Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.25 | 14.89 | 23,743 | +0.80(+5.66%) | ||
Jan 28, 2022 | 13.75 | 14.37 | 13.44 | 14.09 | 40,536 | +0.23(+1.64%) |
Jan 27, 2022 | 14.62 | 14.70 | 13.52 | 13.86 | 53,312 | -0.61(-4.21%) |
Jan 26, 2022 | 15.22 | 15.75 | 13.61 | 14.47 | 108,992 | -0.46(-3.10%) |
Jan 25, 2022 | 15.74 | 15.74 | 14.75 | 14.94 | 74,539 | -0.80(-5.10%) |
Jan 24, 2022 | 18.44 | 18.44 | 15.00 | 15.74 | 149,671 | -3.71(-19.09%) |
Jan 21, 2022 | 17.50 | 19.62 | 17.12 | 19.45 | 122,693 | +2.45(+14.41%) |
Jan 20, 2022 | 15.75 | 17.15 | 15.40 | 17.00 | 66,928 | +1.52(+9.78%) |
Jan 19, 2022 | 16.00 | 16.17 | 15.36 | 15.48 | 33,195 | -0.27(-1.70%) |
Jan 18, 2022 | 16.62 | 17.17 | 15.63 | 15.75 | 42,233 | -0.95(-5.66%) |
Jan 14, 2022 | 16.70 | 0 | +0.07(+0.44%) | |||
Jan 13, 2022 | 17.28 | 18.00 | 16.50 | 16.62 | 24,538 | -0.61(-3.51%) |
Jan 12, 2022 | 17.50 | 18.00 | 16.65 | 17.23 | 60,813 | -0.32(-1.85%) |
Jan 11, 2022 | 17.25 | 17.80 | 17.00 | 17.55 | 27,421 | +0.22(+1.25%) |
Jan 10, 2022 | 17.75 | 17.95 | 16.75 | 17.34 | 32,659 | -0.41(-2.31%) |
Jan 07, 2022 | 17.75 | 18.25 | 17.28 | 17.75 | 39,961 | -0.06(-0.35%) |
Jan 06, 2022 | 19.25 | 19.50 | 17.75 | 17.81 | 39,412 | -0.51(-2.78%) |
Jan 05, 2022 | 19.50 | 19.97 | 18.04 | 18.32 | 20,749 | -1.34(-6.80%) |
Jan 04, 2022 | 20.68 | 21.00 | 19.47 | 19.66 | 24,142 | -1.02(-4.92%) |
Jan 03, 2022 | 18.61 | 21.00 | 18.50 | 20.68 | 29,271 | +1.64(+8.62%) |
Dec 31, 2021 | 19.02 | 20.00 | 19.02 | 19.04 | 33,425 | -0.16(-0.86%) |
Dec 30, 2021 | 18.75 | 19.96 | 18.75 | 19.20 | 46,041 | +0.20(+1.05%) |
Dec 29, 2021 | 19.50 | 19.50 | 18.77 | 19.00 | 34,589 | -0.39(-2.04%) |
Dec 28, 2021 | 20.00 | 20.44 | 19.25 | 19.39 | 26,713 | -0.79(-3.90%) |
Dec 27, 2021 | 20.00 | 20.73 | 19.05 | 20.18 | 59,449 | +0.10(+0.51%) |
Dec 23, 2021 | 20.50 | 20.50 | 19.75 | 20.08 | 26,085 | -0.45(-2.17%) |
Dec 22, 2021 | 20.25 | 21.00 | 20.00 | 20.52 | 37,476 | -0.53(-2.49%) |
Dec 21, 2021 | 19.75 | 21.31 | 19.42 | 21.05 | 56,296 | +1.30(+6.60%) |
Dec 20, 2021 | 18.50 | 19.75 | 18.13 | 19.75 | 47,606 | +0.58(+3.01%) |
Dec 17, 2021 | 16.25 | 19.25 | 16.25 | 19.17 | 377,205 | +2.49(+14.89%) |
Dec 16, 2021 | 17.05 | 18.00 | 16.67 | 16.68 | 106,238 | -1.07(-6.00%) |
Dec 15, 2021 | 18.25 | 18.39 | 16.64 | 17.75 | 117,255 | -0.62(-3.40%) |
