Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.65 | 19.35 | 18.65 | 18.79 | 279,025 | -0.12(-0.63%) |
Apr 28, 2022 | 17.91 | 19.08 | 17.67 | 18.91 | 316,147 | +1.05(+5.89%) |
Apr 27, 2022 | 18.27 | 18.72 | 17.67 | 17.86 | 401,551 | -0.20(-1.12%) |
Apr 26, 2022 | 18.89 | 19.80 | 17.49 | 18.06 | 352,530 | -0.73(-3.90%) |
Apr 25, 2022 | 18.54 | 18.81 | 18.03 | 18.79 | 224,506 | +0.05(+0.24%) |
Apr 22, 2022 | 19.09 | 19.21 | 18.69 | 18.75 | 225,037 | -0.52(-2.71%) |
Apr 21, 2022 | 19.91 | 19.91 | 19.18 | 19.27 | 239,403 | -0.48(-2.41%) |
Apr 20, 2022 | 20.27 | 20.53 | 19.68 | 19.74 | 181,901 | -0.43(-2.13%) |
Apr 19, 2022 | 19.50 | 20.30 | 19.16 | 20.17 | 152,590 | +0.77(+3.96%) |
Apr 18, 2022 | 19.46 | 19.76 | 19.29 | 19.41 | 153,556 | -0.16(-0.84%) |
Apr 14, 2022 | 19.73 | 19.98 | 19.51 | 19.57 | 161,831 | -0.14(-0.70%) |
Apr 13, 2022 | 19.31 | 19.88 | 19.15 | 19.71 | 193,709 | +0.28(+1.46%) |
Apr 12, 2022 | 19.79 | 20.35 | 19.36 | 19.42 | 234,913 | -0.04(-0.19%) |
Apr 11, 2022 | 19.25 | 20.05 | 19.25 | 19.46 | 324,462 | +0.20(+1.05%) |
Apr 08, 2022 | 18.92 | 19.68 | 18.72 | 19.26 | 318,522 | +0.19(+1.01%) |
Apr 07, 2022 | 18.56 | 19.30 | 18.40 | 19.07 | 349,191 | +0.62(+3.37%) |
Apr 06, 2022 | 18.87 | 18.98 | 17.96 | 18.44 | 302,673 | -0.65(-3.40%) |
Apr 05, 2022 | 19.16 | 19.66 | 19.05 | 19.09 | 380,971 | -0.08(-0.43%) |
Apr 04, 2022 | 18.44 | 19.26 | 18.28 | 19.18 | 271,304 | +0.73(+3.97%) |
Apr 01, 2022 | 18.77 | 18.82 | 18.29 | 18.44 | 362,673 | +0.06(+0.35%) |
Mar 31, 2022 | 19.07 | 19.18 | 18.16 | 18.38 | 377,721 | -0.61(-3.23%) |
Mar 30, 2022 | 20.06 | 20.24 | 18.98 | 18.99 | 349,608 | -1.19(-5.90%) |
Mar 29, 2022 | 20.23 | 20.59 | 19.83 | 20.18 | 249,413 | +0.12(+0.59%) |
Mar 28, 2022 | 19.95 | 20.15 | 19.64 | 20.06 | 223,051 | +0.03(+0.14%) |
Mar 25, 2022 | 19.71 | 20.27 | 19.52 | 20.04 | 260,454 | +0.45(+2.29%) |
Mar 24, 2022 | 19.44 | 19.67 | 19.25 | 19.59 | 347,757 | +0.22(+1.13%) |
Mar 23, 2022 | 20.32 | 20.38 | 19.29 | 19.37 | 253,497 | -1.30(-6.29%) |
Mar 22, 2022 | 20.60 | 21.07 | 20.41 | 20.67 | 374,722 | +0.51(+2.54%) |
Mar 21, 2022 | 21.19 | 21.24 | 20.05 | 20.16 | 265,835 | -1.06(-5.00%) |
Mar 18, 2022 | 20.99 | 21.63 | 20.54 | 21.22 | 1,880,364 | +0.05(+0.22%) |
Mar 17, 2022 | 20.31 | 21.24 | 20.31 | 21.17 | 230,641 | +0.60(+2.94%) |
