Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 107,232 | -1.20(-5.04%) |
Mar 30, 2022 | 24.20 | 24.98 | 23.40 | 23.80 | 78,624 | +0.00(+0.00%) |
Mar 29, 2022 | 24.20 | 24.80 | 23.80 | 23.80 | 81,456 | -0.40(-1.65%) |
Mar 28, 2022 | 24.60 | 26.00 | 23.80 | 24.20 | 135,173 | -0.80(-3.20%) |
Mar 25, 2022 | 25.20 | 25.60 | 23.20 | 25.00 | 197,895 | -1.00(-3.85%) |
Mar 24, 2022 | 26.00 | 26.60 | 24.80 | 26.00 | 99,670 | -0.20(-0.76%) |
Mar 23, 2022 | 26.20 | 26.90 | 25.20 | 26.20 | 144,664 | -1.00(-3.68%) |
Mar 22, 2022 | 28.80 | 30.40 | 26.40 | 27.20 | 271,920 | -1.60(-5.56%) |
Mar 21, 2022 | 28.00 | 31.60 | 25.80 | 28.80 | 752,601 | +1.20(+4.35%) |
Mar 18, 2022 | 27.00 | 28.60 | 25.20 | 27.60 | 232,374 | +0.20(+0.73%) |
Mar 17, 2022 | 22.00 | 27.90 | 22.00 | 27.40 | 349,654 | +4.80(+21.24%) |
Mar 16, 2022 | 22.60 | 23.20 | 22.20 | 22.60 | 47,366 | +0.60(+2.73%) |
Mar 15, 2022 | 22.00 | 22.70 | 21.80 | 22.00 | 37,593 | +0.20(+0.92%) |
Mar 14, 2022 | 23.00 | 23.00 | 21.44 | 21.80 | 47,162 | -0.80(-3.54%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.40 | 22.60 | 69,901 | -1.00(-4.24%) |
Mar 10, 2022 | 22.80 | 24.00 | 22.00 | 23.60 | 117,165 | +0.80(+3.51%) |
Mar 09, 2022 | 21.60 | 24.00 | 21.60 | 22.80 | 127,509 | +1.20(+5.56%) |
Mar 08, 2022 | 21.20 | 22.00 | 20.40 | 21.60 | 108,156 | -0.60(-2.70%) |
Mar 07, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 66,125 | -0.80(-3.48%) |
Mar 04, 2022 | 24.00 | 24.00 | 22.00 | 23.00 | 73,693 | -0.60(-2.54%) |
Mar 03, 2022 | 24.20 | 24.60 | 23.00 | 23.60 | 52,307 | -0.60(-2.48%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.60 | 24.20 | 80,184 | -0.20(-0.82%) |
Mar 01, 2022 | 25.20 | 26.20 | 24.00 | 24.40 | 163,189 | -1.40(-5.43%) |
Feb 28, 2022 | 24.40 | 26.60 | 23.70 | 25.80 | 229,342 | +1.00(+4.03%) |
Feb 25, 2022 | 24.00 | 25.20 | 23.20 | 24.80 | 156,522 | +0.40(+1.64%) |
Feb 24, 2022 | 22.00 | 24.60 | 21.60 | 24.40 | 159,641 | +0.40(+1.67%) |
Feb 23, 2022 | 26.00 | 27.20 | 23.20 | 24.00 | 295,623 | -1.20(-4.76%) |
Feb 22, 2022 | 21.60 | 26.40 | 20.80 | 25.20 | 335,572 | +4.00(+18.87%) |
Feb 18, 2022 | 21.20 | 0 | -1.60(-7.02%) | |||
Feb 17, 2022 | 22.40 | 23.40 | 22.40 | 22.80 | 80,126 | -0.20(-0.87%) |
Feb 16, 2022 | 23.00 | 23.38 | 22.20 | 23.00 | 66,221 | -0.60(-2.54%) |
