Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.01 | 17.41 | 16.95 | 17.25 | 792,394 | +0.14(+0.82%) |
Mar 30, 2022 | 17.56 | 17.84 | 17.07 | 17.11 | 408,831 | -0.60(-3.39%) |
Mar 29, 2022 | 17.57 | 17.88 | 17.42 | 17.71 | 310,384 | +0.39(+2.25%) |
Mar 28, 2022 | 17.13 | 17.33 | 16.70 | 17.32 | 546,581 | +0.25(+1.46%) |
Mar 25, 2022 | 17.46 | 17.56 | 16.98 | 17.07 | 237,627 | -0.43(-2.46%) |
Mar 24, 2022 | 17.61 | 17.61 | 17.20 | 17.50 | 229,489 | +0.09(+0.52%) |
Mar 23, 2022 | 17.80 | 17.83 | 17.26 | 17.41 | 267,656 | -0.52(-2.90%) |
Mar 22, 2022 | 17.74 | 18.06 | 17.70 | 17.93 | 295,452 | +0.23(+1.30%) |
Mar 21, 2022 | 18.05 | 18.16 | 17.41 | 17.70 | 298,840 | -0.33(-1.83%) |
Mar 18, 2022 | 17.86 | 18.23 | 17.79 | 18.03 | 644,762 | -0.03(-0.17%) |
Mar 17, 2022 | 17.35 | 18.07 | 17.11 | 18.06 | 676,640 | +0.61(+3.50%) |
Mar 16, 2022 | 16.51 | 17.49 | 16.40 | 17.45 | 664,209 | +1.24(+7.65%) |
Mar 15, 2022 | 15.67 | 16.24 | 15.55 | 16.21 | 525,950 | +0.63(+4.04%) |
Mar 14, 2022 | 16.51 | 16.51 | 15.56 | 15.58 | 511,811 | -0.76(-4.65%) |
Mar 11, 2022 | 17.03 | 17.31 | 16.20 | 16.34 | 493,372 | -0.48(-2.85%) |
Mar 10, 2022 | 17.14 | 17.14 | 16.44 | 16.82 | 732,228 | -0.51(-2.94%) |
Mar 09, 2022 | 17.49 | 17.85 | 17.30 | 17.33 | 432,161 | +0.24(+1.40%) |
Mar 08, 2022 | 17.77 | 17.92 | 16.28 | 17.09 | 1,138,441 | -0.73(-4.10%) |
Mar 07, 2022 | 19.29 | 20.19 | 17.81 | 17.82 | 1,042,566 | -1.68(-8.62%) |
Mar 04, 2022 | 20.42 | 20.85 | 19.02 | 19.50 | 4,882,154 | +1.70(+9.55%) |
Mar 03, 2022 | 17.91 | 17.95 | 17.28 | 17.80 | 1,429,330 | -0.01(-0.06%) |
Mar 02, 2022 | 17.04 | 17.86 | 16.96 | 17.81 | 365,633 | +0.96(+5.70%) |
Mar 01, 2022 | 17.49 | 17.70 | 16.76 | 16.85 | 354,725 | -0.61(-3.49%) |
Feb 28, 2022 | 17.36 | 17.73 | 17.21 | 17.46 | 289,850 | -0.13(-0.74%) |
Feb 25, 2022 | 17.17 | 17.61 | 16.91 | 17.59 | 272,805 | +0.56(+3.29%) |
Feb 24, 2022 | 15.88 | 17.05 | 15.70 | 17.03 | 403,551 | +0.49(+2.96%) |
Feb 23, 2022 | 17.25 | 17.45 | 16.49 | 16.54 | 259,011 | -0.58(-3.39%) |
Feb 22, 2022 | 17.15 | 17.45 | 16.84 | 17.12 | 342,652 | -0.15(-0.87%) |
Feb 18, 2022 | 17.27 | 0 | -0.02(-0.12%) | |||
Feb 17, 2022 | 17.78 | 18.01 | 17.21 | 17.29 | 258,660 | -0.77(-4.26%) |
Feb 16, 2022 | 17.83 | 18.17 | 17.63 | 18.06 | 208,456 | +0.08(+0.44%) |
