Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |
Feb 01, 2022 | 11.04 | 11.61 | 10.94 | 11.58 | 279,999 | +0.66(+6.04%) |
Jan 31, 2022 | 10.35 | 10.92 | 10.92 | 456,309 | +0.55(+5.30%) | |
Jan 28, 2022 | 9.920 | 10.38 | 9.910 | 10.37 | 339,558 | +0.27(+2.67%) |
Jan 27, 2022 | 10.47 | 10.54 | 9.970 | 10.10 | 511,213 | -0.27(-2.60%) |
Jan 26, 2022 | 10.66 | 10.87 | 10.25 | 10.37 | 419,902 | -0.13(-1.24%) |
Jan 25, 2022 | 9.870 | 10.57 | 9.855 | 10.50 | 494,113 | +0.33(+3.24%) |
Jan 24, 2022 | 9.450 | 10.20 | 9.260 | 10.17 | 495,757 | +0.43(+4.41%) |
Jan 21, 2022 | 9.860 | 10.23 | 9.580 | 9.740 | 494,684 | -0.27(-2.70%) |
Jan 20, 2022 | 10.16 | 10.60 | 9.990 | 10.01 | 449,336 | -0.13(-1.28%) |
Jan 19, 2022 | 10.02 | 10.79 | 9.510 | 10.14 | 373,326 | +0.00(+0.00%) |
Jan 18, 2022 | 10.58 | 10.75 | 10.08 | 10.14 | 521,560 | -0.67(-6.20%) |
Jan 14, 2022 | 10.81 | 0 | -0.06(-0.55%) | |||
Jan 13, 2022 | 10.99 | 11.28 | 10.60 | 10.87 | 740,983 | -0.24(-2.16%) |
Jan 12, 2022 | 12.39 | 12.39 | 10.67 | 11.11 | 1,579,894 | -1.75(-13.61%) |
Jan 11, 2022 | 12.33 | 13.01 | 11.97 | 12.86 | 423,688 | +0.41(+3.29%) |
Jan 10, 2022 | 12.69 | 12.70 | 11.74 | 12.45 | 570,434 | -0.25(-1.97%) |
Jan 07, 2022 | 13.03 | 13.15 | 12.47 | 12.70 | 602,191 | -0.45(-3.42%) |
Jan 06, 2022 | 13.15 | 13.55 | 12.88 | 13.15 | 203,695 | -0.07(-0.53%) |
Jan 05, 2022 | 13.62 | 13.85 | 13.14 | 13.22 | 369,597 | -0.41(-3.01%) |
Jan 04, 2022 | 14.51 | 14.65 | 13.46 | 13.63 | 426,685 | -0.96(-6.58%) |
Jan 03, 2022 | 14.66 | 14.86 | 14.18 | 14.59 | 315,847 | +0.05(+0.34%) |
Dec 31, 2021 | 14.50 | 14.78 | 14.36 | 14.54 | 616,476 | +0.21(+1.47%) |
Dec 30, 2021 | 14.51 | 15.11 | 13.64 | 14.33 | 404,776 | -0.18(-1.24%) |
Dec 29, 2021 | 14.52 | 14.83 | 14.13 | 14.51 | 167,877 | -0.13(-0.89%) |
Dec 28, 2021 | 15.04 | 15.26 | 14.60 | 14.64 | 160,096 | -0.66(-4.31%) |
Dec 27, 2021 | 15.32 | 15.46 | 14.78 | 15.30 | 245,627 | -0.14(-0.91%) |
Dec 23, 2021 | 15.35 | 15.56 | 14.83 | 15.44 | 181,191 | +0.17(+1.11%) |
Dec 22, 2021 | 14.36 | 15.31 | 14.26 | 15.27 | 246,730 | +0.76(+5.24%) |
Dec 21, 2021 | 14.53 | 14.79 | 14.17 | 14.51 | 202,446 | +0.24(+1.68%) |
