Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.19 | 18.39 | 18.02 | 18.31 | 204,196 | +0.15(+0.83%) |
Mar 30, 2022 | 18.01 | 18.50 | 18.00 | 18.16 | 307,459 | +0.18(+1.00%) |
Mar 29, 2022 | 17.92 | 18.15 | 17.74 | 17.98 | 144,070 | -0.12(-0.66%) |
Mar 28, 2022 | 18.01 | 18.12 | 17.58 | 18.10 | 209,123 | -0.02(-0.11%) |
Mar 25, 2022 | 17.85 | 18.12 | 17.57 | 18.12 | 202,965 | +0.37(+2.08%) |
Mar 24, 2022 | 18.11 | 18.29 | 17.64 | 17.75 | 232,958 | -0.20(-1.11%) |
Mar 23, 2022 | 17.92 | 18.29 | 17.84 | 17.95 | 291,643 | +0.03(+0.17%) |
Mar 22, 2022 | 18.41 | 18.41 | 17.80 | 17.92 | 315,447 | -0.40(-2.18%) |
Mar 21, 2022 | 18.55 | 18.58 | 17.95 | 18.32 | 326,045 | -0.21(-1.13%) |
Mar 18, 2022 | 18.29 | 18.69 | 18.16 | 18.53 | 452,049 | +0.09(+0.49%) |
Mar 17, 2022 | 17.94 | 18.92 | 17.91 | 18.44 | 363,061 | +0.63(+3.54%) |
Mar 16, 2022 | 17.26 | 17.99 | 17.10 | 17.81 | 419,139 | +0.84(+4.95%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.37 | 16.97 | 229,991 | +0.07(+0.41%) |
Mar 14, 2022 | 18.82 | 18.83 | 16.82 | 16.90 | 274,692 | -2.03(-10.72%) |
Mar 11, 2022 | 19.80 | 19.80 | 18.82 | 18.93 | 368,078 | -0.83(-4.20%) |
Mar 10, 2022 | 19.76 | 19.85 | 19.18 | 19.76 | 253,907 | -0.06(-0.30%) |
Mar 09, 2022 | 20.40 | 20.98 | 19.18 | 19.82 | 601,846 | -0.06(-0.30%) |
Mar 08, 2022 | 19.54 | 20.25 | 19.54 | 19.88 | 383,726 | +0.29(+1.48%) |
Mar 07, 2022 | 20.51 | 20.87 | 19.50 | 19.59 | 498,542 | -0.83(-4.06%) |
Mar 04, 2022 | 19.45 | 20.44 | 19.21 | 20.42 | 526,062 | +0.86(+4.40%) |
Mar 03, 2022 | 18.34 | 19.85 | 18.32 | 19.56 | 433,320 | +1.32(+7.24%) |
Mar 02, 2022 | 18.38 | 18.62 | 18.11 | 18.24 | 271,820 | -0.01(-0.05%) |
Mar 01, 2022 | 18.26 | 18.70 | 18.06 | 18.25 | 273,913 | +0.11(+0.61%) |
Feb 28, 2022 | 17.80 | 18.17 | 17.72 | 18.14 | 318,966 | +0.28(+1.57%) |
Feb 25, 2022 | 17.35 | 17.90 | 17.53 | 17.86 | 204,707 | +0.55(+3.18%) |
Feb 24, 2022 | 17.10 | 17.33 | 16.70 | 17.31 | 235,735 | +0.13(+0.76%) |
Feb 23, 2022 | 17.23 | 17.37 | 16.84 | 17.18 | 163,535 | +0.01(+0.06%) |
Feb 22, 2022 | 17.65 | 18.10 | 16.94 | 17.17 | 258,174 | -0.51(-2.88%) |
Feb 18, 2022 | 17.68 | 0 | +0.31(+1.78%) | |||
Feb 17, 2022 | 17.01 | 17.58 | 17.01 | 17.37 | 187,879 | +0.25(+1.46%) |
Feb 16, 2022 | 17.33 | 17.44 | 17.02 | 17.12 | 263,987 | -0.18(-1.04%) |
