Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.51 | 18.51 | 18.43 | 18.43 | 1,763 | +0.03(+0.16%) |
Feb 25, 2022 | 18.38 | 18.40 | 18.08 | 18.40 | 2,057 | +0.72(+4.07%) |
Feb 24, 2022 | 17.20 | 17.74 | 17.20 | 17.68 | 1,253 | +0.05(+0.28%) |
Feb 23, 2022 | 17.85 | 17.85 | 17.63 | 17.63 | 1,619 | -0.70(-3.82%) |
Feb 22, 2022 | 18.09 | 18.34 | 18.07 | 18.33 | 4,434 | +0.06(+0.33%) |
Feb 18, 2022 | 18.27 | 0 | -0.21(-1.14%) | |||
Feb 17, 2022 | 18.95 | 18.99 | 18.48 | 18.48 | 4,321 | -0.82(-4.25%) |
Feb 16, 2022 | 19.15 | 19.30 | 19.06 | 19.30 | 2,779 | +0.02(+0.08%) |
Feb 15, 2022 | 19.19 | 19.29 | 19.09 | 19.29 | 1,232 | +0.68(+3.68%) |
Feb 14, 2022 | 18.73 | 18.73 | 18.52 | 18.60 | 2,703 | -0.17(-0.91%) |
Feb 11, 2022 | 19.12 | 19.36 | 18.77 | 18.77 | 869 | -0.32(-1.67%) |
Feb 10, 2022 | 19.18 | 19.67 | 19.09 | 19.09 | 2,628 | -0.38(-1.94%) |
Feb 09, 2022 | 19.45 | 19.60 | 19.43 | 19.47 | 3,962 | +0.51(+2.68%) |
Feb 08, 2022 | 19.15 | 19.15 | 18.68 | 18.96 | 11,068 | -0.21(-1.10%) |
Feb 07, 2022 | 18.75 | 19.17 | 18.62 | 19.17 | 7,037 | +0.43(+2.29%) |
Feb 04, 2022 | 18.56 | 18.93 | 18.52 | 18.74 | 1,887 | +0.23(+1.22%) |
Feb 03, 2022 | 18.72 | 18.51 | 18.51 | 6,805 | -0.54(-2.81%) | |
Feb 02, 2022 | 18.98 | 19.15 | 18.89 | 19.05 | 135,576 | -0.71(-3.59%) |
Feb 01, 2022 | 19.55 | 19.76 | 19.54 | 19.76 | 25,119 | +0.38(+1.94%) |
Jan 31, 2022 | 18.35 | 19.38 | 19.38 | 8,247 | +1.02(+5.58%) | |
Jan 28, 2022 | 17.66 | 18.36 | 17.66 | 18.36 | 3,591 | +0.47(+2.61%) |
Jan 27, 2022 | 18.89 | 18.89 | 17.88 | 17.89 | 7,223 | -0.79(-4.22%) |
Jan 26, 2022 | 19.11 | 19.48 | 18.68 | 18.68 | 2,699 | -0.68(-3.51%) |
Jan 25, 2022 | 19.25 | 19.36 | 18.66 | 19.36 | 19,688 | +0.16(+0.84%) |
Jan 24, 2022 | 18.82 | 19.24 | 18.33 | 19.20 | 9,126 | -0.12(-0.62%) |
Jan 21, 2022 | 19.50 | 19.56 | 19.25 | 19.32 | 3,606 | -0.18(-0.93%) |
Jan 20, 2022 | 20.17 | 20.24 | 19.50 | 19.50 | 3,960 | -0.30(-1.52%) |
Jan 19, 2022 | 20.12 | 20.41 | 19.80 | 19.80 | 2,977 | -0.17(-0.87%) |
Jan 18, 2022 | 20.57 | 20.57 | 19.98 | 19.98 | 105,769 | -0.42(-2.08%) |
Jan 14, 2022 | 20.40 | 0 | -0.52(-2.46%) | |||
Jan 13, 2022 | 21.35 | 21.39 | 20.69 | 20.92 | 5,340 | -0.66(-3.08%) |