Dec 20, 2021 | 14.27 | 14.37 | 13.55 | 14.27 | 451,053 | +0.29(+2.07%) |
Dec 17, 2021 | 13.31 | 14.42 | 13.00 | 13.98 | 951,309 | +0.44(+3.25%) |
Dec 16, 2021 | 13.85 | 14.18 | 13.43 | 13.54 | 226,937 | -0.17(-1.24%) |
Dec 15, 2021 | 13.24 | 13.73 | 12.71 | 13.71 | 411,473 | +0.52(+3.94%) |
Dec 14, 2021 | 13.82 | 13.82 | 13.12 | 13.19 | 323,399 | -0.84(-5.99%) |
Dec 13, 2021 | 13.07 | 14.21 | 12.90 | 14.03 | 439,611 | +0.82(+6.19%) |
Dec 10, 2021 | 13.56 | 13.69 | 13.04 | 13.21 | 380,906 | -0.33(-2.43%) |
Dec 09, 2021 | 13.60 | 13.86 | 13.38 | 13.54 | 386,917 | -0.14(-1.01%) |
Dec 08, 2021 | 13.30 | 13.71 | 13.13 | 13.68 | 303,201 | +0.46(+3.48%) |
Dec 07, 2021 | 12.72 | 13.49 | 12.56 | 13.22 | 300,386 | +0.58(+4.59%) |
Dec 06, 2021 | 12.70 | 12.83 | 11.90 | 12.64 | 581,255 | +0.14(+1.11%) |
Dec 03, 2021 | 12.55 | 12.75 | 12.24 | 12.50 | 548,743 | -0.19(-1.49%) |
Dec 02, 2021 | 12.49 | 12.75 | 12.01 | 12.69 | 285,887 | +0.05(+0.42%) |
Dec 01, 2021 | 13.06 | 13.52 | 12.49 | 12.64 | 601,522 | -0.16(-1.28%) |
Nov 30, 2021 | 12.65 | 13.00 | 12.01 | 12.80 | 840,007 | +0.53(+4.32%) |
Nov 29, 2021 | 12.92 | 13.03 | 12.14 | 12.27 | 254,207 | -0.35(-2.77%) |
Nov 26, 2021 | 12.87 | 13.24 | 12.40 | 12.62 | 216,150 | -0.78(-5.82%) |
Nov 24, 2021 | 12.75 | 13.47 | 12.58 | 13.40 | 245,338 | +0.64(+5.02%) |
Nov 23, 2021 | 13.40 | 13.59 | 12.33 | 12.76 | 703,137 | -0.83(-6.11%) |
Nov 22, 2021 | 13.87 | 14.07 | 13.24 | 13.59 | 355,326 | -0.20(-1.45%) |
Nov 19, 2021 | 13.40 | 13.88 | 13.25 | 13.79 | 534,479 | +0.31(+2.30%) |
Nov 18, 2021 | 13.98 | 13.50 | 13.26 | 13.48 | 366,357 | -0.34(-2.46%) |
Nov 17, 2021 | 14.19 | 14.68 | 13.71 | 13.82 | 415,685 | -0.36(-2.54%) |
Nov 16, 2021 | 14.34 | 14.53 | 14.11 | 14.18 | 277,105 | -0.36(-2.48%) |
Nov 15, 2021 | 15.68 | 15.68 | 14.47 | 14.54 | 265,961 | -0.37(-2.48%) |
Nov 12, 2021 | 15.27 | 15.40 | 14.55 | 14.91 | 305,672 | -0.34(-2.23%) |
Nov 11, 2021 | 15.97 | 15.97 | 15.14 | 15.25 | 606,663 | -0.61(-3.85%) |
Nov 10, 2021 | 15.55 | 15.86 | 261,787 | +0.31(+1.99%) | ||
Nov 09, 2021 | 16.63 | 16.64 | 15.26 | 15.55 | 452,223 | -1.15(-6.89%) |