Feb 15, 2022 | 17.60 | 18.03 | 17.60 | 17.98 | 213,791 | +0.64(+3.69%) |
Feb 14, 2022 | 17.70 | 18.02 | 17.25 | 17.34 | 160,985 | -0.44(-2.47%) |
Feb 11, 2022 | 17.89 | 18.41 | 17.57 | 17.78 | 312,551 | -0.17(-0.95%) |
Feb 10, 2022 | 17.91 | 18.66 | 17.82 | 17.95 | 412,780 | -0.31(-1.70%) |
Feb 09, 2022 | 18.11 | 18.29 | 18.01 | 18.26 | 470,712 | +0.48(+2.70%) |
Feb 08, 2022 | 17.24 | 17.85 | 17.21 | 17.78 | 274,084 | +0.50(+2.89%) |
Feb 07, 2022 | 17.10 | 17.52 | 16.98 | 17.28 | 304,684 | +0.24(+1.41%) |
Feb 04, 2022 | 17.08 | 17.43 | 16.85 | 17.04 | 334,008 | -0.28(-1.62%) |
Feb 03, 2022 | 17.44 | 17.22 | 17.32 | 511,600 | -0.23(-1.31%) | |
Feb 02, 2022 | 17.80 | 17.94 | 17.39 | 17.55 | 277,864 | -0.11(-0.62%) |
Feb 01, 2022 | 17.26 | 17.76 | 16.82 | 17.66 | 620,698 | +0.38(+2.20%) |
Jan 31, 2022 | 16.70 | 17.28 | 375,153 | +0.54(+3.23%) | ||
Jan 28, 2022 | 15.89 | 16.74 | 15.50 | 16.74 | 392,086 | +0.76(+4.76%) |
Jan 27, 2022 | 16.60 | 16.90 | 15.89 | 15.98 | 592,914 | -0.35(-2.14%) |
Jan 26, 2022 | 17.29 | 17.40 | 16.12 | 16.33 | 617,666 | -0.52(-3.09%) |
Jan 25, 2022 | 16.68 | 17.06 | 16.28 | 16.85 | 305,877 | -0.08(-0.47%) |
Jan 24, 2022 | 15.85 | 16.98 | 15.28 | 16.93 | 637,074 | +0.54(+3.29%) |
Jan 21, 2022 | 16.53 | 17.07 | 16.28 | 16.39 | 534,747 | -0.55(-3.25%) |
Jan 20, 2022 | 17.48 | 17.93 | 16.87 | 16.94 | 263,810 | -0.38(-2.19%) |
Jan 19, 2022 | 17.31 | 17.75 | 17.20 | 17.32 | 334,685 | +0.00(+0.00%) |
Jan 18, 2022 | 17.47 | 17.58 | 17.16 | 17.32 | 329,319 | -0.48(-2.70%) |
Jan 14, 2022 | 17.80 | 0 | -0.25(-1.39%) | |||
Jan 13, 2022 | 18.54 | 18.64 | 18.00 | 18.05 | 381,565 | -0.34(-1.85%) |
Jan 12, 2022 | 18.15 | 18.44 | 17.97 | 18.39 | 408,369 | +0.51(+2.85%) |
Jan 11, 2022 | 18.10 | 18.22 | 17.76 | 17.88 | 399,104 | -0.25(-1.38%) |
Jan 10, 2022 | 18.39 | 18.39 | 17.51 | 18.13 | 469,594 | -0.28(-1.52%) |
Jan 07, 2022 | 18.22 | 18.64 | 17.98 | 18.41 | 335,785 | +0.00(+0.00%) |
Jan 06, 2022 | 17.98 | 18.50 | 17.59 | 18.41 | 442,161 | +0.43(+2.39%) |
Jan 05, 2022 | 18.87 | 18.87 | 17.95 | 17.98 | 291,325 | -0.80(-4.26%) |
Jan 04, 2022 | 19.16 | 19.29 | 18.70 | 18.78 | 288,401 | -0.40(-2.09%) |
Jan 03, 2022 | 18.94 | 19.72 | 18.94 | 19.18 | 312,175 | +0.38(+2.02%) |
Dec 31, 2021 | 19.02 | 19.20 | 18.61 | 18.80 | 326,589 | -0.21(-1.10%) |