Dec 14, 2021 | 18.00 | 18.50 | 17.77 | 18.38 | 60,979 | +0.50(+2.78%) |
Dec 13, 2021 | 19.25 | 19.98 | 17.50 | 17.88 | 157,557 | -2.52(-12.38%) |
Dec 10, 2021 | 20.75 | 21.02 | 19.60 | 20.40 | 50,415 | -0.47(-2.26%) |
Dec 09, 2021 | 21.68 | 22.21 | 20.59 | 20.88 | 37,162 | -1.34(-6.01%) |
Dec 08, 2021 | 21.50 | 22.88 | 21.30 | 22.21 | 35,602 | +0.90(+4.22%) |
Dec 07, 2021 | 20.75 | 21.99 | 20.50 | 21.31 | 45,412 | +0.89(+4.38%) |
Dec 06, 2021 | 19.36 | 20.75 | 18.06 | 20.41 | 75,622 | +1.41(+7.43%) |
Dec 03, 2021 | 20.52 | 20.75 | 18.79 | 19.00 | 94,948 | -1.57(-7.62%) |
Dec 02, 2021 | 20.30 | 21.04 | 20.00 | 20.57 | 40,133 | -0.05(-0.25%) |
Dec 01, 2021 | 20.50 | 21.89 | 20.00 | 20.62 | 66,627 | -0.23(-1.10%) |
Nov 30, 2021 | 21.45 | 21.75 | 20.01 | 20.85 | 71,703 | -1.16(-5.27%) |
Nov 29, 2021 | 22.75 | 23.57 | 22.01 | 22.01 | 44,649 | -1.23(-5.27%) |
Nov 26, 2021 | 23.75 | 24.25 | 22.75 | 23.24 | 28,570 | -1.18(-4.81%) |
Nov 24, 2021 | 23.75 | 24.75 | 23.00 | 24.41 | 30,542 | +1.26(+5.43%) |
Nov 23, 2021 | 23.25 | 23.75 | 22.50 | 23.16 | 31,620 | -0.09(-0.41%) |
Nov 22, 2021 | 25.25 | 25.50 | 22.90 | 23.25 | 47,412 | -1.48(-5.98%) |
Nov 19, 2021 | 23.25 | 25.50 | 23.00 | 24.73 | 74,608 | +1.36(+5.80%) |
Nov 18, 2021 | 23.75 | 24.15 | 23.36 | 23.38 | 96,366 | -0.95(-3.91%) |
Nov 17, 2021 | 25.25 | 26.00 | 24.02 | 24.32 | 84,654 | -0.93(-3.66%) |
Nov 16, 2021 | 26.75 | 27.00 | 24.58 | 25.25 | 116,010 | -0.75(-2.88%) |
Nov 15, 2021 | 27.00 | 29.00 | 25.75 | 26.00 | 169,525 | -0.75(-2.80%) |
Nov 12, 2021 | 27.25 | 27.50 | 25.75 | 26.75 | 72,289 | -0.25(-0.93%) |
Nov 11, 2021 | 27.00 | 27.50 | 26.75 | 27.00 | 30,291 | -0.25(-0.92%) |
Nov 10, 2021 | 27.25 | 27.25 | 82,414 | -0.50(-1.80%) | ||
Nov 09, 2021 | 28.00 | 28.25 | 26.50 | 27.75 | 67,775 | -0.75(-2.63%) |
Nov 08, 2021 | 29.00 | 29.25 | 28.00 | 28.50 | 84,712 | -0.75(-2.56%) |
Nov 05, 2021 | 29.00 | 29.50 | 27.50 | 29.25 | 130,795 | -0.25(-0.85%) |
Nov 04, 2021 | 27.75 | 30.00 | 27.50 | 29.50 | 157,619 | -1.50(-4.84%) |
Nov 03, 2021 | 29.50 | 31.25 | 29.50 | 31.00 | 65,647 | +1.00(+3.33%) |
Nov 02, 2021 | 30.00 | 30.62 | 29.25 | 30.00 | 56,519 | -0.25(-0.83%) |
Nov 01, 2021 | 30.75 | 30.75 | 29.75 | 30.25 | 42,089 | -0.50(-1.63%) |