Nov 08, 2021 | 16.66 | 16.97 | 16.50 | 16.70 | 323,881 | +0.24(+1.46%) |
Nov 05, 2021 | 16.51 | 17.22 | 16.20 | 16.46 | 385,674 | -0.38(-2.26%) |
Nov 04, 2021 | 16.16 | 17.07 | 15.98 | 16.84 | 414,439 | +0.64(+3.95%) |
Nov 03, 2021 | 16.33 | 16.40 | 15.27 | 16.20 | 721,256 | -0.28(-1.70%) |
Nov 02, 2021 | 17.35 | 17.71 | 16.04 | 16.48 | 796,625 | -2.01(-10.87%) |
Nov 01, 2021 | 17.45 | 18.62 | 17.50 | 18.49 | 413,287 | +1.14(+6.57%) |
Oct 29, 2021 | 16.80 | 17.47 | 16.67 | 17.35 | 267,777 | +0.58(+3.46%) |
Oct 28, 2021 | 16.10 | 16.79 | 16.77 | 190,819 | +0.77(+4.81%) | |
Oct 27, 2021 | 15.78 | 16.23 | 15.64 | 16.00 | 252,288 | +0.04(+0.25%) |
Oct 26, 2021 | 16.22 | 15.96 | 247,435 | -0.23(-1.42%) | ||
Oct 25, 2021 | 16.30 | 16.67 | 15.90 | 16.19 | 271,802 | -0.16(-0.98%) |
Oct 22, 2021 | 16.00 | 16.42 | 15.79 | 16.35 | 331,343 | +0.26(+1.62%) |
Oct 21, 2021 | 16.06 | 16.37 | 15.90 | 16.09 | 170,533 | -0.02(-0.12%) |
Oct 20, 2021 | 16.16 | 16.65 | 15.77 | 16.11 | 570,230 | +0.02(+0.12%) |
Oct 19, 2021 | 16.06 | 16.60 | 15.63 | 16.09 | 490,443 | +0.06(+0.37%) |
Oct 18, 2021 | 16.75 | 16.98 | 15.98 | 16.03 | 394,619 | -0.78(-4.64%) |
Oct 15, 2021 | 17.59 | 17.59 | 16.55 | 16.81 | 563,333 | -0.44(-2.55%) |
Oct 14, 2021 | 17.36 | 17.50 | 17.15 | 17.25 | 366,627 | +0.07(+0.41%) |
Oct 13, 2021 | 17.66 | 17.71 | 17.07 | 17.18 | 192,496 | -0.39(-2.22%) |
Oct 12, 2021 | 17.60 | 17.73 | 17.23 | 17.57 | 157,880 | -0.03(-0.17%) |
Oct 11, 2021 | 18.02 | 18.12 | 17.53 | 17.60 | 175,013 | -0.35(-1.95%) |
Oct 08, 2021 | 18.36 | 18.75 | 17.78 | 17.95 | 268,503 | -0.42(-2.29%) |
Oct 07, 2021 | 17.27 | 18.46 | 17.14 | 18.37 | 316,343 | +1.17(+6.80%) |
Oct 06, 2021 | 16.52 | 17.40 | 16.45 | 17.20 | 462,368 | +0.10(+0.58%) |
Oct 05, 2021 | 17.16 | 17.47 | 16.68 | 17.10 | 666,869 | -0.06(-0.35%) |
Oct 04, 2021 | 17.35 | 17.69 | 17.11 | 17.16 | 458,814 | -0.19(-1.10%) |
Oct 01, 2021 | 17.87 | 18.03 | 16.97 | 17.35 | 520,233 | -0.65(-3.61%) |
Sep 30, 2021 | 18.16 | 18.53 | 17.91 | 18.00 | 1,207,285 | +0.00(+0.00%) |
Sep 29, 2021 | 18.20 | 18.20 | 17.38 | 18.00 | 452,536 | -0.08(-0.44%) |
Sep 28, 2021 | 18.65 | 18.75 | 18.02 | 18.08 | 667,577 | -0.72(-3.83%) |