Dec 30, 2021 | 18.96 | 19.32 | 18.90 | 19.01 | 249,885 | +0.11(+0.58%) |
Dec 29, 2021 | 18.71 | 19.25 | 18.40 | 18.90 | 303,103 | +0.23(+1.23%) |
Dec 28, 2021 | 19.30 | 19.59 | 18.65 | 18.67 | 327,543 | -0.67(-3.46%) |
Dec 27, 2021 | 18.75 | 19.39 | 18.60 | 19.34 | 453,366 | +0.67(+3.59%) |
Dec 23, 2021 | 19.23 | 19.30 | 18.64 | 18.67 | 289,181 | -0.32(-1.69%) |
Dec 22, 2021 | 18.53 | 19.18 | 18.38 | 18.99 | 528,224 | +0.33(+1.77%) |
Dec 21, 2021 | 17.48 | 18.80 | 17.47 | 18.66 | 809,774 | +1.95(+11.67%) |
Dec 20, 2021 | 16.91 | 16.91 | 16.37 | 16.71 | 467,064 | -0.56(-3.24%) |
Dec 17, 2021 | 17.11 | 17.71 | 16.81 | 17.27 | 628,777 | +0.16(+0.94%) |
Dec 16, 2021 | 17.51 | 17.69 | 16.99 | 17.11 | 535,631 | +0.14(+0.82%) |
Dec 15, 2021 | 16.45 | 16.98 | 15.99 | 16.97 | 465,028 | +0.42(+2.51%) |
Dec 14, 2021 | 16.29 | 16.83 | 16.25 | 16.55 | 340,115 | +0.01(+0.09%) |
Dec 13, 2021 | 17.30 | 17.31 | 16.33 | 16.54 | 425,673 | -0.65(-3.76%) |
Dec 10, 2021 | 17.29 | 17.68 | 16.87 | 17.19 | 648,752 | +0.04(+0.21%) |
Dec 09, 2021 | 17.51 | 17.75 | 17.08 | 17.15 | 282,097 | -0.52(-2.94%) |
Dec 08, 2021 | 17.31 | 17.75 | 16.95 | 17.67 | 405,400 | +0.61(+3.58%) |
Dec 07, 2021 | 16.68 | 17.31 | 16.60 | 17.06 | 390,865 | +0.81(+4.98%) |
Dec 06, 2021 | 15.96 | 16.60 | 15.74 | 16.25 | 355,736 | +0.43(+2.72%) |
Dec 03, 2021 | 16.23 | 16.29 | 15.72 | 15.82 | 356,536 | -0.41(-2.53%) |
Dec 02, 2021 | 15.79 | 16.32 | 15.67 | 16.23 | 337,784 | +0.45(+2.87%) |
Dec 01, 2021 | 16.83 | 16.97 | 15.66 | 15.78 | 515,290 | -0.56(-3.45%) |
Nov 30, 2021 | 16.34 | 16.62 | 16.14 | 16.34 | 611,848 | -0.29(-1.73%) |
Nov 29, 2021 | 17.39 | 17.39 | 16.60 | 16.63 | 354,987 | -0.34(-2.01%) |
Nov 26, 2021 | 16.66 | 17.07 | 16.54 | 16.97 | 386,898 | -0.54(-3.08%) |
Nov 24, 2021 | 17.55 | 17.86 | 17.20 | 17.51 | 422,111 | -0.42(-2.36%) |
Nov 23, 2021 | 17.89 | 18.05 | 17.14 | 17.93 | 588,133 | +0.04(+0.25%) |
Nov 22, 2021 | 17.67 | 18.10 | 17.49 | 17.89 | 414,240 | +0.31(+1.76%) |
Nov 19, 2021 | 17.88 | 18.00 | 17.54 | 17.58 | 325,882 | -0.49(-2.71%) |
Nov 18, 2021 | 18.29 | 18.12 | 18.00 | 18.07 | 290,041 | -0.15(-0.82%) |
Nov 17, 2021 | 18.50 | 18.79 | 18.16 | 18.22 | 388,708 | -0.24(-1.30%) |
Nov 16, 2021 | 18.01 | 18.50 | 17.83 | 18.46 | 370,822 | +0.28(+1.54%) |
Nov 15, 2021 | 17.81 | 18.39 | 17.81 | 18.18 | 344,808 | +0.40(+2.25%) |