Feb 15, 2022 | 22.60 | 23.60 | 22.40 | 23.60 | 73,361 | +1.40(+6.31%) |
Feb 14, 2022 | 22.80 | 23.15 | 21.80 | 22.20 | 62,262 | -1.00(-4.31%) |
Feb 11, 2022 | 23.80 | 25.00 | 22.42 | 23.20 | 87,650 | -0.80(-3.33%) |
Feb 10, 2022 | 23.60 | 25.40 | 23.60 | 24.00 | 110,425 | -0.40(-1.64%) |
Feb 09, 2022 | 23.40 | 24.40 | 22.80 | 24.40 | 68,148 | +1.40(+6.09%) |
Feb 08, 2022 | 24.60 | 24.80 | 22.20 | 23.00 | 195,299 | -1.80(-7.26%) |
Feb 07, 2022 | 23.80 | 27.60 | 23.60 | 24.80 | 290,787 | +1.20(+5.08%) |
Feb 04, 2022 | 23.20 | 23.80 | 22.13 | 23.60 | 74,724 | +1.00(+4.42%) |
Feb 03, 2022 | 22.20 | 22.60 | 108,439 | -0.20(-0.88%) | ||
Feb 02, 2022 | 24.40 | 24.40 | 22.60 | 22.80 | 118,171 | -1.80(-7.32%) |
Feb 01, 2022 | 25.20 | 25.40 | 23.30 | 24.60 | 110,714 | -0.40(-1.60%) |
Jan 31, 2022 | 22.20 | 25.40 | 25.00 | 86,528 | +2.40(+10.62%) | |
Jan 28, 2022 | 21.60 | 22.80 | 20.80 | 22.60 | 79,723 | +0.80(+3.67%) |
Jan 27, 2022 | 22.60 | 23.30 | 21.49 | 21.80 | 74,507 | -1.00(-4.39%) |
Jan 26, 2022 | 24.20 | 24.40 | 22.60 | 22.80 | 50,613 | -0.20(-0.87%) |
Jan 25, 2022 | 23.00 | 24.79 | 22.20 | 23.00 | 83,580 | -0.60(-2.54%) |
Jan 24, 2022 | 23.60 | 23.87 | 20.20 | 23.60 | 201,647 | -1.60(-6.35%) |
Jan 21, 2022 | 26.20 | 26.90 | 23.80 | 25.20 | 214,834 | -1.00(-3.82%) |
Jan 20, 2022 | 27.80 | 28.60 | 26.00 | 26.20 | 129,981 | -1.40(-5.07%) |
Jan 19, 2022 | 27.60 | 29.00 | 27.60 | 27.60 | 117,038 | -1.00(-3.50%) |
Jan 18, 2022 | 29.60 | 30.20 | 28.20 | 28.60 | 148,851 | -1.60(-5.30%) |
Jan 14, 2022 | 30.20 | 0 | +0.20(+0.67%) | |||
Jan 13, 2022 | 32.60 | 33.00 | 30.00 | 30.00 | 119,588 | -3.40(-10.18%) |
Jan 12, 2022 | 32.00 | 33.40 | 31.20 | 33.40 | 144,854 | +0.80(+2.45%) |
Jan 11, 2022 | 31.40 | 33.40 | 30.80 | 32.60 | 127,893 | +0.80(+2.52%) |
Jan 10, 2022 | 30.00 | 32.40 | 29.20 | 31.80 | 191,703 | +2.20(+7.43%) |
Jan 07, 2022 | 28.60 | 31.60 | 27.60 | 29.60 | 226,519 | +1.00(+3.50%) |
Jan 06, 2022 | 30.80 | 31.80 | 28.20 | 28.60 | 354,576 | -2.20(-7.14%) |
Jan 05, 2022 | 32.40 | 33.70 | 30.40 | 30.80 | 240,590 | -2.20(-6.67%) |
Jan 04, 2022 | 33.60 | 34.20 | 32.40 | 33.00 | 217,029 | -1.80(-5.17%) |
Jan 03, 2022 | 31.20 | 36.70 | 30.40 | 34.80 | 469,201 | +2.80(+8.75%) |
Dec 31, 2021 | 32.00 | 33.60 | 30.60 | 32.00 | 399,980 | -1.20(-3.61%) |
