Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.05 | 34.08 | 494,020 | +1.39(+4.25%) | ||
Jan 28, 2022 | 31.47 | 33.32 | 30.93 | 32.69 | 455,849 | +1.24(+3.94%) |
Jan 27, 2022 | 34.02 | 34.71 | 31.11 | 31.45 | 453,124 | -2.28(-6.76%) |
Jan 26, 2022 | 34.50 | 36.50 | 33.56 | 33.73 | 450,965 | -0.58(-1.69%) |
Jan 25, 2022 | 34.80 | 35.55 | 33.32 | 34.31 | 377,215 | -1.16(-3.27%) |
Jan 24, 2022 | 34.50 | 35.68 | 32.34 | 35.47 | 611,988 | +0.24(+0.68%) |
Jan 21, 2022 | 34.95 | 36.88 | 34.82 | 35.23 | 484,940 | -0.20(-0.56%) |
Jan 20, 2022 | 36.61 | 38.25 | 35.05 | 35.43 | 462,810 | -0.70(-1.94%) |
Jan 19, 2022 | 37.57 | 38.37 | 35.50 | 36.13 | 453,924 | -0.88(-2.38%) |
Jan 18, 2022 | 38.25 | 39.41 | 36.85 | 37.01 | 601,725 | -2.52(-6.37%) |
Jan 14, 2022 | 39.53 | 0 | +2.29(+6.15%) | |||
Jan 13, 2022 | 38.38 | 40.27 | 36.31 | 37.24 | 725,441 | -0.23(-0.61%) |
Jan 12, 2022 | 39.37 | 39.86 | 35.04 | 37.47 | 1,488,673 | -4.65(-11.04%) |
Jan 11, 2022 | 41.77 | 43.33 | 40.93 | 42.12 | 285,463 | +0.26(+0.62%) |
Jan 10, 2022 | 40.83 | 42.08 | 40.02 | 41.86 | 338,365 | +0.67(+1.63%) |
Jan 07, 2022 | 43.45 | 44.50 | 40.71 | 41.19 | 300,833 | -2.45(-5.61%) |
Jan 06, 2022 | 44.43 | 45.89 | 41.68 | 43.64 | 479,583 | -1.09(-2.44%) |
Jan 05, 2022 | 46.68 | 47.35 | 44.64 | 44.73 | 605,136 | -2.09(-4.46%) |
Jan 04, 2022 | 49.15 | 49.22 | 46.37 | 46.82 | 320,480 | -2.40(-4.88%) |
Jan 03, 2022 | 49.77 | 49.77 | 46.29 | 49.22 | 361,674 | -0.18(-0.36%) |
Dec 31, 2021 | 47.98 | 50.05 | 47.91 | 49.40 | 544,672 | +1.68(+3.52%) |
Dec 30, 2021 | 45.89 | 48.30 | 45.35 | 47.72 | 369,005 | +0.89(+1.90%) |
Dec 29, 2021 | 45.29 | 47.03 | 44.15 | 46.83 | 351,836 | +1.13(+2.47%) |
Dec 28, 2021 | 47.05 | 47.27 | 45.65 | 45.70 | 294,831 | -1.73(-3.65%) |
Dec 27, 2021 | 48.07 | 48.64 | 46.58 | 47.43 | 245,888 | -0.96(-1.98%) |
Dec 23, 2021 | 47.21 | 49.32 | 46.63 | 48.39 | 292,590 | +1.31(+2.78%) |
Dec 22, 2021 | 46.83 | 47.55 | 44.99 | 47.08 | 303,822 | +0.05(+0.11%) |
Dec 21, 2021 | 47.03 | 48.45 | 45.56 | 47.03 | 341,858 | +2.53(+5.69%) |
Dec 20, 2021 | 46.10 | 46.67 | 43.69 | 44.50 | 400,227 | -2.49(-5.30%) |
Dec 17, 2021 | 42.80 | 47.64 | 41.50 | 46.99 | 1,730,282 | +3.64(+8.40%) |
Dec 16, 2021 | 45.35 | 45.92 | 42.83 | 43.35 | 380,758 | -1.81(-4.01%) |