Nov 12, 2021 | 17.95 | 18.00 | 17.44 | 17.78 | 481,288 | -0.04(-0.22%) |
Nov 11, 2021 | 18.25 | 18.56 | 17.79 | 17.82 | 570,483 | -0.33(-1.82%) |
Nov 10, 2021 | 18.24 | 18.15 | 523,168 | -0.37(-2.00%) | ||
Nov 09, 2021 | 18.68 | 18.82 | 18.05 | 18.52 | 629,008 | +0.01(+0.05%) |
Nov 08, 2021 | 19.29 | 20.08 | 18.46 | 18.51 | 977,400 | -0.47(-2.48%) |
Nov 05, 2021 | 19.44 | 20.00 | 18.37 | 18.98 | 1,767,402 | +1.56(+8.96%) |
Nov 04, 2021 | 17.37 | 17.48 | 16.93 | 17.42 | 608,557 | +0.29(+1.69%) |
Nov 03, 2021 | 16.60 | 17.36 | 16.53 | 17.13 | 502,608 | +0.52(+3.13%) |
Nov 02, 2021 | 16.97 | 16.99 | 16.39 | 16.61 | 333,168 | -0.18(-1.07%) |
Nov 01, 2021 | 16.53 | 17.15 | 16.86 | 16.79 | 497,025 | +0.40(+2.44%) |
Oct 29, 2021 | 16.00 | 16.44 | 15.90 | 16.39 | 641,467 | +0.27(+1.67%) |
Oct 28, 2021 | 16.14 | 16.31 | 15.85 | 16.12 | 551,957 | +0.02(+0.12%) |
Oct 27, 2021 | 16.99 | 16.99 | 15.89 | 16.10 | 976,013 | -0.89(-5.24%) |
Oct 26, 2021 | 17.46 | 16.83 | 16.99 | 941,204 | -0.44(-2.52%) | |
Oct 25, 2021 | 17.57 | 17.77 | 17.38 | 17.43 | 357,055 | -0.04(-0.23%) |
Oct 22, 2021 | 17.44 | 17.85 | 16.78 | 17.47 | 576,650 | +0.09(+0.52%) |
Oct 21, 2021 | 17.61 | 18.03 | 17.29 | 17.38 | 698,581 | -0.24(-1.36%) |
Oct 20, 2021 | 18.86 | 18.86 | 17.62 | 17.62 | 1,695,110 | -1.26(-6.67%) |
Oct 19, 2021 | 19.39 | 19.54 | 18.88 | 18.88 | 366,801 | -0.38(-1.97%) |
Oct 18, 2021 | 19.05 | 19.38 | 18.91 | 19.26 | 391,558 | +0.18(+0.94%) |
Oct 15, 2021 | 19.54 | 19.57 | 18.86 | 19.08 | 729,940 | -0.12(-0.63%) |
Oct 14, 2021 | 18.63 | 19.40 | 18.63 | 19.20 | 449,820 | +0.70(+3.78%) |
Oct 13, 2021 | 18.50 | 18.75 | 18.30 | 18.50 | 240,933 | +0.15(+0.82%) |
Oct 12, 2021 | 18.36 | 18.47 | 18.18 | 18.35 | 201,256 | +0.08(+0.44%) |
Oct 11, 2021 | 18.40 | 18.90 | 18.25 | 18.27 | 259,611 | -0.23(-1.24%) |
Oct 08, 2021 | 18.68 | 18.98 | 18.48 | 18.50 | 153,870 | -0.18(-0.96%) |
Oct 07, 2021 | 18.65 | 19.09 | 18.65 | 18.68 | 197,323 | +0.26(+1.41%) |
Oct 06, 2021 | 18.32 | 18.54 | 17.82 | 18.42 | 289,863 | -0.31(-1.66%) |
Oct 05, 2021 | 18.14 | 18.76 | 17.94 | 18.73 | 314,445 | +0.64(+3.54%) |
Oct 04, 2021 | 18.89 | 18.93 | 17.96 | 18.09 | 503,294 | -0.93(-4.89%) |
Oct 01, 2021 | 18.33 | 19.10 | 18.04 | 19.02 | 486,200 | +0.81(+4.45%) |
Sep 30, 2021 | 18.60 | 18.82 | 17.80 | 18.21 | 611,283 | -0.47(-2.52%) |
