Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.36 | 22.88 | 22.32 | 22.37 | 202,745 | -0.02(-0.09%) |
Mar 30, 2022 | 23.01 | 23.10 | 22.26 | 22.39 | 165,265 | -0.86(-3.70%) |
Mar 29, 2022 | 22.99 | 23.57 | 22.68 | 23.25 | 297,937 | +0.69(+3.06%) |
Mar 28, 2022 | 21.79 | 22.60 | 21.76 | 22.56 | 202,145 | +0.70(+3.20%) |
Mar 25, 2022 | 22.60 | 22.75 | 21.75 | 21.86 | 224,594 | -0.75(-3.32%) |
Mar 24, 2022 | 22.54 | 22.83 | 21.66 | 22.61 | 200,326 | +0.13(+0.58%) |
Mar 23, 2022 | 22.61 | 22.89 | 22.33 | 22.48 | 248,590 | -0.19(-0.84%) |
Mar 22, 2022 | 22.33 | 23.00 | 22.11 | 22.67 | 293,151 | +0.41(+1.84%) |
Mar 21, 2022 | 22.46 | 22.58 | 21.74 | 22.26 | 461,637 | -0.34(-1.50%) |
Mar 18, 2022 | 22.17 | 22.88 | 21.90 | 22.60 | 826,020 | +0.14(+0.62%) |
Mar 17, 2022 | 21.45 | 22.47 | 21.45 | 22.46 | 257,147 | +0.69(+3.17%) |
Mar 16, 2022 | 21.61 | 21.81 | 20.75 | 21.77 | 328,446 | +0.72(+3.42%) |
Mar 15, 2022 | 20.90 | 21.38 | 20.64 | 21.05 | 170,509 | +0.30(+1.45%) |
Mar 14, 2022 | 21.04 | 21.71 | 20.41 | 20.75 | 257,036 | -0.03(-0.14%) |
Mar 11, 2022 | 21.22 | 21.52 | 20.71 | 20.78 | 173,618 | -0.31(-1.47%) |
Mar 10, 2022 | 21.02 | 21.22 | 20.43 | 21.09 | 263,358 | -0.21(-0.99%) |
Mar 09, 2022 | 20.88 | 21.91 | 20.80 | 21.30 | 570,068 | +0.83(+4.05%) |
Mar 08, 2022 | 20.90 | 21.66 | 20.33 | 20.47 | 434,370 | -0.47(-2.24%) |
Mar 07, 2022 | 22.57 | 23.12 | 20.85 | 20.94 | 454,452 | -1.85(-8.12%) |
Mar 04, 2022 | 23.48 | 23.68 | 22.10 | 22.79 | 312,942 | -1.18(-4.92%) |
Mar 03, 2022 | 23.23 | 24.41 | 23.13 | 23.97 | 419,076 | +1.06(+4.63%) |
Mar 02, 2022 | 22.69 | 23.67 | 21.73 | 22.91 | 349,607 | +0.00(+0.00%) |
Mar 01, 2022 | 22.74 | 24.60 | 21.61 | 22.91 | 459,330 | -1.76(-7.13%) |
Feb 28, 2022 | 23.94 | 25.65 | 23.94 | 24.67 | 566,680 | +0.32(+1.31%) |
Feb 25, 2022 | 24.12 | 24.58 | 23.80 | 24.35 | 245,012 | +0.44(+1.84%) |
Feb 24, 2022 | 22.36 | 24.02 | 21.91 | 23.91 | 285,194 | +1.19(+5.24%) |
Feb 23, 2022 | 23.28 | 23.65 | 22.69 | 22.72 | 141,266 | -0.28(-1.22%) |
Feb 22, 2022 | 23.76 | 23.99 | 22.89 | 23.00 | 178,088 | -1.02(-4.25%) |
Feb 18, 2022 | 24.02 | 0 | -0.27(-1.11%) | |||
Feb 17, 2022 | 25.40 | 25.49 | 24.25 | 24.29 | 153,740 | -1.32(-5.15%) |
Feb 16, 2022 | 25.32 | 26.09 | 25.00 | 25.61 | 192,925 | +0.21(+0.83%) |