Oct 29, 2021 | 30.25 | 31.25 | 29.75 | 30.75 | 50,940 | +0.50(+1.65%) |
Oct 28, 2021 | 30.00 | 30.50 | 29.50 | 30.25 | 36,211 | +0.25(+0.83%) |
Oct 27, 2021 | 30.50 | 30.75 | 29.50 | 30.00 | 43,318 | +0.00(+0.00%) |
Oct 26, 2021 | 30.25 | 30.00 | 46,765 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.25 | 31.75 | 30.00 | 30.00 | 70,773 | -1.75(-5.51%) |
Oct 22, 2021 | 31.50 | 33.00 | 31.75 | 111,530 | +0.25(+0.79%) | |
Oct 21, 2021 | 31.00 | 33.00 | 31.00 | 31.50 | 52,757 | +0.25(+0.80%) |
Oct 20, 2021 | 31.75 | 32.50 | 30.12 | 31.25 | 66,956 | -1.25(-3.85%) |
Oct 19, 2021 | 28.75 | 33.00 | 28.75 | 32.50 | 101,872 | +3.25(+11.11%) |
Oct 18, 2021 | 30.25 | 30.50 | 28.75 | 29.25 | 71,164 | -1.50(-4.88%) |
Oct 15, 2021 | 31.50 | 31.75 | 30.25 | 30.75 | 76,956 | +0.00(+0.00%) |
Oct 14, 2021 | 31.50 | 31.75 | 30.50 | 30.75 | 57,014 | -0.25(-0.81%) |
Oct 13, 2021 | 31.50 | 32.00 | 30.73 | 31.00 | 44,557 | -0.50(-1.59%) |
Oct 12, 2021 | 31.25 | 32.21 | 30.50 | 31.50 | 53,235 | -0.25(-0.79%) |
Oct 11, 2021 | 32.50 | 33.00 | 31.50 | 31.75 | 57,407 | -0.75(-2.31%) |
Oct 08, 2021 | 32.25 | 33.45 | 32.00 | 32.50 | 51,974 | +0.00(+0.00%) |
Oct 07, 2021 | 32.50 | 32.84 | 32.00 | 32.50 | 34,951 | +0.50(+1.56%) |
Oct 06, 2021 | 32.75 | 32.75 | 31.88 | 32.00 | 34,482 | -1.00(-3.03%) |
Oct 05, 2021 | 32.75 | 33.00 | 32.00 | 33.00 | 52,238 | +0.50(+1.54%) |
Oct 04, 2021 | 32.50 | 33.23 | 31.75 | 32.50 | 60,761 | -0.50(-1.52%) |
Oct 01, 2021 | 33.25 | 33.25 | 31.75 | 33.00 | 67,514 | -0.25(-0.75%) |
Sep 30, 2021 | 32.25 | 34.00 | 32.00 | 33.25 | 72,021 | +1.00(+3.10%) |
Sep 29, 2021 | 34.00 | 34.25 | 31.50 | 32.25 | 105,156 | -1.50(-4.44%) |
Sep 28, 2021 | 34.25 | 34.50 | 32.75 | 33.75 | 98,196 | -1.50(-4.26%) |
Sep 27, 2021 | 34.50 | 37.50 | 33.54 | 35.25 | 180,456 | +2.50(+7.63%) |
Sep 24, 2021 | 37.38 | 37.38 | 32.50 | 32.75 | 174,512 | -4.50(-12.08%) |
Sep 23, 2021 | 39.00 | 39.41 | 36.50 | 37.25 | 111,063 | -1.25(-3.25%) |
Sep 22, 2021 | 38.50 | 39.75 | 36.75 | 38.50 | 159,157 | +0.50(+1.32%) |
Sep 21, 2021 | 40.75 | 41.50 | 36.25 | 38.00 | 321,489 | -4.50(-10.59%) |
Sep 20, 2021 | 43.00 | 44.26 | 41.25 | 42.50 | 127,818 | -3.25(-7.10%) |
Sep 17, 2021 | 45.50 | 46.25 | 44.00 | 45.75 | 107,297 | +0.25(+0.55%) |
Sep 16, 2021 | 44.50 | 45.75 | 43.38 | 45.50 | 108,468 | +2.00(+4.60%) |
