Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.55 | 17.59 | 16.33 | 17.59 | 2,193,594 | +1.07(+6.51%) |
Mar 30, 2022 | 16.10 | 16.75 | 16.04 | 16.52 | 2,564,487 | +0.51(+3.21%) |
Mar 29, 2022 | 15.70 | 16.35 | 15.57 | 16.00 | 2,425,620 | -0.31(-1.92%) |
Mar 28, 2022 | 16.34 | 16.88 | 16.32 | 16.32 | 2,351,329 | +0.10(+0.65%) |
Mar 25, 2022 | 16.67 | 16.73 | 16.14 | 16.21 | 3,113,026 | -0.63(-3.73%) |
Mar 24, 2022 | 16.91 | 17.21 | 16.75 | 16.84 | 1,563,360 | -0.38(-2.21%) |
Mar 23, 2022 | 16.61 | 17.23 | 16.53 | 17.22 | 2,698,214 | +0.96(+5.91%) |
Mar 22, 2022 | 16.75 | 16.77 | 16.05 | 16.26 | 3,381,312 | -0.89(-5.21%) |
Mar 21, 2022 | 16.85 | 17.44 | 16.68 | 17.15 | 2,444,850 | +0.04(+0.22%) |
Mar 18, 2022 | 17.41 | 17.79 | 16.99 | 17.12 | 2,884,075 | -0.20(-1.15%) |
Mar 17, 2022 | 18.32 | 18.57 | 17.32 | 17.32 | 3,321,596 | -0.58(-3.24%) |
Mar 16, 2022 | 18.90 | 19.07 | 17.84 | 17.90 | 5,008,437 | -1.81(-9.17%) |
Mar 15, 2022 | 20.04 | 20.41 | 19.57 | 19.70 | 3,938,366 | -0.80(-3.90%) |
Mar 14, 2022 | 20.27 | 20.80 | 19.46 | 20.50 | 4,883,886 | -0.58(-2.75%) |
Mar 11, 2022 | 20.18 | 21.08 | 19.72 | 21.08 | 3,962,187 | +0.43(+2.07%) |
Mar 10, 2022 | 21.10 | 21.32 | 20.65 | 3,362,244 | +0.44(+2.16%) | |
Mar 09, 2022 | 21.11 | 21.12 | 19.58 | 20.22 | 4,680,817 | -2.39(-10.56%) |
Mar 08, 2022 | 21.85 | 22.97 | 20.80 | 22.60 | 5,376,199 | +0.30(+1.36%) |
Mar 07, 2022 | 20.62 | 22.33 | 20.46 | 22.30 | 4,908,208 | +2.29(+11.45%) |
Mar 04, 2022 | 19.89 | 20.62 | 19.84 | 20.01 | 5,886,709 | +1.11(+5.89%) |
Mar 03, 2022 | 18.39 | 19.36 | 18.20 | 18.89 | 3,267,999 | +0.23(+1.22%) |
Mar 02, 2022 | 19.94 | 19.95 | 18.32 | 18.67 | 3,323,315 | -1.61(-7.93%) |
Mar 01, 2022 | 18.88 | 20.73 | 18.75 | 20.27 | 8,383,453 | +1.86(+10.12%) |
Feb 28, 2022 | 18.90 | 18.97 | 18.10 | 18.41 | 4,672,683 | +0.54(+3.03%) |
Feb 25, 2022 | 19.26 | 18.75 | 17.62 | 17.87 | 3,907,730 | -1.84(-9.31%) |
Feb 24, 2022 | 21.17 | 21.33 | 19.52 | 19.70 | 4,430,023 | +0.61(+3.19%) |
Feb 23, 2022 | 17.67 | 19.21 | 17.53 | 19.09 | 3,380,302 | +0.97(+5.35%) |
Feb 22, 2022 | 18.14 | 18.60 | 17.61 | 18.12 | 3,591,477 | +0.28(+1.55%) |
Feb 18, 2022 | 17.85 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.04 | 17.94 | 16.89 | 17.81 | 4,163,503 | +1.25(+7.52%) |
Feb 16, 2022 | 16.90 | 16.91 | 16.36 | 16.56 | 3,578,498 | -0.03(-0.17%) |