Feb 15, 2022 | 25.05 | 25.62 | 24.83 | 25.40 | 144,844 | +0.70(+2.83%) |
Feb 14, 2022 | 24.57 | 25.21 | 24.19 | 24.70 | 243,388 | +0.35(+1.44%) |
Feb 11, 2022 | 25.00 | 25.40 | 23.94 | 24.35 | 238,625 | -0.71(-2.83%) |
Feb 10, 2022 | 25.75 | 25.91 | 24.76 | 25.06 | 382,149 | -1.21(-4.61%) |
Feb 09, 2022 | 26.03 | 26.84 | 26.01 | 26.27 | 298,304 | +0.34(+1.31%) |
Feb 08, 2022 | 24.56 | 26.12 | 24.38 | 25.93 | 370,717 | +1.39(+5.66%) |
Feb 07, 2022 | 24.09 | 24.81 | 24.09 | 24.54 | 235,791 | +0.66(+2.76%) |
Feb 04, 2022 | 24.02 | 24.03 | 23.06 | 23.88 | 526,506 | -0.32(-1.32%) |
Feb 03, 2022 | 26.22 | 24.12 | 24.20 | 218,678 | -1.94(-7.42%) | |
Feb 02, 2022 | 26.15 | 26.60 | 25.71 | 26.14 | 251,082 | +0.02(+0.08%) |
Feb 01, 2022 | 25.88 | 26.42 | 25.47 | 26.12 | 258,334 | +0.37(+1.44%) |
Jan 31, 2022 | 24.38 | 25.76 | 25.75 | 246,500 | +1.07(+4.34%) | |
Jan 28, 2022 | 24.08 | 24.74 | 23.35 | 24.68 | 175,991 | +0.55(+2.28%) |
Jan 27, 2022 | 24.60 | 24.80 | 23.97 | 24.13 | 254,017 | -0.25(-1.03%) |
Jan 26, 2022 | 25.16 | 25.63 | 24.21 | 24.38 | 234,409 | -0.27(-1.10%) |
Jan 25, 2022 | 26.11 | 26.43 | 24.32 | 24.65 | 314,550 | -1.91(-7.19%) |
Jan 24, 2022 | 26.00 | 26.74 | 25.17 | 26.56 | 337,241 | +0.16(+0.61%) |
Jan 21, 2022 | 26.47 | 27.45 | 26.36 | 26.40 | 449,567 | -0.40(-1.49%) |
Jan 20, 2022 | 26.70 | 27.70 | 26.42 | 26.80 | 213,287 | +0.21(+0.79%) |
Jan 19, 2022 | 26.64 | 27.61 | 26.31 | 26.59 | 179,615 | -0.10(-0.37%) |
Jan 18, 2022 | 27.82 | 27.82 | 26.24 | 26.69 | 199,631 | -1.47(-5.22%) |
Jan 14, 2022 | 28.16 | 0 | +0.21(+0.75%) | |||
Jan 13, 2022 | 27.69 | 28.27 | 27.52 | 27.95 | 195,284 | +0.61(+2.23%) |
Jan 12, 2022 | 29.23 | 29.24 | 27.30 | 27.34 | 293,426 | -1.60(-5.53%) |
Jan 11, 2022 | 27.41 | 29.00 | 27.39 | 28.94 | 289,897 | +1.47(+5.35%) |
Jan 10, 2022 | 26.91 | 27.54 | 26.02 | 27.47 | 261,875 | +0.81(+3.04%) |
Jan 07, 2022 | 27.90 | 28.01 | 26.64 | 26.66 | 201,562 | -1.31(-4.68%) |
Jan 06, 2022 | 28.57 | 28.82 | 27.75 | 27.97 | 188,369 | -0.56(-1.96%) |
Jan 05, 2022 | 29.15 | 30.11 | 28.50 | 28.53 | 189,352 | -0.91(-3.09%) |
Jan 04, 2022 | 30.04 | 30.27 | 29.16 | 29.44 | 145,721 | -0.35(-1.17%) |
Jan 03, 2022 | 30.07 | 30.43 | 29.37 | 29.79 | 138,541 | -0.32(-1.06%) |
Dec 31, 2021 | 30.26 | 30.41 | 29.90 | 30.11 | 150,569 | -0.08(-0.26%) |
