Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 31.32 | 32.29 | 31.20 | 31.27 | 344,864 | -0.31(-0.98%) |
Dec 30, 2021 | 31.56 | 32.85 | 31.45 | 31.58 | 231,389 | +0.13(+0.41%) |
Dec 29, 2021 | 31.90 | 32.42 | 31.19 | 31.45 | 374,112 | -0.56(-1.75%) |
Dec 28, 2021 | 34.12 | 34.25 | 31.75 | 32.01 | 498,235 | -2.07(-6.07%) |
Dec 27, 2021 | 33.81 | 34.63 | 33.19 | 34.08 | 588,925 | +0.68(+2.04%) |
Dec 23, 2021 | 31.78 | 33.49 | 31.44 | 33.40 | 1,108,603 | +1.50(+4.70%) |
Dec 22, 2021 | 30.62 | 31.92 | 29.96 | 31.90 | 636,742 | +1.34(+4.38%) |
Dec 21, 2021 | 30.56 | 30.60 | 28.04 | 30.56 | 675,208 | +1.41(+4.84%) |
Dec 20, 2021 | 29.21 | 29.94 | 27.41 | 29.15 | 834,602 | -0.86(-2.87%) |
Dec 17, 2021 | 28.65 | 30.20 | 28.16 | 30.01 | 909,286 | +0.98(+3.38%) |
Dec 16, 2021 | 31.90 | 32.07 | 28.62 | 29.03 | 778,937 | -2.62(-8.28%) |
Dec 15, 2021 | 30.87 | 31.83 | 29.66 | 31.65 | 656,482 | +0.75(+2.43%) |
Dec 14, 2021 | 31.00 | 32.01 | 30.38 | 30.90 | 663,960 | -0.64(-2.03%) |
Dec 13, 2021 | 31.61 | 32.29 | 30.92 | 31.54 | 748,232 | -0.17(-0.54%) |
Dec 10, 2021 | 32.63 | 34.09 | 31.43 | 31.71 | 588,368 | -0.97(-2.97%) |
Dec 09, 2021 | 33.99 | 35.35 | 32.58 | 32.68 | 449,167 | -1.58(-4.61%) |
Dec 08, 2021 | 34.26 | 35.20 | 33.14 | 34.26 | 753,184 | +0.35(+1.03%) |
Dec 07, 2021 | 32.14 | 34.47 | 32.14 | 33.91 | 1,066,839 | +2.47(+7.86%) |
Dec 06, 2021 | 31.69 | 32.65 | 30.09 | 31.44 | 753,408 | -1.17(-3.58%) |
Dec 03, 2021 | 34.27 | 35.18 | 32.01 | 32.61 | 1,026,477 | -1.67(-4.88%) |
Dec 02, 2021 | 33.54 | 35.16 | 33.01 | 34.28 | 680,548 | +0.24(+0.71%) |
Dec 01, 2021 | 35.15 | 36.24 | 33.60 | 34.04 | 1,068,699 | -0.67(-1.94%) |
Nov 30, 2021 | 34.80 | 36.05 | 33.80 | 34.71 | 745,600 | -0.59(-1.67%) |
Nov 29, 2021 | 38.19 | 38.20 | 35.14 | 35.30 | 551,573 | -1.32(-3.60%) |
Nov 26, 2021 | 36.20 | 39.21 | 36.20 | 36.62 | 487,410 | +0.07(+0.19%) |
Nov 24, 2021 | 36.47 | 36.98 | 35.27 | 36.55 | 314,344 | +0.05(+0.14%) |
Nov 23, 2021 | 36.89 | 37.33 | 35.61 | 36.50 | 770,154 | -0.89(-2.38%) |
Nov 22, 2021 | 36.63 | 39.89 | 36.57 | 37.39 | 1,548,059 | +0.17(+0.46%) |
Nov 19, 2021 | 37.01 | 37.76 | 36.26 | 37.22 | 882,804 | +0.34(+0.93%) |
Nov 18, 2021 | 37.47 | 37.27 | 36.51 | 36.88 | 898,898 | -0.29(-0.79%) |
Nov 17, 2021 | 37.99 | 38.54 | 36.57 | 37.17 | 476,430 | -1.10(-2.87%) |