Mar 16, 2022 | 20.13 | 20.92 | 20.05 | 20.57 | 241,865 | +0.53(+2.66%) |
Mar 15, 2022 | 19.92 | 20.51 | 19.55 | 20.03 | 259,025 | +0.20(+1.01%) |
Mar 14, 2022 | 19.81 | 20.68 | 19.64 | 19.83 | 266,142 | -0.05(-0.27%) |
Mar 11, 2022 | 19.87 | 20.31 | 19.20 | 19.89 | 349,460 | +0.17(+0.88%) |
Mar 10, 2022 | 19.74 | 20.11 | 18.87 | 19.72 | 396,020 | -0.59(-2.91%) |
Mar 09, 2022 | 20.48 | 20.63 | 20.07 | 20.31 | 222,332 | +0.42(+2.11%) |
Mar 08, 2022 | 19.60 | 20.74 | 19.54 | 19.89 | 226,984 | +0.16(+0.83%) |
Mar 07, 2022 | 20.53 | 20.55 | 19.59 | 19.72 | 344,887 | -0.65(-3.17%) |
Mar 04, 2022 | 20.39 | 20.49 | 19.63 | 20.37 | 261,337 | -0.15(-0.75%) |
Mar 03, 2022 | 20.03 | 20.63 | 19.63 | 20.53 | 279,620 | +1.36(+7.08%) |
Mar 02, 2022 | 18.96 | 19.47 | 18.89 | 19.17 | 186,075 | +0.30(+1.59%) |
Mar 01, 2022 | 19.08 | 19.20 | 18.50 | 18.87 | 293,537 | -0.25(-1.29%) |
Feb 28, 2022 | 19.28 | 19.60 | 18.82 | 19.11 | 351,132 | -0.42(-2.14%) |
Feb 25, 2022 | 18.42 | 19.66 | 18.45 | 19.53 | 314,906 | +1.11(+6.03%) |
Feb 24, 2022 | 17.68 | 18.78 | 16.63 | 18.42 | 861,267 | +0.18(+1.00%) |
Feb 23, 2022 | 18.70 | 18.70 | 17.83 | 18.24 | 471,867 | -0.54(-2.86%) |
Feb 22, 2022 | 19.07 | 19.75 | 18.74 | 18.78 | 238,577 | -0.36(-1.90%) |
Feb 18, 2022 | 19.14 | 0 | -0.13(-0.66%) | |||
Feb 17, 2022 | 19.22 | 19.52 | 19.10 | 19.27 | 285,560 | -0.25(-1.31%) |
Feb 16, 2022 | 19.65 | 19.89 | 19.31 | 19.52 | 186,240 | -0.16(-0.83%) |
Feb 15, 2022 | 19.22 | 19.77 | 19.11 | 19.69 | 190,131 | +0.60(+3.15%) |
Feb 14, 2022 | 18.85 | 19.44 | 18.58 | 19.09 | 356,455 | +0.10(+0.53%) |
Feb 11, 2022 | 19.23 | 19.35 | 18.73 | 18.99 | 221,591 | -0.11(-0.57%) |
Feb 10, 2022 | 19.66 | 20.05 | 18.97 | 19.10 | 192,473 | -0.99(-4.94%) |
Feb 09, 2022 | 19.92 | 20.15 | 19.25 | 20.09 | 392,983 | +0.17(+0.87%) |
Feb 08, 2022 | 19.31 | 19.96 | 19.20 | 19.92 | 194,949 | +0.63(+3.26%) |
Feb 07, 2022 | 18.80 | 19.63 | 18.80 | 19.29 | 231,543 | +0.37(+1.97%) |
Feb 04, 2022 | 19.28 | 19.39 | 18.44 | 18.91 | 391,725 | -0.49(-2.53%) |
Feb 03, 2022 | 19.04 | 19.41 | 384,856 | +0.36(+1.86%) | ||
Feb 02, 2022 | 20.21 | 20.34 | 18.71 | 19.05 | 670,054 | -1.16(-5.72%) |
Feb 01, 2022 | 19.21 | 20.26 | 18.91 | 20.21 | 349,236 | +0.93(+4.82%) |
Jan 31, 2022 | 18.65 | 19.31 | 19.28 | 558,030 | +0.37(+1.98%) | |