Dec 15, 2021 | 42.00 | 45.49 | 40.50 | 45.16 | 584,786 | +3.05(+7.24%) |
Dec 14, 2021 | 42.02 | 43.81 | 41.57 | 42.11 | 437,555 | -2.26(-5.09%) |
Dec 13, 2021 | 44.13 | 45.67 | 42.65 | 44.37 | 516,672 | +0.67(+1.53%) |
Dec 10, 2021 | 45.13 | 46.21 | 43.19 | 43.70 | 499,870 | -1.11(-2.47%) |
Dec 09, 2021 | 48.75 | 49.84 | 44.59 | 44.81 | 477,251 | -4.71(-9.51%) |
Dec 08, 2021 | 49.10 | 50.77 | 48.52 | 49.52 | 259,054 | +0.42(+0.85%) |
Dec 07, 2021 | 45.53 | 50.49 | 45.22 | 49.10 | 491,142 | +5.04(+11.44%) |
Dec 06, 2021 | 46.62 | 47.23 | 43.60 | 44.06 | 566,079 | -2.53(-5.43%) |
Dec 03, 2021 | 49.59 | 50.35 | 45.28 | 46.59 | 420,314 | -3.08(-6.20%) |
Dec 02, 2021 | 46.58 | 49.98 | 45.60 | 49.67 | 349,610 | +3.02(+6.47%) |
Dec 01, 2021 | 50.69 | 51.58 | 46.53 | 46.65 | 437,264 | -3.50(-6.98%) |
Nov 30, 2021 | 49.24 | 50.45 | 48.34 | 50.15 | 500,776 | +0.93(+1.89%) |
Nov 29, 2021 | 49.80 | 52.36 | 48.42 | 49.22 | 547,204 | +0.06(+0.13%) |
Nov 26, 2021 | 52.60 | 53.80 | 47.03 | 49.16 | 461,663 | -4.48(-8.36%) |
Nov 24, 2021 | 52.55 | 54.90 | 51.45 | 53.64 | 356,178 | +2.47(+4.83%) |
Nov 23, 2021 | 58.84 | 59.01 | 50.75 | 51.17 | 582,628 | -7.84(-13.29%) |
Nov 22, 2021 | 57.80 | 60.66 | 56.93 | 59.01 | 332,512 | +0.12(+0.20%) |
Nov 19, 2021 | 55.00 | 60.23 | 55.00 | 58.89 | 351,259 | +4.26(+7.79%) |
Nov 18, 2021 | 56.75 | 55.10 | 54.46 | 54.64 | 307,847 | -1.86(-3.30%) |
Nov 17, 2021 | 55.12 | 58.09 | 54.81 | 56.50 | 371,455 | +0.74(+1.33%) |
Nov 16, 2021 | 57.20 | 58.09 | 54.75 | 55.76 | 229,593 | -1.43(-2.50%) |
Nov 15, 2021 | 57.13 | 57.41 | 55.70 | 57.19 | 223,426 | +0.00(+0.00%) |
Nov 12, 2021 | 57.02 | 57.85 | 56.20 | 57.19 | 175,966 | +0.68(+1.20%) |
Nov 11, 2021 | 56.39 | 56.61 | 54.00 | 56.51 | 203,551 | +0.42(+0.75%) |
Nov 10, 2021 | 55.88 | 56.09 | 210,289 | -0.44(-0.78%) | ||
Nov 09, 2021 | 58.34 | 58.80 | 55.98 | 56.53 | 220,925 | -1.99(-3.40%) |
Nov 08, 2021 | 59.23 | 61.19 | 57.73 | 58.52 | 240,713 | -0.42(-0.71%) |
Nov 05, 2021 | 55.25 | 60.46 | 54.12 | 58.94 | 274,382 | +2.51(+4.45%) |
Nov 04, 2021 | 58.55 | 59.56 | 56.00 | 56.43 | 273,145 | -2.95(-4.97%) |
Nov 03, 2021 | 58.53 | 60.21 | 57.85 | 59.38 | 318,699 | +0.60(+1.02%) |
Nov 02, 2021 | 57.67 | 59.79 | 56.74 | 58.78 | 254,479 | +1.32(+2.30%) |
Nov 01, 2021 | 55.14 | 59.25 | 56.55 | 57.46 | 283,643 | +2.11(+3.81%) |