Feb 15, 2022 | 16.72 | 16.93 | 16.40 | 16.59 | 3,191,122 | -0.82(-4.70%) |
Feb 14, 2022 | 16.84 | 17.79 | 16.64 | 17.41 | 6,292,936 | +0.58(+3.45%) |
Feb 11, 2022 | 16.16 | 17.07 | 15.67 | 16.83 | 5,140,543 | +0.85(+5.29%) |
Feb 10, 2022 | 15.84 | 16.22 | 15.20 | 15.98 | 4,401,532 | +0.40(+2.56%) |
Feb 09, 2022 | 15.68 | 15.77 | 15.32 | 15.59 | 3,808,587 | -0.31(-1.97%) |
Feb 08, 2022 | 16.29 | 16.36 | 15.82 | 15.90 | 3,719,212 | -0.63(-3.80%) |
Feb 07, 2022 | 16.55 | 16.84 | 16.21 | 16.53 | 2,409,027 | -0.10(-0.57%) |
Feb 04, 2022 | 17.16 | 17.41 | 16.21 | 16.62 | 3,832,687 | -0.82(-4.69%) |
Feb 03, 2022 | 17.08 | 17.57 | 17.44 | 4,155,797 | +0.61(+3.62%) | |
Feb 02, 2022 | 17.25 | 17.55 | 16.80 | 16.83 | 2,618,333 | -0.40(-2.32%) |
Feb 01, 2022 | 17.88 | 18.12 | 17.13 | 17.23 | 2,621,537 | -0.69(-3.87%) |
Jan 31, 2022 | 18.92 | 17.92 | 17.92 | 2,539,490 | -0.64(-3.43%) | |
Jan 28, 2022 | 19.47 | 20.26 | 18.55 | 18.56 | 4,554,545 | -0.82(-4.22%) |
Jan 27, 2022 | 18.38 | 19.72 | 17.71 | 19.38 | 5,704,206 | +0.38(+2.00%) |
Jan 26, 2022 | 18.44 | 19.60 | 17.97 | 19.00 | 5,694,759 | -0.05(-0.25%) |
Jan 25, 2022 | 19.93 | 20.81 | 18.72 | 19.05 | 5,503,105 | -0.09(-0.45%) |
Jan 24, 2022 | 20.43 | 21.46 | 19.02 | 19.13 | 8,089,674 | -0.17(-0.89%) |
Jan 21, 2022 | 18.49 | 19.51 | 18.23 | 19.30 | 9,876,053 | +1.13(+6.23%) |
Jan 20, 2022 | 17.59 | 18.28 | 16.95 | 18.17 | 4,126,534 | +0.36(+2.03%) |
Jan 19, 2022 | 16.53 | 17.85 | 16.51 | 17.81 | 3,870,756 | +0.84(+4.93%) |
Jan 18, 2022 | 16.34 | 17.20 | 16.31 | 16.97 | 4,997,399 | +1.04(+6.50%) |
Jan 14, 2022 | 15.94 | 0 | +0.39(+2.51%) | |||
Jan 13, 2022 | 15.21 | 15.66 | 15.00 | 15.55 | 4,023,996 | +0.26(+1.68%) |
Jan 12, 2022 | 15.21 | 15.55 | 15.05 | 15.29 | 2,209,578 | -0.07(-0.43%) |
Jan 11, 2022 | 15.69 | 16.04 | 15.32 | 15.36 | 3,749,257 | -0.43(-2.71%) |
Jan 10, 2022 | 15.40 | 16.32 | 15.37 | 15.78 | 4,774,632 | +0.13(+0.85%) |
Jan 07, 2022 | 16.12 | 16.20 | 15.54 | 15.65 | 3,854,450 | -0.48(-2.95%) |
Jan 06, 2022 | 16.40 | 16.84 | 16.12 | 16.13 | 4,409,340 | -0.78(-4.61%) |
Jan 05, 2022 | 16.10 | 16.95 | 15.95 | 16.91 | 5,237,960 | +0.60(+3.67%) |
Jan 04, 2022 | 17.11 | 17.11 | 16.12 | 16.31 | 5,253,414 | -1.27(-7.25%) |
Jan 03, 2022 | 17.74 | 17.77 | 17.31 | 17.58 | 2,541,343 | -0.54(-2.99%) |
Dec 31, 2021 | 18.11 | 18.23 | 17.86 | 18.12 | 1,654,736 | +0.06(+0.32%) |