Dec 30, 2021 | 29.87 | 30.43 | 29.87 | 30.19 | 106,361 | +0.22(+0.73%) |
Dec 29, 2021 | 30.10 | 30.18 | 28.13 | 29.97 | 82,447 | -0.15(-0.50%) |
Dec 28, 2021 | 30.65 | 31.20 | 30.12 | 30.12 | 123,544 | -0.68(-2.21%) |
Dec 27, 2021 | 30.40 | 30.95 | 30.12 | 30.80 | 167,065 | +0.44(+1.45%) |
Dec 23, 2021 | 29.69 | 30.63 | 29.69 | 30.36 | 120,509 | +0.34(+1.13%) |
Dec 22, 2021 | 29.40 | 30.12 | 28.19 | 30.02 | 142,293 | +0.61(+2.07%) |
Dec 21, 2021 | 28.77 | 29.57 | 28.69 | 29.41 | 216,353 | +1.14(+4.03%) |
Dec 20, 2021 | 27.79 | 28.51 | 26.86 | 28.27 | 397,351 | -0.22(-0.77%) |
Dec 17, 2021 | 26.82 | 29.10 | 26.00 | 28.49 | 1,391,376 | +1.63(+6.07%) |
Dec 16, 2021 | 28.24 | 29.03 | 26.68 | 26.86 | 700,450 | -1.22(-4.34%) |
Dec 15, 2021 | 27.11 | 28.30 | 26.57 | 28.08 | 415,707 | +0.68(+2.47%) |
Dec 14, 2021 | 26.80 | 27.55 | 26.65 | 27.40 | 244,291 | +0.58(+2.17%) |
Dec 13, 2021 | 26.93 | 27.18 | 26.40 | 26.82 | 140,559 | -0.37(-1.36%) |
Dec 10, 2021 | 27.97 | 28.19 | 26.99 | 27.19 | 133,037 | -0.43(-1.56%) |
Dec 09, 2021 | 28.42 | 29.00 | 27.48 | 27.62 | 142,533 | -0.91(-3.19%) |
Dec 08, 2021 | 28.02 | 29.20 | 27.90 | 28.53 | 130,698 | +0.18(+0.63%) |
Dec 07, 2021 | 28.67 | 29.35 | 28.17 | 28.35 | 141,229 | -0.01(-0.04%) |
Dec 06, 2021 | 27.50 | 28.55 | 26.46 | 28.36 | 229,341 | +1.35(+5.00%) |
Dec 03, 2021 | 28.25 | 28.59 | 26.79 | 27.01 | 251,635 | -1.21(-4.29%) |
Dec 02, 2021 | 26.39 | 28.32 | 26.11 | 28.22 | 255,870 | +1.85(+7.02%) |
Dec 01, 2021 | 27.80 | 28.06 | 26.28 | 26.37 | 289,394 | -0.59(-2.19%) |
Nov 30, 2021 | 26.81 | 27.25 | 26.55 | 26.96 | 263,373 | -0.11(-0.41%) |
Nov 29, 2021 | 27.84 | 27.96 | 26.84 | 27.07 | 214,616 | +0.22(+0.82%) |
Nov 26, 2021 | 27.94 | 28.21 | 26.10 | 26.85 | 233,658 | -1.63(-5.72%) |
Nov 24, 2021 | 28.91 | 29.02 | 28.36 | 28.48 | 88,348 | -0.71(-2.43%) |
Nov 23, 2021 | 29.25 | 29.44 | 28.66 | 29.19 | 147,139 | -0.07(-0.25%) |
Nov 22, 2021 | 28.61 | 30.05 | 28.40 | 29.26 | 236,014 | +0.96(+3.39%) |
Nov 19, 2021 | 27.58 | 28.63 | 27.27 | 28.30 | 290,404 | +0.26(+0.93%) |
Nov 18, 2021 | 29.86 | 28.49 | 27.91 | 28.04 | 345,779 | -1.88(-6.28%) |
Nov 17, 2021 | 30.91 | 30.91 | 29.79 | 29.92 | 301,008 | -0.94(-3.05%) |
Nov 16, 2021 | 31.15 | 31.57 | 30.66 | 30.86 | 178,338 | -0.36(-1.15%) |
Nov 15, 2021 | 31.74 | 31.94 | 31.07 | 31.22 | 321,504 | -0.28(-0.89%) |