Jan 12, 2022 | 21.42 | 21.63 | 21.35 | 21.58 | 1,895 | -0.26(-1.19%) |
Jan 11, 2022 | 21.68 | 22.09 | 21.67 | 21.84 | 12,709 | +0.33(+1.54%) |
Jan 10, 2022 | 21.43 | 21.55 | 21.17 | 21.51 | 4,740 | -0.36(-1.66%) |
Jan 07, 2022 | 22.00 | 22.00 | 21.87 | 21.87 | 1,148 | -0.27(-1.23%) |
Jan 06, 2022 | 22.14 | 22.22 | 21.88 | 22.14 | 5,175 | -0.25(-1.09%) |
Jan 05, 2022 | 23.15 | 23.15 | 22.39 | 22.39 | 2,069 | -0.94(-4.03%) |
Jan 04, 2022 | 23.87 | 23.87 | 23.12 | 23.33 | 8,329 | -0.82(-3.39%) |
Jan 03, 2022 | 24.15 | 24.20 | 23.63 | 24.15 | 4,816 | +0.35(+1.47%) |
Dec 31, 2021 | 24.20 | 24.50 | 23.73 | 23.80 | 16,838 | -0.54(-2.21%) |
Dec 30, 2021 | 23.80 | 24.59 | 23.80 | 24.34 | 9,099 | +0.44(+1.84%) |
Dec 29, 2021 | 25.02 | 25.02 | 23.78 | 23.90 | 5,596 | -0.41(-1.67%) |
Dec 28, 2021 | 23.54 | 24.76 | 23.54 | 24.31 | 3,015 | +0.05(+0.21%) |
Dec 27, 2021 | 24.57 | 24.57 | 24.17 | 24.26 | 3,267 | -0.52(-2.08%) |
Dec 23, 2021 | 24.09 | 24.77 | 24.09 | 24.77 | 4,240 | +0.48(+1.99%) |
Dec 22, 2021 | 23.83 | 24.30 | 23.83 | 24.29 | 7,829 | +0.40(+1.67%) |
Dec 21, 2021 | 23.89 | 23.90 | 23.81 | 23.89 | 3,248 | -0.01(-0.04%) |
Dec 20, 2021 | 23.05 | 23.99 | 23.05 | 23.90 | 7,647 | +0.12(+0.49%) |
Dec 17, 2021 | 23.26 | 23.78 | 23.26 | 23.78 | 2,947 | +0.75(+3.25%) |
Dec 16, 2021 | 23.34 | 23.78 | 23.03 | 23.03 | 6,017 | -0.13(-0.58%) |
Dec 15, 2021 | 22.89 | 23.23 | 22.30 | 23.17 | 21,815 | +0.13(+0.55%) |
Dec 14, 2021 | 23.32 | 23.32 | 22.94 | 23.04 | 10,679 | -0.45(-1.91%) |
Dec 13, 2021 | 23.88 | 23.88 | 23.49 | 23.49 | 3,928 | -0.47(-1.95%) |
Dec 10, 2021 | 24.48 | 24.50 | 23.90 | 23.96 | 1,752 | -0.51(-2.10%) |
Dec 09, 2021 | 25.25 | 25.25 | 24.47 | 24.47 | 827 | -0.76(-2.99%) |
Dec 08, 2021 | 24.64 | 25.27 | 24.64 | 25.22 | 2,517 | +0.55(+2.21%) |
Dec 07, 2021 | 24.52 | 25.00 | 24.52 | 24.68 | 5,596 | +0.99(+4.20%) |
Dec 06, 2021 | 23.59 | 23.68 | 23.31 | 23.68 | 1,452 | +0.03(+0.12%) |
Dec 03, 2021 | 23.83 | 23.83 | 23.66 | 23.66 | 1,093 | -1.19(-4.78%) |
Dec 02, 2021 | 24.56 | 24.84 | 24.22 | 24.84 | 1,516 | -0.10(-0.38%) |
Dec 01, 2021 | 25.32 | 25.34 | 24.94 | 24.94 | 2,031 | +0.06(+0.23%) |
Nov 30, 2021 | 24.72 | 24.88 | 24.98 | 24.88 | 1,611 | -0.09(-0.37%) |