Dec 30, 2021 | 32.60 | 33.66 | 31.60 | 33.20 | 279,501 | +0.20(+0.61%) |
Dec 29, 2021 | 33.80 | 36.00 | 32.40 | 33.00 | 349,408 | -2.00(-5.71%) |
Dec 28, 2021 | 33.80 | 36.60 | 30.20 | 35.00 | 966,156 | +0.20(+0.57%) |
Dec 27, 2021 | 36.40 | 39.60 | 34.00 | 34.80 | 771,164 | -1.80(-4.92%) |
Dec 23, 2021 | 40.00 | 43.40 | 36.00 | 36.60 | 2,000,307 | -2.60(-6.63%) |
Dec 22, 2021 | 64.00 | 68.80 | 38.20 | 39.20 | 10,848,894 | +3.40(+9.50%) |
Dec 21, 2021 | 38.60 | 41.20 | 35.00 | 35.80 | 1,261,503 | -6.20(-14.76%) |
Dec 20, 2021 | 32.00 | 43.00 | 29.60 | 42.00 | 3,859,888 | +11.20(+36.36%) |
Dec 17, 2021 | 31.80 | 32.60 | 29.20 | 30.80 | 705,537 | -2.60(-7.78%) |
Dec 16, 2021 | 32.00 | 36.00 | 29.40 | 33.40 | 1,971,773 | -0.40(-1.18%) |
Dec 15, 2021 | 31.80 | 34.60 | 27.00 | 33.80 | 2,811,680 | +3.60(+11.92%) |
Dec 14, 2021 | 28.00 | 38.00 | 25.00 | 30.20 | 6,047,049 | -4.20(-12.21%) |
Dec 13, 2021 | 15.20 | 35.00 | 15.25 | 34.40 | 3,932,131 | +19.37(+128.81%) |
Dec 10, 2021 | 14.89 | 15.33 | 14.42 | 15.03 | 9,498 | +0.32(+2.19%) |
Dec 09, 2021 | 14.60 | 15.35 | 14.04 | 14.71 | 20,503 | -0.25(-1.66%) |
Dec 08, 2021 | 13.78 | 15.30 | 13.70 | 14.96 | 14,693 | +1.31(+9.56%) |
Dec 07, 2021 | 13.60 | 14.32 | 13.60 | 13.65 | 18,178 | +0.16(+1.19%) |
Dec 06, 2021 | 14.21 | 14.60 | 13.20 | 13.49 | 20,594 | -0.81(-5.69%) |
Dec 03, 2021 | 14.50 | 14.75 | 13.14 | 14.31 | 30,652 | -0.34(-2.32%) |
Dec 02, 2021 | 14.80 | 14.89 | 14.32 | 14.65 | 28,048 | -0.25(-1.69%) |
Dec 01, 2021 | 14.80 | 15.24 | 14.70 | 14.90 | 25,007 | +0.08(+0.51%) |
Nov 30, 2021 | 16.20 | 16.80 | 14.40 | 14.82 | 51,748 | -1.98(-11.79%) |
Nov 29, 2021 | 17.40 | 18.10 | 16.00 | 16.81 | 201,229 | +1.11(+7.04%) |
Nov 26, 2021 | 16.00 | 16.40 | 15.16 | 15.70 | 15,550 | -0.40(-2.46%) |
Nov 24, 2021 | 15.00 | 16.20 | 14.95 | 16.10 | 12,355 | +1.10(+7.31%) |
Nov 23, 2021 | 15.60 | 15.60 | 14.80 | 15.00 | 9,415 | +0.02(+0.15%) |
Nov 22, 2021 | 15.60 | 15.60 | 14.44 | 14.98 | 19,651 | -0.67(-4.29%) |
Nov 19, 2021 | 15.67 | 16.16 | 15.60 | 15.65 | 8,325 | -0.29(-1.82%) |
Nov 18, 2021 | 17.00 | 15.96 | 15.60 | 15.94 | 23,839 | -0.88(-5.22%) |
Nov 17, 2021 | 16.60 | 17.00 | 16.60 | 16.82 | 8,684 | -0.25(-1.45%) |
Nov 16, 2021 | 17.40 | 17.50 | 16.66 | 17.07 | 15,421 | -0.59(-3.32%) |