Nov 16, 2021 | 36.01 | 38.32 | 35.95 | 38.27 | 898,869 | +2.02(+5.57%) |
Nov 15, 2021 | 37.05 | 37.66 | 36.09 | 36.25 | 650,773 | -1.03(-2.76%) |
Nov 12, 2021 | 37.81 | 38.19 | 37.00 | 37.28 | 715,372 | -0.28(-0.75%) |
Nov 11, 2021 | 38.50 | 39.37 | 37.54 | 37.56 | 540,393 | -0.76(-1.98%) |
Nov 10, 2021 | 40.92 | 38.32 | 1,049,454 | -1.81(-4.51%) | ||
Nov 09, 2021 | 39.83 | 41.91 | 39.51 | 40.13 | 964,831 | -1.65(-3.95%) |
Nov 08, 2021 | 40.20 | 42.01 | 40.00 | 41.78 | 1,084,513 | +1.61(+4.01%) |
Nov 05, 2021 | 40.00 | 42.00 | 36.00 | 40.17 | 2,491,828 | +5.21(+14.90%) |
Nov 04, 2021 | 34.36 | 35.07 | 33.80 | 34.96 | 757,254 | +1.16(+3.43%) |
Nov 03, 2021 | 33.55 | 34.93 | 33.55 | 33.80 | 535,616 | +0.11(+0.33%) |
Nov 02, 2021 | 33.56 | 34.39 | 33.36 | 33.69 | 465,119 | +0.11(+0.33%) |
Nov 01, 2021 | 34.88 | 35.36 | 33.43 | 33.58 | 695,037 | -1.19(-3.42%) |
Oct 29, 2021 | 34.66 | 34.90 | 34.01 | 34.77 | 397,099 | -0.06(-0.17%) |
Oct 28, 2021 | 33.50 | 35.19 | 33.01 | 34.83 | 944,051 | +1.41(+4.22%) |
Oct 27, 2021 | 32.65 | 34.18 | 32.06 | 33.42 | 954,862 | +0.56(+1.70%) |
Oct 26, 2021 | 30.77 | 32.99 | 32.86 | 1,446,455 | +2.54(+8.38%) | |
Oct 25, 2021 | 29.84 | 30.48 | 29.33 | 30.32 | 709,733 | +0.57(+1.92%) |
Oct 22, 2021 | 28.54 | 29.82 | 28.42 | 29.75 | 641,983 | +1.01(+3.51%) |
Oct 21, 2021 | 29.26 | 29.73 | 28.61 | 28.74 | 579,418 | -0.52(-1.78%) |
Oct 20, 2021 | 29.70 | 30.07 | 29.05 | 29.26 | 618,738 | -0.47(-1.58%) |
Oct 19, 2021 | 27.89 | 30.29 | 27.88 | 29.73 | 906,133 | +1.94(+6.98%) |
Oct 18, 2021 | 28.15 | 28.62 | 27.28 | 27.79 | 571,139 | -0.54(-1.91%) |
Oct 15, 2021 | 27.83 | 28.84 | 27.58 | 28.33 | 586,713 | +0.85(+3.09%) |
Oct 14, 2021 | 30.61 | 30.91 | 25.71 | 27.48 | 2,481,774 | -2.70(-8.95%) |
Oct 13, 2021 | 31.20 | 31.38 | 29.98 | 30.18 | 782,295 | -0.65(-2.11%) |
Oct 12, 2021 | 29.73 | 30.99 | 29.54 | 30.83 | 517,214 | +1.15(+3.87%) |
Oct 11, 2021 | 32.24 | 32.27 | 29.55 | 29.68 | 954,514 | -2.56(-7.94%) |
Oct 08, 2021 | 29.68 | 32.42 | 29.68 | 32.24 | 1,235,806 | +1.66(+5.43%) |
Oct 07, 2021 | 28.44 | 30.67 | 27.80 | 30.58 | 1,266,586 | +2.47(+8.79%) |
Oct 06, 2021 | 26.22 | 28.54 | 26.22 | 28.11 | 647,335 | +1.38(+5.16%) |
Oct 05, 2021 | 26.02 | 27.05 | 25.84 | 26.73 | 918,343 | +1.07(+4.17%) |