Oct 29, 2021 | 56.09 | 56.26 | 54.99 | 55.35 | 278,392 | -1.22(-2.16%) |
Oct 28, 2021 | 54.78 | 57.11 | 56.57 | 288,235 | +1.89(+3.46%) | |
Oct 27, 2021 | 60.45 | 60.92 | 54.54 | 54.68 | 499,316 | -6.34(-10.39%) |
Oct 26, 2021 | 62.29 | 60.80 | 61.02 | 126,974 | -1.65(-2.63%) | |
Oct 25, 2021 | 61.53 | 63.13 | 61.25 | 62.67 | 153,953 | +1.06(+1.72%) |
Oct 22, 2021 | 61.35 | 62.13 | 59.75 | 61.61 | 176,324 | +0.46(+0.75%) |
Oct 21, 2021 | 59.95 | 61.85 | 59.37 | 61.15 | 279,884 | +1.18(+1.97%) |
Oct 20, 2021 | 62.10 | 62.22 | 59.57 | 59.97 | 375,815 | -2.68(-4.28%) |
Oct 19, 2021 | 63.19 | 65.39 | 62.45 | 62.65 | 365,691 | -0.26(-0.41%) |
Oct 18, 2021 | 62.85 | 63.53 | 61.51 | 62.91 | 548,334 | -0.55(-0.87%) |
Oct 15, 2021 | 66.08 | 66.55 | 62.00 | 63.46 | 320,999 | -1.50(-2.31%) |
Oct 14, 2021 | 64.36 | 65.20 | 63.28 | 64.96 | 214,168 | +0.98(+1.53%) |
Oct 13, 2021 | 65.86 | 66.25 | 63.42 | 63.98 | 370,158 | -1.66(-2.53%) |
Oct 12, 2021 | 69.41 | 70.39 | 64.64 | 65.64 | 477,130 | -3.77(-5.43%) |
Oct 11, 2021 | 71.04 | 72.00 | 69.20 | 69.41 | 173,491 | -1.86(-2.61%) |
Oct 08, 2021 | 73.38 | 73.38 | 69.78 | 71.27 | 224,566 | -1.99(-2.72%) |
Oct 07, 2021 | 70.97 | 74.32 | 70.97 | 73.26 | 245,913 | +2.32(+3.27%) |
Oct 06, 2021 | 71.03 | 72.53 | 70.47 | 70.94 | 208,957 | -0.78(-1.09%) |
Oct 05, 2021 | 72.00 | 73.75 | 71.30 | 71.72 | 201,900 | +0.02(+0.03%) |
Oct 04, 2021 | 69.47 | 72.17 | 69.00 | 71.70 | 369,354 | +0.96(+1.36%) |
Oct 01, 2021 | 70.44 | 71.26 | 64.64 | 70.74 | 468,826 | -0.49(-0.69%) |
Sep 30, 2021 | 72.44 | 72.85 | 69.95 | 71.23 | 327,195 | +0.42(+0.59%) |
Sep 29, 2021 | 72.20 | 75.00 | 70.52 | 70.81 | 186,499 | -0.98(-1.37%) |
Sep 28, 2021 | 76.59 | 77.15 | 71.51 | 71.79 | 455,403 | -5.60(-7.24%) |
Sep 27, 2021 | 75.88 | 79.75 | 74.93 | 77.39 | 285,012 | +2.07(+2.75%) |
Sep 24, 2021 | 78.00 | 78.86 | 74.29 | 75.32 | 227,702 | -3.57(-4.53%) |
Sep 23, 2021 | 76.90 | 78.95 | 76.60 | 78.89 | 226,348 | +2.83(+3.72%) |
Sep 22, 2021 | 75.10 | 76.70 | 74.42 | 76.06 | 267,458 | +1.03(+1.37%) |
Sep 21, 2021 | 74.98 | 78.09 | 73.35 | 75.03 | 317,098 | +0.22(+0.29%) |
Sep 20, 2021 | 75.21 | 77.32 | 73.61 | 74.81 | 285,775 | -2.26(-2.93%) |
Sep 17, 2021 | 75.65 | 77.58 | 74.80 | 77.07 | 795,575 | +2.28(+3.05%) |
Sep 16, 2021 | 74.74 | 75.39 | 73.54 | 74.79 | 253,245 | -0.03(-0.04%) |