Feb 15, 2022 | 17.30 | 17.74 | 17.00 | 17.30 | 232,388 | +0.04(+0.23%) |
Feb 14, 2022 | 17.43 | 17.67 | 17.25 | 17.26 | 180,873 | -0.16(-0.92%) |
Feb 11, 2022 | 17.71 | 18.01 | 17.30 | 17.42 | 403,765 | -0.41(-2.30%) |
Feb 10, 2022 | 17.33 | 18.32 | 17.32 | 17.83 | 4,421,968 | +0.33(+1.89%) |
Feb 09, 2022 | 16.69 | 17.60 | 16.55 | 17.50 | 639,672 | +0.87(+5.23%) |
Feb 08, 2022 | 16.60 | 16.70 | 16.29 | 16.63 | 421,144 | +0.03(+0.18%) |
Feb 07, 2022 | 16.58 | 17.04 | 16.49 | 16.60 | 344,827 | +0.05(+0.30%) |
Feb 04, 2022 | 16.31 | 16.70 | 16.31 | 16.55 | 405,676 | +0.13(+0.79%) |
Feb 03, 2022 | 16.16 | 16.42 | 369,492 | +0.16(+0.98%) | ||
Feb 02, 2022 | 15.83 | 16.46 | 15.68 | 16.26 | 540,261 | +0.49(+3.11%) |
Feb 01, 2022 | 16.01 | 16.10 | 15.45 | 15.77 | 319,271 | -0.06(-0.38%) |
Jan 31, 2022 | 15.46 | 15.91 | 15.83 | 365,274 | +0.41(+2.66%) | |
Jan 28, 2022 | 15.81 | 15.81 | 15.01 | 15.42 | 379,696 | -0.48(-3.02%) |
Jan 27, 2022 | 15.78 | 16.25 | 15.50 | 15.90 | 568,194 | +0.10(+0.63%) |
Jan 26, 2022 | 16.32 | 16.36 | 15.62 | 15.80 | 349,381 | -0.35(-2.17%) |
Jan 25, 2022 | 15.99 | 16.20 | 15.53 | 16.15 | 515,897 | -0.02(-0.12%) |
Jan 24, 2022 | 16.50 | 16.65 | 16.03 | 16.17 | 599,553 | -0.67(-3.98%) |
Jan 21, 2022 | 17.27 | 17.33 | 16.58 | 16.84 | 528,851 | -0.52(-3.00%) |
Jan 20, 2022 | 17.78 | 17.91 | 17.20 | 17.36 | 589,662 | +0.03(+0.17%) |
Jan 19, 2022 | 16.66 | 17.49 | 16.59 | 17.33 | 2,195,520 | +0.84(+5.09%) |
Jan 18, 2022 | 16.20 | 16.83 | 16.20 | 16.49 | 486,599 | +0.43(+2.68%) |
Jan 17, 2022 | 16.29 | 16.29 | 16.00 | 16.06 | 154,602 | -0.24(-1.47%) |
Jan 14, 2022 | 16.04 | 16.69 | 16.00 | 16.30 | 449,811 | +0.10(+0.62%) |
Jan 13, 2022 | 16.50 | 16.75 | 16.09 | 16.20 | 1,387,957 | -0.22(-1.34%) |
Jan 12, 2022 | 16.98 | 17.07 | 16.40 | 16.42 | 910,113 | -0.10(-0.61%) |
Jan 11, 2022 | 17.80 | 17.80 | 16.48 | 16.52 | 573,621 | -1.19(-6.72%) |
Jan 10, 2022 | 18.06 | 18.12 | 17.31 | 17.71 | 143,533 | -0.46(-2.53%) |
Jan 07, 2022 | 18.21 | 18.47 | 18.05 | 18.17 | 119,208 | -0.11(-0.60%) |
Jan 06, 2022 | 18.87 | 18.87 | 18.03 | 18.28 | 265,887 | -0.65(-3.43%) |
Jan 05, 2022 | 19.18 | 19.73 | 18.93 | 18.93 | 189,081 | -0.17(-0.89%) |
Jan 04, 2022 | 19.20 | 19.32 | 18.96 | 19.10 | 154,048 | -0.20(-1.04%) |