Oct 04, 2021 | 25.58 | 26.70 | 25.21 | 25.66 | 802,717 | -0.48(-1.84%) |
Oct 01, 2021 | 30.10 | 30.45 | 24.93 | 26.14 | 6,683,118 | +2.88(+12.38%) |
Sep 30, 2021 | 23.26 | 23.79 | 23.23 | 23.26 | 275,470 | +0.16(+0.69%) |
Sep 29, 2021 | 23.77 | 24.05 | 22.60 | 23.10 | 295,199 | -0.20(-0.86%) |
Sep 28, 2021 | 24.66 | 24.66 | 23.21 | 23.30 | 376,988 | -1.65(-6.61%) |
Sep 27, 2021 | 25.49 | 25.59 | 24.63 | 24.95 | 195,049 | -0.62(-2.42%) |
Sep 24, 2021 | 25.61 | 25.79 | 25.34 | 25.57 | 149,100 | -0.21(-0.81%) |
Sep 23, 2021 | 25.57 | 25.80 | 25.04 | 25.78 | 183,246 | +0.29(+1.14%) |
Sep 22, 2021 | 25.38 | 25.92 | 24.50 | 25.49 | 362,274 | +0.27(+1.07%) |
Sep 21, 2021 | 25.05 | 25.66 | 24.64 | 25.22 | 217,894 | +0.37(+1.49%) |
Sep 20, 2021 | 24.71 | 25.18 | 24.51 | 24.85 | 385,788 | -0.73(-2.85%) |
Sep 17, 2021 | 24.74 | 25.74 | 24.17 | 25.58 | 592,474 | +0.97(+3.94%) |
Sep 16, 2021 | 24.71 | 25.13 | 24.36 | 24.61 | 260,895 | -0.14(-0.57%) |
Sep 15, 2021 | 24.90 | 25.11 | 24.14 | 24.75 | 349,725 | -0.24(-0.96%) |
Sep 14, 2021 | 25.83 | 25.92 | 24.93 | 24.99 | 286,109 | -0.63(-2.46%) |
Sep 13, 2021 | 26.99 | 27.00 | 25.45 | 25.62 | 215,337 | -1.24(-4.62%) |
Sep 10, 2021 | 27.32 | 27.48 | 26.82 | 26.86 | 362,880 | -0.21(-0.78%) |
Sep 09, 2021 | 27.17 | 27.58 | 26.90 | 27.07 | 327,682 | -0.02(-0.07%) |
Sep 08, 2021 | 27.31 | 27.31 | 26.31 | 27.09 | 219,147 | -0.17(-0.62%) |
Sep 07, 2021 | 27.85 | 28.13 | 27.04 | 27.26 | 249,904 | -0.64(-2.29%) |
Sep 03, 2021 | 27.84 | 28.30 | 27.45 | 27.90 | 271,118 | -0.09(-0.32%) |
Sep 02, 2021 | 28.02 | 28.79 | 27.88 | 27.99 | 289,049 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.95 | 26.73 | 27.95 | 300,248 | +0.93(+3.44%) |
Aug 31, 2021 | 26.40 | 27.12 | 25.87 | 27.02 | 314,653 | +0.60(+2.27%) |
Aug 30, 2021 | 26.69 | 27.12 | 26.32 | 26.42 | 233,328 | -0.23(-0.86%) |
Aug 27, 2021 | 25.41 | 27.14 | 25.29 | 26.65 | 363,343 | +1.31(+5.17%) |
Aug 26, 2021 | 25.90 | 26.13 | 25.88 | 25.34 | 454,688 | -0.58(-2.24%) |
Aug 25, 2021 | 24.67 | 26.22 | 24.48 | 25.92 | 299,363 | +1.29(+5.24%) |
Aug 24, 2021 | 24.16 | 24.83 | 23.53 | 24.63 | 396,601 | +0.67(+2.80%) |
Aug 23, 2021 | 23.16 | 24.05 | 23.16 | 23.96 | 194,047 | +1.12(+4.90%) |
Aug 20, 2021 | 21.94 | 22.96 | 21.21 | 22.84 | 209,723 | +0.78(+3.54%) |
Aug 19, 2021 | 23.02 | 23.17 | 21.94 | 22.06 | 477,465 | -1.21(-5.20%) |