Nov 15, 2021 | 17.78 | 17.80 | 17.42 | 17.65 | 7,839 | +0.24(+1.37%) |
Nov 12, 2021 | 17.80 | 18.00 | 17.20 | 17.41 | 16,567 | -0.60(-3.35%) |
Nov 11, 2021 | 17.96 | 18.40 | 17.60 | 18.02 | 15,241 | +0.02(+0.09%) |
Nov 10, 2021 | 18.40 | 18.00 | 11,632 | -0.60(-3.22%) | ||
Nov 09, 2021 | 18.40 | 18.76 | 18.11 | 18.60 | 13,616 | +0.39(+2.16%) |
Nov 08, 2021 | 18.53 | 19.00 | 18.21 | 18.21 | 7,693 | -0.31(-1.65%) |
Nov 05, 2021 | 18.40 | 18.85 | 18.21 | 18.51 | 23,022 | -0.12(-0.63%) |
Nov 04, 2021 | 19.03 | 19.19 | 18.30 | 18.63 | 23,675 | -0.55(-2.87%) |
Nov 03, 2021 | 19.00 | 19.20 | 19.00 | 19.18 | 7,542 | -0.02(-0.09%) |
Nov 02, 2021 | 19.45 | 19.45 | 18.70 | 19.20 | 25,304 | -0.11(-0.56%) |
Nov 01, 2021 | 19.20 | 20.00 | 19.02 | 19.31 | 27,642 | +0.28(+1.49%) |
Oct 29, 2021 | 18.60 | 19.38 | 18.51 | 19.02 | 13,968 | +0.44(+2.38%) |
Oct 28, 2021 | 18.40 | 18.75 | 18.40 | 18.58 | 9,998 | +0.40(+2.20%) |
Oct 27, 2021 | 19.00 | 19.40 | 18.00 | 18.18 | 31,283 | -0.94(-4.93%) |
Oct 26, 2021 | 19.00 | 19.12 | 16,033 | +0.12(+0.64%) | ||
Oct 25, 2021 | 19.80 | 19.80 | 18.51 | 19.00 | 48,804 | -0.82(-4.14%) |
Oct 22, 2021 | 20.40 | 20.40 | 19.73 | 19.82 | 13,740 | -0.58(-2.84%) |
Oct 21, 2021 | 19.80 | 20.40 | 19.75 | 20.40 | 23,350 | +0.99(+5.08%) |
Oct 20, 2021 | 19.40 | 19.80 | 19.33 | 19.41 | 22,448 | -0.37(-1.85%) |
Oct 19, 2021 | 19.55 | 19.97 | 19.21 | 19.78 | 33,616 | +0.39(+2.00%) |
Oct 18, 2021 | 19.80 | 19.90 | 19.35 | 19.39 | 20,396 | -0.38(-1.94%) |
Oct 15, 2021 | 19.93 | 20.20 | 19.60 | 19.78 | 12,957 | -0.20(-0.99%) |
Oct 14, 2021 | 20.40 | 20.40 | 19.66 | 19.97 | 36,353 | +0.11(+0.57%) |
Oct 13, 2021 | 20.40 | 20.40 | 19.60 | 19.86 | 20,027 | -0.34(-1.68%) |
Oct 12, 2021 | 20.20 | 20.60 | 20.00 | 20.20 | 9,002 | -0.20(-0.98%) |
Oct 11, 2021 | 20.60 | 20.60 | 20.00 | 20.40 | 7,779 | +0.20(+0.99%) |
Oct 08, 2021 | 20.60 | 20.80 | 20.20 | 20.20 | 12,878 | -0.40(-1.94%) |
Oct 07, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 7,634 | +0.10(+0.49%) |
Oct 06, 2021 | 20.80 | 21.00 | 20.40 | 20.50 | 12,193 | -0.50(-2.38%) |
Oct 05, 2021 | 21.00 | 21.00 | 20.80 | 21.00 | 7,667 | +0.20(+0.96%) |
Oct 04, 2021 | 21.00 | 21.20 | 20.60 | 20.80 | 14,771 | -0.60(-2.80%) |
Oct 01, 2021 | 21.00 | 21.40 | 21.00 | 21.40 | 7,102 | +0.20(+0.94%) |
