0.17(-1.12%) |
Aug 10, 2021 | 15.67 | 15.92 | 15.10 | 15.21 | 918,172 | -0.42(-2.69%) |
Aug 09, 2021 | 16.00 | 16.28 | 15.61 | 15.63 | 748,617 | -0.35(-2.19%) |
Aug 06, 2021 | 16.31 | 16.31 | 15.67 | 15.98 | 772,340 | -0.18(-1.11%) |
Aug 05, 2021 | 15.96 | 16.76 | 15.16 | 16.16 | 1,292,123 | -0.56(-3.35%) |
Aug 04, 2021 | 16.83 | 17.23 | 16.55 | 16.72 | 795,134 | -0.10(-0.59%) |
Aug 03, 2021 | 17.19 | 17.23 | 16.45 | 16.82 | 703,842 | -0.39(-2.27%) |
Aug 02, 2021 | 17.40 | 17.62 | 16.96 | 17.21 | 590,797 | -0.10(-0.58%) |
Jul 30, 2021 | 17.18 | 17.44 | 16.98 | 17.31 | 568,461 | -0.07(-0.40%) |
Jul 29, 2021 | 18.16 | 18.27 | 17.37 | 17.38 | 529,970 | -0.69(-3.82%) |
Jul 28, 2021 | 17.60 | 18.19 | 17.57 | 18.07 | 555,540 | +0.59(+3.38%) |
Jul 27, 2021 | 17.51 | 17.67 | 16.94 | 17.48 | 646,464 | -0.15(-0.85%) |
Jul 26, 2021 | 17.56 | 18.05 | 17.44 | 17.63 | 423,268 | -0.04(-0.23%) |
Jul 23, 2021 | 18.10 | 18.18 | 17.40 | 17.67 | 587,350 | -0.36(-2.00%) |
Jul 22, 2021 | 18.48 | 18.64 | 18.03 | 18.03 | 1,790,847 | -0.57(-3.06%) |
Jul 21, 2021 | 18.45 | 18.80 | 18.12 | 18.60 | 2,160,489 | +0.15(+0.81%) |
Jul 20, 2021 | 17.90 | 18.58 | 17.84 | 18.45 | 2,645,265 | +0.62(+3.48%) |
Jul 19, 2021 | 18.79 | 18.79 | 17.67 | 17.83 | 3,053,091 | -1.08(-5.71%) |
Jul 16, 2021 | 19.10 | 19.22 | 18.72 | 18.91 | 1,090,097 | -0.19(-0.99%) |
Jul 15, 2021 | 19.08 | 19.22 | 18.29 | 19.10 | 1,055,156 | +0.04(+0.21%) |
Jul 14, 2021 | 19.40 | 19.66 | 18.90 | 19.06 | 1,807,635 | -0.27(-1.40%) |
Jul 13, 2021 | 19.87 | 20.05 | 19.12 | 19.33 | 2,908,054 | -0.62(-3.11%) |
Jul 12, 2021 | 20.53 | 20.60 | 19.67 | 19.95 | 2,426,162 | -0.58(-2.83%) |
Jul 09, 2021 | 20.80 | 20.82 | 20.26 | 20.53 | 726,685 | -0.08(-0.39%) |
Jul 08, 2021 | 19.60 | 20.76 | 19.35 | 20.61 | 788,024 | +0.60(+3.00%) |
Jul 07, 2021 | 21.15 | 21.15 | 19.80 | 20.01 | 2,659,810 | -0.79(-3.80%) |
Jul 06, 2021 | 21.14 | 21.62 | 20.70 | 20.80 | 1,474,414 | -0.64(-2.99%) |
Jul 02, 2021 | 22.49 | 22.59 | 21.37 | 21.44 | 867,120 | -1.03(-4.58%) |
Jul 01, 2021 | 22.00 | 22.49 | 21.92 | 22.47 | 406,389 | +0.53(+2.42%) |