Sep 15, 2021 | 41.50 | 44.22 | 40.75 | 43.50 | 114,849 | +1.75(+4.19%) |
Sep 14, 2021 | 45.00 | 46.25 | 40.88 | 41.75 | 155,653 | -2.25(-5.11%) |
Sep 13, 2021 | 38.75 | 48.88 | 37.75 | 44.00 | 335,766 | +5.25(+13.55%) |
Sep 10, 2021 | 39.25 | 40.50 | 37.98 | 38.75 | 78,236 | -0.50(-1.27%) |
Sep 09, 2021 | 38.00 | 40.00 | 38.00 | 39.25 | 42,266 | -0.25(-0.63%) |
Sep 08, 2021 | 40.75 | 40.75 | 37.00 | 39.50 | 109,610 | -1.75(-4.24%) |
Sep 07, 2021 | 42.25 | 42.25 | 40.25 | 41.25 | 92,378 | -0.25(-0.60%) |
Sep 03, 2021 | 42.25 | 42.25 | 40.75 | 41.50 | 76,889 | -0.75(-1.78%) |
Sep 02, 2021 | 41.25 | 42.25 | 39.75 | 42.25 | 116,200 | +1.00(+2.42%) |
Sep 01, 2021 | 41.75 | 42.00 | 40.00 | 41.25 | 75,031 | -0.50(-1.20%) |
Aug 31, 2021 | 40.50 | 42.00 | 39.50 | 41.75 | 105,910 | +1.50(+3.73%) |
Aug 30, 2021 | 37.75 | 41.00 | 37.50 | 40.25 | 127,860 | +2.75(+7.33%) |
Aug 27, 2021 | 38.25 | 40.25 | 37.50 | 37.50 | 148,504 | -0.75(-1.96%) |
Aug 26, 2021 | 34.75 | 40.50 | 34.75 | 38.25 | 193,063 | +2.75(+7.75%) |
Aug 25, 2021 | 34.00 | 37.25 | 33.75 | 35.50 | 121,444 | +1.25(+3.65%) |
Aug 24, 2021 | 33.75 | 34.50 | 33.50 | 34.25 | 43,766 | -0.25(-0.72%) |
Aug 23, 2021 | 34.25 | 34.75 | 33.50 | 34.50 | 52,973 | +0.50(+1.47%) |
Aug 20, 2021 | 33.50 | 34.38 | 33.00 | 34.00 | 42,737 | -0.25(-0.73%) |
Aug 19, 2021 | 34.75 | 35.00 | 32.75 | 34.25 | 89,950 | -1.25(-3.52%) |
Aug 18, 2021 | 35.00 | 36.50 | 34.00 | 35.50 | 127,152 | +1.25(+3.65%) |
Aug 17, 2021 | 34.00 | 34.50 | 33.02 | 34.25 | 72,525 | +1.00(+3.01%) |
Aug 16, 2021 | 32.25 | 35.00 | 31.50 | 33.25 | 106,103 | +1.75(+5.56%) |
Aug 13, 2021 | 33.75 | 33.75 | 31.00 | 31.50 | 89,531 | -2.25(-6.67%) |
Aug 12, 2021 | 33.25 | 34.25 | 32.75 | 33.75 | 53,338 | +0.00(+0.00%) |
Aug 11, 2021 | 34.25 | 35.00 | 32.50 | 33.75 | 133,015 | +0.50(+1.50%) |
Aug 10, 2021 | 35.00 | 35.12 | 30.75 | 33.25 | 274,748 | -2.25(-6.34%) |
Aug 09, 2021 | 35.75 | 36.50 | 34.25 | 35.50 | 164,778 | +0.00(+0.00%) |
Aug 06, 2021 | 38.00 | 38.75 | 34.75 | 35.50 | 166,584 | -3.50(-8.97%) |
Aug 05, 2021 | 39.25 | 39.75 | 35.75 | 39.00 | 284,089 | +0.75(+1.96%) |
Aug 04, 2021 | 42.50 | 44.25 | 38.00 | 38.25 | 360,168 | -2.75(-6.71%) |
Aug 03, 2021 | 39.25 | 42.25 | 39.25 | 41.00 | 229,190 | +1.75(+4.46%) |