Sep 29, 2021 | 19.59 | 19.67 | 18.60 | 18.68 | 474,331 | -0.90(-4.60%) |
Sep 28, 2021 | 19.58 | 19.88 | 19.08 | 19.58 | 632,242 | -0.02(-0.10%) |
Sep 27, 2021 | 19.30 | 19.88 | 19.23 | 19.60 | 406,076 | +0.33(+1.71%) |
Sep 24, 2021 | 18.91 | 19.40 | 18.71 | 19.27 | 326,217 | +0.13(+0.68%) |
Sep 23, 2021 | 18.38 | 19.38 | 18.24 | 19.14 | 592,307 | +0.98(+5.40%) |
Sep 22, 2021 | 17.75 | 18.45 | 17.72 | 18.16 | 401,890 | +0.57(+3.24%) |
Sep 21, 2021 | 18.08 | 18.39 | 17.46 | 17.59 | 317,645 | -0.28(-1.57%) |
Sep 20, 2021 | 18.51 | 18.67 | 17.56 | 17.87 | 668,996 | -1.20(-6.29%) |
Sep 17, 2021 | 19.08 | 19.26 | 18.82 | 19.07 | 579,385 | +0.17(+0.90%) |
Sep 16, 2021 | 18.50 | 18.95 | 18.32 | 18.90 | 385,014 | +0.41(+2.22%) |
Sep 15, 2021 | 18.11 | 18.60 | 17.83 | 18.49 | 298,091 | +0.37(+2.04%) |
Sep 14, 2021 | 18.48 | 18.58 | 17.99 | 18.12 | 295,762 | -0.28(-1.52%) |
Sep 13, 2021 | 18.20 | 18.67 | 17.87 | 18.40 | 262,447 | +0.39(+2.17%) |
Sep 10, 2021 | 18.33 | 18.43 | 17.97 | 18.01 | 505,196 | -0.26(-1.42%) |
Sep 09, 2021 | 18.10 | 18.66 | 17.77 | 18.27 | 367,836 | +0.01(+0.05%) |
Sep 08, 2021 | 19.20 | 19.29 | 18.18 | 18.26 | 786,813 | -0.99(-5.14%) |
Sep 07, 2021 | 19.43 | 19.84 | 19.11 | 19.25 | 300,138 | -0.12(-0.62%) |
Sep 03, 2021 | 19.72 | 19.88 | 19.15 | 19.37 | 289,431 | -0.33(-1.68%) |
Sep 02, 2021 | 19.94 | 20.34 | 19.65 | 19.70 | 348,131 | -0.27(-1.35%) |
Sep 01, 2021 | 20.04 | 20.11 | 19.40 | 19.97 | 787,491 | +0.03(+0.15%) |
Aug 31, 2021 | 19.60 | 20.44 | 19.60 | 19.94 | 1,134,398 | +1.29(+6.92%) |
Aug 30, 2021 | 19.17 | 19.23 | 18.50 | 18.65 | 466,488 | -0.41(-2.15%) |
Aug 27, 2021 | 19.83 | 20.02 | 18.80 | 19.06 | 1,064,330 | -0.65(-3.30%) |
Aug 26, 2021 | 20.34 | 21.00 | 19.58 | 19.71 | 905,663 | -0.63(-3.10%) |
Aug 25, 2021 | 19.64 | 21.06 | 19.39 | 20.34 | 1,847,501 | +1.08(+5.61%) |
Aug 24, 2021 | 18.42 | 19.42 | 18.34 | 19.26 | 601,973 | +0.92(+5.02%) |
Aug 23, 2021 | 18.23 | 18.60 | 18.14 | 18.34 | 502,074 | +0.24(+1.33%) |
Aug 20, 2021 | 17.39 | 18.16 | 17.39 | 18.10 | 826,224 | +0.66(+3.78%) |
Aug 19, 2021 | 17.18 | 17.58 | 16.67 | 17.44 | 1,013,780 | +0.02(+0.11%) |
Aug 18, 2021 | 17.40 | 17.91 | 17.16 | 17.42 | 492,310 | +0.02(+0.11%) |
Aug 17, 2021 | 17.97 | 17.97 | 17.26 | 17.40 | 722,246 | -0.90(-4.92%) |