Dec 31, 2021 | 19.30 | 19.30 | 19.30 | 0 | +0.14(+0.73%) | |
Dec 30, 2021 | 19.26 | 19.45 | 19.00 | 19.16 | 110,479 | -0.04(-0.21%) |
Dec 29, 2021 | 19.09 | 19.45 | 19.09 | 19.20 | 123,331 | -0.03(-0.16%) |
Dec 24, 2021 | 19.23 | 19.23 | 19.23 | 0 | +0.13(+0.68%) | |
Dec 23, 2021 | 19.07 | 19.40 | 18.98 | 19.10 | 126,890 | +0.01(+0.05%) |
Dec 22, 2021 | 18.90 | 19.21 | 18.74 | 19.09 | 195,608 | +0.12(+0.63%) |
Dec 21, 2021 | 18.63 | 19.25 | 18.59 | 18.97 | 213,043 | +0.63(+3.44%) |
Dec 20, 2021 | 17.46 | 18.42 | 17.28 | 18.34 | 272,757 | +0.74(+4.20%) |
Dec 17, 2021 | 18.32 | 18.32 | 17.09 | 17.60 | 1,566,945 | -0.80(-4.35%) |
Dec 16, 2021 | 18.65 | 18.78 | 18.30 | 18.40 | 302,602 | +0.03(+0.16%) |
Dec 15, 2021 | 18.48 | 18.50 | 17.47 | 18.37 | 251,113 | -0.34(-1.82%) |
Dec 14, 2021 | 18.74 | 19.08 | 18.56 | 18.71 | 261,763 | -0.26(-1.37%) |
Dec 13, 2021 | 18.45 | 19.16 | 18.27 | 18.97 | 323,347 | +0.40(+2.15%) |
Dec 10, 2021 | 18.99 | 18.99 | 18.17 | 18.57 | 211,503 | -0.12(-0.64%) |
Dec 09, 2021 | 18.83 | 18.85 | 18.21 | 18.69 | 330,303 | -0.29(-1.53%) |
Dec 08, 2021 | 19.16 | 19.38 | 18.84 | 18.98 | 223,050 | -0.18(-0.94%) |
Dec 07, 2021 | 19.00 | 19.71 | 18.89 | 19.16 | 155,374 | +0.25(+1.32%) |
Dec 06, 2021 | 19.00 | 19.00 | 18.50 | 18.91 | 250,397 | +0.01(+0.05%) |
Dec 03, 2021 | 19.08 | 19.19 | 18.70 | 18.90 | 405,145 | -0.07(-0.37%) |
Dec 02, 2021 | 19.95 | 20.14 | 18.91 | 18.97 | 459,083 | -0.90(-4.53%) |
Dec 01, 2021 | 21.16 | 21.16 | 19.85 | 19.87 | 298,408 | -0.81(-3.92%) |
Nov 30, 2021 | 20.97 | 21.28 | 20.09 | 20.68 | 304,249 | -0.51(-2.41%) |
Nov 29, 2021 | 21.51 | 21.51 | 20.32 | 21.19 | 315,189 | +0.17(+0.81%) |
Nov 26, 2021 | 22.05 | 22.05 | 20.85 | 21.02 | 156,747 | -1.55(-6.87%) |
Nov 25, 2021 | 22.71 | 22.79 | 22.47 | 22.57 | 32,330 | -0.13(-0.57%) |
Nov 24, 2021 | 22.45 | 22.71 | 22.12 | 22.70 | 89,780 | +0.12(+0.53%) |
Nov 23, 2021 | 22.98 | 23.10 | 22.17 | 22.58 | 159,979 | -0.30(-1.31%) |
Nov 22, 2021 | 23.10 | 23.26 | 22.70 | 22.88 | 177,362 | -0.09(-0.39%) |
Nov 19, 2021 | 22.92 | 23.44 | 22.75 | 22.97 | 132,704 | +0.02(+0.09%) |
Nov 18, 2021 | 23.00 | 22.99 | 22.65 | 22.95 | 87,228 | -0.05(-0.22%) |
Nov 17, 2021 | 22.95 | 23.45 | 22.93 | 23.00 | 194,402 | -0.01(-0.04%) |