Nov 29, 2021 | 25.27 | 25.27 | 24.98 | 24.98 | 12,352 | -0.23(-0.90%) |
Nov 26, 2021 | 25.36 | 25.66 | 25.17 | 25.20 | 1,935 | -0.00(-0.00%) |
Nov 24, 2021 | 25.31 | 25.31 | 25.20 | 25.20 | 553 | -0.18(-0.71%) |
Nov 23, 2021 | 25.52 | 25.52 | 24.96 | 25.38 | 7,607 | -0.49(-1.90%) |
Nov 22, 2021 | 26.06 | 26.06 | 25.78 | 25.88 | 7,521 | -0.43(-1.64%) |
Nov 19, 2021 | 26.32 | 26.32 | 26.31 | 26.31 | 546 | -0.02(-0.09%) |
Nov 18, 2021 | 26.33 | 26.33 | 26.30 | 26.33 | 4,126 | -0.30(-1.12%) |
Nov 16, 2021 | 26.63 | 26.63 | 26.63 | 202 | +0.09(+0.35%) | |
Nov 15, 2021 | 26.54 | 26.55 | 26.54 | 26.54 | 1,481 | +0.04(+0.14%) |
Nov 12, 2021 | 26.57 | 26.57 | 26.50 | 26.50 | 1,874 | -0.40(-1.49%) |
Nov 11, 2021 | 26.82 | 26.90 | 26.82 | 26.90 | 1,907 | -0.48(-1.76%) |
Nov 09, 2021 | 27.21 | 27.52 | 27.21 | 27.38 | 4,621 | -0.22(-0.81%) |
Nov 08, 2021 | 27.58 | 27.62 | 27.43 | 27.61 | 2,195 | +0.11(+0.40%) |
Nov 05, 2021 | 27.98 | 27.98 | 27.33 | 27.50 | 48,620 | -0.59(-2.11%) |
Nov 04, 2021 | 28.27 | 28.27 | 28.04 | 28.09 | 2,056 | -0.24(-0.86%) |
Nov 03, 2021 | 27.73 | 28.33 | 27.73 | 28.33 | 1,533 | +0.48(+1.72%) |
Nov 02, 2021 | 27.46 | 27.85 | 27.46 | 27.85 | 652 | +0.25(+0.92%) |
Nov 01, 2021 | 27.49 | 27.60 | 27.47 | 27.60 | 2,908 | +0.80(+2.98%) |
Oct 29, 2021 | 26.99 | 27.04 | 26.80 | 26.80 | 5,327 | -0.18(-0.68%) |
Oct 28, 2021 | 26.43 | 26.98 | 26.43 | 26.98 | 4,914 | +0.38(+1.41%) |
Oct 27, 2021 | 26.69 | 26.70 | 26.55 | 26.61 | 1,755 | -0.17(-0.65%) |
Oct 26, 2021 | 27.09 | 26.78 | 26.78 | 6,764 | -0.06(-0.23%) | |
Oct 25, 2021 | 26.95 | 26.95 | 26.84 | 26.84 | 661 | +0.14(+0.53%) |
Oct 22, 2021 | 26.94 | 26.70 | 26.70 | 1,636 | -0.24(-0.90%) | |
Oct 21, 2021 | 26.95 | 27.02 | 26.95 | 26.95 | 707 | +0.07(+0.25%) |
Oct 20, 2021 | 27.01 | 27.01 | 26.88 | 26.88 | 1,376 | -0.09(-0.33%) |
Oct 19, 2021 | 26.67 | 27.07 | 26.67 | 26.97 | 3,552 | +0.38(+1.41%) |
Oct 18, 2021 | 27.25 | 27.33 | 26.53 | 26.59 | 4,808 | -0.53(-1.95%) |
Oct 15, 2021 | 27.45 | 27.45 | 27.12 | 27.12 | 1,329 | -0.19(-0.68%) |
Oct 14, 2021 | 27.20 | 27.31 | 27.20 | 27.31 | 924 | +0.27(+1.01%) |
Oct 13, 2021 | 27.04 | 27.04 | 27.04 | 27.04 | 344 | -0.24(-0.87%) |