Dec 30, 2021 | 17.79 | 18.08 | 17.49 | 18.07 | 1,354,249 | +0.16(+0.90%) |
Dec 29, 2021 | 17.89 | 17.98 | 17.60 | 17.91 | 1,426,636 | +0.04(+0.21%) |
Dec 28, 2021 | 17.94 | 17.94 | 17.48 | 17.87 | 1,636,047 | +0.00(+0.00%) |
Dec 27, 2021 | 18.24 | 18.49 | 17.85 | 17.87 | 1,474,209 | -0.57(-3.09%) |
Dec 23, 2021 | 18.49 | 18.50 | 18.02 | 18.44 | 1,441,519 | -0.35(-1.87%) |
Dec 22, 2021 | 19.30 | 19.34 | 18.78 | 18.79 | 1,647,822 | -0.41(-2.13%) |
Dec 21, 2021 | 19.83 | 19.84 | 18.91 | 19.20 | 2,196,839 | -1.29(-6.31%) |
Dec 20, 2021 | 20.24 | 21.13 | 20.19 | 20.49 | 4,482,091 | +1.12(+5.79%) |
Dec 17, 2021 | 18.54 | 19.65 | 18.54 | 19.37 | 4,846,864 | +1.19(+6.54%) |
Dec 16, 2021 | 18.32 | 18.44 | 17.71 | 18.18 | 3,198,919 | -0.54(-2.89%) |
Dec 15, 2021 | 18.88 | 19.46 | 18.61 | 18.72 | 2,536,018 | -0.29(-1.55%) |
Dec 14, 2021 | 19.45 | 19.45 | 18.52 | 19.02 | 1,776,972 | -0.28(-1.43%) |
Dec 13, 2021 | 18.81 | 19.40 | 18.74 | 19.29 | 1,984,468 | +0.68(+3.68%) |
Dec 10, 2021 | 18.33 | 19.00 | 18.22 | 18.61 | 1,897,629 | -0.05(-0.26%) |
Dec 09, 2021 | 18.83 | 18.96 | 18.38 | 18.66 | 1,539,144 | +0.15(+0.82%) |
Dec 08, 2021 | 18.07 | 18.66 | 18.02 | 18.50 | 1,642,999 | +0.29(+1.57%) |
Dec 07, 2021 | 18.64 | 18.78 | 18.00 | 18.22 | 2,406,322 | -0.99(-5.15%) |
Dec 06, 2021 | 19.31 | 19.68 | 18.64 | 19.21 | 2,613,926 | -0.78(-3.90%) |
Dec 03, 2021 | 18.92 | 20.48 | 18.85 | 19.99 | 3,280,261 | +0.87(+4.58%) |
Dec 02, 2021 | 20.42 | 20.58 | 18.73 | 19.11 | 2,970,080 | -1.79(-8.55%) |
Dec 01, 2021 | 19.21 | 20.90 | 18.74 | 20.90 | 3,322,046 | +0.78(+3.88%) |
Nov 30, 2021 | 19.54 | 20.25 | 19.27 | 20.12 | 3,740,595 | +1.28(+6.81%) |
Nov 29, 2021 | 18.35 | 19.25 | 18.17 | 18.84 | 1,911,032 | -0.19(-1.00%) |
Nov 26, 2021 | 18.83 | 19.61 | 18.75 | 19.03 | 3,547,830 | +1.61(+9.22%) |
Nov 24, 2021 | 17.43 | 17.61 | 17.26 | 17.42 | 1,113,832 | +0.13(+0.77%) |
Nov 23, 2021 | 17.78 | 17.98 | 17.27 | 17.29 | 1,882,798 | -0.82(-4.52%) |
Nov 22, 2021 | 18.18 | 18.51 | 17.53 | 18.10 | 2,128,286 | -0.77(-4.08%) |
Nov 19, 2021 | 18.66 | 19.24 | 18.54 | 18.88 | 2,273,686 | +0.57(+3.12%) |
Nov 18, 2021 | 18.01 | 18.30 | 18.15 | 18.30 | 1,322,044 | +0.25(+1.37%) |
Nov 17, 2021 | 17.61 | 18.23 | 17.61 | 18.06 | 1,452,402 | +0.54(+3.09%) |
Nov 16, 2021 | 17.42 | 17.68 | 17.21 | 17.52 | 841,481 | +0.05(+0.27%) |