Sep 30, 2021 | 21.40 | 21.80 | 21.20 | 21.20 | 8,130 | -0.40(-1.85%) |
Sep 29, 2021 | 21.20 | 22.00 | 21.20 | 21.60 | 9,659 | +0.20(+0.93%) |
Sep 28, 2021 | 21.40 | 21.80 | 21.20 | 21.40 | 9,366 | -0.20(-0.93%) |
Sep 27, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 12,225 | +0.40(+1.89%) |
Sep 24, 2021 | 20.80 | 21.20 | 20.80 | 21.20 | 10,985 | +0.00(+0.00%) |
Sep 23, 2021 | 21.20 | 21.40 | 20.80 | 21.20 | 15,615 | +0.20(+0.95%) |
Sep 22, 2021 | 20.60 | 22.40 | 20.30 | 21.00 | 47,529 | +0.40(+1.94%) |
Sep 21, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 11,114 | -0.20(-0.96%) |
Sep 20, 2021 | 21.00 | 21.20 | 20.20 | 20.80 | 38,094 | -0.60(-2.80%) |
Sep 17, 2021 | 21.20 | 22.00 | 21.10 | 21.40 | 30,367 | -0.20(-0.93%) |
Sep 16, 2021 | 21.00 | 21.80 | 21.00 | 21.60 | 19,244 | +0.20(+0.93%) |
Sep 15, 2021 | 22.20 | 23.30 | 21.20 | 21.40 | 68,839 | -1.20(-5.31%) |
Sep 14, 2021 | 22.80 | 25.20 | 22.00 | 22.60 | 229,728 | +0.80(+3.67%) |
Sep 13, 2021 | 22.00 | 22.20 | 21.20 | 21.80 | 48,518 | -0.40(-1.80%) |
Sep 10, 2021 | 20.80 | 22.40 | 20.80 | 22.20 | 33,030 | +1.20(+5.71%) |
Sep 09, 2021 | 21.60 | 21.60 | 20.80 | 21.00 | 12,218 | -0.40(-1.87%) |
Sep 08, 2021 | 21.00 | 21.80 | 20.60 | 21.40 | 10,391 | +0.20(+0.94%) |
Sep 07, 2021 | 20.80 | 21.80 | 20.60 | 21.20 | 22,947 | +0.60(+2.91%) |
Sep 03, 2021 | 20.80 | 21.00 | 20.40 | 20.60 | 10,747 | -0.40(-1.90%) |
Sep 02, 2021 | 21.20 | 21.27 | 20.40 | 21.00 | 11,695 | +0.00(+0.00%) |
Sep 01, 2021 | 20.80 | 21.30 | 20.80 | 21.00 | 5,157 | -0.40(-1.87%) |
Aug 31, 2021 | 20.80 | 21.64 | 20.80 | 21.40 | 14,974 | +0.40(+1.90%) |
Aug 30, 2021 | 20.80 | 21.20 | 20.40 | 21.00 | 12,240 | +0.40(+1.94%) |
Aug 27, 2021 | 20.80 | 21.10 | 20.40 | 20.60 | 12,228 | -0.20(-0.96%) |
Aug 26, 2021 | 20.40 | 21.00 | 20.40 | 20.80 | 5,723 | +0.40(+1.96%) |
Aug 25, 2021 | 20.40 | 20.60 | 20.20 | 20.40 | 12,663 | +0.20(+0.99%) |
Aug 24, 2021 | 19.60 | 20.40 | 19.51 | 20.20 | 10,219 | +0.52(+2.62%) |
Aug 23, 2021 | 19.67 | 20.00 | 19.45 | 19.68 | 17,290 | -0.08(-0.40%) |
Aug 20, 2021 | 19.40 | 20.00 | 19.40 | 19.76 | 4,239 | +0.36(+1.88%) |
Aug 19, 2021 | 20.00 | 20.00 | 19.30 | 19.40 | 10,709 | -0.25(-1.26%) |
Aug 18, 2021 | 19.20 | 19.94 | 19.30 | 19.65 | 12,013 | +0.34(+1.75%) |
Aug 17, 2021 | 20.00 | 20.20 | 19.00 | 19.31 | 40,441 | -0.89(-4.41%) |