Jan 28, 2022 | 19.01 | 19.07 | 18.30 | 18.91 | 464,015 | +0.04(+0.19%) |
Jan 27, 2022 | 19.51 | 19.65 | 18.66 | 18.87 | 212,234 | -0.64(-3.27%) |
Jan 26, 2022 | 20.57 | 20.69 | 19.46 | 19.51 | 199,586 | -0.75(-3.69%) |
Jan 25, 2022 | 20.23 | 20.48 | 19.67 | 20.25 | 284,743 | -0.26(-1.29%) |
Jan 24, 2022 | 18.94 | 20.64 | 18.82 | 20.52 | 333,148 | +1.10(+5.68%) |
Jan 21, 2022 | 19.42 | 20.25 | 19.12 | 19.42 | 284,750 | -0.14(-0.70%) |
Jan 20, 2022 | 19.80 | 20.52 | 19.48 | 19.55 | 163,181 | -0.16(-0.83%) |
Jan 19, 2022 | 20.04 | 20.44 | 19.62 | 19.72 | 200,805 | -0.33(-1.64%) |
Jan 18, 2022 | 20.73 | 20.95 | 20.00 | 20.04 | 221,790 | -0.87(-4.14%) |
Jan 14, 2022 | 20.91 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 21.08 | 21.33 | 20.78 | 20.85 | 201,171 | +0.03(+0.13%) |
Jan 12, 2022 | 21.00 | 21.26 | 20.69 | 20.83 | 217,010 | -0.19(-0.91%) |
Jan 11, 2022 | 21.33 | 21.43 | 20.75 | 21.02 | 157,699 | -0.36(-1.70%) |
Jan 10, 2022 | 21.38 | 21.60 | 20.83 | 21.38 | 253,432 | -0.24(-1.10%) |
Jan 07, 2022 | 21.96 | 22.34 | 21.56 | 21.62 | 193,735 | -0.62(-2.78%) |
Jan 06, 2022 | 21.98 | 22.47 | 21.92 | 22.24 | 146,195 | +0.12(+0.54%) |
Jan 05, 2022 | 23.18 | 23.64 | 21.94 | 22.12 | 263,122 | -0.97(-4.22%) |
Jan 04, 2022 | 22.96 | 23.27 | 22.77 | 23.09 | 158,588 | +0.19(+0.83%) |
Jan 03, 2022 | 22.59 | 23.42 | 22.57 | 22.90 | 151,780 | +0.46(+2.03%) |
Dec 31, 2021 | 22.36 | 22.57 | 22.16 | 22.45 | 195,238 | +0.19(+0.86%) |
Dec 30, 2021 | 22.49 | 22.80 | 22.25 | 22.26 | 133,886 | -0.32(-1.41%) |
Dec 29, 2021 | 22.49 | 22.74 | 22.39 | 22.58 | 119,292 | +0.03(+0.12%) |
Dec 28, 2021 | 22.41 | 23.04 | 22.41 | 22.55 | 124,774 | -0.05(-0.24%) |
Dec 27, 2021 | 22.35 | 22.75 | 21.96 | 22.60 | 138,549 | +0.30(+1.35%) |
Dec 23, 2021 | 22.61 | 22.63 | 22.30 | 22.30 | 131,226 | -0.04(-0.16%) |
Dec 22, 2021 | 22.04 | 22.36 | 21.77 | 22.34 | 127,496 | +0.28(+1.28%) |
Dec 21, 2021 | 21.71 | 22.31 | 21.71 | 22.06 | 182,269 | +0.70(+3.28%) |
Dec 20, 2021 | 21.54 | 21.56 | 20.90 | 21.35 | 250,596 | -0.55(-2.49%) |
Dec 17, 2021 | 21.45 | 22.02 | 21.06 | 21.90 | 939,953 | +0.46(+2.12%) |
Dec 16, 2021 | 21.80 | 22.06 | 21.35 | 21.45 | 398,474 | -0.15(-0.72%) |
Dec 15, 2021 | 21.24 | 21.64 | 20.66 | 21.60 | 402,450 | +0.24(+1.11%) |