Nov 15, 2021 | 17.34 | 17.58 | 17.22 | 17.47 | 681,590 | -0.03(-0.16%) |
Nov 12, 2021 | 17.51 | 17.91 | 17.46 | 17.50 | 1,002,953 | -0.09(-0.49%) |
Nov 11, 2021 | 17.68 | 17.87 | 17.44 | 17.58 | 659,238 | -0.21(-1.18%) |
Nov 10, 2021 | 17.61 | 17.79 | 1,332,131 | +0.21(+1.19%) | ||
Nov 09, 2021 | 17.58 | 17.89 | 17.42 | 17.58 | 1,583,429 | +0.25(+1.43%) |
Nov 08, 2021 | 17.26 | 17.42 | 16.94 | 17.33 | 1,267,329 | -0.20(-1.14%) |
Nov 05, 2021 | 17.19 | 17.71 | 16.94 | 17.53 | 1,457,970 | -0.03(-0.16%) |
Nov 04, 2021 | 16.95 | 17.90 | 16.95 | 17.56 | 1,972,534 | +0.68(+4.00%) |
Nov 03, 2021 | 17.28 | 17.34 | 16.72 | 16.89 | 1,342,553 | -0.26(-1.50%) |
Nov 02, 2021 | 17.33 | 17.46 | 17.03 | 17.14 | 854,023 | -0.15(-0.88%) |
Nov 01, 2021 | 17.08 | 17.56 | 17.31 | 17.30 | 1,178,565 | -0.12(-0.71%) |
Oct 29, 2021 | 17.21 | 17.53 | 17.10 | 17.42 | 1,042,611 | +0.19(+1.10%) |
Oct 28, 2021 | 17.77 | 17.77 | 17.20 | 17.23 | 1,319,027 | -0.75(-4.18%) |
Oct 27, 2021 | 17.21 | 17.98 | 17.01 | 17.98 | 2,175,652 | +0.87(+5.11%) |
Oct 26, 2021 | 17.02 | 17.11 | 2,127,531 | -0.08(-0.44%) | ||
Oct 25, 2021 | 17.06 | 17.30 | 16.97 | 17.18 | 1,503,948 | +0.00(+0.00%) |
Oct 22, 2021 | 17.65 | 17.65 | 17.08 | 17.18 | 2,234,959 | -0.61(-3.42%) |
Oct 21, 2021 | 17.75 | 18.09 | 17.57 | 17.79 | 1,637,458 | +0.07(+0.38%) |
Oct 20, 2021 | 18.27 | 18.39 | 17.72 | 17.72 | 2,338,882 | -0.49(-2.71%) |
Oct 19, 2021 | 18.48 | 18.68 | 18.19 | 18.22 | 1,572,597 | -0.52(-2.79%) |
Oct 18, 2021 | 18.91 | 19.03 | 18.48 | 18.74 | 1,531,323 | -0.03(-0.15%) |
Oct 15, 2021 | 19.07 | 19.20 | 18.49 | 18.77 | 2,937,767 | -0.81(-4.13%) |
Oct 14, 2021 | 19.97 | 20.45 | 19.56 | 19.58 | 2,797,897 | -1.00(-4.85%) |
Oct 13, 2021 | 20.42 | 21.49 | 20.30 | 20.58 | 2,244,852 | +0.17(+0.84%) |
Oct 12, 2021 | 20.19 | 20.55 | 20.04 | 20.41 | 2,026,877 | +0.14(+0.70%) |
Oct 11, 2021 | 19.55 | 20.29 | 19.15 | 20.26 | 2,153,299 | +0.54(+2.75%) |
Oct 08, 2021 | 19.97 | 20.23 | 19.54 | 19.72 | 2,269,140 | -0.31(-1.57%) |
Oct 07, 2021 | 19.97 | 20.12 | 19.46 | 20.04 | 3,270,187 | -0.42(-2.05%) |
Oct 06, 2021 | 21.12 | 21.57 | 20.43 | 20.45 | 2,714,447 | -0.16(-0.78%) |
Oct 05, 2021 | 21.38 | 21.61 | 20.28 | 20.62 | 2,052,251 | -1.15(-5.29%) |
Oct 04, 2021 | 21.39 | 21.94 | 20.57 | 21.77 | 2,415,640 | +0.50(+2.37%) |
Oct 01, 2021 | 22.08 | 22.39 | 20.82 | 21.26 | 1,911,016 | -0.98(-4.40%) |