Sep 27, 2021 | 18.01 | 19.97 | 17.76 | 18.80 | 743,349 | +0.73(+4.04%) |
Sep 24, 2021 | 18.00 | 18.58 | 17.68 | 18.07 | 463,387 | +0.06(+0.33%) |
Sep 23, 2021 | 17.53 | 18.11 | 17.27 | 18.01 | 341,473 | +0.68(+3.92%) |
Sep 22, 2021 | 17.08 | 17.43 | 16.64 | 17.33 | 251,546 | +0.38(+2.24%) |
Sep 21, 2021 | 17.11 | 17.21 | 16.70 | 16.95 | 302,789 | +0.05(+0.30%) |
Sep 20, 2021 | 17.53 | 18.09 | 16.61 | 16.90 | 632,414 | -1.26(-6.94%) |
Sep 17, 2021 | 17.55 | 18.80 | 17.37 | 18.16 | 1,490,321 | +0.70(+4.01%) |
Sep 16, 2021 | 17.63 | 17.63 | 16.73 | 17.46 | 330,561 | -0.25(-1.41%) |
Sep 15, 2021 | 16.96 | 17.72 | 16.96 | 17.71 | 305,384 | +0.62(+3.63%) |
Sep 14, 2021 | 17.94 | 18.17 | 16.93 | 17.09 | 431,759 | -0.70(-3.93%) |
Sep 13, 2021 | 17.64 | 18.29 | 17.26 | 17.79 | 504,789 | +0.15(+0.85%) |
Sep 10, 2021 | 17.72 | 18.81 | 16.82 | 17.64 | 729,811 | +0.07(+0.40%) |
Sep 09, 2021 | 16.74 | 17.80 | 16.61 | 17.57 | 544,172 | +0.73(+4.33%) |
Sep 08, 2021 | 17.07 | 17.32 | 16.47 | 16.84 | 232,633 | -0.26(-1.52%) |
Sep 07, 2021 | 17.39 | 17.95 | 17.08 | 17.10 | 429,892 | -0.24(-1.38%) |
Sep 03, 2021 | 17.55 | 17.56 | 16.76 | 17.34 | 376,132 | -0.26(-1.48%) |
Sep 02, 2021 | 17.24 | 18.46 | 16.93 | 17.60 | 534,827 | +0.38(+2.21%) |
Sep 01, 2021 | 16.26 | 18.00 | 16.05 | 17.22 | 991,055 | +1.01(+6.23%) |
Aug 31, 2021 | 15.49 | 16.18 | 15.45 | 16.21 | 368,496 | +0.81(+5.26%) |
Aug 30, 2021 | 15.67 | 15.67 | 15.19 | 15.40 | 212,793 | -0.29(-1.85%) |
Aug 27, 2021 | 14.36 | 15.80 | 14.29 | 15.69 | 313,599 | +1.40(+9.80%) |
Aug 26, 2021 | 14.81 | 15.42 | 14.22 | 14.29 | 258,314 | -0.54(-3.64%) |
Aug 25, 2021 | 14.65 | 15.05 | 14.50 | 14.83 | 184,513 | +0.18(+1.23%) |
Aug 24, 2021 | 14.45 | 14.78 | 14.13 | 14.65 | 299,651 | +0.22(+1.52%) |
Aug 23, 2021 | 14.01 | 14.57 | 14.01 | 14.43 | 275,971 | +0.65(+4.72%) |
Aug 20, 2021 | 13.37 | 14.02 | 13.05 | 13.78 | 201,473 | +0.33(+2.45%) |
Aug 19, 2021 | 13.26 | 13.61 | 13.17 | 13.45 | 378,373 | +0.07(+0.52%) |
Aug 18, 2021 | 13.57 | 13.92 | 13.35 | 13.38 | 220,810 | -0.01(-0.07%) |
Aug 17, 2021 | 13.53 | 13.65 | 12.81 | 13.39 | 408,970 | -0.28(-2.05%) |