Nov 12, 2021 | 31.79 | 32.30 | 31.47 | 31.50 | 126,429 | -0.14(-0.44%) |
Nov 11, 2021 | 31.67 | 32.18 | 31.03 | 31.64 | 202,054 | -0.13(-0.41%) |
Nov 10, 2021 | 31.55 | 31.77 | 257,735 | -0.01(-0.03%) | ||
Nov 09, 2021 | 33.14 | 33.14 | 31.50 | 31.78 | 411,854 | -1.67(-4.99%) |
Nov 08, 2021 | 33.56 | 34.55 | 32.26 | 33.45 | 343,010 | -1.15(-3.32%) |
Nov 05, 2021 | 32.57 | 34.69 | 32.51 | 34.60 | 357,414 | +2.22(+6.86%) |
Nov 04, 2021 | 32.24 | 33.00 | 32.10 | 32.38 | 203,540 | +0.19(+0.59%) |
Nov 03, 2021 | 31.71 | 32.29 | 30.63 | 32.19 | 234,769 | +0.23(+0.72%) |
Nov 02, 2021 | 32.06 | 32.45 | 31.43 | 31.96 | 185,702 | -0.28(-0.87%) |
Nov 01, 2021 | 31.17 | 32.45 | 31.43 | 32.24 | 298,591 | +1.15(+3.70%) |
Oct 29, 2021 | 31.05 | 31.55 | 30.47 | 31.09 | 281,026 | +0.10(+0.32%) |
Oct 28, 2021 | 30.33 | 31.32 | 29.85 | 30.99 | 258,500 | +0.90(+2.99%) |
Oct 27, 2021 | 30.85 | 30.87 | 29.60 | 30.09 | 163,272 | -0.92(-2.97%) |
Oct 26, 2021 | 31.06 | 31.01 | 189,749 | -0.08(-0.26%) | ||
Oct 25, 2021 | 31.55 | 31.09 | 202,584 | -0.45(-1.43%) | ||
Oct 22, 2021 | 30.61 | 31.72 | 30.27 | 31.54 | 227,871 | +1.07(+3.51%) |
Oct 21, 2021 | 30.02 | 30.47 | 29.58 | 30.47 | 207,257 | +0.71(+2.39%) |
Oct 20, 2021 | 29.13 | 29.89 | 29.13 | 29.76 | 165,380 | +0.60(+2.06%) |
Oct 19, 2021 | 29.28 | 29.50 | 28.99 | 29.16 | 115,203 | +0.15(+0.52%) |
Oct 18, 2021 | 28.50 | 29.07 | 28.09 | 29.01 | 242,265 | +0.23(+0.80%) |
Oct 15, 2021 | 29.65 | 29.65 | 28.73 | 28.78 | 185,107 | -0.42(-1.44%) |
Oct 14, 2021 | 28.85 | 29.64 | 28.50 | 29.20 | 311,748 | +0.82(+2.89%) |
Oct 13, 2021 | 27.57 | 28.42 | 27.32 | 28.38 | 215,895 | +0.87(+3.16%) |
Oct 12, 2021 | 27.20 | 27.80 | 26.81 | 27.51 | 167,178 | +0.37(+1.36%) |
Oct 11, 2021 | 28.23 | 28.32 | 27.14 | 27.14 | 183,058 | -1.12(-3.96%) |
Oct 08, 2021 | 28.80 | 28.80 | 28.22 | 28.26 | 130,580 | -0.60(-2.08%) |
Oct 07, 2021 | 28.21 | 29.21 | 28.21 | 28.86 | 429,148 | +0.77(+2.74%) |
Oct 06, 2021 | 28.45 | 29.13 | 27.68 | 28.09 | 157,460 | -0.61(-2.13%) |
Oct 05, 2021 | 28.75 | 29.25 | 28.25 | 28.70 | 178,639 | -0.22(-0.76%) |
Oct 04, 2021 | 29.10 | 29.46 | 28.63 | 28.92 | 196,744 | -0.18(-0.62%) |
Oct 01, 2021 | 29.30 | 29.31 | 27.89 | 29.10 | 278,515 | -0.21(-0.72%) |
Sep 30, 2021 | 29.66 | 30.04 | 29.21 | 29.31 | 319,958 | -0.27(-0.91%) |