Oct 12, 2021 | 27.41 | 27.41 | 27.21 | 27.27 | 88,575 | +0.31(+1.15%) |
Oct 11, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 517 | -0.07(-0.28%) |
Oct 08, 2021 | 27.85 | 27.85 | 27.00 | 27.04 | 4,320 | -0.80(-2.86%) |
Oct 07, 2021 | 27.87 | 27.94 | 27.83 | 27.83 | 1,029 | +0.20(+0.73%) |
Oct 06, 2021 | 27.68 | 27.68 | 27.59 | 27.63 | 1,934 | -0.44(-1.56%) |
Oct 05, 2021 | 28.16 | 28.26 | 27.87 | 28.07 | 4,565 | +0.12(+0.43%) |
Oct 04, 2021 | 28.13 | 28.13 | 27.91 | 27.95 | 3,298 | -0.44(-1.55%) |
Oct 01, 2021 | 27.87 | 28.39 | 27.76 | 28.39 | 1,392 | -0.35(-1.21%) |
Sep 28, 2021 | 28.74 | 28.74 | 28.74 | 55 | -0.36(-1.25%) | |
Sep 27, 2021 | 29.18 | 29.18 | 29.10 | 29.10 | 4,115 | +0.30(+1.05%) |
Sep 24, 2021 | 28.83 | 28.86 | 28.72 | 28.80 | 4,497 | -0.25(-0.88%) |
Sep 23, 2021 | 29.29 | 29.29 | 29.05 | 29.05 | 1,217 | -0.07(-0.25%) |
Sep 22, 2021 | 29.16 | 29.16 | 29.03 | 29.13 | 1,043 | +0.25(+0.87%) |
Sep 21, 2021 | 28.74 | 28.95 | 28.74 | 28.88 | 797 | +0.35(+1.24%) |
Sep 20, 2021 | 27.82 | 28.75 | 27.82 | 28.52 | 4,814 | -0.16(-0.57%) |
Sep 17, 2021 | 28.26 | 28.69 | 28.26 | 28.69 | 2,574 | +0.21(+0.73%) |
Sep 16, 2021 | 28.77 | 28.77 | 28.03 | 28.48 | 16,391 | -0.25(-0.87%) |
Sep 15, 2021 | 28.24 | 28.73 | 28.24 | 28.73 | 1,614 | +0.12(+0.42%) |
Sep 14, 2021 | 28.63 | 28.72 | 28.35 | 28.61 | 1,627 | +0.08(+0.29%) |
Sep 13, 2021 | 28.31 | 28.83 | 28.13 | 28.52 | 3,198 | +0.09(+0.33%) |
Sep 10, 2021 | 28.59 | 28.64 | 28.43 | 28.43 | 3,193 | -0.29(-1.00%) |
Sep 09, 2021 | 28.98 | 28.98 | 28.72 | 28.72 | 3,153 | +0.12(+0.42%) |
Sep 08, 2021 | 28.99 | 28.99 | 28.51 | 28.60 | 4,823 | -0.28(-0.96%) |
Sep 07, 2021 | 29.08 | 29.08 | 28.81 | 28.88 | 2,698 | -0.20(-0.68%) |
Sep 03, 2021 | 29.45 | 29.45 | 29.08 | 29.08 | 1,649 | -0.17(-0.60%) |
Sep 02, 2021 | 29.18 | 29.25 | 29.18 | 29.25 | 2,370 | +0.33(+1.12%) |
Sep 01, 2021 | 28.52 | 29.04 | 28.41 | 28.92 | 19,367 | +0.53(+1.87%) |
Aug 31, 2021 | 28.41 | 28.43 | 28.37 | 28.39 | 4,385 | -0.06(-0.22%) |
Aug 30, 2021 | 28.27 | 28.52 | 28.27 | 28.46 | 1,215 | +0.03(+0.09%) |
Aug 27, 2021 | 27.89 | 28.53 | 27.89 | 28.43 | 1,222 | +0.60(+2.16%) |
Aug 26, 2021 | 28.34 | 28.34 | 27.82 | 27.83 | 4,551 | -0.34(-1.19%) |