Aug 16, 2021 | 14.62 | 14.62 | 13.51 | 13.67 | 342,459 | -1.05(-7.13%) |
Aug 13, 2021 | 15.13 | 15.36 | 14.62 | 14.72 | 248,026 | -0.39(-2.58%) |
Aug 12, 2021 | 14.60 | 15.27 | 14.26 | 15.11 | 340,420 | +0.41(+2.79%) |
Aug 11, 2021 | 14.52 | 14.78 | 14.20 | 14.70 | 327,033 | +0.19(+1.31%) |
Aug 10, 2021 | 14.60 | 14.92 | 14.31 | 14.51 | 298,161 | -0.09(-0.62%) |
Aug 09, 2021 | 14.94 | 15.04 | 14.44 | 14.60 | 343,718 | -0.30(-2.01%) |
Aug 06, 2021 | 14.63 | 15.08 | 14.17 | 14.90 | 426,638 | +0.14(+0.95%) |
Aug 05, 2021 | 14.14 | 15.19 | 14.03 | 14.76 | 280,282 | +0.45(+3.14%) |
Aug 04, 2021 | 14.83 | 14.97 | 14.24 | 14.31 | 585,443 | -0.60(-4.02%) |
Aug 03, 2021 | 15.02 | 15.53 | 14.45 | 14.91 | 286,295 | -0.17(-1.13%) |
Aug 02, 2021 | 15.02 | 15.61 | 14.90 | 15.08 | 415,596 | +0.15(+1.00%) |
Jul 30, 2021 | 15.23 | 15.70 | 14.64 | 14.93 | 398,129 | -0.48(-3.11%) |
Jul 29, 2021 | 15.42 | 15.94 | 15.18 | 15.41 | 250,489 | +0.07(+0.46%) |
Jul 28, 2021 | 14.68 | 15.54 | 14.68 | 15.34 | 180,976 | +0.60(+4.07%) |
Jul 27, 2021 | 15.05 | 15.22 | 14.38 | 14.74 | 566,260 | -0.38(-2.51%) |
Jul 26, 2021 | 15.76 | 15.90 | 14.90 | 15.12 | 317,858 | -0.58(-3.69%) |
Jul 23, 2021 | 16.36 | 16.36 | 15.29 | 15.70 | 317,975 | +0.09(+0.58%) |
Jul 22, 2021 | 15.67 | 15.83 | 15.30 | 15.61 | 187,767 | -0.15(-0.95%) |
Jul 21, 2021 | 15.03 | 15.88 | 15.03 | 15.76 | 305,722 | +0.76(+5.07%) |
Jul 20, 2021 | 14.25 | 15.21 | 14.11 | 15.00 | 521,473 | +0.80(+5.63%) |
Jul 19, 2021 | 14.39 | 14.73 | 13.74 | 14.20 | 565,837 | -0.29(-2.00%) |
Jul 16, 2021 | 15.26 | 15.57 | 14.19 | 14.49 | 621,304 | -0.63(-4.17%) |
Jul 15, 2021 | 15.77 | 16.10 | 14.89 | 15.12 | 835,325 | -0.85(-5.32%) |
Jul 14, 2021 | 16.87 | 16.87 | 15.83 | 15.97 | 567,978 | -0.88(-5.22%) |
Jul 13, 2021 | 17.80 | 17.80 | 16.74 | 16.85 | 388,523 | -0.86(-4.86%) |
Jul 12, 2021 | 17.59 | 17.93 | 17.21 | 17.71 | 714,849 | +0.12(+0.68%) |
Jul 09, 2021 | 17.78 | 17.86 | 17.47 | 17.59 | 278,726 | -0.07(-0.40%) |
Jul 08, 2021 | 16.81 | 17.94 | 16.71 | 17.66 | 533,300 | +0.43(+2.50%) |
Jul 07, 2021 | 16.85 | 17.57 | 16.68 | 17.23 | 532,901 | +0.35(+2.07%) |