Sep 30, 2021 | 21.01 | 22.24 | 20.96 | 22.24 | 1,811,990 | +0.94(+4.42%) |
Sep 29, 2021 | 21.26 | 21.65 | 21.05 | 21.30 | 1,093,796 | -0.15(-0.71%) |
Sep 28, 2021 | 20.49 | 21.52 | 20.23 | 21.45 | 3,108,117 | +1.01(+4.93%) |
Sep 27, 2021 | 20.92 | 20.92 | 20.29 | 20.44 | 1,638,817 | -0.81(-3.80%) |
Sep 24, 2021 | 21.76 | 21.77 | 21.05 | 21.25 | 2,163,504 | -0.29(-1.37%) |
Sep 23, 2021 | 22.63 | 22.67 | 21.22 | 21.55 | 2,463,898 | -1.62(-6.98%) |
Sep 22, 2021 | 23.46 | 23.55 | 22.67 | 23.16 | 1,959,584 | -1.06(-4.36%) |
Sep 21, 2021 | 23.70 | 24.46 | 23.47 | 24.22 | 2,384,188 | +0.11(+0.47%) |
Sep 20, 2021 | 23.96 | 25.11 | 23.95 | 24.10 | 3,581,732 | +1.59(+7.05%) |
Sep 17, 2021 | 22.34 | 22.69 | 21.89 | 22.52 | 1,484,842 | +0.32(+1.46%) |
Sep 16, 2021 | 21.84 | 22.52 | 21.53 | 22.19 | 1,529,028 | +0.16(+0.73%) |
Sep 15, 2021 | 22.75 | 22.81 | 21.85 | 22.03 | 1,441,062 | -0.62(-2.73%) |
Sep 14, 2021 | 21.63 | 22.90 | 21.44 | 22.65 | 2,196,367 | +0.81(+3.70%) |
Sep 13, 2021 | 22.13 | 22.32 | 21.75 | 21.84 | 1,428,562 | -0.71(-3.16%) |
Sep 10, 2021 | 21.65 | 22.58 | 21.61 | 22.55 | 1,251,444 | +0.48(+2.15%) |
Sep 09, 2021 | 22.33 | 22.35 | 21.43 | 22.08 | 1,351,749 | -0.15(-0.68%) |
Sep 08, 2021 | 22.27 | 22.56 | 21.93 | 22.23 | 1,120,233 | +0.15(+0.69%) |
Sep 07, 2021 | 21.51 | 22.11 | 21.49 | 22.08 | 948,876 | +0.45(+2.07%) |
Sep 03, 2021 | 21.38 | 21.78 | 21.30 | 21.63 | 937,491 | +0.29(+1.34%) |
Sep 02, 2021 | 21.42 | 21.56 | 21.14 | 21.35 | 957,939 | -0.23(-1.06%) |
Sep 01, 2021 | 21.20 | 21.85 | 21.16 | 21.58 | 1,137,721 | +0.29(+1.34%) |
Aug 31, 2021 | 21.27 | 21.53 | 20.85 | 21.29 | 1,614,375 | +0.04(+0.18%) |
Aug 30, 2021 | 20.49 | 21.27 | 20.43 | 21.25 | 1,506,000 | +0.76(+3.71%) |
Aug 27, 2021 | 21.26 | 21.28 | 20.48 | 20.49 | 1,306,146 | -0.86(-4.01%) |
Aug 26, 2021 | 20.83 | 21.39 | 20.70 | 21.35 | 1,615,214 | +0.32(+1.54%) |
Aug 25, 2021 | 21.57 | 21.69 | 20.64 | 21.02 | 1,904,916 | -0.68(-3.15%) |
Aug 24, 2021 | 21.97 | 22.06 | 21.61 | 21.71 | 854,842 | -0.48(-2.18%) |
Aug 23, 2021 | 22.36 | 22.36 | 21.88 | 22.19 | 1,352,768 | -0.54(-2.38%) |
Aug 20, 2021 | 23.23 | 23.48 | 22.64 | 22.74 | 1,752,597 | -0.54(-2.33%) |
Aug 19, 2021 | 23.43 | 23.69 | 22.72 | 23.28 | 3,083,555 | +0.57(+2.51%) |
Aug 18, 2021 | 22.24 | 22.78 | 21.77 | 22.71 | 1,678,289 | +0.69(+3.15%) |