Jun 30, 2021 | 22.50 | 22.50 | 21.88 | 21.94 | 567,896 | -0.67(-2.96%) |
Jun 29, 2021 | 22.58 | 22.87 | 22.11 | 22.61 | 675,306 | -0.03(-0.13%) |
Jun 28, 2021 | 23.91 | 24.12 | 22.53 | 22.64 | 470,998 | -1.34(-5.59%) |
Jun 25, 2021 | 23.29 | 24.05 | 23.17 | 23.98 | 1,455,382 | +0.71(+3.05%) |
Jun 24, 2021 | 22.01 | 23.32 | 22.00 | 23.27 | 970,227 | +1.43(+6.55%) |
Jun 23, 2021 | 21.28 | 21.86 | 20.99 | 21.84 | 713,216 | +0.48(+2.25%) |
Jun 22, 2021 | 21.28 | 21.56 | 20.94 | 21.36 | 530,373 | -0.17(-0.79%) |
Jun 21, 2021 | 20.91 | 21.58 | 20.70 | 21.53 | 999,127 | +0.58(+2.77%) |
Jun 18, 2021 | 21.84 | 22.10 | 20.63 | 20.95 | 2,152,131 | -1.02(-4.64%) |
Jun 17, 2021 | 21.64 | 22.37 | 21.44 | 21.97 | 1,148,223 | +0.24(+1.10%) |
Jun 16, 2021 | 21.77 | 22.11 | 20.93 | 21.73 | 1,831,193 | -0.12(-0.55%) |
Jun 15, 2021 | 22.87 | 22.87 | 21.80 | 21.85 | 887,391 | -0.90(-3.96%) |
Jun 14, 2021 | 21.65 | 22.76 | 21.58 | 22.75 | 1,604,932 | +1.13(+5.23%) |
Jun 11, 2021 | 21.92 | 22.03 | 21.36 | 21.62 | 1,063,510 | -0.30(-1.37%) |
Jun 10, 2021 | 21.89 | 22.30 | 21.62 | 21.92 | 928,609 | +0.01(+0.05%) |
Jun 09, 2021 | 22.46 | 22.46 | 21.76 | 21.91 | 1,291,895 | -0.08(-0.36%) |
Jun 08, 2021 | 22.16 | 22.53 | 21.48 | 21.99 | 1,270,379 | +0.01(+0.05%) |
Jun 07, 2021 | 20.95 | 22.02 | 20.88 | 21.98 | 2,596,347 | +1.00(+4.77%) |
Jun 04, 2021 | 21.20 | 21.29 | 20.89 | 20.98 | 595,881 | -0.12(-0.57%) |
Jun 03, 2021 | 21.44 | 21.70 | 21.03 | 21.10 | 773,027 | -0.50(-2.31%) |
Jun 02, 2021 | 22.00 | 22.43 | 21.07 | 21.60 | 1,555,796 | -0.33(-1.50%) |
Jun 01, 2021 | 21.72 | 22.23 | 21.50 | 21.93 | 1,134,472 | +0.21(+0.97%) |
May 28, 2021 | 22.38 | 23.09 | 21.52 | 21.72 | 1,655,162 | -0.51(-2.29%) |
May 27, 2021 | 21.21 | 22.25 | 21.15 | 22.23 | 1,783,268 | +1.09(+5.16%) |
May 26, 2021 | 20.99 | 21.46 | 20.78 | 21.14 | 1,306,121 | +0.37(+1.78%) |
May 25, 2021 | 21.74 | 22.20 | 20.76 | 20.77 | 663,544 | -1.01(-4.64%) |
May 24, 2021 | 21.18 | 21.90 | 21.16 | 21.78 | 467,939 | +0.62(+2.93%) |
May 21, 2021 | 21.49 | 21.85 | 21.02 | 21.16 | 357,168 | -0.25(-1.17%) |