Nov 16, 2021 | 22.85 | 23.16 | 22.77 | 23.01 | 213,813 | +0.08(+0.35%) |
Nov 15, 2021 | 23.97 | 24.04 | 22.68 | 22.93 | 213,425 | -1.02(-4.26%) |
Nov 12, 2021 | 23.53 | 24.56 | 23.50 | 23.95 | 212,812 | +0.63(+2.70%) |
Nov 11, 2021 | 22.78 | 23.88 | 22.65 | 23.32 | 210,954 | +0.41(+1.79%) |
Nov 10, 2021 | 23.00 | 22.91 | 91,553 | -0.09(-0.39%) | ||
Nov 09, 2021 | 23.50 | 23.50 | 22.87 | 23.00 | 93,851 | -0.50(-2.13%) |
Nov 08, 2021 | 22.91 | 23.54 | 22.53 | 23.50 | 210,201 | +0.95(+4.21%) |
Nov 05, 2021 | 22.97 | 23.18 | 22.52 | 22.55 | 116,319 | -0.19(-0.84%) |
Nov 04, 2021 | 22.64 | 23.14 | 22.59 | 22.74 | 535,620 | +0.25(+1.11%) |
Nov 03, 2021 | 22.89 | 22.89 | 22.05 | 22.49 | 247,535 | -0.52(-2.26%) |
Nov 02, 2021 | 22.92 | 23.01 | 21.86 | 23.01 | 254,780 | -0.07(-0.30%) |
Nov 01, 2021 | 23.22 | 23.40 | 22.91 | 23.08 | 112,828 | -0.01(-0.04%) |
Oct 29, 2021 | 23.03 | 23.38 | 22.83 | 23.09 | 199,415 | -0.07(-0.30%) |
Oct 28, 2021 | 23.00 | 23.28 | 22.00 | 23.16 | 234,348 | +0.06(+0.26%) |
Oct 27, 2021 | 24.41 | 24.41 | 23.02 | 23.10 | 284,509 | -1.56(-6.33%) |
Oct 26, 2021 | 25.00 | 24.66 | 152,271 | -0.25(-1.00%) | ||
Oct 25, 2021 | 24.76 | 25.50 | 24.57 | 24.91 | 192,182 | +0.44(+1.80%) |
Oct 22, 2021 | 25.04 | 25.11 | 24.25 | 24.47 | 125,702 | -0.38(-1.53%) |
Oct 21, 2021 | 25.01 | 25.45 | 24.65 | 24.85 | 99,904 | -0.45(-1.78%) |
Oct 20, 2021 | 24.77 | 25.37 | 24.77 | 25.30 | 258,483 | +0.29(+1.16%) |
Oct 19, 2021 | 25.63 | 25.63 | 24.69 | 25.01 | 125,925 | -0.37(-1.46%) |
Oct 18, 2021 | 25.49 | 25.82 | 25.08 | 25.38 | 260,891 | -0.34(-1.32%) |
Oct 15, 2021 | 24.70 | 25.83 | 24.70 | 25.72 | 232,987 | +1.42(+5.84%) |
Oct 14, 2021 | 24.54 | 25.10 | 24.25 | 24.30 | 207,907 | +0.25(+1.04%) |
Oct 13, 2021 | 23.76 | 24.12 | 23.22 | 24.05 | 222,862 | +0.48(+2.04%) |
Oct 12, 2021 | 23.32 | 23.95 | 23.06 | 23.57 | 285,840 | +0.54(+2.34%) |
Oct 08, 2021 | 23.03 | 23.03 | 23.03 | 0 | +0.27(+1.19%) | |
Oct 07, 2021 | 21.62 | 22.83 | 21.62 | 22.76 | 141,062 | +1.35(+6.31%) |
Oct 06, 2021 | 21.87 | 21.87 | 21.05 | 21.41 | 107,957 | -0.66(-2.99%) |
Oct 05, 2021 | 21.68 | 22.28 | 20.92 | 22.07 | 161,651 | +0.38(+1.75%) |
Oct 04, 2021 | 22.50 | 22.55 | 21.33 | 21.69 | 149,115 | -0.66(-2.95%) |
Oct 01, 2021 | 22.67 | 23.26 | 22.11 | 22.35 | 125,778 | -0.11(-0.49%) |