Sep 29, 2021 | 29.47 | 29.74 | 28.90 | 29.58 | 251,997 | +0.73(+2.53%) |
Sep 28, 2021 | 29.40 | 29.82 | 28.78 | 28.85 | 247,119 | -0.55(-1.87%) |
Sep 27, 2021 | 29.33 | 30.09 | 29.02 | 29.40 | 222,124 | +0.18(+0.62%) |
Sep 24, 2021 | 28.43 | 29.37 | 28.37 | 29.22 | 209,046 | +0.65(+2.28%) |
Sep 23, 2021 | 28.62 | 28.96 | 28.20 | 28.57 | 152,129 | +0.20(+0.70%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.76 | 28.37 | 187,146 | +0.51(+1.83%) |
Sep 21, 2021 | 27.79 | 28.15 | 27.49 | 27.86 | 160,590 | +0.31(+1.13%) |
Sep 20, 2021 | 27.98 | 28.08 | 27.18 | 27.55 | 186,285 | -1.06(-3.70%) |
Sep 17, 2021 | 27.90 | 28.65 | 27.60 | 28.61 | 614,940 | +0.88(+3.17%) |
Sep 16, 2021 | 28.26 | 28.52 | 27.62 | 27.73 | 163,023 | -0.47(-1.67%) |
Sep 15, 2021 | 27.69 | 28.52 | 27.15 | 28.20 | 258,059 | +0.46(+1.66%) |
Sep 14, 2021 | 28.14 | 28.62 | 27.57 | 27.74 | 425,921 | -0.58(-2.05%) |
Sep 13, 2021 | 29.66 | 29.83 | 28.18 | 28.32 | 298,011 | -1.08(-3.67%) |
Sep 10, 2021 | 29.34 | 29.99 | 28.90 | 29.40 | 245,162 | +0.34(+1.17%) |
Sep 09, 2021 | 30.24 | 30.75 | 28.95 | 29.06 | 439,876 | -1.07(-3.55%) |
Sep 08, 2021 | 30.36 | 30.39 | 29.85 | 30.13 | 129,964 | -0.40(-1.31%) |
Sep 07, 2021 | 31.46 | 31.53 | 30.39 | 30.53 | 213,883 | -1.00(-3.17%) |
Sep 03, 2021 | 31.30 | 31.85 | 30.80 | 31.53 | 161,502 | +0.15(+0.48%) |
Sep 02, 2021 | 30.83 | 31.99 | 30.83 | 31.38 | 135,291 | +0.59(+1.92%) |
Sep 01, 2021 | 31.42 | 31.73 | 30.60 | 30.79 | 231,232 | -0.62(-1.97%) |
Aug 31, 2021 | 30.35 | 31.59 | 30.12 | 31.41 | 623,256 | +0.77(+2.51%) |
Aug 30, 2021 | 31.23 | 31.49 | 30.46 | 30.64 | 588,954 | -0.44(-1.42%) |
Aug 27, 2021 | 30.47 | 31.56 | 30.40 | 31.08 | 244,705 | +0.88(+2.91%) |
Aug 26, 2021 | 30.29 | 30.61 | 29.69 | 30.20 | 313,905 | -0.12(-0.40%) |
Aug 25, 2021 | 29.85 | 30.83 | 29.35 | 30.32 | 256,266 | +0.39(+1.30%) |
Aug 24, 2021 | 30.32 | 30.74 | 29.83 | 29.93 | 201,287 | -0.51(-1.68%) |
Aug 23, 2021 | 31.06 | 31.12 | 29.80 | 30.44 | 332,614 | -0.11(-0.36%) |
Aug 20, 2021 | 30.10 | 30.71 | 29.80 | 30.55 | 249,539 | +0.15(+0.49%) |
Aug 19, 2021 | 31.05 | 31.36 | 29.80 | 30.40 | 274,119 | -0.91(-2.91%) |
Aug 18, 2021 | 31.70 | 32.20 | 31.21 | 31.31 | 221,906 | -0.45(-1.42%) |
Aug 17, 2021 | 32.77 | 32.85 | 31.20 | 31.76 | 259,476 | -1.43(-4.31%) |