Aug 25, 2021 | 27.87 | 28.17 | 27.83 | 28.17 | 5,127 | +0.10(+0.37%) |
Aug 24, 2021 | 28.18 | 28.18 | 27.79 | 28.06 | 1,940 | +0.03(+0.10%) |
Aug 23, 2021 | 26.69 | 28.26 | 26.69 | 28.03 | 63,445 | +2.24(+8.68%) |
Aug 20, 2021 | 25.35 | 25.92 | 25.35 | 25.79 | 8,077 | +0.29(+1.13%) |
Aug 19, 2021 | 25.74 | 25.75 | 25.51 | 25.51 | 2,383 | -1.10(-4.12%) |
Aug 18, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 4,779 | +0.47(+1.78%) |
Aug 17, 2021 | 26.07 | 26.14 | 25.99 | 26.14 | 1,299 | -0.14(-0.53%) |
Aug 16, 2021 | 26.22 | 26.48 | 26.20 | 26.28 | 7,076 | -0.46(-1.70%) |
Aug 13, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,506 | -0.07(-0.28%) |
Aug 12, 2021 | 26.67 | 26.81 | 26.61 | 26.81 | 4,881 | +0.05(+0.17%) |
Aug 11, 2021 | 26.76 | 26.76 | 26.58 | 26.76 | 3,440 | -0.46(-1.67%) |
Aug 10, 2021 | 27.56 | 27.56 | 26.95 | 27.21 | 6,834 | -0.06(-0.20%) |
Aug 09, 2021 | 27.39 | 27.44 | 27.01 | 27.27 | 2,350 | -0.14(-0.51%) |
Aug 06, 2021 | 27.64 | 27.64 | 27.41 | 27.41 | 823 | -0.61(-2.19%) |
Aug 05, 2021 | 27.58 | 28.02 | 27.58 | 28.02 | 1,498 | +0.66(+2.41%) |
Aug 04, 2021 | 27.15 | 27.47 | 27.15 | 27.36 | 1,358 | +0.11(+0.41%) |
Aug 03, 2021 | 27.21 | 27.25 | 26.85 | 27.25 | 15,910 | +0.07(+0.24%) |
Aug 02, 2021 | 27.21 | 27.28 | 27.07 | 27.19 | 1,725 | -0.36(-1.32%) |
Jul 29, 2021 | 27.55 | 27.55 | 27.55 | 370 | -0.31(-1.10%) | |
Jul 28, 2021 | 26.79 | 27.86 | 26.79 | 27.86 | 2,336 | +1.16(+4.36%) |
Jul 27, 2021 | 26.95 | 26.95 | 26.27 | 26.69 | 5,952 | -0.46(-1.69%) |
Jul 26, 2021 | 27.49 | 27.49 | 27.15 | 27.15 | 4,992 | -0.91(-3.24%) |
Jul 23, 2021 | 28.41 | 28.41 | 27.99 | 28.06 | 2,483 | -0.43(-1.51%) |
Jul 22, 2021 | 28.21 | 28.50 | 28.14 | 28.49 | 2,697 | +0.15(+0.53%) |
Jul 21, 2021 | 27.95 | 28.43 | 27.95 | 28.34 | 6,482 | +0.20(+0.73%) |
Jul 20, 2021 | 27.39 | 28.13 | 27.39 | 28.13 | 2,828 | +0.48(+1.72%) |
Jul 19, 2021 | 27.12 | 27.66 | 27.12 | 27.66 | 8,743 | +0.12(+0.44%) |
Jul 16, 2021 | 27.47 | 27.78 | 27.47 | 27.54 | 3,111 | +0.13(+0.47%) |
Jul 15, 2021 | 27.41 | 27.41 | 27.41 | 27.41 | 682 | -0.08(-0.30%) |
Jul 14, 2021 | 28.20 | 28.20 | 27.48 | 27.49 | 4,630 | -0.83(-2.93%) |
Jul 13, 2021 | 28.79 | 28.79 | 28.32 | 28.32 | 1,036 | -0.48(-1.68%) |