Sep 30, 2021 | 23.35 | 23.44 | 22.02 | 22.46 | 333,701 | -0.89(-3.81%) |
Sep 29, 2021 | 24.28 | 24.35 | 23.31 | 23.35 | 191,067 | -0.84(-3.47%) |
Sep 28, 2021 | 23.47 | 24.26 | 22.90 | 24.19 | 272,322 | +0.61(+2.59%) |
Sep 27, 2021 | 22.41 | 23.65 | 22.41 | 23.58 | 175,545 | +1.19(+5.31%) |
Sep 24, 2021 | 21.97 | 22.60 | 21.90 | 22.39 | 177,825 | +0.27(+1.22%) |
Sep 23, 2021 | 22.73 | 22.85 | 22.08 | 22.12 | 124,767 | -0.53(-2.34%) |
Sep 22, 2021 | 22.44 | 22.89 | 22.40 | 22.65 | 227,688 | +0.65(+2.95%) |
Sep 21, 2021 | 22.66 | 22.77 | 21.77 | 22.00 | 313,562 | -0.45(-2.00%) |
Sep 20, 2021 | 24.03 | 24.15 | 22.25 | 22.45 | 202,273 | -2.45(-9.84%) |
Sep 17, 2021 | 25.06 | 25.09 | 24.46 | 24.90 | 674,237 | -0.17(-0.68%) |
Sep 16, 2021 | 24.95 | 25.13 | 24.26 | 25.07 | 320,386 | -0.33(-1.30%) |
Sep 15, 2021 | 24.65 | 25.43 | 24.56 | 25.40 | 225,657 | +0.75(+3.04%) |
Sep 14, 2021 | 24.29 | 24.84 | 24.00 | 24.65 | 190,262 | +0.44(+1.82%) |
Sep 13, 2021 | 24.52 | 24.67 | 23.85 | 24.21 | 180,377 | -0.13(-0.53%) |
Sep 10, 2021 | 23.73 | 24.79 | 23.73 | 24.34 | 207,771 | +0.84(+3.57%) |
Sep 09, 2021 | 23.82 | 23.99 | 23.33 | 23.50 | 105,775 | -0.24(-1.01%) |
Sep 08, 2021 | 24.51 | 24.75 | 23.53 | 23.74 | 249,767 | -0.76(-3.10%) |
Sep 07, 2021 | 24.94 | 25.08 | 24.35 | 24.50 | 159,189 | -0.43(-1.72%) |
Sep 03, 2021 | 24.93 | 24.93 | 24.93 | 0 | +0.36(+1.47%) | |
Sep 02, 2021 | 24.60 | 24.78 | 24.12 | 24.57 | 209,172 | +0.01(+0.04%) |
Sep 01, 2021 | 23.89 | 25.34 | 23.89 | 24.56 | 321,435 | +0.66(+2.76%) |
Aug 31, 2021 | 23.83 | 24.09 | 23.36 | 23.90 | 120,130 | +0.06(+0.25%) |
Aug 30, 2021 | 23.86 | 24.00 | 23.66 | 23.84 | 85,626 | +0.14(+0.59%) |
Aug 27, 2021 | 23.60 | 23.77 | 23.32 | 23.70 | 182,472 | +0.18(+0.77%) |
Aug 26, 2021 | 23.23 | 23.61 | 23.15 | 23.52 | 73,404 | +0.27(+1.16%) |
Aug 25, 2021 | 23.55 | 23.61 | 23.19 | 23.25 | 75,850 | -0.34(-1.44%) |
Aug 24, 2021 | 23.49 | 23.68 | 23.19 | 23.59 | 119,677 | +0.50(+2.17%) |
Aug 23, 2021 | 22.83 | 23.17 | 22.52 | 23.09 | 103,616 | +0.86(+3.87%) |
Aug 20, 2021 | 21.81 | 22.27 | 21.75 | 22.23 | 132,771 | +0.47(+2.16%) |
Aug 19, 2021 | 22.51 | 22.57 | 21.36 | 21.76 | 158,982 | -1.02(-4.48%) |
Aug 18, 2021 | 22.95 | 23.18 | 22.72 | 22.78 | 109,111 | -0.36(-1.56%) |