Aug 17, 2021 | 21.87 | 22.58 | 21.50 | 22.01 | 2,548,228 | +0.55(+2.57%) |
Aug 16, 2021 | 21.86 | 22.29 | 21.45 | 21.46 | 1,968,192 | +0.11(+0.53%) |
Aug 13, 2021 | 20.94 | 21.47 | 20.81 | 21.35 | 1,455,000 | +0.40(+1.91%) |
Aug 12, 2021 | 20.94 | 21.34 | 20.85 | 20.95 | 1,639,551 | -0.08(-0.36%) |
Aug 11, 2021 | 21.59 | 21.84 | 21.02 | 21.02 | 2,318,893 | -0.72(-3.32%) |
Aug 10, 2021 | 22.41 | 22.51 | 21.55 | 21.75 | 2,112,075 | -0.62(-2.76%) |
Aug 09, 2021 | 22.63 | 22.98 | 22.08 | 22.36 | 1,706,740 | -0.19(-0.84%) |
Aug 06, 2021 | 23.48 | 23.48 | 22.44 | 22.55 | 2,615,695 | -1.39(-5.80%) |
Aug 05, 2021 | 24.54 | 24.54 | 23.93 | 23.94 | 1,263,406 | -0.90(-3.64%) |
Aug 04, 2021 | 24.96 | 25.14 | 24.19 | 24.85 | 1,700,845 | +0.48(+1.95%) |
Aug 03, 2021 | 24.87 | 25.95 | 24.26 | 24.37 | 2,043,731 | -0.87(-3.43%) |
Aug 02, 2021 | 24.87 | 25.25 | 23.86 | 25.24 | 1,712,411 | +0.06(+0.23%) |
Jul 30, 2021 | 24.88 | 25.37 | 24.30 | 25.18 | 1,616,860 | +0.54(+2.20%) |
Jul 29, 2021 | 25.06 | 25.35 | 24.34 | 24.64 | 2,167,313 | -0.89(-3.50%) |
Jul 28, 2021 | 25.29 | 26.11 | 25.06 | 25.53 | 1,317,073 | +0.04(+0.15%) |
Jul 27, 2021 | 26.01 | 26.34 | 25.20 | 25.49 | 1,760,941 | +0.03(+0.11%) |
Jul 26, 2021 | 26.09 | 26.09 | 25.29 | 25.46 | 1,177,459 | -0.42(-1.62%) |
Jul 23, 2021 | 25.58 | 26.11 | 25.15 | 25.88 | 1,954,110 | -0.18(-0.69%) |
Jul 22, 2021 | 25.44 | 26.34 | 25.39 | 26.06 | 1,393,313 | +0.79(+3.12%) |
Jul 21, 2021 | 26.04 | 26.13 | 24.94 | 25.27 | 2,238,359 | -1.34(-5.04%) |
Jul 20, 2021 | 28.75 | 28.91 | 26.02 | 26.62 | 2,535,755 | -2.10(-7.32%) |
Jul 19, 2021 | 28.16 | 29.21 | 27.77 | 28.72 | 3,764,741 | +2.12(+7.97%) |
Jul 16, 2021 | 25.18 | 26.76 | 25.18 | 26.60 | 1,584,600 | +0.99(+3.86%) |
Jul 15, 2021 | 26.51 | 26.53 | 25.09 | 25.61 | 1,321,673 | -0.26(-0.99%) |
Jul 14, 2021 | 25.54 | 26.65 | 24.99 | 25.86 | 2,112,066 | +0.31(+1.23%) |
Jul 13, 2021 | 24.87 | 25.75 | 24.84 | 25.55 | 1,733,107 | +0.88(+3.59%) |
Jul 12, 2021 | 25.73 | 26.10 | 24.54 | 24.67 | 1,635,801 | -0.73(-2.88%) |
Jul 09, 2021 | 26.64 | 26.73 | 25.29 | 25.40 | 2,678,664 | -2.31(-8.34%) |
Jul 08, 2021 | 27.56 | 28.07 | 26.94 | 27.71 | 2,014,566 | +1.54(+5.89%) |
Jul 07, 2021 | 26.63 | 26.91 | 25.99 | 26.17 | 1,851,277 | -0.11(-0.43%) |
Jul 06, 2021 | 25.22 | 26.71 | 25.21 | 26.28 | 1,806,959 | +1.20(+4.78%) |
Jul 02, 2021 | 24.92 | 25.35 | 24.89 | 25.08 | 1,002,982 | +0.13(+0.53%) |