Aug 02, 2021 | 37.50 | 40.25 | 37.50 | 39.25 | 186,014 | +2.00(+5.37%) |
Jul 30, 2021 | 36.50 | 39.00 | 36.25 | 37.25 | 142,429 | +1.00(+2.76%) |
Jul 29, 2021 | 36.25 | 38.50 | 36.25 | 36.25 | 180,112 | -0.25(-0.68%) |
Jul 28, 2021 | 35.75 | 37.00 | 35.00 | 36.50 | 98,676 | -0.25(-0.68%) |
Jul 27, 2021 | 37.50 | 39.00 | 34.62 | 36.75 | 222,095 | -0.75(-2.00%) |
Jul 26, 2021 | 34.75 | 37.75 | 33.50 | 37.50 | 332,747 | +3.75(+11.11%) |
Jul 23, 2021 | 35.25 | 37.75 | 32.25 | 33.75 | 398,791 | -0.25(-0.74%) |
Jul 22, 2021 | 31.00 | 36.50 | 30.75 | 34.00 | 480,024 | +3.25(+10.57%) |
Jul 21, 2021 | 31.50 | 31.75 | 29.75 | 30.75 | 107,397 | -0.25(-0.81%) |
Jul 20, 2021 | 31.75 | 32.25 | 29.88 | 31.00 | 142,991 | +1.75(+5.98%) |
Jul 19, 2021 | 29.00 | 30.39 | 26.88 | 29.25 | 164,239 | +1.00(+3.54%) |
Jul 16, 2021 | 26.75 | 28.75 | 26.00 | 28.25 | 531,290 | +2.00(+7.62%) |
Jul 15, 2021 | 26.25 | 26.72 | 25.25 | 26.25 | 102,274 | +0.00(+0.00%) |
Jul 14, 2021 | 25.25 | 26.25 | 24.77 | 26.25 | 30,745 | +0.75(+2.94%) |
Jul 13, 2021 | 26.00 | 26.25 | 25.50 | 25.50 | 23,589 | -0.25(-0.97%) |
Jul 12, 2021 | 26.00 | 26.25 | 25.75 | 25.75 | 24,138 | -0.25(-0.96%) |
Jul 09, 2021 | 26.00 | 27.38 | 26.00 | 26.00 | 38,475 | -0.25(-0.95%) |
Jul 08, 2021 | 25.50 | 26.50 | 25.50 | 26.25 | 63,328 | -0.25(-0.94%) |
Jul 07, 2021 | 26.50 | 27.00 | 25.35 | 26.50 | 62,949 | +0.25(+0.95%) |
Jul 06, 2021 | 25.50 | 26.25 | 25.25 | 26.25 | 53,911 | +0.25(+0.96%) |
Jul 02, 2021 | 28.00 | 28.25 | 25.75 | 26.00 | 46,782 | -2.00(-7.14%) |
Jul 01, 2021 | 28.25 | 29.00 | 27.75 | 28.00 | 17,747 | -0.75(-2.61%) |
Jun 30, 2021 | 28.25 | 29.00 | 28.00 | 28.75 | 31,416 | +0.50(+1.77%) |
Jun 29, 2021 | 29.00 | 29.25 | 27.50 | 28.25 | 38,424 | -0.25(-0.88%) |
Jun 28, 2021 | 28.00 | 29.00 | 27.75 | 28.50 | 35,576 | +0.75(+2.70%) |
Jun 25, 2021 | 29.00 | 29.00 | 27.50 | 27.75 | 41,521 | -1.25(-4.31%) |
Jun 24, 2021 | 29.25 | 29.50 | 28.50 | 29.00 | 25,642 | -0.50(-1.69%) |
Jun 23, 2021 | 29.25 | 30.00 | 28.00 | 29.50 | 77,970 | +0.00(+0.00%) |
Jun 22, 2021 | 27.75 | 29.50 | 27.75 | 29.50 | 50,961 | +1.00(+3.51%) |
Jun 21, 2021 | 30.75 | 30.75 | 26.43 | 28.50 | 176,454 | -2.75(-8.80%) |
Jun 18, 2021 | 32.75 | 33.50 | 30.25 | 31.25 | 507,167 | -2.25(-6.72%) |
Jun 17, 2021 | 31.75 | 33.62 | 30.75 | 33.50 | 249,227 | +2.25(+7.20%) |