Dec 14, 2021 | 21.13 | 21.91 | 21.08 | 21.36 | 385,384 | -0.05(-0.25%) |
Dec 13, 2021 | 21.94 | 22.03 | 21.27 | 21.42 | 275,199 | -0.66(-3.00%) |
Dec 10, 2021 | 22.13 | 22.33 | 21.74 | 22.08 | 235,598 | -0.03(-0.12%) |
Dec 09, 2021 | 22.21 | 22.59 | 22.04 | 22.11 | 179,132 | -0.20(-0.89%) |
Dec 08, 2021 | 21.74 | 22.35 | 21.52 | 22.31 | 200,233 | +0.66(+3.06%) |
Dec 07, 2021 | 21.86 | 22.03 | 21.31 | 21.64 | 281,482 | +0.02(+0.08%) |
Dec 06, 2021 | 21.16 | 21.88 | 20.73 | 21.63 | 405,485 | +0.94(+4.56%) |
Dec 03, 2021 | 20.86 | 21.08 | 20.55 | 20.68 | 294,510 | -0.04(-0.18%) |
Dec 02, 2021 | 20.06 | 20.82 | 20.06 | 20.72 | 241,910 | +0.87(+4.39%) |
Dec 01, 2021 | 20.69 | 21.04 | 19.81 | 19.85 | 340,186 | -0.28(-1.40%) |
Nov 30, 2021 | 21.31 | 21.36 | 20.08 | 20.13 | 457,015 | -1.72(-7.88%) |
Nov 29, 2021 | 22.09 | 22.42 | 21.71 | 21.85 | 384,743 | +0.04(+0.17%) |
Nov 26, 2021 | 21.78 | 22.16 | 21.35 | 21.82 | 212,193 | -0.78(-3.45%) |
Nov 24, 2021 | 22.44 | 23.01 | 21.89 | 22.60 | 210,874 | -0.22(-0.95%) |
Nov 23, 2021 | 22.84 | 23.69 | 22.75 | 22.81 | 179,507 | -0.24(-1.06%) |
Nov 22, 2021 | 23.12 | 23.90 | 22.71 | 23.06 | 329,673 | +0.15(+0.67%) |
Nov 19, 2021 | 23.03 | 23.11 | 22.44 | 22.91 | 186,278 | -0.35(-1.52%) |
Nov 18, 2021 | 22.65 | 23.29 | 22.51 | 23.26 | 230,917 | +0.52(+2.27%) |
Nov 17, 2021 | 23.02 | 23.02 | 22.52 | 22.74 | 157,193 | -0.14(-0.59%) |
Nov 16, 2021 | 23.10 | 23.33 | 22.83 | 22.88 | 160,293 | -0.47(-2.02%) |
Nov 15, 2021 | 23.94 | 23.94 | 23.23 | 23.35 | 129,124 | -0.47(-1.98%) |
Nov 12, 2021 | 24.12 | 24.27 | 23.68 | 23.82 | 85,343 | -0.24(-1.02%) |
Nov 11, 2021 | 23.72 | 24.16 | 23.72 | 24.07 | 144,989 | +0.37(+1.57%) |
Nov 10, 2021 | 23.85 | 23.54 | 23.69 | 202,485 | -0.24(-0.99%) | |
Nov 09, 2021 | 23.89 | 24.57 | 23.66 | 23.93 | 258,223 | -0.49(-2.01%) |
Nov 08, 2021 | 24.19 | 24.86 | 24.00 | 24.42 | 332,015 | +1.21(+5.20%) |
Nov 05, 2021 | 23.17 | 23.75 | 22.99 | 23.21 | 236,925 | +0.36(+1.59%) |
Nov 04, 2021 | 23.83 | 24.21 | 22.57 | 22.85 | 350,096 | -1.25(-5.19%) |
Nov 03, 2021 | 23.01 | 24.20 | 22.91 | 24.10 | 278,046 | +0.90(+3.87%) |
Nov 02, 2021 | 23.01 | 23.27 | 22.57 | 23.20 | 287,383 | +0.25(+1.11%) |
Nov 01, 2021 | 21.24 | 23.06 | 21.21 | 22.95 | 333,723 | +1.74(+8.21%) |
Oct 29, 2021 | 20.88 | 21.55 | 20.88 | 21.21 | 280,830 | +0.25(+1.21%) |