Aug 17, 2021 | 23.32 | 23.32 | 22.43 | 23.14 | 180,850 | -0.45(-1.91%) |
Aug 16, 2021 | 24.11 | 24.22 | 23.25 | 23.59 | 120,607 | -0.73(-3.00%) |
Aug 13, 2021 | 24.02 | 24.72 | 24.02 | 24.32 | 106,554 | +0.35(+1.46%) |
Aug 12, 2021 | 23.50 | 23.99 | 23.07 | 23.97 | 166,827 | -0.34(-1.40%) |
Aug 11, 2021 | 24.22 | 24.31 | 23.77 | 24.31 | 155,110 | +0.29(+1.21%) |
Aug 10, 2021 | 23.43 | 24.10 | 23.28 | 24.02 | 129,400 | +0.69(+2.96%) |
Aug 09, 2021 | 23.39 | 23.67 | 23.02 | 23.33 | 139,803 | -0.41(-1.73%) |
Aug 06, 2021 | 24.57 | 24.90 | 23.25 | 23.74 | 297,142 | -0.96(-3.89%) |
Aug 05, 2021 | 25.74 | 25.74 | 24.14 | 24.70 | 204,711 | +0.81(+3.39%) |
Aug 04, 2021 | 24.55 | 24.65 | 23.73 | 23.89 | 139,254 | -0.64(-2.61%) |
Aug 03, 2021 | 24.89 | 25.03 | 24.24 | 24.53 | 180,057 | -0.58(-2.31%) |
Jul 30, 2021 | 25.11 | 25.11 | 25.11 | 0 | -0.48(-1.88%) | |
Jul 29, 2021 | 25.72 | 25.92 | 25.46 | 25.59 | 137,442 | +0.29(+1.15%) |
Jul 28, 2021 | 24.74 | 25.46 | 24.65 | 25.30 | 125,657 | +0.54(+2.18%) |
Jul 27, 2021 | 24.77 | 25.10 | 24.41 | 24.76 | 118,541 | -0.03(-0.12%) |
Jul 26, 2021 | 24.25 | 25.15 | 24.25 | 24.79 | 161,195 | +0.84(+3.51%) |
Jul 23, 2021 | 23.96 | 24.83 | 23.65 | 23.95 | 113,455 | +0.11(+0.46%) |
Jul 22, 2021 | 23.93 | 24.15 | 23.59 | 23.84 | 78,136 | -0.06(-0.25%) |
Jul 21, 2021 | 23.35 | 24.10 | 23.35 | 23.90 | 120,614 | +0.71(+3.06%) |
Jul 20, 2021 | 23.44 | 23.73 | 22.82 | 23.19 | 202,765 | -0.15(-0.64%) |
Jul 19, 2021 | 23.36 | 23.39 | 22.26 | 23.34 | 203,925 | -0.66(-2.75%) |
Jul 16, 2021 | 24.86 | 24.86 | 23.79 | 24.00 | 194,927 | -0.67(-2.72%) |
Jul 15, 2021 | 24.89 | 25.25 | 24.61 | 24.67 | 174,854 | -0.39(-1.56%) |
Jul 14, 2021 | 25.67 | 25.67 | 24.81 | 25.06 | 126,662 | -0.36(-1.42%) |
Jul 13, 2021 | 25.82 | 26.08 | 25.26 | 25.42 | 82,452 | -0.39(-1.51%) |
Jul 12, 2021 | 25.54 | 26.04 | 25.28 | 25.81 | 168,030 | -0.01(-0.04%) |
Jul 09, 2021 | 25.73 | 26.30 | 25.68 | 25.82 | 105,218 | +0.49(+1.93%) |
Jul 08, 2021 | 24.95 | 25.35 | 24.58 | 25.33 | 192,506 | -0.03(-0.12%) |
Jul 07, 2021 | 25.49 | 26.38 | 25.30 | 25.36 | 241,561 | +0.23(+0.92%) |
Jul 06, 2021 | 25.79 | 25.85 | 24.96 | 25.13 | 103,626 | -0.60(-2.33%) |
Jul 05, 2021 | 25.45 | 25.89 | 25.31 | 25.73 | 40,661 | +0.23(+0.90%) |