Aug 18, 2021 | 23.17 | 23.81 | 23.00 | 23.27 | 185,863 | +0.23(+1.00%) |
Aug 17, 2021 | 22.86 | 23.10 | 22.36 | 23.04 | 328,385 | -0.14(-0.60%) |
Aug 16, 2021 | 23.67 | 23.67 | 22.80 | 23.18 | 250,046 | -0.55(-2.32%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.50 | 23.73 | 357,967 | -0.51(-2.10%) |
Aug 12, 2021 | 25.36 | 25.44 | 24.19 | 24.24 | 553,110 | -1.13(-4.45%) |
Aug 11, 2021 | 25.82 | 25.98 | 24.85 | 25.37 | 255,296 | -0.24(-0.94%) |
Aug 10, 2021 | 25.94 | 26.32 | 25.45 | 25.61 | 321,589 | -0.54(-2.07%) |
Aug 09, 2021 | 25.13 | 26.35 | 24.81 | 26.15 | 400,462 | +0.83(+3.28%) |
Aug 06, 2021 | 23.84 | 26.24 | 23.52 | 25.32 | 748,523 | +2.67(+11.79%) |
Aug 05, 2021 | 21.64 | 22.82 | 21.38 | 22.65 | 416,552 | +1.05(+4.86%) |
Aug 04, 2021 | 21.43 | 22.00 | 21.14 | 21.60 | 299,092 | -0.01(-0.05%) |
Aug 03, 2021 | 21.36 | 21.90 | 21.08 | 21.61 | 532,435 | +0.29(+1.36%) |
Aug 02, 2021 | 21.36 | 21.51 | 20.88 | 21.32 | 198,119 | +0.16(+0.76%) |
Jul 30, 2021 | 21.20 | 21.72 | 20.89 | 21.16 | 332,310 | -0.17(-0.80%) |
Jul 29, 2021 | 21.35 | 21.67 | 21.12 | 21.33 | 258,749 | +0.09(+0.42%) |
Jul 28, 2021 | 20.11 | 21.48 | 20.11 | 21.24 | 331,621 | +1.25(+6.25%) |
Jul 27, 2021 | 20.38 | 20.47 | 19.46 | 19.99 | 345,884 | -0.39(-1.91%) |
Jul 26, 2021 | 21.07 | 21.56 | 20.28 | 20.38 | 194,603 | -0.57(-2.72%) |
Jul 23, 2021 | 21.30 | 21.38 | 20.57 | 20.95 | 158,338 | -0.26(-1.23%) |
Jul 22, 2021 | 21.42 | 21.79 | 20.86 | 21.21 | 165,134 | -0.11(-0.52%) |
Jul 21, 2021 | 21.04 | 21.32 | 20.41 | 21.32 | 326,043 | +0.41(+1.96%) |
Jul 20, 2021 | 20.12 | 21.00 | 19.95 | 20.91 | 349,702 | +0.96(+4.81%) |
Jul 19, 2021 | 19.18 | 20.56 | 19.08 | 19.95 | 315,139 | +0.25(+1.27%) |
Jul 16, 2021 | 19.94 | 20.06 | 19.13 | 19.70 | 334,690 | +0.05(+0.25%) |
Jul 15, 2021 | 19.84 | 20.20 | 18.87 | 19.65 | 409,962 | -0.23(-1.16%) |
Jul 14, 2021 | 21.21 | 21.23 | 19.62 | 19.88 | 662,832 | -1.23(-5.83%) |
Jul 13, 2021 | 22.01 | 22.14 | 21.07 | 21.11 | 298,188 | -0.95(-4.31%) |
Jul 12, 2021 | 22.30 | 22.64 | 21.71 | 22.06 | 231,171 | -0.35(-1.56%) |
Jul 09, 2021 | 21.71 | 22.60 | 21.71 | 22.41 | 321,362 | +0.70(+3.22%) |
Jul 08, 2021 | 21.01 | 21.83 | 20.57 | 21.71 | 280,482 | +0.11(+0.51%) |
Jul 07, 2021 | 22.27 | 22.63 | 21.13 | 21.60 | 244,533 | -0.57(-2.57%) |