Oct 28, 2021 | 21.26 | 21.60 | 20.76 | 20.96 | 434,098 | -0.08(-0.39%) |
Oct 27, 2021 | 21.55 | 21.60 | 20.19 | 21.04 | 731,173 | -0.94(-4.29%) |
Oct 26, 2021 | 27.16 | 21.76 | 21.98 | 1,489,738 | -6.17(-21.91%) | |
Oct 25, 2021 | 27.68 | 28.74 | 27.06 | 28.15 | 345,029 | +0.67(+2.44%) |
Oct 22, 2021 | 26.88 | 27.60 | 26.88 | 27.48 | 255,877 | +0.74(+2.78%) |
Oct 21, 2021 | 26.60 | 27.15 | 26.49 | 26.73 | 154,966 | +0.24(+0.92%) |
Oct 20, 2021 | 25.82 | 26.61 | 25.82 | 26.49 | 147,426 | +0.63(+2.46%) |
Oct 19, 2021 | 25.69 | 26.15 | 25.63 | 25.85 | 147,913 | +0.21(+0.81%) |
Oct 18, 2021 | 24.92 | 25.91 | 24.86 | 25.64 | 162,934 | +0.73(+2.91%) |
Oct 15, 2021 | 25.62 | 25.62 | 24.89 | 24.92 | 116,559 | -0.13(-0.51%) |
Oct 14, 2021 | 24.72 | 25.23 | 24.39 | 25.05 | 145,437 | +0.71(+2.91%) |
Oct 13, 2021 | 24.70 | 24.79 | 23.99 | 24.34 | 137,956 | -0.40(-1.61%) |
Oct 12, 2021 | 25.16 | 25.36 | 24.69 | 24.74 | 164,739 | -0.31(-1.23%) |
Oct 11, 2021 | 25.38 | 25.58 | 25.05 | 25.05 | 76,925 | -0.30(-1.18%) |
Oct 08, 2021 | 25.63 | 25.66 | 25.26 | 25.34 | 101,677 | -0.23(-0.89%) |
Oct 07, 2021 | 25.13 | 25.60 | 25.08 | 25.57 | 162,533 | +0.60(+2.40%) |
Oct 06, 2021 | 24.97 | 25.09 | 24.56 | 24.97 | 152,663 | -0.34(-1.36%) |
Oct 05, 2021 | 25.09 | 25.60 | 24.83 | 25.32 | 201,496 | +0.29(+1.16%) |
Oct 04, 2021 | 25.38 | 25.67 | 24.91 | 25.03 | 161,892 | -0.45(-1.78%) |
Oct 01, 2021 | 25.03 | 25.90 | 25.01 | 25.48 | 176,980 | +0.51(+2.03%) |
Sep 30, 2021 | 25.87 | 25.87 | 24.87 | 24.97 | 155,607 | -0.86(-3.33%) |
Sep 29, 2021 | 25.68 | 26.30 | 25.32 | 25.83 | 174,421 | +0.34(+1.35%) |
Sep 28, 2021 | 26.16 | 26.42 | 25.48 | 25.49 | 156,076 | -0.67(-2.56%) |
Sep 27, 2021 | 25.17 | 26.58 | 24.96 | 26.16 | 185,387 | +1.21(+4.83%) |
Sep 24, 2021 | 24.88 | 25.27 | 24.78 | 24.95 | 146,838 | -0.25(-1.01%) |
Sep 23, 2021 | 25.14 | 26.04 | 25.07 | 25.21 | 193,682 | +0.27(+1.09%) |
Sep 22, 2021 | 24.43 | 25.10 | 24.28 | 24.94 | 183,071 | +0.74(+3.07%) |
Sep 21, 2021 | 24.27 | 24.43 | 23.76 | 24.19 | 244,881 | +0.04(+0.15%) |
Sep 20, 2021 | 23.88 | 24.20 | 23.51 | 24.16 | 269,459 | -0.26(-1.08%) |
Sep 17, 2021 | 24.02 | 24.67 | 23.74 | 24.42 | 1,091,986 | +0.48(+2.01%) |
Sep 16, 2021 | 23.79 | 24.13 | 23.58 | 23.94 | 208,036 | +0.22(+0.92%) |