May 20, 2021 | 20.84 | 21.80 | 20.50 | 21.41 | 455,185 | +0.72(+3.48%) |
May 19, 2021 | 20.77 | 21.12 | 20.47 | 20.69 | 326,549 | -0.60(-2.82%) |
May 18, 2021 | 21.38 | 22.08 | 21.04 | 21.29 | 368,813 | -0.17(-0.79%) |
May 17, 2021 | 21.64 | 21.81 | 21.16 | 21.46 | 295,579 | -0.45(-2.05%) |
May 14, 2021 | 20.72 | 22.00 | 20.56 | 21.91 | 790,944 | +1.22(+5.90%) |
May 13, 2021 | 20.80 | 20.98 | 20.18 | 20.69 | 539,558 | +0.05(+0.24%) |
May 12, 2021 | 20.24 | 21.36 | 19.80 | 20.64 | 1,126,349 | -0.14(-0.67%) |
May 11, 2021 | 18.82 | 20.99 | 18.69 | 20.78 | 1,216,737 | +1.04(+5.27%) |
May 10, 2021 | 20.50 | 20.50 | 19.40 | 19.74 | 1,490,701 | -0.86(-4.17%) |
May 07, 2021 | 19.80 | 20.73 | 19.78 | 20.60 | 1,024,561 | +1.03(+5.26%) |
May 06, 2021 | 20.67 | 21.00 | 19.01 | 19.57 | 2,161,519 | -0.20(-1.01%) |
May 05, 2021 | 20.44 | 20.62 | 19.71 | 19.77 | 922,904 | -0.51(-2.51%) |
May 04, 2021 | 20.60 | 21.18 | 19.81 | 20.28 | 853,477 | -0.58(-2.78%) |
May 03, 2021 | 21.26 | 21.51 | 20.65 | 20.86 | 838,787 | -0.21(-1.00%) |
Apr 30, 2021 | 21.79 | 22.30 | 20.83 | 21.07 | 1,439,100 | -0.85(-3.88%) |
Apr 29, 2021 | 22.99 | 22.99 | 21.83 | 21.92 | 900,421 | -0.71(-3.14%) |
Apr 28, 2021 | 22.40 | 23.08 | 21.95 | 22.63 | 647,943 | -0.12(-0.53%) |
Apr 27, 2021 | 23.07 | 23.25 | 22.50 | 22.75 | 951,891 | -0.03(-0.13%) |
Apr 26, 2021 | 22.19 | 23.07 | 22.01 | 22.78 | 724,381 | +0.52(+2.34%) |
Apr 23, 2021 | 22.60 | 23.17 | 22.10 | 22.26 | 740,500 | -0.42(-1.85%) |
Apr 22, 2021 | 22.51 | 23.23 | 21.80 | 22.68 | 590,715 | +0.11(+0.49%) |
Apr 21, 2021 | 22.47 | 22.93 | 21.60 | 22.57 | 609,307 | -0.10(-0.44%) |
Apr 20, 2021 | 22.56 | 22.91 | 21.79 | 22.67 | 467,782 | -0.08(-0.35%) |
Apr 19, 2021 | 23.44 | 23.60 | 22.07 | 22.75 | 574,411 | -0.76(-3.23%) |
Apr 16, 2021 | 25.06 | 25.06 | 23.47 | 23.51 | 875,400 | -1.60(-6.37%) |
Apr 15, 2021 | 24.76 | 25.47 | 24.47 | 25.11 | 489,619 | +0.41(+1.66%) |
Apr 14, 2021 | 24.55 | 25.30 | 24.24 | 24.70 | 576,042 | +0.42(+1.73%) |
Apr 13, 2021 | 23.65 | 24.37 | 23.45 | 24.28 | 465,988 | +0.53(+2.23%) |
Apr 12, 2021 | 25.47 | 25.54 | 23.41 | 23.75 | 745,804 | -1.82(-7.12%) |