Jul 06, 2021 | 17.02 | 17.25 | 16.66 | 16.88 | 459,600 | -0.19(-1.11%) |
Jul 02, 2021 | 17.32 | 17.35 | 16.58 | 17.07 | 354,880 | -0.14(-0.81%) |
Jul 01, 2021 | 17.28 | 17.81 | 16.94 | 17.21 | 768,089 | -0.35(-1.99%) |
Jun 30, 2021 | 17.04 | 17.63 | 16.79 | 17.56 | 1,807,509 | +0.40(+2.33%) |
Jun 29, 2021 | 17.96 | 18.02 | 16.96 | 17.16 | 559,777 | -0.74(-4.13%) |
Jun 28, 2021 | 17.79 | 18.18 | 17.41 | 17.90 | 855,451 | +0.11(+0.62%) |
Jun 25, 2021 | 17.13 | 17.91 | 16.99 | 17.79 | 6,175,743 | +0.71(+4.16%) |
Jun 24, 2021 | 17.24 | 17.54 | 16.52 | 17.08 | 844,424 | -0.15(-0.87%) |
Jun 23, 2021 | 18.10 | 18.21 | 17.19 | 17.23 | 687,101 | -0.75(-4.17%) |
Jun 22, 2021 | 17.90 | 18.25 | 17.57 | 17.98 | 1,230,662 | +0.07(+0.39%) |
Jun 21, 2021 | 18.27 | 18.30 | 17.66 | 17.91 | 492,534 | -0.38(-2.08%) |
Jun 18, 2021 | 18.07 | 18.45 | 17.88 | 18.29 | 667,077 | +0.13(+0.72%) |
Jun 17, 2021 | 17.77 | 18.61 | 17.77 | 18.16 | 651,678 | +0.17(+0.94%) |
Jun 16, 2021 | 18.32 | 18.69 | 17.34 | 17.99 | 695,502 | +0.18(+1.01%) |
Jun 15, 2021 | 18.50 | 18.50 | 17.37 | 17.81 | 972,864 | -0.02(-0.11%) |
Jun 14, 2021 | 18.66 | 18.89 | 17.60 | 17.83 | 701,281 | -0.55(-2.99%) |
Jun 11, 2021 | 19.51 | 19.74 | 18.17 | 18.38 | 955,319 | -1.27(-6.46%) |
Jun 10, 2021 | 18.47 | 19.85 | 17.79 | 19.65 | 3,254,834 | +1.88(+10.61%) |
Jun 09, 2021 | 18.11 | 18.63 | 16.82 | 17.77 | 1,639,925 | -1.00(-5.30%) |
Jun 08, 2021 | 23.50 | 24.00 | 18.42 | 18.76 | 2,398,195 | -3.62(-16.18%) |
Jun 07, 2021 | 21.65 | 23.20 | 21.65 | 22.38 | 468,915 | +0.65(+2.99%) |
Jun 04, 2021 | 21.98 | 22.66 | 21.51 | 21.73 | 252,880 | -0.17(-0.78%) |
Jun 03, 2021 | 21.78 | 22.50 | 21.51 | 21.90 | 535,993 | +0.16(+0.74%) |
Jun 02, 2021 | 23.65 | 23.83 | 21.00 | 21.74 | 1,031,744 | -1.90(-8.04%) |
Jun 01, 2021 | 22.29 | 23.81 | 22.25 | 23.64 | 482,134 | +1.40(+6.29%) |
May 28, 2021 | 21.55 | 22.37 | 21.55 | 22.24 | 316,549 | +0.63(+2.92%) |
May 27, 2021 | 21.15 | 21.88 | 21.00 | 21.61 | 1,382,167 | +0.58(+2.76%) |
May 26, 2021 | 21.73 | 22.19 | 20.89 | 21.03 | 536,897 | -0.71(-3.27%) |
May 25, 2021 | 22.52 | 22.89 | 21.69 | 21.74 | 308,877 | -0.59(-2.64%) |
May 24, 2021 | 22.65 | 22.80 | 22.02 | 22.33 | 345,549 | -0.23(-1.02%) |