Aug 16, 2021 | 18.11 | 18.52 | 17.70 | 18.30 | 332,940 | +0.14(+0.77%) |
Aug 13, 2021 | 18.38 | 18.68 | 17.97 | 18.16 | 481,175 | -0.28(-1.52%) |
Aug 12, 2021 | 18.74 | 19.05 | 18.12 | 18.44 | 403,870 | -0.43(-2.28%) |
Aug 11, 2021 | 18.09 | 18.91 | 17.73 | 18.87 | 513,768 | +0.38(+2.06%) |
Aug 10, 2021 | 18.57 | 18.64 | 18.10 | 18.49 | 853,756 | -0.13(-0.70%) |
Aug 09, 2021 | 18.98 | 18.98 | 17.86 | 18.62 | 865,819 | -0.21(-1.12%) |
Aug 06, 2021 | 20.00 | 20.45 | 18.08 | 18.83 | 1,954,908 | -1.29(-6.41%) |
Aug 05, 2021 | 19.48 | 20.15 | 19.46 | 20.12 | 1,286,543 | +0.65(+3.34%) |
Aug 04, 2021 | 19.29 | 19.56 | 18.86 | 19.47 | 663,138 | +0.03(+0.15%) |
Aug 03, 2021 | 19.86 | 19.89 | 18.31 | 19.44 | 1,216,587 | +0.06(+0.31%) |
Aug 02, 2021 | 18.80 | 19.97 | 18.75 | 19.38 | 626,513 | +0.72(+3.86%) |
Jul 30, 2021 | 18.96 | 19.31 | 18.51 | 18.66 | 402,302 | -0.30(-1.58%) |
Jul 29, 2021 | 18.78 | 19.47 | 18.78 | 18.96 | 378,595 | +0.40(+2.16%) |
Jul 28, 2021 | 18.65 | 18.85 | 18.05 | 18.56 | 264,931 | +0.16(+0.87%) |
Jul 27, 2021 | 18.94 | 19.23 | 18.05 | 18.40 | 377,031 | -0.82(-4.27%) |
Jul 26, 2021 | 18.21 | 19.26 | 18.21 | 19.22 | 561,068 | +1.25(+6.96%) |
Jul 23, 2021 | 18.34 | 18.51 | 17.87 | 17.97 | 267,407 | -0.06(-0.33%) |
Jul 22, 2021 | 18.46 | 18.46 | 17.75 | 18.03 | 237,965 | -0.41(-2.22%) |
Jul 21, 2021 | 18.15 | 18.80 | 18.15 | 18.44 | 259,510 | +0.48(+2.67%) |
Jul 20, 2021 | 17.50 | 18.11 | 17.25 | 17.96 | 515,594 | +0.61(+3.52%) |
Jul 19, 2021 | 17.21 | 17.73 | 16.88 | 17.35 | 524,761 | -0.31(-1.76%) |
Jul 16, 2021 | 18.00 | 18.33 | 17.33 | 17.66 | 837,626 | -0.89(-4.80%) |
Jul 15, 2021 | 18.45 | 18.98 | 18.25 | 18.55 | 452,321 | -0.27(-1.43%) |
Jul 14, 2021 | 19.16 | 19.54 | 18.56 | 18.82 | 784,437 | -0.44(-2.28%) |
Jul 13, 2021 | 19.81 | 19.84 | 19.14 | 19.26 | 435,246 | -0.65(-3.26%) |
Jul 12, 2021 | 20.00 | 20.23 | 19.67 | 19.91 | 400,011 | -0.18(-0.90%) |
Jul 09, 2021 | 20.21 | 20.83 | 20.00 | 20.09 | 534,118 | +0.28(+1.41%) |
Jul 08, 2021 | 19.74 | 20.50 | 19.50 | 19.81 | 531,743 | -0.69(-3.37%) |
Jul 07, 2021 | 20.53 | 20.75 | 20.15 | 20.50 | 420,315 | -0.23(-1.11%) |
Jul 06, 2021 | 20.80 | 20.95 | 20.37 | 20.73 | 419,835 | -0.02(-0.10%) |
Jul 02, 2021 | 21.35 | 21.45 | 20.46 | 20.75 | 530,907 | -0.43(-2.03%) |
Jul 01, 2021 | 21.36 | 21.66 | 21.04 | 21.18 | 613,085 | -0.10(-0.47%) |