Jul 06, 2021 | 22.14 | 22.71 | 21.65 | 22.17 | 299,456 | +0.07(+0.32%) |
Jul 02, 2021 | 22.75 | 22.79 | 21.95 | 22.10 | 180,868 | -0.49(-2.17%) |
Jul 01, 2021 | 22.81 | 23.11 | 22.13 | 22.59 | 291,929 | -0.07(-0.31%) |
Jun 30, 2021 | 23.87 | 23.92 | 22.51 | 22.66 | 347,978 | -1.25(-5.23%) |
Jun 29, 2021 | 23.69 | 24.23 | 23.51 | 23.91 | 324,649 | +0.23(+0.97%) |
Jun 28, 2021 | 22.95 | 23.92 | 22.89 | 23.68 | 510,115 | +1.14(+5.06%) |
Jun 25, 2021 | 22.50 | 22.70 | 22.06 | 22.54 | 703,173 | +0.21(+0.94%) |
Jun 24, 2021 | 21.67 | 22.40 | 21.61 | 22.33 | 320,438 | +1.00(+4.69%) |
Jun 23, 2021 | 21.13 | 21.76 | 20.89 | 21.33 | 299,910 | +0.40(+1.91%) |
Jun 22, 2021 | 21.16 | 21.24 | 20.20 | 20.93 | 335,127 | -0.33(-1.55%) |
Jun 21, 2021 | 22.00 | 22.02 | 21.10 | 21.26 | 407,154 | -0.86(-3.89%) |
Jun 18, 2021 | 20.09 | 22.18 | 19.75 | 22.12 | 1,102,993 | +2.48(+12.63%) |
Jun 17, 2021 | 19.66 | 19.93 | 19.39 | 19.64 | 777,866 | -0.24(-1.21%) |
Jun 16, 2021 | 20.65 | 20.70 | 19.63 | 19.88 | 430,031 | -0.97(-4.65%) |
Jun 15, 2021 | 21.61 | 21.63 | 20.68 | 20.85 | 265,875 | -0.69(-3.20%) |
Jun 14, 2021 | 22.00 | 22.28 | 21.46 | 21.54 | 270,916 | -0.40(-1.82%) |
Jun 11, 2021 | 22.13 | 22.50 | 21.71 | 21.94 | 265,717 | +0.08(+0.37%) |
Jun 10, 2021 | 21.19 | 22.12 | 20.93 | 21.86 | 497,289 | +0.66(+3.11%) |
Jun 09, 2021 | 20.99 | 21.57 | 20.86 | 21.20 | 383,644 | +0.37(+1.78%) |
Jun 08, 2021 | 21.44 | 21.51 | 20.50 | 20.83 | 309,377 | -0.37(-1.75%) |
Jun 07, 2021 | 20.40 | 21.39 | 20.31 | 21.20 | 493,032 | +0.92(+4.54%) |
Jun 04, 2021 | 20.15 | 20.60 | 20.05 | 20.28 | 317,439 | +0.41(+2.06%) |
Jun 03, 2021 | 20.37 | 20.39 | 19.54 | 19.87 | 282,246 | -0.66(-3.21%) |
Jun 02, 2021 | 20.63 | 20.74 | 20.08 | 20.53 | 589,435 | -0.09(-0.44%) |
Jun 01, 2021 | 20.52 | 20.70 | 20.14 | 20.62 | 411,338 | +0.12(+0.59%) |
May 28, 2021 | 20.46 | 20.86 | 20.27 | 20.50 | 594,899 | +0.12(+0.59%) |
May 27, 2021 | 20.24 | 20.42 | 19.83 | 20.38 | 353,844 | +0.16(+0.79%) |
May 26, 2021 | 19.72 | 20.33 | 19.69 | 20.22 | 269,094 | +0.48(+2.43%) |
May 25, 2021 | 19.69 | 20.35 | 19.66 | 19.74 | 390,528 | +0.09(+0.46%) |
May 24, 2021 | 19.92 | 20.00 | 19.53 | 19.65 | 423,568 | +0.10(+0.51%) |
May 21, 2021 | 19.91 | 20.09 | 19.55 | 19.55 | 315,726 | -0.08(-0.41%) |
May 20, 2021 | 19.24 | 19.77 | 18.93 | 19.63 | 289,283 | +0.68(+3.59%) |