Jul 01, 2021 | 25.20 | 25.58 | 24.91 | 24.95 | 1,193,658 | -0.53(-2.09%) |
Jun 30, 2021 | 26.19 | 26.20 | 25.41 | 25.48 | 1,620,493 | -0.36(-1.40%) |
Jun 29, 2021 | 25.18 | 26.04 | 24.87 | 25.84 | 1,066,805 | +0.22(+0.85%) |
Jun 28, 2021 | 25.17 | 25.98 | 25.15 | 25.63 | 1,127,981 | +0.52(+2.08%) |
Jun 25, 2021 | 25.67 | 26.06 | 24.88 | 25.10 | 1,100,339 | -0.96(-3.68%) |
Jun 24, 2021 | 26.65 | 26.94 | 25.84 | 26.06 | 1,551,902 | -0.94(-3.49%) |
Jun 23, 2021 | 27.01 | 27.19 | 26.63 | 27.01 | 906,488 | -0.15(-0.56%) |
Jun 22, 2021 | 27.10 | 27.90 | 26.85 | 27.16 | 1,374,000 | -0.09(-0.31%) |
Jun 21, 2021 | 28.55 | 28.73 | 27.22 | 27.24 | 1,390,825 | -2.11(-7.19%) |
Jun 18, 2021 | 28.38 | 29.38 | 28.06 | 29.35 | 2,989,009 | +2.10(+7.71%) |
Jun 17, 2021 | 24.70 | 27.53 | 24.70 | 27.25 | 1,887,949 | +2.14(+8.52%) |
Jun 16, 2021 | 25.33 | 26.03 | 24.66 | 25.11 | 1,361,785 | +0.10(+0.42%) |
Jun 15, 2021 | 25.18 | 25.64 | 24.71 | 25.01 | 818,618 | -0.22(-0.87%) |
Jun 14, 2021 | 24.58 | 25.65 | 24.49 | 25.23 | 1,113,129 | +0.77(+3.15%) |
Jun 11, 2021 | 24.72 | 24.81 | 24.44 | 24.46 | 1,070,799 | -0.46(-1.83%) |
Jun 10, 2021 | 23.53 | 24.96 | 23.37 | 24.91 | 1,312,799 | +0.78(+3.23%) |
Jun 09, 2021 | 23.82 | 24.25 | 23.73 | 24.13 | 906,547 | +0.70(+3.00%) |
Jun 08, 2021 | 23.60 | 24.21 | 23.29 | 23.43 | 1,151,953 | +0.08(+0.33%) |
Jun 07, 2021 | 22.86 | 23.47 | 22.83 | 23.35 | 713,588 | +0.41(+1.78%) |
Jun 04, 2021 | 22.94 | 23.52 | 22.86 | 22.94 | 773,858 | -0.10(-0.45%) |
Jun 03, 2021 | 23.47 | 23.65 | 22.68 | 23.05 | 908,394 | -0.16(-0.70%) |
Jun 02, 2021 | 23.09 | 23.55 | 23.05 | 23.21 | 653,334 | -0.10(-0.45%) |
Jun 01, 2021 | 23.14 | 23.47 | 22.80 | 23.32 | 863,468 | -0.31(-1.33%) |
May 28, 2021 | 23.52 | 24.14 | 23.49 | 23.63 | 871,293 | -0.08(-0.32%) |
May 27, 2021 | 24.06 | 24.36 | 23.60 | 23.71 | 835,901 | -0.90(-3.67%) |
May 26, 2021 | 24.68 | 25.15 | 24.32 | 24.61 | 867,268 | -0.28(-1.11%) |
May 25, 2021 | 24.00 | 24.95 | 23.50 | 24.88 | 1,836,516 | +0.75(+3.11%) |
May 24, 2021 | 24.08 | 24.46 | 23.93 | 24.13 | 595,103 | -0.29(-1.21%) |
May 21, 2021 | 24.76 | 24.77 | 24.01 | 24.43 | 1,417,176 | -0.64(-2.54%) |
May 20, 2021 | 25.07 | 25.59 | 24.61 | 25.07 | 982,201 | -0.07(-0.27%) |
May 19, 2021 | 25.76 | 26.30 | 25.11 | 25.13 | 2,072,332 | +0.45(+1.81%) |