Sep 15, 2021 | 23.30 | 23.84 | 23.18 | 23.72 | 250,518 | +0.36(+1.55%) |
Sep 14, 2021 | 24.08 | 24.36 | 23.21 | 23.36 | 242,666 | -0.64(-2.67%) |
Sep 13, 2021 | 23.77 | 24.10 | 23.43 | 24.00 | 217,625 | +0.31(+1.30%) |
Sep 10, 2021 | 24.45 | 24.53 | 23.61 | 23.69 | 199,809 | -0.42(-1.72%) |
Sep 09, 2021 | 23.61 | 24.47 | 23.61 | 24.11 | 183,122 | +0.32(+1.33%) |
Sep 08, 2021 | 23.79 | 24.05 | 23.53 | 23.79 | 206,869 | -0.07(-0.30%) |
Sep 07, 2021 | 24.03 | 24.36 | 23.80 | 23.86 | 207,578 | -0.39(-1.60%) |
Sep 03, 2021 | 24.17 | 24.27 | 23.77 | 24.25 | 204,078 | +0.27(+1.13%) |
Sep 02, 2021 | 24.61 | 24.61 | 23.77 | 23.98 | 201,485 | -0.32(-1.30%) |
Sep 01, 2021 | 24.13 | 24.82 | 24.03 | 24.30 | 299,052 | +0.34(+1.43%) |
Aug 31, 2021 | 25.13 | 25.30 | 23.82 | 23.95 | 342,446 | -1.24(-4.91%) |
Aug 30, 2021 | 24.88 | 25.44 | 24.84 | 25.19 | 278,353 | +0.27(+1.09%) |
Aug 27, 2021 | 24.34 | 25.12 | 24.28 | 24.92 | 378,688 | +0.57(+2.34%) |
Aug 26, 2021 | 24.82 | 25.19 | 24.27 | 24.35 | 242,332 | -0.52(-2.11%) |
Aug 25, 2021 | 25.33 | 25.77 | 24.80 | 24.88 | 175,885 | -0.40(-1.57%) |
Aug 24, 2021 | 24.36 | 25.39 | 24.08 | 25.27 | 280,026 | +0.97(+3.98%) |
Aug 23, 2021 | 25.59 | 25.77 | 24.15 | 24.31 | 282,385 | -1.08(-4.27%) |
Aug 20, 2021 | 25.48 | 26.20 | 25.24 | 25.39 | 445,924 | -0.17(-0.67%) |
Aug 19, 2021 | 25.16 | 25.95 | 25.02 | 25.56 | 386,501 | +0.06(+0.25%) |
Aug 18, 2021 | 24.90 | 26.21 | 24.90 | 25.50 | 273,756 | +0.39(+1.55%) |
Aug 17, 2021 | 24.94 | 25.49 | 24.67 | 25.11 | 421,957 | +0.00(+0.00%) |
Aug 16, 2021 | 26.07 | 26.38 | 25.08 | 25.11 | 235,123 | -1.30(-4.92%) |
Aug 13, 2021 | 26.50 | 27.32 | 26.37 | 26.41 | 355,814 | -0.20(-0.75%) |
Aug 12, 2021 | 26.05 | 26.80 | 25.54 | 26.61 | 323,825 | +0.71(+2.76%) |
Aug 11, 2021 | 25.17 | 25.93 | 25.10 | 25.90 | 305,592 | +0.73(+2.91%) |
Aug 10, 2021 | 24.28 | 25.38 | 24.24 | 25.17 | 241,776 | +0.79(+3.26%) |
Aug 09, 2021 | 24.80 | 24.94 | 24.30 | 24.37 | 266,649 | -0.61(-2.42%) |
Aug 06, 2021 | 25.45 | 25.73 | 24.93 | 24.98 | 150,242 | -0.28(-1.11%) |
Aug 05, 2021 | 25.36 | 25.70 | 25.05 | 25.26 | 250,814 | +0.32(+1.27%) |
Aug 04, 2021 | 25.87 | 26.50 | 24.81 | 24.94 | 186,582 | -1.44(-5.45%) |
Aug 03, 2021 | 26.15 | 26.69 | 25.85 | 26.38 | 308,741 | +0.37(+1.42%) |