Aug 16, 2021 | 30.85 | 34.30 | 30.74 | 33.19 | 519,160 | +2.63(+8.61%) |
Aug 13, 2021 | 31.98 | 32.46 | 30.52 | 30.56 | 275,829 | -1.35(-4.23%) |
Aug 12, 2021 | 32.50 | 33.10 | 31.59 | 31.91 | 467,306 | -1.44(-4.32%) |
Aug 11, 2021 | 34.04 | 34.19 | 32.81 | 33.35 | 278,483 | -0.32(-0.95%) |
Aug 10, 2021 | 35.00 | 35.61 | 33.61 | 33.67 | 320,340 | -1.31(-3.74%) |
Aug 09, 2021 | 37.94 | 38.35 | 34.65 | 34.98 | 483,213 | -3.17(-8.31%) |
Aug 06, 2021 | 37.06 | 38.38 | 35.70 | 38.15 | 364,531 | +1.45(+3.95%) |
Aug 05, 2021 | 37.54 | 38.37 | 36.59 | 36.70 | 502,911 | -0.75(-2.00%) |
Aug 04, 2021 | 37.50 | 38.84 | 37.29 | 37.45 | 350,806 | -0.63(-1.65%) |
Aug 03, 2021 | 36.78 | 38.28 | 36.07 | 38.08 | 446,009 | +1.49(+4.07%) |
Aug 02, 2021 | 36.80 | 37.21 | 35.12 | 36.59 | 553,811 | -0.15(-0.41%) |
Jul 30, 2021 | 34.80 | 37.45 | 34.80 | 36.74 | 632,913 | +1.89(+5.42%) |
Jul 29, 2021 | 34.91 | 34.95 | 34.55 | 34.85 | 105,450 | +0.32(+0.93%) |
Jul 28, 2021 | 34.99 | 35.25 | 34.24 | 34.53 | 133,589 | -0.32(-0.92%) |
Jul 27, 2021 | 34.80 | 34.94 | 34.31 | 34.85 | 113,829 | -0.03(-0.09%) |
Jul 26, 2021 | 35.00 | 35.40 | 34.15 | 34.88 | 154,196 | +0.18(+0.52%) |
Jul 23, 2021 | 34.45 | 35.74 | 34.40 | 34.70 | 275,363 | +1.20(+3.58%) |
Jul 22, 2021 | 34.00 | 34.00 | 33.00 | 33.50 | 121,378 | -0.49(-1.44%) |
Jul 21, 2021 | 34.09 | 34.43 | 33.82 | 33.99 | 103,907 | +0.27(+0.80%) |
Jul 20, 2021 | 32.24 | 34.04 | 32.14 | 33.72 | 314,095 | +1.85(+5.80%) |
Jul 19, 2021 | 31.37 | 32.51 | 31.00 | 31.87 | 273,483 | -0.48(-1.48%) |
Jul 16, 2021 | 33.34 | 34.95 | 32.23 | 32.35 | 187,048 | -0.48(-1.46%) |
Jul 15, 2021 | 33.00 | 33.30 | 32.24 | 32.83 | 240,567 | -0.30(-0.91%) |
Jul 14, 2021 | 34.29 | 34.63 | 33.03 | 33.13 | 197,462 | -0.99(-2.90%) |
Jul 13, 2021 | 35.00 | 35.21 | 34.07 | 34.12 | 138,813 | -1.30(-3.67%) |
Jul 12, 2021 | 34.93 | 35.56 | 34.93 | 35.42 | 241,398 | +0.47(+1.34%) |
Jul 09, 2021 | 34.65 | 35.37 | 34.33 | 34.95 | 184,405 | +0.82(+2.40%) |
Jul 08, 2021 | 33.71 | 34.80 | 33.18 | 34.13 | 235,033 | -0.83(-2.37%) |
Jul 07, 2021 | 34.69 | 36.64 | 34.51 | 34.96 | 367,364 | +0.49(+1.42%) |
Jul 06, 2021 | 34.27 | 34.62 | 33.43 | 34.47 | 310,820 | +0.08(+0.23%) |
Jul 02, 2021 | 34.46 | 34.86 | 34.06 | 34.39 | 196,855 | +0.00(+0.00%) |