Sep 15, 2021 | 74.59 | 75.65 | 74.21 | 74.82 | 338,194 | +0.23(+0.31%) |
Sep 14, 2021 | 73.72 | 77.68 | 73.72 | 74.59 | 349,643 | +2.10(+2.90%) |
Sep 13, 2021 | 76.68 | 77.69 | 71.72 | 72.49 | 434,930 | -3.89(-5.09%) |
Sep 10, 2021 | 72.58 | 78.40 | 72.51 | 76.38 | 520,897 | +4.23(+5.86%) |
Sep 09, 2021 | 71.01 | 72.87 | 70.46 | 72.15 | 358,894 | +0.88(+1.23%) |
Sep 08, 2021 | 72.25 | 72.72 | 71.00 | 71.27 | 233,511 | -0.62(-0.86%) |
Sep 07, 2021 | 71.24 | 73.05 | 69.06 | 71.89 | 462,653 | +0.51(+0.71%) |
Sep 03, 2021 | 72.10 | 73.51 | 70.58 | 71.38 | 249,156 | -0.55(-0.76%) |
Sep 02, 2021 | 70.76 | 72.09 | 69.45 | 71.93 | 257,460 | +2.05(+2.93%) |
Sep 01, 2021 | 67.00 | 70.74 | 66.37 | 69.88 | 340,040 | +2.76(+4.11%) |
Aug 31, 2021 | 71.06 | 71.77 | 64.20 | 67.12 | 1,019,487 | -2.11(-3.05%) |
Aug 30, 2021 | 65.70 | 70.91 | 65.00 | 69.23 | 370,767 | +1.10(+1.61%) |
Aug 27, 2021 | 67.62 | 69.02 | 66.18 | 68.13 | 550,279 | +0.58(+0.86%) |
Aug 26, 2021 | 65.33 | 69.08 | 65.33 | 67.55 | 563,123 | +2.12(+3.24%) |
Aug 25, 2021 | 64.00 | 66.89 | 62.30 | 65.43 | 949,955 | +1.45(+2.27%) |
Aug 24, 2021 | 62.00 | 66.40 | 61.07 | 63.98 | 595,187 | +1.98(+3.19%) |
Aug 23, 2021 | 61.21 | 63.71 | 61.01 | 62.00 | 362,173 | +2.18(+3.64%) |
Aug 20, 2021 | 58.98 | 60.72 | 58.98 | 59.82 | 356,459 | +0.71(+1.20%) |
Aug 19, 2021 | 57.97 | 61.93 | 56.39 | 59.11 | 330,493 | +0.77(+1.32%) |
Aug 18, 2021 | 61.04 | 62.40 | 57.93 | 58.34 | 250,412 | -2.49(-4.09%) |
Aug 17, 2021 | 55.77 | 61.27 | 55.40 | 60.83 | 391,450 | +4.43(+7.85%) |
Aug 16, 2021 | 58.28 | 58.28 | 56.05 | 56.40 | 245,497 | -2.05(-3.51%) |
Aug 13, 2021 | 58.85 | 59.47 | 57.22 | 58.45 | 185,133 | -0.34(-0.58%) |
Aug 12, 2021 | 58.02 | 59.80 | 57.43 | 58.79 | 244,321 | +0.79(+1.36%) |
Aug 11, 2021 | 58.36 | 58.77 | 56.72 | 58.00 | 269,744 | +0.11(+0.19%) |
Aug 10, 2021 | 58.00 | 58.32 | 55.73 | 57.89 | 262,656 | +0.72(+1.26%) |
Aug 09, 2021 | 55.00 | 58.67 | 54.86 | 57.17 | 325,655 | -0.25(-0.44%) |
Aug 06, 2021 | 55.79 | 57.66 | 53.76 | 57.42 | 397,550 | +1.48(+2.65%) |
Aug 05, 2021 | 54.10 | 55.96 | 54.08 | 55.94 | 405,131 | +1.24(+2.27%) |
Aug 04, 2021 | 53.70 | 56.70 | 52.86 | 54.70 | 295,557 | +0.60(+1.11%) |
Aug 03, 2021 | 52.70 | 54.49 | 51.03 | 54.10 | 218,611 | +1.36(+2.58%) |