May 19, 2021 | 18.12 | 19.12 | 17.86 | 18.95 | 393,017 | +0.27(+1.45%) |
May 18, 2021 | 17.83 | 19.24 | 17.80 | 18.68 | 400,408 | +0.50(+2.75%) |
May 17, 2021 | 18.23 | 18.56 | 17.76 | 18.18 | 401,179 | -0.11(-0.60%) |
May 14, 2021 | 17.68 | 18.39 | 17.53 | 18.29 | 844,458 | +0.70(+3.98%) |
May 13, 2021 | 18.05 | 18.36 | 17.12 | 17.59 | 680,729 | -0.20(-1.12%) |
May 12, 2021 | 17.92 | 18.48 | 17.73 | 17.79 | 632,596 | -0.55(-3.00%) |
May 11, 2021 | 16.61 | 18.76 | 16.55 | 18.34 | 605,606 | +0.86(+4.92%) |
May 10, 2021 | 18.95 | 18.95 | 17.03 | 17.48 | 856,779 | -1.86(-9.62%) |
May 07, 2021 | 20.40 | 21.39 | 19.04 | 19.34 | 694,844 | -0.48(-2.42%) |
May 06, 2021 | 20.20 | 20.37 | 18.49 | 19.82 | 955,792 | -0.54(-2.65%) |
May 05, 2021 | 20.84 | 21.12 | 20.06 | 20.36 | 378,740 | -0.37(-1.78%) |
May 04, 2021 | 22.05 | 22.05 | 20.53 | 20.73 | 567,449 | -1.62(-7.25%) |
May 03, 2021 | 23.34 | 23.46 | 22.28 | 22.35 | 460,753 | -0.83(-3.58%) |
Apr 30, 2021 | 23.41 | 24.23 | 22.91 | 23.18 | 758,600 | -0.47(-1.99%) |
Apr 29, 2021 | 24.87 | 24.87 | 23.20 | 23.65 | 282,207 | -1.05(-4.25%) |
Apr 28, 2021 | 24.23 | 25.05 | 23.88 | 24.70 | 268,717 | +0.21(+0.86%) |
Apr 27, 2021 | 25.04 | 25.44 | 24.18 | 24.49 | 220,588 | -0.55(-2.20%) |
Apr 26, 2021 | 24.30 | 25.16 | 24.05 | 25.04 | 337,386 | +0.97(+4.03%) |
Apr 23, 2021 | 23.90 | 24.56 | 23.82 | 24.07 | 406,300 | +0.19(+0.80%) |
Apr 22, 2021 | 24.22 | 24.70 | 23.76 | 23.88 | 380,929 | -0.02(-0.08%) |
Apr 21, 2021 | 22.84 | 23.96 | 22.47 | 23.90 | 282,455 | +1.01(+4.41%) |
Apr 20, 2021 | 23.02 | 23.19 | 21.98 | 22.89 | 299,359 | -0.31(-1.34%) |
Apr 19, 2021 | 23.31 | 23.62 | 22.59 | 23.20 | 295,035 | -0.40(-1.69%) |
Apr 16, 2021 | 24.50 | 24.68 | 23.15 | 23.60 | 330,300 | -0.95(-3.87%) |
Apr 15, 2021 | 24.77 | 24.89 | 24.08 | 24.55 | 354,334 | +0.02(+0.08%) |
Apr 14, 2021 | 24.29 | 25.48 | 24.27 | 24.53 | 470,043 | +0.33(+1.36%) |
Apr 13, 2021 | 23.56 | 24.40 | 23.50 | 24.20 | 333,753 | +0.73(+3.11%) |
Apr 12, 2021 | 24.73 | 24.92 | 23.42 | 23.47 | 554,344 | -0.53(-2.21%) |
Apr 09, 2021 | 24.62 | 24.74 | 23.64 | 24.00 | 390,000 | -0.62(-2.52%) |
Apr 08, 2021 | 24.13 | 24.65 | 23.67 | 24.62 | 1,007,296 | +0.80(+3.36%) |
Apr 07, 2021 | 25.26 | 25.31 | 23.66 | 23.82 | 618,943 | -1.64(-6.44%) |