Aug 16, 2021 | 20.40 | 20.40 | 20.00 | 20.20 | 16,645 | -0.20(-0.98%) |
Aug 13, 2021 | 20.60 | 20.80 | 20.00 | 20.40 | 24,768 | -0.20(-0.97%) |
Aug 12, 2021 | 20.60 | 20.80 | 20.40 | 20.60 | 12,709 | -0.40(-1.90%) |
Aug 11, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 35,140 | +0.00(+0.00%) |
Aug 10, 2021 | 21.20 | 21.60 | 20.60 | 21.00 | 36,844 | -0.40(-1.87%) |
Aug 09, 2021 | 22.60 | 22.60 | 21.20 | 21.40 | 58,558 | +0.20(+0.94%) |
Aug 06, 2021 | 21.20 | 21.80 | 21.20 | 21.20 | 11,277 | +0.00(+0.00%) |
Aug 05, 2021 | 21.20 | 21.40 | 20.60 | 21.20 | 16,753 | +0.00(+0.00%) |
Aug 04, 2021 | 21.20 | 22.00 | 21.00 | 21.20 | 13,481 | -0.20(-0.93%) |
Aug 03, 2021 | 22.00 | 22.00 | 21.00 | 21.40 | 18,359 | -0.60(-2.73%) |
Aug 02, 2021 | 22.20 | 22.80 | 21.80 | 22.00 | 22,847 | -0.20(-0.90%) |
Jul 30, 2021 | 22.20 | 22.60 | 21.64 | 22.20 | 8,175 | +0.60(+2.78%) |
Jul 29, 2021 | 22.40 | 22.71 | 21.60 | 21.60 | 11,069 | -0.60(-2.70%) |
Jul 28, 2021 | 21.00 | 22.40 | 20.84 | 22.20 | 17,030 | +1.00(+4.72%) |
Jul 27, 2021 | 21.60 | 21.60 | 20.80 | 21.20 | 37,333 | -0.40(-1.85%) |
Jul 26, 2021 | 21.60 | 22.20 | 21.00 | 21.60 | 14,949 | +0.20(+0.93%) |
Jul 23, 2021 | 21.80 | 22.00 | 21.40 | 21.40 | 16,114 | -1.00(-4.46%) |
Jul 22, 2021 | 22.60 | 23.00 | 22.00 | 22.40 | 19,231 | +0.20(+0.90%) |
Jul 21, 2021 | 22.00 | 22.60 | 21.60 | 22.20 | 18,396 | +0.60(+2.78%) |
Jul 20, 2021 | 21.60 | 22.20 | 21.20 | 21.60 | 31,139 | +0.60(+2.86%) |
Jul 19, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 44,521 | -0.20(-0.94%) |
Jul 16, 2021 | 22.20 | 22.40 | 21.20 | 21.20 | 27,263 | -1.20(-5.36%) |
Jul 15, 2021 | 22.40 | 22.60 | 22.20 | 22.40 | 20,525 | -0.20(-0.88%) |
Jul 14, 2021 | 22.80 | 23.20 | 22.60 | 22.60 | 27,753 | +0.00(+0.00%) |
Jul 13, 2021 | 23.20 | 23.28 | 22.20 | 22.60 | 38,256 | -0.40(-1.74%) |
Jul 12, 2021 | 23.20 | 23.52 | 22.80 | 23.00 | 25,088 | -0.80(-3.36%) |
Jul 09, 2021 | 22.80 | 24.20 | 22.40 | 23.80 | 31,442 | +0.80(+3.48%) |
Jul 08, 2021 | 22.40 | 23.40 | 21.80 | 23.00 | 50,040 | -0.20(-0.86%) |
Jul 07, 2021 | 24.60 | 25.10 | 22.60 | 23.20 | 59,720 | -0.80(-3.33%) |
Jul 06, 2021 | 23.60 | 25.40 | 23.20 | 24.00 | 69,365 | +0.20(+0.84%) |
Jul 02, 2021 | 24.60 | 25.40 | 23.40 | 23.80 | 58,260 | -1.00(-4.03%) |