Aug 02, 2021 | 50.39 | 53.50 | 50.39 | 52.74 | 209,224 | +2.64(+5.27%) |
Jul 30, 2021 | 49.13 | 51.57 | 48.27 | 50.10 | 172,703 | +0.38(+0.76%) |
Jul 29, 2021 | 53.70 | 53.70 | 49.44 | 49.72 | 312,004 | -3.02(-5.73%) |
Jul 28, 2021 | 47.89 | 52.98 | 47.89 | 52.74 | 357,384 | +4.54(+9.42%) |
Jul 27, 2021 | 50.51 | 50.54 | 45.09 | 48.20 | 440,464 | -3.28(-6.37%) |
Jul 26, 2021 | 52.63 | 54.91 | 50.51 | 51.48 | 295,316 | -0.47(-0.90%) |
Jul 23, 2021 | 51.48 | 52.65 | 50.00 | 51.95 | 208,784 | +0.61(+1.19%) |
Jul 22, 2021 | 51.71 | 53.60 | 49.35 | 51.34 | 239,959 | -0.56(-1.08%) |
Jul 21, 2021 | 50.12 | 53.43 | 48.78 | 51.90 | 632,080 | +2.33(+4.70%) |
Jul 20, 2021 | 49.71 | 52.42 | 49.15 | 49.57 | 471,588 | -0.43(-0.86%) |
Jul 19, 2021 | 51.25 | 52.48 | 49.30 | 50.00 | 451,122 | -0.95(-1.86%) |
Jul 16, 2021 | 52.30 | 53.38 | 50.63 | 50.95 | 347,875 | -0.81(-1.56%) |
Jul 15, 2021 | 53.67 | 54.07 | 49.75 | 51.76 | 438,155 | -1.86(-3.47%) |
Jul 14, 2021 | 53.49 | 56.32 | 52.34 | 53.62 | 548,884 | +1.28(+2.45%) |
Jul 13, 2021 | 56.94 | 57.26 | 52.13 | 52.34 | 399,311 | -2.05(-3.77%) |
Jul 12, 2021 | 61.25 | 61.35 | 53.24 | 54.39 | 686,568 | -4.85(-8.19%) |
Jul 09, 2021 | 55.20 | 67.08 | 55.20 | 59.24 | 1,615,159 | +4.02(+7.28%) |
Jul 08, 2021 | 51.01 | 56.55 | 49.02 | 55.22 | 352,282 | +1.96(+3.68%) |
Jul 07, 2021 | 55.89 | 57.27 | 52.47 | 53.26 | 331,655 | -2.45(-4.40%) |
Jul 06, 2021 | 55.34 | 56.25 | 51.71 | 55.71 | 349,782 | +0.24(+0.43%) |
Jul 02, 2021 | 53.33 | 56.02 | 51.71 | 55.47 | 407,944 | +2.69(+5.10%) |
Jul 01, 2021 | 51.19 | 53.25 | 50.02 | 52.78 | 537,689 | +1.37(+2.66%) |
Jun 30, 2021 | 48.64 | 52.03 | 47.77 | 51.41 | 597,073 | +2.90(+5.98%) |
Jun 29, 2021 | 48.51 | 49.85 | 47.01 | 48.51 | 233,253 | -0.22(-0.45%) |
Jun 28, 2021 | 47.22 | 52.18 | 46.91 | 48.73 | 400,357 | +1.87(+3.99%) |
Jun 25, 2021 | 48.92 | 49.45 | 46.28 | 46.86 | 1,580,510 | -2.01(-4.11%) |
Jun 24, 2021 | 50.00 | 53.73 | 48.32 | 48.87 | 696,618 | +0.76(+1.58%) |
Jun 23, 2021 | 45.88 | 49.73 | 45.41 | 48.11 | 352,596 | +2.78(+6.13%) |
Jun 22, 2021 | 49.11 | 49.46 | 44.84 | 45.33 | 707,198 | -4.08(-8.26%) |
Jun 21, 2021 | 50.48 | 50.82 | 48.02 | 49.41 | 474,363 | -1.60(-3.14%) |
Jun 18, 2021 | 49.51 | 53.28 | 48.86 | 51.01 | 1,131,750 | +2.29(+4.70%) |
Jun 17, 2021 | 56.27 | 57.15 | 46.30 | 48.72 | 1,044,914 | -8.93(-15.49%) |