May 21, 2021 | 22.69 | 22.93 | 22.06 | 22.56 | 296,482 | -0.19(-0.84%) |
May 20, 2021 | 23.12 | 23.23 | 22.22 | 22.75 | 376,404 | -0.22(-0.96%) |
May 19, 2021 | 21.29 | 23.21 | 21.19 | 22.97 | 424,610 | +1.24(+5.71%) |
May 18, 2021 | 21.65 | 22.38 | 21.60 | 21.73 | 506,517 | +0.08(+0.37%) |
May 17, 2021 | 21.13 | 21.91 | 20.85 | 21.65 | 341,246 | +0.46(+2.17%) |
May 14, 2021 | 21.41 | 22.03 | 20.68 | 21.19 | 606,644 | -0.05(-0.24%) |
May 13, 2021 | 21.88 | 22.98 | 21.24 | 21.24 | 359,801 | -0.53(-2.43%) |
May 12, 2021 | 22.19 | 22.82 | 21.30 | 21.77 | 653,432 | -0.62(-2.77%) |
May 11, 2021 | 22.93 | 23.23 | 22.20 | 22.39 | 876,512 | -0.92(-3.95%) |
May 10, 2021 | 22.71 | 24.03 | 22.71 | 23.31 | 425,121 | +0.36(+1.57%) |
May 07, 2021 | 23.91 | 24.38 | 22.74 | 22.95 | 444,679 | -0.88(-3.69%) |
May 06, 2021 | 23.83 | 23.96 | 22.72 | 23.83 | 505,082 | -0.31(-1.28%) |
May 05, 2021 | 23.46 | 24.42 | 23.24 | 24.14 | 412,047 | +0.47(+1.99%) |
May 04, 2021 | 24.78 | 24.95 | 23.10 | 23.67 | 630,970 | -1.25(-5.02%) |
May 03, 2021 | 23.67 | 25.00 | 23.56 | 24.92 | 782,818 | +1.07(+4.49%) |
Apr 30, 2021 | 24.63 | 25.65 | 23.55 | 23.85 | 690,000 | -1.09(-4.37%) |
Apr 29, 2021 | 24.96 | 25.33 | 24.35 | 24.94 | 375,150 | -0.20(-0.80%) |
Apr 28, 2021 | 24.61 | 25.35 | 24.16 | 25.14 | 447,504 | +0.52(+2.11%) |
Apr 27, 2021 | 25.94 | 26.12 | 24.44 | 24.62 | 613,861 | -1.44(-5.53%) |
Apr 26, 2021 | 25.78 | 26.50 | 25.25 | 26.06 | 611,341 | -0.65(-2.43%) |
Apr 23, 2021 | 26.82 | 27.50 | 26.22 | 26.71 | 365,700 | -0.06(-0.22%) |
Apr 22, 2021 | 27.37 | 27.41 | 26.51 | 26.77 | 516,295 | -0.43(-1.58%) |
Apr 21, 2021 | 27.15 | 28.25 | 26.62 | 27.20 | 509,940 | +0.74(+2.80%) |
Apr 20, 2021 | 26.16 | 26.54 | 25.27 | 26.46 | 328,201 | +0.44(+1.69%) |
Apr 19, 2021 | 26.34 | 26.78 | 25.37 | 26.02 | 590,815 | -0.66(-2.47%) |
Apr 16, 2021 | 27.36 | 27.37 | 25.73 | 26.68 | 495,400 | -0.35(-1.29%) |
Apr 15, 2021 | 27.93 | 28.00 | 24.84 | 27.03 | 834,523 | -0.79(-2.84%) |
Apr 14, 2021 | 26.30 | 28.07 | 25.89 | 27.82 | 487,377 | +1.36(+5.14%) |
Apr 13, 2021 | 27.42 | 27.77 | 25.66 | 26.46 | 714,640 | -1.00(-3.64%) |