Jun 30, 2021 | 21.50 | 21.81 | 21.16 | 21.28 | 584,353 | -0.43(-1.98%) |
Jun 29, 2021 | 21.80 | 21.89 | 21.34 | 21.71 | 524,556 | -0.11(-0.50%) |
Jun 28, 2021 | 22.01 | 22.19 | 21.34 | 21.82 | 566,911 | -0.18(-0.82%) |
Jun 25, 2021 | 22.68 | 23.05 | 21.57 | 22.00 | 2,182,273 | -0.75(-3.30%) |
Jun 24, 2021 | 22.35 | 22.82 | 22.28 | 22.75 | 417,356 | +0.40(+1.79%) |
Jun 23, 2021 | 22.30 | 22.52 | 22.02 | 22.35 | 380,539 | +0.10(+0.45%) |
Jun 22, 2021 | 21.85 | 22.30 | 21.20 | 22.25 | 558,391 | +0.40(+1.83%) |
Jun 21, 2021 | 21.17 | 21.96 | 21.12 | 21.85 | 889,234 | +0.79(+3.75%) |
Jun 18, 2021 | 21.15 | 21.42 | 20.89 | 21.06 | 558,222 | -0.38(-1.77%) |
Jun 17, 2021 | 21.89 | 22.07 | 20.88 | 21.44 | 761,789 | -0.41(-1.88%) |
Jun 16, 2021 | 22.28 | 22.40 | 21.52 | 21.85 | 952,643 | -0.57(-2.54%) |
Jun 15, 2021 | 22.67 | 23.04 | 22.13 | 22.42 | 521,908 | -0.06(-0.27%) |
Jun 14, 2021 | 23.45 | 23.60 | 22.07 | 22.48 | 916,206 | -0.93(-3.97%) |
Jun 11, 2021 | 23.25 | 23.54 | 23.00 | 23.41 | 650,412 | +0.18(+0.77%) |
Jun 10, 2021 | 23.38 | 23.86 | 22.98 | 23.23 | 546,551 | -0.17(-0.73%) |
Jun 09, 2021 | 24.09 | 24.09 | 23.35 | 23.40 | 503,183 | -0.54(-2.26%) |
Jun 08, 2021 | 23.65 | 24.15 | 23.20 | 23.94 | 692,055 | +0.22(+0.93%) |
Jun 07, 2021 | 23.91 | 24.37 | 23.34 | 23.72 | 774,985 | +0.18(+0.76%) |
Jun 04, 2021 | 23.50 | 23.93 | 22.67 | 23.54 | 1,320,258 | +0.04(+0.17%) |
Jun 03, 2021 | 25.34 | 25.61 | 23.38 | 23.50 | 1,423,462 | -2.50(-9.62%) |
Jun 02, 2021 | 26.00 | 26.24 | 25.02 | 26.00 | 849,832 | -0.13(-0.50%) |
Jun 01, 2021 | 27.00 | 27.12 | 25.49 | 26.13 | 669,672 | -0.12(-0.46%) |
May 28, 2021 | 25.94 | 27.20 | 25.71 | 26.25 | 890,339 | -0.13(-0.49%) |
May 27, 2021 | 26.08 | 26.43 | 25.05 | 26.38 | 910,789 | +0.72(+2.81%) |
May 26, 2021 | 24.73 | 26.60 | 24.60 | 25.66 | 1,612,304 | +1.42(+5.86%) |
May 25, 2021 | 24.80 | 24.88 | 24.16 | 24.24 | 351,581 | -0.24(-0.98%) |
May 24, 2021 | 24.36 | 25.13 | 23.76 | 24.48 | 573,816 | +0.07(+0.29%) |
May 21, 2021 | 24.83 | 25.41 | 24.35 | 24.41 | 874,129 | -0.15(-0.61%) |
May 20, 2021 | 24.89 | 24.93 | 23.75 | 24.56 | 568,231 | -0.11(-0.45%) |
May 19, 2021 | 24.20 | 24.96 | 23.28 | 24.67 | 1,311,401 | -1.26(-4.86%) |
May 18, 2021 | 25.43 | 27.05 | 25.39 | 25.93 | 1,545,136 | +0.60(+2.37%) |