Jun 16, 2021 | 51.73 | 59.74 | 51.28 | 57.65 | 944,568 | +5.68(+10.93%) |
Jun 15, 2021 | 48.22 | 52.41 | 47.81 | 51.97 | 621,284 | +4.32(+9.07%) |
Jun 14, 2021 | 45.89 | 48.42 | 45.63 | 47.65 | 568,964 | +2.56(+5.68%) |
Jun 11, 2021 | 46.49 | 46.61 | 42.19 | 45.09 | 763,934 | +0.57(+1.28%) |
Jun 10, 2021 | 39.72 | 45.62 | 39.12 | 44.52 | 736,654 | +5.58(+14.33%) |
Jun 09, 2021 | 39.99 | 40.00 | 38.29 | 38.94 | 477,572 | -0.48(-1.22%) |
Jun 08, 2021 | 37.23 | 39.60 | 34.63 | 39.42 | 965,779 | +2.19(+5.88%) |
Jun 07, 2021 | 28.55 | 37.85 | 28.50 | 37.23 | 1,628,204 | +8.58(+29.95%) |
Jun 04, 2021 | 28.95 | 29.50 | 28.40 | 28.65 | 486,095 | -0.03(-0.10%) |
Jun 03, 2021 | 28.50 | 29.88 | 28.15 | 28.68 | 270,701 | +0.56(+1.99%) |
Jun 02, 2021 | 27.57 | 28.28 | 27.16 | 28.12 | 205,684 | +0.68(+2.48%) |
Jun 01, 2021 | 29.13 | 29.46 | 27.17 | 27.44 | 354,977 | -1.73(-5.93%) |
May 28, 2021 | 30.62 | 31.05 | 29.01 | 29.17 | 218,201 | -1.26(-4.14%) |
May 27, 2021 | 26.47 | 30.62 | 26.07 | 30.43 | 745,871 | +3.77(+14.14%) |
May 26, 2021 | 26.00 | 26.77 | 25.80 | 26.66 | 353,832 | +1.40(+5.54%) |
May 25, 2021 | 25.26 | 25.74 | 24.60 | 25.26 | 218,182 | +0.21(+0.84%) |
May 24, 2021 | 24.64 | 25.64 | 24.35 | 25.05 | 225,584 | +0.63(+2.58%) |
May 21, 2021 | 23.50 | 25.19 | 22.96 | 24.42 | 243,112 | +1.25(+5.39%) |
May 20, 2021 | 24.07 | 24.29 | 22.75 | 23.17 | 191,537 | -0.80(-3.34%) |
May 19, 2021 | 23.63 | 24.19 | 23.25 | 23.97 | 223,637 | +0.14(+0.59%) |
May 18, 2021 | 22.84 | 24.50 | 22.84 | 23.83 | 303,733 | +0.83(+3.61%) |
May 17, 2021 | 22.58 | 23.45 | 22.11 | 23.00 | 357,865 | +0.02(+0.09%) |
May 14, 2021 | 21.63 | 23.24 | 21.30 | 22.98 | 219,547 | +1.35(+6.24%) |
May 13, 2021 | 22.08 | 22.70 | 21.36 | 21.63 | 344,902 | -0.22(-1.01%) |
May 12, 2021 | 22.94 | 23.38 | 21.48 | 21.85 | 473,135 | -1.12(-4.88%) |
May 11, 2021 | 22.73 | 23.53 | 21.94 | 22.97 | 339,366 | -0.42(-1.80%) |
May 10, 2021 | 24.60 | 24.65 | 23.00 | 23.39 | 291,211 | -1.23(-5.00%) |
May 07, 2021 | 23.77 | 25.45 | 23.74 | 24.62 | 276,345 | +0.96(+4.06%) |
May 06, 2021 | 23.94 | 24.07 | 23.09 | 23.66 | 388,287 | -0.45(-1.87%) |
May 05, 2021 | 24.73 | 25.01 | 23.82 | 24.11 | 456,888 | -0.64(-2.59%) |
May 04, 2021 | 26.93 | 26.93 | 24.65 | 24.75 | 587,315 | -2.29(-8.47%) |