Apr 06, 2021 | 25.48 | 25.96 | 24.95 | 25.46 | 936,295 | +0.40(+1.60%) |
Apr 05, 2021 | 24.52 | 25.14 | 23.96 | 25.06 | 621,872 | +0.76(+3.13%) |
Apr 01, 2021 | 23.15 | 25.23 | 22.71 | 24.30 | 1,056,200 | +1.41(+6.16%) |
Mar 31, 2021 | 21.42 | 23.23 | 21.18 | 22.89 | 822,954 | +1.83(+8.69%) |
Mar 30, 2021 | 19.41 | 21.32 | 19.14 | 21.06 | 890,781 | +1.37(+6.96%) |
Mar 29, 2021 | 20.46 | 20.69 | 19.45 | 19.69 | 420,701 | -1.01(-4.88%) |
Mar 26, 2021 | 21.18 | 21.65 | 20.05 | 20.70 | 560,600 | -0.30(-1.43%) |
Mar 25, 2021 | 19.80 | 21.10 | 19.48 | 21.00 | 601,371 | +0.69(+3.40%) |
Mar 24, 2021 | 22.10 | 22.64 | 20.23 | 20.31 | 875,752 | -1.64(-7.47%) |
Mar 23, 2021 | 22.78 | 22.87 | 21.66 | 21.95 | 957,314 | -0.55(-2.44%) |
Mar 22, 2021 | 21.69 | 22.82 | 21.41 | 22.50 | 674,518 | +1.02(+4.75%) |
Mar 19, 2021 | 20.68 | 21.91 | 20.42 | 21.48 | 1,004,400 | +0.73(+3.52%) |
Mar 18, 2021 | 21.83 | 21.99 | 20.63 | 20.75 | 417,830 | -1.39(-6.28%) |
Mar 17, 2021 | 21.33 | 22.78 | 20.96 | 22.14 | 447,707 | +0.31(+1.42%) |
Mar 16, 2021 | 22.56 | 22.90 | 21.26 | 21.83 | 486,548 | -0.42(-1.89%) |
Mar 15, 2021 | 21.00 | 22.54 | 20.57 | 22.25 | 493,743 | +1.23(+5.85%) |
Mar 12, 2021 | 21.23 | 21.57 | 19.95 | 21.02 | 563,900 | -0.57(-2.64%) |
Mar 11, 2021 | 20.43 | 21.66 | 20.43 | 21.59 | 531,210 | +1.35(+6.67%) |
Mar 10, 2021 | 19.80 | 21.34 | 19.80 | 20.24 | 737,883 | +0.44(+2.22%) |
Mar 09, 2021 | 18.89 | 20.31 | 18.73 | 19.80 | 1,091,123 | +1.72(+9.51%) |
Mar 08, 2021 | 19.85 | 20.13 | 18.00 | 18.08 | 1,234,710 | -1.43(-7.33%) |
Mar 05, 2021 | 20.41 | 20.45 | 18.28 | 19.51 | 1,031,700 | -0.50(-2.50%) |
Mar 04, 2021 | 20.54 | 20.95 | 19.25 | 20.01 | 1,276,869 | -0.85(-4.07%) |
Mar 03, 2021 | 22.48 | 22.69 | 20.83 | 20.86 | 809,630 | -1.74(-7.70%) |
Mar 02, 2021 | 23.48 | 23.60 | 22.48 | 22.60 | 416,313 | -0.88(-3.75%) |
Mar 01, 2021 | 23.01 | 24.13 | 22.63 | 23.48 | 564,840 | +1.37(+6.20%) |
Feb 26, 2021 | 22.15 | 23.19 | 20.64 | 22.11 | 828,500 | +0.87(+4.10%) |
Feb 25, 2021 | 22.54 | 22.99 | 20.84 | 21.24 | 767,323 | -1.65(-7.21%) |
Feb 24, 2021 | 23.30 | 23.65 | 22.21 | 22.89 | 518,167 | +0.72(+3.25%) |
Feb 23, 2021 | 23.53 | 24.13 | 21.27 | 22.17 | 934,184 | -2.91(-11.60%) |
Feb 22, 2021 | 25.25 | 26.54 | 24.86 | 25.08 | 789,464 | -0.70(-2.70%) |
Feb 19, 2021 | 24.95 | 26.20 | 24.76 | 25.77 | 638,600 | +1.15(+4.69%) |