Jul 01, 2021 | 33.84 | 34.90 | 33.31 | 34.39 | 294,872 | +0.70(+2.08%) |
Jun 30, 2021 | 33.33 | 33.95 | 33.02 | 33.69 | 435,357 | +0.30(+0.90%) |
Jun 29, 2021 | 34.23 | 34.24 | 33.20 | 33.39 | 182,060 | -0.45(-1.33%) |
Jun 28, 2021 | 34.44 | 34.56 | 33.19 | 33.84 | 196,071 | -0.77(-2.22%) |
Jun 25, 2021 | 34.63 | 35.06 | 34.25 | 34.61 | 472,191 | +0.02(+0.06%) |
Jun 24, 2021 | 34.51 | 35.00 | 33.96 | 34.59 | 257,531 | +0.20(+0.58%) |
Jun 23, 2021 | 35.40 | 35.57 | 34.33 | 34.39 | 241,653 | -0.90(-2.55%) |
Jun 22, 2021 | 34.75 | 35.46 | 34.15 | 35.29 | 284,904 | +0.35(+1.00%) |
Jun 21, 2021 | 32.69 | 35.09 | 32.17 | 34.94 | 413,472 | +2.44(+7.51%) |
Jun 18, 2021 | 33.68 | 34.11 | 32.01 | 32.50 | 737,442 | -1.99(-5.77%) |
Jun 17, 2021 | 36.12 | 36.47 | 34.38 | 34.49 | 276,145 | -1.51(-4.19%) |
Jun 16, 2021 | 33.13 | 36.09 | 32.80 | 36.00 | 521,207 | +2.88(+8.70%) |
Jun 15, 2021 | 31.66 | 33.22 | 31.45 | 33.12 | 362,968 | +1.83(+5.85%) |
Jun 14, 2021 | 31.90 | 32.04 | 30.69 | 31.29 | 307,305 | +0.02(+0.06%) |
Jun 11, 2021 | 31.35 | 32.36 | 30.93 | 31.27 | 242,462 | +0.01(+0.03%) |
Jun 10, 2021 | 33.08 | 33.57 | 31.25 | 31.26 | 214,201 | -1.90(-5.73%) |
Jun 09, 2021 | 32.60 | 33.18 | 31.78 | 33.16 | 500,001 | +0.61(+1.87%) |
Jun 08, 2021 | 29.75 | 32.68 | 29.66 | 32.55 | 665,389 | +2.95(+9.97%) |
Jun 07, 2021 | 26.96 | 29.76 | 26.71 | 29.60 | 788,126 | +2.90(+10.86%) |
Jun 04, 2021 | 26.38 | 26.75 | 26.18 | 26.70 | 125,029 | +0.45(+1.71%) |
Jun 03, 2021 | 26.06 | 26.47 | 25.84 | 26.25 | 138,040 | -0.08(-0.30%) |
Jun 02, 2021 | 26.70 | 26.89 | 25.76 | 26.33 | 160,550 | -0.35(-1.31%) |
Jun 01, 2021 | 26.55 | 27.02 | 26.14 | 26.68 | 199,199 | +0.21(+0.79%) |
May 28, 2021 | 26.78 | 26.94 | 26.06 | 26.47 | 119,764 | -0.12(-0.45%) |
May 27, 2021 | 27.00 | 27.19 | 26.54 | 26.59 | 202,569 | -0.30(-1.12%) |
May 26, 2021 | 26.25 | 26.99 | 26.08 | 26.89 | 151,334 | +0.59(+2.24%) |
May 25, 2021 | 25.17 | 26.79 | 25.17 | 26.30 | 186,056 | +0.25(+0.96%) |
May 24, 2021 | 26.39 | 26.44 | 25.77 | 26.05 | 172,301 | -0.09(-0.34%) |
May 21, 2021 | 25.78 | 26.23 | 25.47 | 26.14 | 166,378 | +0.49(+1.91%) |
May 20, 2021 | 25.36 | 25.90 | 25.18 | 25.65 | 124,490 | +0.30(+1.18%) |
May 19, 2021 | 25.32 | 25.69 | 24.86 | 25.35 | 203,999 | -0.22(-0.86%) |
May 18, 2021 | 24.00 | 25.92 | 23.97 | 25.57 | 288,637 | +2.18(+9.32%) |