Jun 16, 2021 | 29.25 | 31.25 | 28.00 | 31.25 | 196,165 | +2.00(+6.84%) |
Jun 15, 2021 | 27.25 | 30.00 | 27.00 | 29.25 | 182,187 | +1.25(+4.46%) |
Jun 14, 2021 | 25.50 | 28.25 | 25.25 | 28.00 | 202,339 | +2.75(+10.89%) |
Jun 11, 2021 | 23.50 | 26.00 | 23.25 | 25.25 | 88,720 | +1.66(+7.03%) |
Jun 10, 2021 | 23.75 | 23.75 | 22.75 | 23.59 | 31,339 | +0.44(+1.91%) |
Jun 09, 2021 | 23.00 | 23.65 | 23.00 | 23.15 | 42,332 | +0.20(+0.85%) |
Jun 08, 2021 | 22.00 | 23.25 | 22.00 | 22.95 | 87,732 | +1.25(+5.75%) |
Jun 07, 2021 | 22.00 | 22.75 | 21.57 | 21.71 | 48,984 | -0.54(-2.44%) |
Jun 04, 2021 | 22.00 | 22.75 | 21.79 | 22.25 | 52,017 | +0.11(+0.52%) |
Jun 03, 2021 | 21.77 | 22.22 | 21.63 | 22.14 | 57,155 | +0.14(+0.61%) |
Jun 02, 2021 | 22.25 | 22.50 | 21.48 | 22.00 | 43,447 | +0.14(+0.65%) |
Jun 01, 2021 | 23.00 | 23.00 | 21.82 | 21.86 | 35,173 | -0.23(-1.05%) |
May 28, 2021 | 21.52 | 22.75 | 21.52 | 22.09 | 32,554 | +0.34(+1.56%) |
May 27, 2021 | 22.25 | 23.12 | 21.00 | 21.75 | 71,339 | -0.44(-1.99%) |
May 26, 2021 | 21.68 | 22.42 | 21.50 | 22.19 | 30,078 | +0.40(+1.86%) |
May 25, 2021 | 22.64 | 22.68 | 21.70 | 21.79 | 22,243 | -0.89(-3.92%) |
May 24, 2021 | 22.70 | 23.00 | 22.00 | 22.68 | 35,412 | -0.07(-0.32%) |
May 21, 2021 | 21.88 | 23.00 | 21.27 | 22.75 | 53,689 | +1.41(+6.63%) |
May 20, 2021 | 21.43 | 21.50 | 20.78 | 21.34 | 33,209 | +0.26(+1.22%) |
May 19, 2021 | 20.67 | 21.25 | 20.25 | 21.08 | 30,813 | +0.36(+1.71%) |
May 18, 2021 | 20.25 | 21.11 | 19.75 | 20.72 | 24,428 | +0.22(+1.09%) |
May 17, 2021 | 19.88 | 20.72 | 19.77 | 20.50 | 40,366 | +0.38(+1.86%) |
May 14, 2021 | 19.00 | 20.50 | 19.00 | 20.12 | 107,628 | +0.25(+1.25%) |
May 13, 2021 | 20.32 | 21.00 | 19.53 | 19.88 | 63,836 | -0.70(-3.43%) |
May 12, 2021 | 21.25 | 21.50 | 19.68 | 20.58 | 146,772 | -0.92(-4.27%) |
May 11, 2021 | 19.75 | 22.75 | 19.50 | 21.50 | 162,607 | +0.05(+0.23%) |
May 10, 2021 | 25.00 | 26.25 | 21.04 | 21.45 | 1,729,054 | +0.41(+1.96%) |
May 07, 2021 | 20.00 | 21.25 | 20.00 | 21.04 | 23,717 | +0.66(+3.24%) |
May 06, 2021 | 20.50 | 21.65 | 20.30 | 20.38 | 69,844 | -1.51(-6.90%) |
May 05, 2021 | 22.50 | 22.50 | 21.00 | 21.89 | 46,301 | -0.33(-1.47%) |
May 04, 2021 | 23.00 | 23.31 | 21.00 | 22.21 | 50,192 | -1.18(-5.05%) |