Feb 18, 2021 | 24.92 | 25.22 | 23.93 | 24.62 | 500,495 | -1.08(-4.20%) |
Feb 17, 2021 | 25.53 | 26.00 | 24.75 | 25.70 | 614,298 | -0.46(-1.76%) |
Feb 16, 2021 | 26.97 | 27.07 | 26.05 | 26.16 | 602,805 | -0.15(-0.57%) |
Feb 12, 2021 | 26.11 | 27.19 | 26.03 | 26.31 | 470,300 | -0.36(-1.35%) |
Feb 11, 2021 | 27.90 | 28.20 | 25.64 | 26.67 | 770,357 | -1.23(-4.41%) |
Feb 10, 2021 | 28.62 | 29.24 | 27.44 | 27.90 | 518,261 | -0.53(-1.86%) |
Feb 09, 2021 | 28.92 | 29.56 | 28.22 | 28.43 | 404,650 | -0.37(-1.28%) |
Feb 08, 2021 | 28.20 | 28.93 | 27.88 | 28.80 | 570,558 | +1.05(+3.78%) |
Feb 05, 2021 | 28.28 | 28.28 | 26.76 | 27.75 | 520,800 | -0.15(-0.54%) |
Feb 04, 2021 | 28.50 | 29.00 | 27.53 | 27.90 | 528,426 | -0.09(-0.32%) |
Feb 03, 2021 | 27.47 | 28.80 | 27.23 | 27.99 | 759,344 | +0.45(+1.63%) |
Feb 02, 2021 | 24.93 | 27.80 | 24.93 | 27.54 | 2,115,709 | +3.63(+15.18%) |
Feb 01, 2021 | 23.50 | 24.00 | 23.21 | 23.91 | 1,062,990 | +0.62(+2.66%) |
Jan 29, 2021 | 23.40 | 24.40 | 23.08 | 23.29 | 645,200 | -0.14(-0.60%) |
Jan 28, 2021 | 23.00 | 24.04 | 22.73 | 23.43 | 670,851 | +1.26(+5.68%) |
Jan 27, 2021 | 24.22 | 24.50 | 22.06 | 22.17 | 1,123,428 | -2.57(-10.39%) |
Jan 26, 2021 | 26.00 | 26.00 | 24.60 | 24.74 | 509,190 | -0.34(-1.36%) |
Jan 25, 2021 | 25.95 | 26.48 | 24.36 | 25.08 | 682,480 | -0.88(-3.39%) |
Jan 22, 2021 | 25.39 | 26.24 | 25.13 | 25.96 | 825,300 | +0.39(+1.53%) |
Jan 21, 2021 | 25.54 | 25.92 | 24.71 | 25.57 | 546,370 | +0.00(+0.00%) |
Jan 20, 2021 | 26.54 | 27.10 | 25.47 | 25.57 | 682,429 | -0.83(-3.14%) |
Jan 19, 2021 | 25.81 | 26.90 | 25.81 | 26.40 | 752,452 | +1.10(+4.35%) |
Jan 15, 2021 | 25.25 | 26.00 | 24.56 | 25.30 | 669,500 | -0.35(-1.36%) |
Jan 14, 2021 | 23.26 | 25.90 | 23.26 | 25.65 | 870,439 | +2.35(+10.09%) |
Jan 13, 2021 | 22.45 | 23.69 | 22.17 | 23.30 | 406,491 | +0.90(+4.02%) |
Jan 12, 2021 | 22.66 | 22.77 | 22.06 | 22.40 | 447,602 | -0.26(-1.15%) |
Jan 11, 2021 | 23.28 | 23.61 | 22.51 | 22.66 | 423,749 | -0.90(-3.82%) |
Jan 08, 2021 | 23.66 | 24.40 | 23.24 | 23.56 | 760,700 | +0.28(+1.20%) |
Jan 07, 2021 | 21.88 | 23.35 | 21.55 | 23.28 | 625,656 | +1.77(+8.23%) |
Jan 06, 2021 | 20.71 | 21.73 | 20.56 | 21.51 | 737,435 | +0.42(+1.99%) |
Jan 05, 2021 | 21.26 | 21.91 | 21.05 | 21.09 | 685,551 | -0.34(-1.59%) |