May 17, 2021 | 23.46 | 23.80 | 23.02 | 23.39 | 93,574 | -0.13(-0.55%) |
May 14, 2021 | 23.59 | 23.87 | 22.94 | 23.52 | 182,868 | +0.05(+0.21%) |
May 13, 2021 | 23.19 | 23.73 | 22.84 | 23.47 | 176,699 | +0.42(+1.82%) |
May 12, 2021 | 23.05 | 23.76 | 22.68 | 23.05 | 258,824 | -0.91(-3.80%) |
May 11, 2021 | 22.87 | 24.13 | 22.56 | 23.96 | 247,744 | +1.16(+5.09%) |
May 10, 2021 | 23.33 | 23.54 | 22.28 | 22.80 | 304,097 | -0.47(-2.02%) |
May 07, 2021 | 22.80 | 23.60 | 22.50 | 23.27 | 118,522 | +0.35(+1.53%) |
May 06, 2021 | 22.41 | 22.93 | 22.17 | 22.92 | 219,228 | +0.43(+1.91%) |
May 05, 2021 | 22.98 | 23.40 | 22.29 | 22.49 | 93,927 | -0.49(-2.13%) |
May 04, 2021 | 22.69 | 24.13 | 22.55 | 22.98 | 215,422 | +0.10(+0.44%) |
May 03, 2021 | 22.44 | 23.18 | 22.34 | 22.88 | 234,340 | +0.54(+2.42%) |
Apr 30, 2021 | 22.84 | 23.15 | 22.17 | 22.34 | 172,500 | -0.84(-3.62%) |
Apr 29, 2021 | 22.44 | 23.30 | 22.31 | 23.18 | 166,173 | +0.74(+3.30%) |
Apr 28, 2021 | 21.91 | 22.65 | 21.79 | 22.44 | 140,697 | +0.42(+1.91%) |
Apr 27, 2021 | 22.17 | 22.19 | 21.91 | 22.02 | 147,034 | -0.18(-0.81%) |
Apr 26, 2021 | 22.40 | 22.54 | 21.91 | 22.20 | 139,280 | -0.06(-0.27%) |
Apr 23, 2021 | 22.24 | 22.78 | 21.74 | 22.26 | 214,000 | +0.12(+0.54%) |
Apr 22, 2021 | 22.41 | 22.69 | 22.12 | 22.14 | 290,845 | -0.21(-0.94%) |
Apr 21, 2021 | 22.01 | 22.51 | 22.01 | 22.35 | 105,727 | +0.24(+1.09%) |
Apr 20, 2021 | 22.07 | 22.22 | 21.86 | 22.11 | 147,489 | -0.13(-0.58%) |
Apr 19, 2021 | 22.15 | 22.52 | 21.79 | 22.24 | 164,507 | +0.02(+0.11%) |
Apr 16, 2021 | 22.55 | 22.55 | 21.85 | 22.21 | 104,800 | -0.12(-0.56%) |
Apr 15, 2021 | 22.01 | 22.42 | 21.83 | 22.34 | 121,061 | +0.40(+1.82%) |
Apr 14, 2021 | 21.28 | 21.97 | 21.28 | 21.94 | 121,619 | +0.68(+3.20%) |
Apr 13, 2021 | 21.51 | 21.52 | 20.98 | 21.26 | 329,051 | -0.23(-1.07%) |
Apr 12, 2021 | 21.37 | 21.77 | 21.10 | 21.49 | 85,867 | +0.12(+0.56%) |
Apr 09, 2021 | 21.07 | 21.65 | 20.87 | 21.37 | 121,100 | +0.16(+0.75%) |
Apr 08, 2021 | 21.75 | 21.75 | 20.77 | 21.21 | 275,844 | -0.54(-2.48%) |
Apr 07, 2021 | 22.56 | 22.56 | 21.75 | 21.75 | 189,988 | -0.74(-3.29%) |
Apr 06, 2021 | 22.18 | 22.59 | 22.18 | 22.49 | 143,049 | +0.16(+0.72%) |
Apr 05, 2021 | 22.36 | 22.41 | 21.98 | 22.33 | 94,906 | +0.31(+1.41%) |