Jul 02, 2021 | 26.00 | 26.11 | 25.13 | 25.50 | 190,911 | -0.51(-1.96%) |
Jun 30, 2021 | 26.01 | 26.01 | 26.01 | 0 | +0.56(+2.20%) | |
Jun 29, 2021 | 25.11 | 25.62 | 25.00 | 25.45 | 154,013 | +0.26(+1.03%) |
Jun 28, 2021 | 25.15 | 25.32 | 24.80 | 25.19 | 89,403 | +0.05(+0.20%) |
Jun 25, 2021 | 25.54 | 25.60 | 25.03 | 25.14 | 77,382 | -0.19(-0.75%) |
Jun 24, 2021 | 25.83 | 26.02 | 25.18 | 25.33 | 179,081 | -0.32(-1.25%) |
Jun 23, 2021 | 25.86 | 26.26 | 25.60 | 25.65 | 236,958 | +0.21(+0.83%) |
Jun 22, 2021 | 24.25 | 25.56 | 24.20 | 25.44 | 258,957 | +1.19(+4.91%) |
Jun 21, 2021 | 23.84 | 24.26 | 23.35 | 24.25 | 192,848 | +0.74(+3.15%) |
Jun 18, 2021 | 23.87 | 24.13 | 23.28 | 23.51 | 346,627 | -0.45(-1.88%) |
Jun 17, 2021 | 24.85 | 25.14 | 23.51 | 23.96 | 351,701 | -1.57(-6.15%) |
Jun 16, 2021 | 26.13 | 26.27 | 25.37 | 25.53 | 284,859 | -0.71(-2.71%) |
Jun 15, 2021 | 27.19 | 27.54 | 26.18 | 26.24 | 1,426,839 | -1.79(-6.39%) |
Jun 14, 2021 | 28.53 | 28.54 | 27.68 | 28.03 | 547,789 | -0.50(-1.75%) |
Jun 11, 2021 | 28.57 | 29.12 | 28.38 | 28.53 | 102,253 | +0.38(+1.35%) |
Jun 10, 2021 | 28.15 | 28.42 | 27.65 | 28.15 | 119,059 | +0.11(+0.39%) |
Jun 09, 2021 | 27.61 | 28.15 | 27.24 | 28.04 | 104,131 | +0.34(+1.23%) |
Jun 08, 2021 | 26.89 | 28.08 | 26.87 | 27.70 | 642,281 | +0.73(+2.71%) |
Jun 07, 2021 | 27.73 | 27.81 | 26.73 | 26.97 | 99,120 | -0.82(-2.95%) |
Jun 04, 2021 | 26.83 | 28.42 | 26.83 | 27.79 | 109,742 | +1.26(+4.75%) |
Jun 03, 2021 | 27.00 | 27.00 | 26.33 | 26.53 | 160,643 | -0.97(-3.53%) |
Jun 02, 2021 | 28.28 | 28.28 | 27.37 | 27.50 | 153,216 | -0.65(-2.31%) |
Jun 01, 2021 | 28.24 | 28.95 | 27.92 | 28.15 | 225,954 | +0.13(+0.46%) |
May 31, 2021 | 28.15 | 28.34 | 27.98 | 28.02 | 53,097 | -0.08(-0.28%) |
May 28, 2021 | 27.31 | 28.30 | 27.15 | 28.10 | 181,932 | +0.12(+0.43%) |
May 27, 2021 | 27.29 | 28.30 | 26.71 | 27.98 | 194,457 | +0.95(+3.51%) |
May 26, 2021 | 26.53 | 27.21 | 26.27 | 27.03 | 82,170 | +0.52(+1.96%) |
May 25, 2021 | 27.78 | 27.78 | 26.11 | 26.51 | 119,715 | -0.65(-2.39%) |
May 21, 2021 | 27.16 | 27.16 | 27.16 | 0 | -0.62(-2.23%) | |
May 20, 2021 | 27.73 | 28.17 | 27.19 | 27.78 | 130,444 | +0.21(+0.76%) |
May 19, 2021 | 28.06 | 28.07 | 27.02 | 27.57 | 141,830 | -1.23(-4.27%) |
May 18, 2021 | 28.97 | 29.76 | 28.71 | 28.80 | 152,916 | +0.09(+0.31%) |