Apr 09, 2021 | 25.19 | 25.75 | 24.60 | 25.57 | 745,600 | +0.34(+1.35%) |
Apr 08, 2021 | 25.24 | 25.79 | 24.73 | 25.23 | 822,899 | +0.19(+0.76%) |
Apr 07, 2021 | 26.14 | 26.67 | 24.76 | 25.04 | 1,147,227 | -1.28(-4.86%) |
Apr 06, 2021 | 26.13 | 26.69 | 25.41 | 26.32 | 2,174,889 | +0.13(+0.50%) |
Apr 05, 2021 | 23.95 | 26.20 | 23.89 | 26.19 | 1,850,732 | +2.47(+10.41%) |
Apr 01, 2021 | 24.23 | 24.80 | 23.58 | 23.72 | 739,900 | -0.34(-1.41%) |
Mar 31, 2021 | 22.89 | 24.40 | 22.77 | 24.06 | 1,170,632 | +1.07(+4.65%) |
Mar 30, 2021 | 21.44 | 23.00 | 21.17 | 22.99 | 2,681,860 | +1.46(+6.78%) |
Mar 29, 2021 | 21.76 | 22.02 | 21.12 | 21.53 | 574,591 | -0.45(-2.05%) |
Mar 26, 2021 | 22.70 | 23.09 | 20.93 | 21.98 | 1,239,200 | -1.24(-5.34%) |
Mar 25, 2021 | 19.77 | 23.30 | 19.70 | 23.22 | 1,549,541 | +2.78(+13.60%) |
Mar 24, 2021 | 21.86 | 22.17 | 20.35 | 20.44 | 1,179,567 | -1.15(-5.33%) |
Mar 23, 2021 | 22.87 | 22.87 | 21.30 | 21.59 | 1,482,158 | -1.52(-6.58%) |
Mar 22, 2021 | 22.65 | 23.50 | 22.54 | 23.11 | 738,760 | +0.44(+1.94%) |
Mar 19, 2021 | 22.29 | 22.80 | 21.81 | 22.67 | 910,400 | +0.93(+4.28%) |
Mar 18, 2021 | 22.14 | 23.08 | 21.61 | 21.74 | 584,276 | -1.09(-4.77%) |
Mar 17, 2021 | 21.57 | 22.98 | 21.26 | 22.83 | 584,860 | +0.66(+2.98%) |
Mar 16, 2021 | 23.00 | 23.15 | 21.66 | 22.17 | 1,048,421 | -0.74(-3.23%) |
Mar 15, 2021 | 23.20 | 23.50 | 22.56 | 22.91 | 1,556,146 | -0.44(-1.88%) |
Mar 12, 2021 | 22.64 | 23.70 | 22.42 | 23.35 | 591,400 | -0.24(-1.04%) |
Mar 11, 2021 | 23.18 | 23.82 | 22.78 | 23.59 | 1,495,530 | +0.57(+2.50%) |
Mar 10, 2021 | 22.43 | 23.07 | 22.00 | 23.02 | 966,944 | +0.71(+3.18%) |
Mar 09, 2021 | 23.08 | 23.08 | 21.18 | 22.31 | 1,617,662 | +2.24(+11.16%) |
Mar 08, 2021 | 20.41 | 20.98 | 19.55 | 20.07 | 1,602,782 | -0.36(-1.76%) |
Mar 05, 2021 | 20.80 | 21.40 | 18.86 | 20.43 | 1,893,600 | +0.12(+0.59%) |
Mar 04, 2021 | 22.07 | 22.37 | 19.51 | 20.31 | 1,982,746 | -1.53(-7.01%) |
Mar 03, 2021 | 23.04 | 23.37 | 21.44 | 21.84 | 2,171,595 | -1.55(-6.63%) |
Mar 02, 2021 | 23.00 | 23.50 | 22.48 | 23.39 | 2,272,813 | +0.32(+1.39%) |