May 03, 2021 | 27.04 | 27.73 | 25.82 | 27.04 | 356,962 | +0.50(+1.88%) |
Apr 30, 2021 | 26.54 | 27.52 | 25.85 | 26.54 | 287,700 | -0.31(-1.15%) |
Apr 29, 2021 | 26.76 | 27.26 | 26.00 | 26.85 | 296,425 | +0.19(+0.71%) |
Apr 28, 2021 | 25.01 | 26.80 | 24.54 | 26.66 | 223,347 | +1.52(+6.05%) |
Apr 27, 2021 | 25.67 | 26.03 | 24.71 | 25.14 | 274,621 | -0.29(-1.14%) |
Apr 26, 2021 | 23.90 | 25.51 | 23.65 | 25.43 | 165,987 | +1.63(+6.85%) |
Apr 23, 2021 | 23.68 | 24.80 | 23.49 | 23.80 | 213,300 | +0.04(+0.17%) |
Apr 22, 2021 | 23.13 | 24.34 | 22.56 | 23.76 | 128,410 | +0.54(+2.33%) |
Apr 21, 2021 | 22.41 | 23.23 | 22.02 | 23.22 | 234,046 | +0.69(+3.06%) |
Apr 20, 2021 | 23.52 | 23.74 | 22.16 | 22.53 | 121,645 | -1.23(-5.18%) |
Apr 19, 2021 | 24.68 | 25.23 | 23.49 | 23.76 | 222,087 | -1.09(-4.39%) |
Apr 16, 2021 | 25.96 | 25.96 | 24.40 | 24.85 | 218,700 | -0.80(-3.12%) |
Apr 15, 2021 | 24.23 | 25.84 | 23.97 | 25.65 | 254,807 | +1.69(+7.05%) |
Apr 14, 2021 | 23.49 | 24.44 | 22.99 | 23.96 | 208,414 | +0.59(+2.52%) |
Apr 13, 2021 | 21.73 | 24.21 | 21.73 | 23.37 | 317,068 | +1.46(+6.66%) |
Apr 12, 2021 | 22.61 | 22.70 | 21.55 | 21.91 | 220,972 | -0.87(-3.82%) |
Apr 09, 2021 | 23.32 | 24.25 | 22.77 | 22.78 | 116,500 | -0.71(-3.02%) |
Apr 08, 2021 | 23.29 | 24.38 | 23.20 | 23.49 | 132,064 | +0.25(+1.08%) |
Apr 07, 2021 | 24.44 | 24.44 | 23.23 | 23.24 | 208,429 | -1.36(-5.53%) |
Apr 06, 2021 | 25.10 | 25.75 | 23.63 | 24.60 | 303,891 | -0.30(-1.20%) |
Apr 05, 2021 | 24.78 | 26.34 | 24.50 | 24.90 | 385,664 | +0.16(+0.65%) |
Apr 01, 2021 | 24.82 | 25.74 | 24.08 | 24.74 | 370,600 | -0.38(-1.51%) |
Mar 31, 2021 | 22.43 | 25.33 | 22.43 | 25.12 | 1,007,821 | +2.46(+10.86%) |
Mar 30, 2021 | 24.36 | 24.50 | 22.51 | 22.66 | 382,230 | -1.64(-6.75%) |
Mar 29, 2021 | 26.81 | 26.81 | 24.12 | 24.30 | 525,572 | -2.60(-9.67%) |
Mar 26, 2021 | 28.54 | 28.62 | 26.16 | 26.90 | 414,400 | -1.34(-4.75%) |
Mar 25, 2021 | 24.88 | 28.66 | 24.31 | 28.24 | 1,144,568 | +2.84(+11.18%) |
Mar 24, 2021 | 22.71 | 25.71 | 22.35 | 25.40 | 1,340,223 | +3.66(+16.84%) |
Mar 23, 2021 | 24.35 | 24.67 | 21.74 | 21.74 | 291,731 | -2.80(-11.41%) |
Mar 22, 2021 | 24.41 | 25.27 | 24.41 | 24.54 | 198,121 | +0.18(+0.74%) |
Mar 19, 2021 | 23.83 | 25.00 | 23.37 | 24.36 | 1,457,100 | +0.46(+1.92%) |
Mar 18, 2021 | 24.32 | 25.34 | 23.73 | 23.90 | 336,115 | -0.89(-3.59%) |