May 17, 2021 | 24.73 | 26.17 | 24.27 | 25.33 | 1,884,039 | +0.66(+2.68%) |
May 14, 2021 | 23.84 | 24.72 | 22.86 | 24.67 | 1,542,948 | +1.43(+6.15%) |
May 13, 2021 | 23.27 | 24.99 | 22.20 | 23.24 | 2,713,162 | +2.04(+9.62%) |
May 12, 2021 | 23.26 | 23.38 | 21.09 | 21.20 | 951,788 | -2.19(-9.36%) |
May 11, 2021 | 21.11 | 23.61 | 21.00 | 23.39 | 1,407,852 | +0.17(+0.73%) |
May 10, 2021 | 25.10 | 25.35 | 23.07 | 23.22 | 1,891,960 | -2.23(-8.76%) |
May 07, 2021 | 21.77 | 25.52 | 21.68 | 25.45 | 5,019,666 | +4.23(+19.93%) |
May 06, 2021 | 21.64 | 21.91 | 20.46 | 21.22 | 997,653 | -0.14(-0.66%) |
May 05, 2021 | 20.86 | 21.55 | 20.35 | 21.36 | 826,911 | +0.47(+2.25%) |
May 04, 2021 | 21.31 | 21.36 | 20.03 | 20.89 | 664,027 | -0.66(-3.06%) |
May 03, 2021 | 21.40 | 22.19 | 20.93 | 21.55 | 899,386 | +0.01(+0.05%) |
Apr 30, 2021 | 21.38 | 21.76 | 21.16 | 21.54 | 793,200 | -0.13(-0.60%) |
Apr 29, 2021 | 22.00 | 22.05 | 21.14 | 21.67 | 563,343 | -0.07(-0.32%) |
Apr 28, 2021 | 21.56 | 22.05 | 21.16 | 21.74 | 418,514 | +0.10(+0.46%) |
Apr 27, 2021 | 21.54 | 22.04 | 21.34 | 21.64 | 574,028 | +0.24(+1.12%) |
Apr 26, 2021 | 21.36 | 21.71 | 20.73 | 21.40 | 794,042 | +0.25(+1.18%) |
Apr 23, 2021 | 20.53 | 21.29 | 20.33 | 21.15 | 1,223,500 | +0.91(+4.50%) |
Apr 22, 2021 | 20.04 | 21.56 | 19.69 | 20.24 | 1,531,517 | +0.33(+1.66%) |
Apr 21, 2021 | 19.10 | 20.33 | 19.10 | 19.91 | 596,012 | +0.42(+2.15%) |
Apr 20, 2021 | 21.29 | 21.60 | 19.14 | 19.49 | 1,421,840 | -1.94(-9.05%) |
Apr 19, 2021 | 21.30 | 22.04 | 20.70 | 21.43 | 1,408,539 | +0.42(+2.00%) |
Apr 16, 2021 | 20.61 | 21.27 | 20.31 | 21.01 | 957,100 | +0.18(+0.86%) |
Apr 15, 2021 | 21.87 | 22.16 | 20.70 | 20.83 | 1,384,301 | -0.69(-3.21%) |
Apr 14, 2021 | 22.23 | 22.45 | 21.42 | 21.52 | 1,329,578 | -0.91(-4.06%) |
Apr 13, 2021 | 23.15 | 23.25 | 21.73 | 22.43 | 1,179,280 | -0.69(-2.98%) |
Apr 12, 2021 | 22.89 | 23.74 | 22.45 | 23.12 | 866,339 | +0.29(+1.27%) |
Apr 09, 2021 | 23.99 | 24.50 | 22.34 | 22.83 | 1,573,600 | -1.14(-4.76%) |
Apr 08, 2021 | 22.90 | 24.02 | 22.33 | 23.97 | 2,211,230 | +0.97(+4.22%) |
Apr 07, 2021 | 22.00 | 23.58 | 22.00 | 23.00 | 2,221,423 | +1.28(+5.89%) |
Apr 06, 2021 | 21.40 | 23.04 | 21.30 | 21.72 | 2,237,908 | +0.28(+1.31%) |
Apr 05, 2021 | 20.84 | 21.58 | 19.54 | 21.44 | 2,463,700 | +0.48(+2.29%) |