May 03, 2021 | 23.37 | 23.62 | 22.53 | 23.40 | 20,762 | +0.03(+0.11%) |
Apr 30, 2021 | 23.75 | 24.00 | 23.12 | 23.37 | 20,240 | -0.13(-0.54%) |
Apr 29, 2021 | 24.78 | 24.78 | 23.43 | 23.50 | 28,257 | -1.18(-4.76%) |
Apr 28, 2021 | 24.00 | 24.75 | 23.33 | 24.68 | 29,106 | +0.89(+3.76%) |
Apr 27, 2021 | 24.00 | 24.38 | 23.70 | 23.78 | 19,268 | +0.02(+0.07%) |
Apr 26, 2021 | 23.50 | 24.98 | 22.80 | 23.76 | 53,946 | +0.18(+0.78%) |
Apr 23, 2021 | 23.52 | 23.85 | 22.54 | 23.58 | 82,424 | +2.08(+9.66%) |
Apr 22, 2021 | 20.75 | 22.25 | 20.25 | 21.50 | 82,066 | +1.24(+6.12%) |
Apr 21, 2021 | 19.15 | 20.70 | 19.04 | 20.26 | 36,253 | +0.51(+2.58%) |
Apr 20, 2021 | 21.00 | 21.00 | 19.00 | 19.75 | 110,867 | -1.55(-7.28%) |
Apr 19, 2021 | 21.17 | 21.30 | 19.50 | 21.30 | 71,504 | +0.13(+0.60%) |
Apr 16, 2021 | 20.50 | 21.50 | 20.25 | 21.17 | 103,652 | +0.42(+2.04%) |
Apr 15, 2021 | 21.25 | 21.50 | 20.25 | 20.75 | 32,516 | -0.25(-1.19%) |
Apr 14, 2021 | 20.50 | 21.50 | 20.25 | 21.00 | 36,192 | +0.14(+0.68%) |
Apr 13, 2021 | 20.75 | 21.25 | 19.88 | 20.86 | 72,871 | +0.04(+0.18%) |
Apr 12, 2021 | 22.50 | 22.50 | 20.57 | 20.82 | 73,110 | -1.61(-7.18%) |
Apr 09, 2021 | 22.25 | 23.14 | 22.08 | 22.43 | 65,412 | -0.03(-0.12%) |
Apr 08, 2021 | 23.75 | 23.88 | 22.20 | 22.46 | 103,761 | -0.73(-3.15%) |
Apr 07, 2021 | 24.20 | 24.25 | 22.88 | 23.19 | 32,707 | -0.79(-3.27%) |
Apr 06, 2021 | 23.75 | 24.31 | 23.75 | 23.97 | 27,780 | -0.03(-0.11%) |
Apr 05, 2021 | 24.75 | 24.82 | 23.75 | 24.00 | 70,387 | -0.75(-3.03%) |
Apr 01, 2021 | 24.75 | 25.50 | 24.50 | 24.75 | 47,052 | +0.00(+0.00%) |
Mar 31, 2021 | 25.00 | 25.50 | 24.60 | 24.75 | 49,688 | -0.14(-0.57%) |
Mar 30, 2021 | 24.50 | 25.50 | 23.75 | 24.89 | 30,861 | +0.39(+1.60%) |
Mar 29, 2021 | 25.25 | 25.50 | 24.25 | 24.50 | 34,859 | -0.38(-1.51%) |
Mar 26, 2021 | 24.75 | 25.75 | 24.30 | 24.88 | 93,112 | -0.12(-0.50%) |
Mar 25, 2021 | 24.25 | 25.25 | 24.25 | 25.00 | 70,286 | +0.00(+0.00%) |
Mar 24, 2021 | 26.75 | 27.00 | 24.50 | 25.00 | 113,295 | -2.00(-7.41%) |
Mar 23, 2021 | 28.25 | 28.25 | 26.25 | 27.00 | 70,066 | -1.00(-3.57%) |
Mar 22, 2021 | 27.50 | 28.25 | 27.00 | 28.00 | 62,798 | +0.25(+0.90%) |
Mar 19, 2021 | 27.00 | 29.00 | 26.25 | 27.75 | 299,352 | +0.75(+2.78%) |
Mar 18, 2021 | 27.75 | 28.50 | 26.25 | 27.00 | 96,989 | -1.00(-3.57%) |