Aug 02, 2021 | 26.23 | 26.91 | 25.97 | 26.01 | 281,048 | -0.07(-0.28%) |
Jul 30, 2021 | 25.74 | 26.39 | 25.74 | 26.08 | 259,056 | +0.32(+1.23%) |
Jul 29, 2021 | 26.19 | 26.73 | 25.73 | 25.76 | 646,058 | -0.11(-0.42%) |
Jul 28, 2021 | 27.60 | 27.60 | 25.78 | 25.87 | 451,723 | -1.35(-4.95%) |
Jul 27, 2021 | 27.64 | 27.78 | 25.59 | 27.22 | 723,037 | +2.18(+8.69%) |
Jul 26, 2021 | 24.98 | 25.49 | 24.39 | 25.04 | 557,438 | +0.39(+1.58%) |
Jul 23, 2021 | 25.17 | 25.29 | 24.12 | 24.65 | 399,749 | -0.46(-1.83%) |
Jul 22, 2021 | 25.75 | 25.92 | 24.91 | 25.11 | 208,208 | -1.07(-4.07%) |
Jul 21, 2021 | 26.01 | 26.78 | 25.78 | 26.18 | 248,679 | +0.40(+1.54%) |
Jul 20, 2021 | 24.82 | 26.28 | 24.45 | 25.78 | 396,820 | +1.06(+4.27%) |
Jul 19, 2021 | 24.65 | 25.43 | 24.43 | 24.72 | 310,779 | -0.72(-2.84%) |
Jul 16, 2021 | 25.57 | 26.37 | 25.30 | 25.45 | 283,265 | +0.17(+0.68%) |
Jul 15, 2021 | 25.82 | 26.19 | 25.20 | 25.27 | 415,149 | -0.68(-2.61%) |
Jul 14, 2021 | 26.53 | 27.01 | 25.86 | 25.95 | 275,747 | -0.61(-2.28%) |
Jul 13, 2021 | 27.60 | 27.76 | 26.39 | 26.56 | 320,759 | -1.40(-5.01%) |
Jul 12, 2021 | 27.74 | 28.25 | 27.37 | 27.96 | 350,708 | +0.14(+0.49%) |
Jul 09, 2021 | 27.28 | 27.94 | 27.00 | 27.82 | 349,309 | +0.88(+3.25%) |
Jul 08, 2021 | 27.11 | 27.91 | 26.17 | 26.94 | 602,496 | -0.81(-2.93%) |
Jul 07, 2021 | 27.77 | 28.43 | 27.48 | 27.76 | 655,292 | -0.36(-1.28%) |
Jul 06, 2021 | 29.20 | 29.32 | 27.90 | 28.12 | 304,666 | -1.09(-3.74%) |
Jul 02, 2021 | 29.18 | 29.81 | 28.75 | 29.21 | 191,773 | +0.15(+0.53%) |
Jul 01, 2021 | 29.14 | 29.69 | 28.86 | 29.06 | 359,821 | +0.16(+0.56%) |
Jun 30, 2021 | 29.41 | 29.80 | 28.80 | 28.90 | 333,351 | -0.73(-2.47%) |
Jun 29, 2021 | 30.82 | 30.97 | 29.50 | 29.63 | 277,591 | -1.07(-3.50%) |
Jun 28, 2021 | 29.62 | 31.05 | 29.45 | 30.70 | 473,460 | +0.91(+3.06%) |
Jun 25, 2021 | 30.13 | 31.38 | 29.37 | 29.79 | 2,018,976 | -0.16(-0.54%) |
Jun 24, 2021 | 30.21 | 30.42 | 29.67 | 29.95 | 320,291 | -0.14(-0.45%) |
Jun 23, 2021 | 29.78 | 30.32 | 29.34 | 30.09 | 345,846 | -0.11(-0.36%) |
Jun 22, 2021 | 31.39 | 31.39 | 29.98 | 30.20 | 303,220 | -1.40(-4.43%) |
Jun 21, 2021 | 31.70 | 32.01 | 31.24 | 31.60 | 257,901 | +0.29(+0.92%) |
Jun 18, 2021 | 31.36 | 32.03 | 30.68 | 31.31 | 597,462 | -0.14(-0.46%) |
Jun 17, 2021 | 32.71 | 32.71 | 31.31 | 31.45 | 452,477 | -1.33(-4.05%) |