Mar 17, 2021 | 25.40 | 25.66 | 24.37 | 24.79 | 310,738 | -0.83(-3.24%) |
Mar 16, 2021 | 24.70 | 25.66 | 24.50 | 25.62 | 359,109 | +0.88(+3.56%) |
Mar 15, 2021 | 23.45 | 25.14 | 23.41 | 24.74 | 522,261 | +1.70(+7.38%) |
Mar 12, 2021 | 22.82 | 23.61 | 22.21 | 23.04 | 318,500 | -0.77(-3.23%) |
Mar 11, 2021 | 22.78 | 23.91 | 22.78 | 23.81 | 404,531 | +1.46(+6.53%) |
Mar 10, 2021 | 21.74 | 22.79 | 21.63 | 22.35 | 617,894 | +0.56(+2.57%) |
Mar 09, 2021 | 20.84 | 22.21 | 20.84 | 21.79 | 442,788 | +1.17(+5.67%) |
Mar 08, 2021 | 21.86 | 22.37 | 20.08 | 20.62 | 272,796 | -0.75(-3.51%) |
Mar 05, 2021 | 21.42 | 21.70 | 19.67 | 21.37 | 318,100 | +0.19(+0.90%) |
Mar 04, 2021 | 22.20 | 22.20 | 21.03 | 21.18 | 566,434 | -0.73(-3.33%) |
Mar 03, 2021 | 21.72 | 22.67 | 21.48 | 21.91 | 289,910 | +0.20(+0.92%) |
Mar 02, 2021 | 21.47 | 22.01 | 21.00 | 21.71 | 490,848 | +0.22(+1.02%) |
Mar 01, 2021 | 22.76 | 23.24 | 21.05 | 21.49 | 343,619 | -0.83(-3.72%) |
Feb 26, 2021 | 23.85 | 24.74 | 22.26 | 22.32 | 451,900 | -0.28(-1.24%) |
Feb 25, 2021 | 22.58 | 23.18 | 22.33 | 22.60 | 286,922 | -0.35(-1.53%) |
Feb 24, 2021 | 21.25 | 23.02 | 21.22 | 22.95 | 273,225 | +1.84(+8.72%) |
Feb 23, 2021 | 21.43 | 22.17 | 20.88 | 21.11 | 615,839 | -0.84(-3.83%) |
Feb 22, 2021 | 22.98 | 23.70 | 21.88 | 21.95 | 481,603 | -1.30(-5.59%) |
Feb 19, 2021 | 23.86 | 25.05 | 22.47 | 23.25 | 654,900 | -0.50(-2.11%) |
Feb 18, 2021 | 25.50 | 27.20 | 23.27 | 23.75 | 841,940 | -0.25(-1.04%) |
Feb 17, 2021 | 23.09 | 24.57 | 21.99 | 24.00 | 822,824 | +1.00(+4.35%) |
Feb 16, 2021 | 22.35 | 23.47 | 21.99 | 23.00 | 801,705 | +0.15(+0.66%) |
Feb 12, 2021 | 17.07 | 23.87 | 16.80 | 22.85 | 2,834,800 | +7.15(+45.54%) |
Feb 11, 2021 | 15.83 | 16.25 | 15.00 | 15.70 | 250,784 | -0.03(-0.19%) |
Feb 10, 2021 | 15.37 | 15.85 | 15.02 | 15.73 | 258,109 | +0.35(+2.28%) |
Feb 09, 2021 | 15.57 | 15.76 | 15.22 | 15.38 | 351,431 | -0.14(-0.90%) |
Feb 08, 2021 | 14.52 | 15.73 | 14.16 | 15.52 | 430,332 | +1.00(+6.89%) |
Feb 05, 2021 | 14.58 | 14.87 | 14.11 | 14.52 | 425,900 | -0.06(-0.41%) |
Feb 04, 2021 | 14.70 | 14.80 | 13.55 | 14.58 | 643,897 | +0.42(+2.97%) |
Feb 03, 2021 | 14.33 | 14.64 | 13.65 | 14.16 | 631,874 | -0.19(-1.32%) |
Feb 02, 2021 | 14.41 | 14.98 | 13.00 | 14.35 | 2,490,849 | +3.35(+30.45%) |