Jul 12, 2021 | 29.02 | 29.02 | 28.80 | 28.80 | 1,754 | -0.34(-1.18%) |
Jul 09, 2021 | 28.71 | 29.16 | 28.71 | 29.15 | 7,502 | +0.44(+1.52%) |
Jul 08, 2021 | 28.26 | 28.79 | 28.26 | 28.71 | 2,996 | -0.06(-0.22%) |
Jul 07, 2021 | 29.22 | 29.22 | 28.52 | 28.77 | 2,804 | -0.44(-1.50%) |
Jul 06, 2021 | 29.91 | 29.98 | 29.16 | 29.21 | 3,906 | -0.75(-2.51%) |
Jul 02, 2021 | 30.50 | 30.65 | 29.86 | 29.97 | 3,264 | -0.23(-0.77%) |
Jul 01, 2021 | 30.04 | 30.20 | 30.04 | 30.20 | 881 | +0.57(+1.93%) |
Jun 30, 2021 | 29.36 | 29.86 | 29.36 | 29.63 | 6,428 | +0.27(+0.93%) |
Jun 29, 2021 | 29.56 | 29.56 | 29.27 | 29.35 | 893 | -0.46(-1.54%) |
Jun 28, 2021 | 29.79 | 30.21 | 29.73 | 29.81 | 8,956 | +0.17(+0.58%) |
Jun 25, 2021 | 29.54 | 29.65 | 29.30 | 29.64 | 3,210 | +0.17(+0.57%) |
Jun 24, 2021 | 29.31 | 29.54 | 29.31 | 29.47 | 5,812 | +0.61(+2.13%) |
Jun 23, 2021 | 28.85 | 28.86 | 28.66 | 28.86 | 6,244 | +0.31(+1.08%) |
Jun 22, 2021 | 28.68 | 28.75 | 28.55 | 28.55 | 3,442 | -0.31(-1.06%) |
Jun 21, 2021 | 28.40 | 28.97 | 28.40 | 28.86 | 6,065 | +0.53(+1.87%) |
Jun 18, 2021 | 28.52 | 28.52 | 28.33 | 28.33 | 1,415 | -0.56(-1.95%) |
Jun 17, 2021 | 28.30 | 28.92 | 28.30 | 28.89 | 10,660 | +0.75(+2.67%) |
Jun 16, 2021 | 28.73 | 28.80 | 28.14 | 28.14 | 2,110 | -0.31(-1.10%) |
Jun 15, 2021 | 28.75 | 28.92 | 28.45 | 28.45 | 6,981 | -0.66(-2.26%) |
Jun 14, 2021 | 29.11 | 29.11 | 28.99 | 29.11 | 1,822 | -0.03(-0.11%) |
Jun 11, 2021 | 29.27 | 29.27 | 28.97 | 29.14 | 5,796 | -0.19(-0.65%) |
Jun 10, 2021 | 28.93 | 29.34 | 28.79 | 29.33 | 2,210 | +0.53(+1.84%) |
Jun 09, 2021 | 28.25 | 28.99 | 28.25 | 28.80 | 15,543 | +0.71(+2.53%) |
Jun 08, 2021 | 27.87 | 28.09 | 27.86 | 28.09 | 3,178 | -0.21(-0.74%) |
Jun 07, 2021 | 28.09 | 28.57 | 27.97 | 28.30 | 9,362 | +0.33(+1.16%) |
Jun 04, 2021 | 27.99 | 28.17 | 27.92 | 27.98 | 7,102 | +0.30(+1.07%) |
Jun 03, 2021 | 27.87 | 27.87 | 27.68 | 27.68 | 2,295 | -0.18(-0.63%) |
Jun 02, 2021 | 28.26 | 28.26 | 27.86 | 27.86 | 7,571 | -0.45(-1.58%) |
Jun 01, 2021 | 28.35 | 28.58 | 28.30 | 28.30 | 11,754 | -0.12(-0.43%) |
May 28, 2021 | 28.17 | 28.75 | 28.17 | 28.42 | 3,367 | +0.43(+1.53%) |
May 27, 2021 | 27.66 | 28.04 | 27.66 | 28.00 | 2,670 | +0.22(+0.80%) |