May 17, 2021 | 27.95 | 28.73 | 27.64 | 28.71 | 105,679 | +0.77(+2.76%) |
May 14, 2021 | 27.47 | 28.22 | 27.19 | 27.94 | 147,920 | +0.51(+1.86%) |
May 13, 2021 | 27.91 | 28.76 | 27.03 | 27.43 | 233,078 | -0.93(-3.28%) |
May 12, 2021 | 28.83 | 28.91 | 28.03 | 28.36 | 294,190 | -0.65(-2.24%) |
May 11, 2021 | 27.88 | 29.06 | 27.49 | 29.01 | 268,607 | +0.85(+3.02%) |
May 10, 2021 | 28.10 | 29.54 | 27.93 | 28.16 | 432,956 | +0.55(+1.99%) |
May 07, 2021 | 27.47 | 28.00 | 27.09 | 27.61 | 296,833 | +0.33(+1.21%) |
May 06, 2021 | 27.96 | 28.50 | 26.66 | 27.28 | 285,732 | -0.51(-1.84%) |
May 05, 2021 | 25.73 | 27.94 | 25.21 | 27.79 | 689,704 | +3.32(+13.57%) |
May 04, 2021 | 24.60 | 24.87 | 24.08 | 24.47 | 90,475 | -0.12(-0.49%) |
May 03, 2021 | 24.56 | 24.88 | 24.40 | 24.59 | 88,775 | +0.32(+1.32%) |
Apr 30, 2021 | 24.96 | 25.27 | 24.18 | 24.27 | 214,319 | -0.51(-2.06%) |
Apr 29, 2021 | 24.75 | 25.54 | 24.53 | 24.78 | 222,411 | +0.13(+0.53%) |
Apr 28, 2021 | 24.40 | 24.67 | 23.91 | 24.65 | 123,752 | +0.18(+0.74%) |
Apr 27, 2021 | 24.14 | 24.85 | 24.14 | 24.47 | 203,248 | +0.38(+1.58%) |
Apr 26, 2021 | 23.64 | 24.13 | 23.57 | 24.09 | 124,461 | +0.67(+2.86%) |
Apr 23, 2021 | 24.04 | 24.05 | 22.98 | 23.42 | 221,707 | -0.38(-1.60%) |
Apr 22, 2021 | 24.16 | 24.16 | 23.50 | 23.80 | 137,180 | -0.33(-1.37%) |
Apr 21, 2021 | 23.44 | 24.15 | 23.39 | 24.13 | 235,694 | +0.58(+2.46%) |
Apr 20, 2021 | 23.93 | 24.33 | 23.37 | 23.55 | 146,338 | -0.17(-0.72%) |
Apr 19, 2021 | 24.34 | 24.38 | 23.61 | 23.72 | 182,225 | -0.39(-1.62%) |
Apr 16, 2021 | 23.74 | 24.30 | 23.36 | 24.11 | 270,872 | +0.41(+1.73%) |
Apr 15, 2021 | 23.02 | 23.80 | 23.02 | 23.70 | 198,479 | +1.01(+4.45%) |
Apr 14, 2021 | 22.05 | 23.16 | 22.01 | 22.69 | 182,760 | +0.69(+3.14%) |
Apr 13, 2021 | 21.67 | 22.09 | 21.60 | 22.00 | 165,685 | +0.46(+2.14%) |
Apr 12, 2021 | 22.56 | 22.56 | 21.38 | 21.54 | 213,695 | -1.03(-4.56%) |
Apr 09, 2021 | 22.77 | 22.97 | 22.34 | 22.57 | 104,214 | -0.17(-0.75%) |
Apr 08, 2021 | 22.06 | 22.84 | 22.06 | 22.74 | 197,033 | +0.79(+3.60%) |
Apr 07, 2021 | 22.90 | 22.90 | 21.79 | 21.95 | 250,739 | -1.07(-4.65%) |
Apr 06, 2021 | 23.44 | 24.34 | 22.90 | 23.02 | 225,161 | -0.27(-1.16%) |
Apr 05, 2021 | 22.28 | 23.53 | 22.15 | 23.29 | 225,726 | +1.31(+5.96%) |