Jul 01, 2021 | 24.80 | 25.82 | 24.40 | 24.80 | 64,220 | -1.00(-3.88%) |
Jun 30, 2021 | 26.40 | 26.60 | 25.40 | 25.80 | 68,984 | -0.40(-1.53%) |
Jun 29, 2021 | 26.20 | 28.60 | 24.70 | 26.20 | 286,746 | +0.60(+2.34%) |
Jun 28, 2021 | 27.60 | 27.80 | 25.30 | 25.60 | 72,926 | -1.60(-5.88%) |
Jun 25, 2021 | 26.00 | 28.40 | 25.80 | 27.20 | 506,598 | +0.60(+2.26%) |
Jun 24, 2021 | 23.40 | 27.00 | 23.10 | 26.60 | 404,469 | +1.80(+7.26%) |
Jun 23, 2021 | 24.60 | 27.20 | 22.60 | 24.80 | 1,159,946 | +3.80(+18.10%) |
Jun 22, 2021 | 21.00 | 21.20 | 20.60 | 21.00 | 90,547 | +0.00(+0.00%) |
Jun 21, 2021 | 21.20 | 21.40 | 20.80 | 21.00 | 49,224 | +0.00(+0.00%) |
Jun 18, 2021 | 22.00 | 23.40 | 21.00 | 21.00 | 100,507 | -0.20(-0.94%) |
Jun 17, 2021 | 22.00 | 22.60 | 21.20 | 21.20 | 47,334 | -1.00(-4.50%) |
Jun 16, 2021 | 22.20 | 22.60 | 21.80 | 22.20 | 58,754 | -0.20(-0.89%) |
Jun 15, 2021 | 22.40 | 22.60 | 21.80 | 22.40 | 40,272 | -0.20(-0.88%) |
Jun 14, 2021 | 22.60 | 23.20 | 22.20 | 22.60 | 40,052 | -0.20(-0.88%) |
Jun 11, 2021 | 22.00 | 23.60 | 22.00 | 22.80 | 91,246 | -1.80(-7.32%) |
Jun 10, 2021 | 23.60 | 24.90 | 23.00 | 24.60 | 87,970 | +1.00(+4.24%) |
Jun 09, 2021 | 24.00 | 24.60 | 23.40 | 23.60 | 58,613 | +0.00(+0.00%) |
Jun 08, 2021 | 23.60 | 24.00 | 23.00 | 23.60 | 38,402 | -0.20(-0.84%) |
Jun 07, 2021 | 23.00 | 24.00 | 22.40 | 23.80 | 92,688 | +0.80(+3.48%) |
Jun 04, 2021 | 24.00 | 24.40 | 23.00 | 23.00 | 30,382 | -1.20(-4.96%) |
Jun 03, 2021 | 23.80 | 24.60 | 23.40 | 24.20 | 42,409 | -0.20(-0.82%) |
Jun 02, 2021 | 23.20 | 24.90 | 22.80 | 24.40 | 111,188 | +1.40(+6.09%) |
Jun 01, 2021 | 23.00 | 23.60 | 22.60 | 23.00 | 38,486 | -0.20(-0.86%) |
May 28, 2021 | 23.00 | 23.80 | 22.80 | 23.20 | 43,472 | +0.00(+0.00%) |
May 27, 2021 | 23.00 | 23.80 | 23.00 | 23.20 | 32,711 | -0.20(-0.85%) |
May 26, 2021 | 22.40 | 24.00 | 22.20 | 23.40 | 51,562 | +1.20(+5.41%) |
May 25, 2021 | 22.60 | 23.00 | 21.80 | 22.20 | 25,035 | -0.40(-1.77%) |
May 24, 2021 | 23.20 | 23.60 | 22.30 | 22.60 | 42,897 | -0.40(-1.74%) |
May 21, 2021 | 23.00 | 23.60 | 22.61 | 23.00 | 38,170 | -0.20(-0.86%) |
May 20, 2021 | 21.60 | 23.40 | 21.60 | 23.20 | 54,238 | +1.40(+6.42%) |
May 19, 2021 | 22.00 | 22.20 | 20.80 | 21.80 | 71,881 | -1.00(-4.39%) |
May 18, 2021 | 22.00 | 23.60 | 21.40 | 22.80 | 54,307 | +0.60(+2.70%) |