Apr 12, 2021 | 28.75 | 28.79 | 27.10 | 27.46 | 570,638 | -1.50(-5.18%) |
Apr 09, 2021 | 29.06 | 29.64 | 28.60 | 28.96 | 416,100 | -0.13(-0.45%) |
Apr 08, 2021 | 29.78 | 30.38 | 28.76 | 29.09 | 536,424 | -0.51(-1.72%) |
Apr 07, 2021 | 28.84 | 29.85 | 28.33 | 29.60 | 510,675 | +0.62(+2.14%) |
Apr 06, 2021 | 28.00 | 29.25 | 26.83 | 28.98 | 569,047 | +0.93(+3.32%) |
Apr 05, 2021 | 26.73 | 29.27 | 25.96 | 28.05 | 1,081,991 | +1.55(+5.85%) |
Apr 01, 2021 | 26.40 | 27.76 | 26.30 | 26.50 | 1,475,400 | +1.30(+5.16%) |
Mar 31, 2021 | 23.79 | 25.69 | 23.48 | 25.20 | 1,685,190 | +1.62(+6.87%) |
Mar 30, 2021 | 22.46 | 24.46 | 22.46 | 23.58 | 561,495 | +1.06(+4.71%) |
Mar 29, 2021 | 22.77 | 23.47 | 22.00 | 22.52 | 622,386 | -0.50(-2.17%) |
Mar 26, 2021 | 24.20 | 24.54 | 22.45 | 23.02 | 662,700 | -0.95(-3.96%) |
Mar 25, 2021 | 21.67 | 24.33 | 21.57 | 23.97 | 883,090 | +1.45(+6.44%) |
Mar 24, 2021 | 25.37 | 26.11 | 22.50 | 22.52 | 782,141 | -2.81(-11.09%) |
Mar 23, 2021 | 27.47 | 27.49 | 25.25 | 25.33 | 738,924 | -2.40(-8.65%) |
Mar 22, 2021 | 27.93 | 27.93 | 26.05 | 27.73 | 618,024 | +0.94(+3.51%) |
Mar 19, 2021 | 24.91 | 27.32 | 24.57 | 26.79 | 1,329,600 | +1.85(+7.42%) |
Mar 18, 2021 | 24.00 | 25.21 | 23.73 | 24.94 | 500,708 | +1.02(+4.26%) |
Mar 17, 2021 | 23.28 | 24.30 | 22.61 | 23.92 | 499,115 | +0.16(+0.67%) |
Mar 16, 2021 | 23.59 | 24.92 | 23.24 | 23.76 | 395,241 | -0.18(-0.75%) |
Mar 15, 2021 | 25.59 | 26.50 | 23.69 | 23.94 | 744,807 | -1.27(-5.04%) |
Mar 12, 2021 | 24.15 | 25.28 | 23.67 | 25.21 | 492,100 | +0.81(+3.32%) |
Mar 11, 2021 | 23.88 | 25.00 | 23.22 | 24.40 | 496,924 | +1.58(+6.92%) |
Mar 10, 2021 | 23.10 | 23.82 | 22.57 | 22.82 | 362,040 | +0.35(+1.56%) |
Mar 09, 2021 | 21.47 | 23.12 | 21.47 | 22.47 | 400,112 | +1.23(+5.79%) |
Mar 08, 2021 | 21.80 | 22.28 | 20.63 | 21.24 | 349,548 | -0.07(-0.33%) |
Mar 05, 2021 | 21.36 | 21.90 | 19.85 | 21.31 | 605,900 | +0.17(+0.80%) |
Mar 04, 2021 | 21.76 | 22.36 | 19.93 | 21.14 | 549,037 | -0.84(-3.82%) |
Mar 03, 2021 | 23.45 | 23.54 | 21.90 | 21.98 | 359,378 | -1.27(-5.46%) |
Mar 02, 2021 | 24.12 | 24.19 | 22.81 | 23.25 | 214,362 | -0.81(-3.37%) |