May 26, 2021 | 27.34 | 27.87 | 27.34 | 27.77 | 9,192 | +0.26(+0.95%) |
May 25, 2021 | 27.71 | 27.71 | 27.49 | 27.51 | 2,002 | -0.10(-0.37%) |
May 24, 2021 | 27.95 | 27.95 | 27.61 | 27.61 | 6,034 | -0.20(-0.73%) |
May 21, 2021 | 28.17 | 28.17 | 27.82 | 27.82 | 1,265 | -0.35(-1.25%) |
May 20, 2021 | 27.59 | 28.26 | 27.59 | 28.17 | 8,482 | +0.72(+2.64%) |
May 19, 2021 | 27.60 | 27.67 | 27.34 | 27.45 | 5,854 | -0.54(-1.94%) |
May 18, 2021 | 27.87 | 28.20 | 27.87 | 27.99 | 10,208 | +0.30(+1.08%) |
May 17, 2021 | 27.52 | 27.86 | 27.52 | 27.69 | 3,106 | +0.11(+0.42%) |
May 14, 2021 | 27.23 | 27.61 | 26.94 | 27.58 | 13,709 | +0.82(+3.06%) |
May 13, 2021 | 27.31 | 27.31 | 26.48 | 26.76 | 6,571 | -0.10(-0.38%) |
May 12, 2021 | 27.30 | 27.30 | 26.86 | 26.86 | 13,869 | -0.37(-1.36%) |
May 11, 2021 | 26.13 | 27.50 | 26.13 | 27.23 | 7,387 | -0.13(-0.48%) |
May 10, 2021 | 27.74 | 27.74 | 27.10 | 27.36 | 20,924 | -0.40(-1.44%) |
May 07, 2021 | 27.12 | 27.92 | 27.12 | 27.76 | 4,054 | +1.03(+3.86%) |
May 06, 2021 | 27.03 | 27.03 | 26.73 | 26.73 | 3,059 | -0.50(-1.84%) |
May 05, 2021 | 27.95 | 27.95 | 27.23 | 27.23 | 2,759 | -0.14(-0.51%) |
May 04, 2021 | 27.87 | 27.87 | 27.29 | 27.37 | 4,258 | -1.37(-4.77%) |
May 03, 2021 | 28.92 | 28.95 | 28.67 | 28.74 | 1,179 | +0.08(+0.28%) |
Apr 30, 2021 | 28.89 | 29.04 | 28.66 | 28.66 | 8,717 | -0.12(-0.42%) |
Apr 29, 2021 | 28.85 | 28.97 | 28.79 | 28.79 | 2,741 | -0.30(-1.02%) |
Apr 28, 2021 | 27.98 | 29.08 | 27.98 | 29.08 | 8,859 | +0.22(+0.77%) |
Apr 27, 2021 | 28.89 | 28.89 | 28.79 | 28.86 | 52,979 | -0.16(-0.54%) |
Apr 26, 2021 | 28.21 | 29.02 | 28.21 | 29.02 | 3,081 | +0.55(+1.93%) |
Apr 23, 2021 | 28.15 | 28.47 | 28.15 | 28.47 | 2,905 | +0.13(+0.46%) |
Apr 22, 2021 | 27.97 | 28.34 | 27.97 | 28.34 | 3,395 | +0.66(+2.38%) |
Apr 21, 2021 | 27.09 | 27.68 | 26.81 | 27.68 | 4,608 | +0.67(+2.49%) |
Apr 20, 2021 | 27.08 | 27.09 | 26.69 | 27.01 | 6,304 | +0.05(+0.19%) |
Apr 19, 2021 | 27.05 | 27.25 | 26.78 | 26.95 | 14,588 | -0.32(-1.16%) |
Apr 16, 2021 | 27.79 | 27.79 | 27.18 | 27.27 | 4,627 | -0.27(-0.98%) |
Apr 15, 2021 | 27.14 | 27.66 | 27.14 | 27.54 | 17,650 | +0.50(+1.86%) |
Apr 14, 2021 | 26.37 | 27.34 | 26.37 | 27.04 | 10,222 | +1.02(+3.93%) |