May 17, 2021 | 21.20 | 22.20 | 21.20 | 22.20 | 31,711 | +0.40(+1.83%) |
May 14, 2021 | 20.60 | 22.80 | 20.00 | 21.80 | 111,607 | +0.80(+3.81%) |
May 13, 2021 | 20.80 | 21.20 | 20.20 | 21.00 | 37,352 | +0.00(+0.00%) |
May 12, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 54,194 | -0.20(-0.94%) |
May 11, 2021 | 19.60 | 21.40 | 19.19 | 21.20 | 66,155 | +1.20(+6.00%) |
May 10, 2021 | 21.20 | 21.40 | 20.00 | 20.00 | 53,746 | -1.60(-7.41%) |
May 07, 2021 | 20.40 | 22.00 | 20.23 | 21.60 | 62,094 | +1.00(+4.85%) |
May 06, 2021 | 21.40 | 21.40 | 20.20 | 20.60 | 84,567 | -0.80(-3.74%) |
May 05, 2021 | 21.40 | 21.50 | 20.80 | 21.40 | 82,416 | -0.40(-1.83%) |
May 04, 2021 | 22.60 | 22.80 | 20.80 | 21.80 | 129,264 | -1.00(-4.39%) |
May 03, 2021 | 23.00 | 24.80 | 22.40 | 22.80 | 233,062 | +0.40(+1.79%) |
Apr 30, 2021 | 22.00 | 22.60 | 22.00 | 22.40 | 64,355 | -0.40(-1.75%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.80 | 22.80 | 72,116 | -0.20(-0.87%) |
Apr 28, 2021 | 23.20 | 23.40 | 22.20 | 23.00 | 95,832 | +0.00(+0.00%) |
Apr 27, 2021 | 23.00 | 23.40 | 22.20 | 23.00 | 94,636 | -0.20(-0.86%) |
Apr 26, 2021 | 22.80 | 23.80 | 22.40 | 23.20 | 146,279 | +0.00(+0.00%) |
Apr 23, 2021 | 21.80 | 24.19 | 21.40 | 23.20 | 354,915 | +1.40(+6.42%) |
Apr 22, 2021 | 22.60 | 25.00 | 21.20 | 21.80 | 1,738,483 | +1.20(+5.83%) |
Apr 21, 2021 | 19.60 | 20.80 | 19.00 | 20.60 | 146,053 | +0.40(+1.98%) |
Apr 20, 2021 | 21.20 | 21.20 | 18.80 | 20.20 | 322,609 | -1.00(-4.72%) |
Apr 19, 2021 | 20.20 | 21.60 | 20.00 | 21.20 | 291,987 | +0.60(+2.91%) |
Apr 16, 2021 | 21.00 | 21.80 | 17.20 | 20.60 | 692,665 | -1.40(-6.36%) |
Apr 15, 2021 | 23.20 | 25.40 | 21.60 | 22.00 | 439,548 | -1.80(-7.56%) |
Apr 14, 2021 | 24.80 | 26.60 | 23.20 | 23.80 | 444,150 | -3.60(-13.14%) |
Apr 13, 2021 | 29.00 | 29.20 | 26.60 | 27.40 | 603,577 | -2.00(-6.80%) |
Apr 12, 2021 | 30.20 | 31.00 | 28.40 | 29.40 | 740,563 | +0.80(+2.80%) |
Apr 09, 2021 | 28.00 | 30.40 | 27.70 | 28.60 | 579,039 | +0.20(+0.70%) |
Apr 08, 2021 | 28.80 | 30.80 | 27.20 | 28.40 | 394,857 | -0.60(-2.07%) |
Apr 07, 2021 | 30.20 | 30.60 | 28.00 | 29.00 | 468,612 | -1.00(-3.33%) |
Apr 06, 2021 | 31.60 | 31.80 | 29.60 | 30.00 | 355,391 | -2.80(-8.54%) |
Apr 05, 2021 | 30.40 | 35.00 | 29.60 | 32.80 | 1,002,500 | +1.80(+5.81%) |