Mar 17, 2021 | 26.75 | 29.00 | 26.50 | 28.00 | 131,418 | +0.50(+1.82%) |
Mar 16, 2021 | 29.00 | 29.25 | 26.25 | 27.50 | 118,061 | -1.25(-4.35%) |
Mar 15, 2021 | 26.25 | 29.25 | 26.25 | 28.75 | 211,618 | +2.75(+10.58%) |
Mar 12, 2021 | 24.50 | 26.25 | 24.25 | 26.00 | 88,696 | +1.25(+5.05%) |
Mar 11, 2021 | 24.50 | 25.00 | 24.00 | 24.75 | 99,276 | +0.54(+2.21%) |
Mar 10, 2021 | 24.00 | 25.25 | 23.52 | 24.21 | 75,632 | +0.38(+1.58%) |
Mar 09, 2021 | 23.38 | 24.40 | 23.00 | 23.84 | 107,861 | +0.84(+3.64%) |
Mar 08, 2021 | 23.40 | 25.25 | 22.75 | 23.00 | 129,666 | +0.56(+2.50%) |
Mar 05, 2021 | 22.95 | 23.25 | 20.00 | 22.44 | 283,128 | -0.56(-2.43%) |
Mar 04, 2021 | 26.25 | 26.32 | 22.50 | 23.00 | 534,452 | -4.25(-15.60%) |
Mar 03, 2021 | 27.50 | 28.00 | 26.00 | 27.25 | 412,027 | -2.50(-8.40%) |
Mar 02, 2021 | 31.00 | 31.75 | 27.75 | 29.75 | 1,779,608 | +3.25(+12.26%) |
Mar 01, 2021 | 26.25 | 27.50 | 25.00 | 26.50 | 170,630 | +1.25(+4.95%) |
Feb 26, 2021 | 24.50 | 25.50 | 23.75 | 25.25 | 186,352 | -0.75(-2.88%) |
Feb 25, 2021 | 27.00 | 27.00 | 24.50 | 26.00 | 249,429 | -1.50(-5.45%) |
Feb 24, 2021 | 27.00 | 28.00 | 25.75 | 27.50 | 305,503 | +0.50(+1.85%) |
Feb 23, 2021 | 25.75 | 28.00 | 24.00 | 27.00 | 525,273 | -4.00(-12.90%) |
Feb 22, 2021 | 30.25 | 35.00 | 28.00 | 31.00 | 2,133,122 | +4.25(+15.89%) |
Feb 19, 2021 | 28.50 | 28.50 | 26.50 | 26.75 | 177,188 | -1.25(-4.46%) |
Feb 18, 2021 | 28.00 | 28.50 | 26.50 | 28.00 | 191,387 | -0.75(-2.61%) |
Feb 17, 2021 | 29.50 | 29.75 | 27.75 | 28.75 | 234,542 | -0.75(-2.54%) |
Feb 16, 2021 | 29.50 | 30.00 | 28.75 | 29.50 | 443,142 | +1.50(+5.36%) |
Feb 12, 2021 | 28.25 | 29.00 | 26.75 | 28.00 | 1,272,820 | -5.50(-16.42%) |
Feb 11, 2021 | 35.25 | 36.00 | 32.50 | 33.50 | 128,068 | +0.50(+1.52%) |
Feb 10, 2021 | 36.00 | 36.25 | 31.50 | 33.00 | 81,764 | -2.00(-5.71%) |
Feb 09, 2021 | 37.25 | 37.25 | 34.00 | 35.00 | 106,478 | +1.00(+2.94%) |
Feb 08, 2021 | 32.50 | 37.00 | 31.50 | 34.00 | 182,287 | +2.75(+8.80%) |
Feb 05, 2021 | 30.00 | 31.75 | 26.75 | 31.25 | 116,816 | +2.50(+8.70%) |
Feb 04, 2021 | 32.00 | 32.00 | 28.25 | 28.75 | 116,501 | -1.75(-5.74%) |
Feb 03, 2021 | 29.25 | 32.50 | 29.00 | 30.50 | 91,513 | +2.00(+7.02%) |
Feb 02, 2021 | 26.00 | 29.50 | 25.25 | 28.50 | 100,443 | +3.50(+14.00%) |