Apr 13, 2021 | 26.19 | 26.23 | 25.98 | 26.02 | 3,903 | +0.08(+0.32%) |
Apr 12, 2021 | 26.25 | 26.25 | 25.93 | 25.93 | 8,326 | -0.73(-2.76%) |
Apr 09, 2021 | 26.95 | 26.95 | 26.67 | 26.67 | 4,197 | -0.58(-2.11%) |
Apr 08, 2021 | 27.56 | 27.68 | 27.18 | 27.24 | 4,525 | +0.11(+0.39%) |
Apr 07, 2021 | 27.44 | 27.56 | 27.08 | 27.14 | 29,422 | -0.45(-1.63%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.59 | 27.59 | 1,575 | -0.54(-1.92%) |
Apr 05, 2021 | 27.95 | 28.19 | 27.90 | 28.13 | 5,075 | +0.30(+1.07%) |
Apr 01, 2021 | 28.13 | 28.29 | 27.75 | 27.83 | 3,659 | +0.02(+0.06%) |
Mar 31, 2021 | 27.65 | 27.81 | 27.46 | 27.81 | 3,903 | +0.82(+3.03%) |
Mar 30, 2021 | 26.48 | 27.00 | 26.28 | 26.99 | 9,003 | +0.13(+0.47%) |
Mar 29, 2021 | 27.12 | 27.26 | 26.83 | 26.87 | 4,281 | -0.51(-1.87%) |
Mar 26, 2021 | 27.65 | 27.73 | 27.05 | 27.38 | 2,367 | +0.05(+0.20%) |
Mar 25, 2021 | 26.83 | 27.51 | 26.83 | 27.33 | 7,273 | +0.29(+1.07%) |
Mar 24, 2021 | 27.91 | 28.46 | 27.04 | 27.04 | 2,202 | -1.26(-4.47%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.25 | 28.30 | 2,282 | -1.33(-4.48%) |
Mar 22, 2021 | 29.27 | 29.63 | 29.27 | 29.63 | 1,154 | +0.59(+2.05%) |
Mar 19, 2021 | 29.16 | 29.16 | 28.85 | 29.04 | 3,013 | -0.44(-1.48%) |
Mar 18, 2021 | 29.17 | 29.47 | 29.17 | 29.47 | 2,598 | -0.47(-1.56%) |
Mar 17, 2021 | 29.18 | 30.21 | 29.18 | 29.94 | 4,257 | +0.59(+2.01%) |
Mar 16, 2021 | 29.42 | 30.00 | 29.27 | 29.35 | 11,164 | -0.57(-1.90%) |
Mar 15, 2021 | 29.78 | 29.93 | 29.56 | 29.92 | 5,948 | +0.19(+0.64%) |
Mar 12, 2021 | 29.53 | 29.73 | 29.47 | 29.73 | 3,551 | +0.01(+0.03%) |
Mar 11, 2021 | 29.06 | 29.77 | 29.06 | 29.72 | 2,716 | +0.79(+2.73%) |
Mar 10, 2021 | 29.00 | 29.05 | 28.83 | 28.93 | 1,731 | +0.46(+1.61%) |
Mar 09, 2021 | 27.56 | 28.61 | 27.56 | 28.47 | 5,018 | +1.09(+3.99%) |
Mar 08, 2021 | 27.77 | 27.87 | 27.38 | 27.38 | 2,645 | -0.23(-0.85%) |
Mar 05, 2021 | 27.08 | 27.61 | 26.46 | 27.61 | 7,318 | +0.26(+0.95%) |
Mar 04, 2021 | 28.38 | 28.38 | 26.99 | 27.35 | 13,830 | -1.06(-3.73%) |
Mar 03, 2021 | 28.53 | 29.31 | 28.36 | 28.41 | 6,366 | -0.97(-3.29%) |
Mar 02, 2021 | 29.84 | 29.91 | 29.38 | 29.38 | 5,522 | -0.83(-2.74%) |