May 18, 2021 | 23.75 | 24.69 | 23.56 | 24.68 | 747,222 | +0.95(+4.01%) |
May 17, 2021 | 24.05 | 24.35 | 23.67 | 23.73 | 1,083,586 | -0.05(-0.20%) |
May 14, 2021 | 24.51 | 24.64 | 23.66 | 23.78 | 986,687 | -1.18(-4.72%) |
May 13, 2021 | 26.52 | 26.68 | 24.55 | 24.96 | 1,914,059 | -1.60(-6.02%) |
May 12, 2021 | 24.96 | 26.66 | 24.62 | 26.56 | 2,534,640 | +1.10(+4.33%) |
May 11, 2021 | 25.10 | 25.75 | 24.31 | 25.46 | 2,420,901 | +1.22(+5.02%) |
May 10, 2021 | 23.78 | 24.27 | 23.22 | 24.24 | 1,594,409 | +0.11(+0.47%) |
May 07, 2021 | 25.20 | 25.31 | 24.07 | 24.12 | 1,194,730 | -0.31(-1.28%) |
May 06, 2021 | 25.26 | 25.67 | 24.44 | 24.44 | 1,127,176 | -1.03(-4.03%) |
May 05, 2021 | 25.66 | 26.42 | 25.23 | 25.46 | 1,148,100 | -0.68(-2.62%) |
May 04, 2021 | 27.09 | 27.58 | 26.13 | 26.15 | 1,372,607 | -0.57(-2.14%) |
May 03, 2021 | 26.50 | 27.04 | 26.28 | 26.72 | 706,911 | -0.47(-1.71%) |
Apr 30, 2021 | 26.84 | 27.22 | 26.56 | 27.19 | 912,729 | +0.76(+2.88%) |
Apr 29, 2021 | 27.13 | 27.23 | 26.39 | 26.43 | 1,547,204 | -1.40(-5.02%) |
Apr 28, 2021 | 27.72 | 28.00 | 27.50 | 27.82 | 546,249 | -0.09(-0.31%) |
Apr 27, 2021 | 28.55 | 28.68 | 27.87 | 27.91 | 650,938 | -0.81(-2.81%) |
Apr 26, 2021 | 28.68 | 28.77 | 27.90 | 28.72 | 864,210 | -0.17(-0.59%) |
Apr 23, 2021 | 30.78 | 30.78 | 28.56 | 28.89 | 1,162,811 | -1.88(-6.12%) |
Apr 22, 2021 | 29.75 | 30.92 | 29.75 | 30.77 | 925,639 | +1.07(+3.59%) |
Apr 21, 2021 | 31.38 | 31.65 | 29.71 | 29.71 | 555,972 | -1.42(-4.55%) |
Apr 20, 2021 | 29.95 | 31.42 | 29.93 | 31.12 | 835,883 | +1.61(+5.44%) |
Apr 19, 2021 | 29.43 | 29.78 | 29.04 | 29.52 | 634,164 | +0.25(+0.84%) |
Apr 16, 2021 | 29.30 | 29.65 | 29.03 | 29.27 | 792,209 | -0.66(-2.19%) |
Apr 15, 2021 | 29.48 | 30.71 | 29.47 | 29.92 | 905,070 | +0.14(+0.48%) |
Apr 14, 2021 | 30.50 | 30.78 | 29.23 | 29.78 | 1,033,041 | -0.72(-2.37%) |
Apr 13, 2021 | 29.93 | 30.88 | 29.91 | 30.50 | 734,855 | +0.88(+2.99%) |
Apr 12, 2021 | 30.05 | 30.05 | 29.58 | 29.62 | 515,027 | -0.49(-1.64%) |
Apr 09, 2021 | 30.29 | 30.69 | 30.07 | 30.11 | 617,845 | -0.70(-2.28%) |
Apr 08, 2021 | 31.05 | 31.71 | 30.68 | 30.82 | 954,695 | -0.02(-0.08%) |
Apr 07, 2021 | 31.07 | 31.44 | 30.65 | 30.84 | 430,665 | -0.35(-1.11%) |
Apr 06, 2021 | 31.37 | 31.55 | 30.82 | 31.19 | 509,773 | +0.08(+0.24%) |
Apr 05, 2021 | 30.92 | 31.37 | 30.55 | 31.11 | 922,992 | -0.74(-2.33%) |