Jun 16, 2021 | 32.37 | 32.84 | 32.18 | 32.78 | 132,825 | +0.23(+0.72%) |
Jun 15, 2021 | 32.63 | 32.68 | 32.11 | 32.55 | 208,218 | -0.22(-0.66%) |
Jun 14, 2021 | 32.88 | 33.24 | 32.59 | 32.76 | 230,583 | -0.16(-0.49%) |
Jun 11, 2021 | 32.44 | 32.96 | 32.43 | 32.92 | 179,402 | +0.54(+1.67%) |
Jun 10, 2021 | 33.46 | 33.50 | 32.25 | 32.38 | 257,906 | -1.08(-3.23%) |
Jun 09, 2021 | 33.11 | 33.77 | 32.61 | 33.46 | 275,787 | +0.35(+1.06%) |
Jun 08, 2021 | 32.68 | 33.55 | 32.41 | 33.11 | 192,084 | +0.35(+1.07%) |
Jun 07, 2021 | 32.96 | 32.97 | 32.42 | 32.76 | 185,139 | +0.17(+0.53%) |
Jun 04, 2021 | 32.35 | 32.64 | 32.01 | 32.59 | 147,274 | +0.17(+0.53%) |
Jun 03, 2021 | 32.31 | 32.51 | 31.85 | 32.42 | 456,299 | -0.09(-0.28%) |
Jun 02, 2021 | 32.63 | 32.74 | 32.29 | 32.51 | 320,929 | +0.01(+0.03%) |
Jun 01, 2021 | 32.47 | 32.88 | 32.27 | 32.50 | 308,491 | +0.10(+0.31%) |
May 28, 2021 | 32.83 | 32.91 | 31.88 | 32.40 | 145,571 | -0.14(-0.44%) |
May 27, 2021 | 32.88 | 33.16 | 32.47 | 32.55 | 215,799 | +0.05(+0.17%) |
May 26, 2021 | 31.11 | 32.49 | 31.11 | 32.49 | 269,155 | +1.68(+5.44%) |
May 25, 2021 | 31.44 | 31.79 | 30.75 | 30.82 | 226,282 | -0.34(-1.10%) |
May 24, 2021 | 31.26 | 31.49 | 30.54 | 31.16 | 273,444 | -0.16(-0.52%) |
May 21, 2021 | 30.61 | 31.68 | 30.21 | 31.32 | 458,248 | +0.91(+2.99%) |
May 20, 2021 | 29.65 | 30.62 | 29.43 | 30.41 | 291,580 | +0.60(+2.02%) |
May 19, 2021 | 28.56 | 29.85 | 28.38 | 29.81 | 263,852 | +0.56(+1.91%) |
May 18, 2021 | 29.73 | 30.18 | 29.19 | 29.25 | 213,911 | -0.23(-0.79%) |
May 17, 2021 | 28.95 | 29.84 | 28.84 | 29.48 | 284,054 | +0.14(+0.49%) |
May 14, 2021 | 28.38 | 29.71 | 28.05 | 29.34 | 275,148 | +1.17(+4.16%) |
May 13, 2021 | 26.71 | 28.35 | 26.65 | 28.17 | 415,100 | +1.61(+6.07%) |
May 12, 2021 | 28.28 | 28.79 | 26.01 | 26.55 | 953,498 | -2.01(-7.03%) |
May 11, 2021 | 27.31 | 28.80 | 27.21 | 28.56 | 277,180 | +0.38(+1.34%) |
May 10, 2021 | 29.21 | 29.38 | 27.88 | 28.19 | 395,934 | -0.83(-2.86%) |
May 07, 2021 | 28.73 | 29.60 | 28.69 | 29.01 | 264,610 | +0.33(+1.16%) |
May 06, 2021 | 28.12 | 29.37 | 28.01 | 28.68 | 518,700 | +0.77(+2.78%) |
May 05, 2021 | 27.84 | 28.46 | 27.55 | 27.91 | 366,645 | +0.15(+0.55%) |
May 04, 2021 | 27.31 | 28.08 | 27.01 | 27.75 | 369,322 | +0.09(+0.33%) |