Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 25.08 | 25.32 | 24.24 | 24.60 | 90,569 | -0.24(-0.97%) |
Dec 30, 2021 | 24.84 | 25.92 | 24.60 | 24.84 | 86,763 | +0.24(+0.98%) |
Dec 29, 2021 | 24.96 | 25.32 | 24.36 | 24.60 | 90,793 | -0.84(-3.30%) |
Dec 28, 2021 | 26.76 | 27.24 | 25.32 | 25.44 | 85,935 | -1.32(-4.93%) |
Dec 27, 2021 | 27.60 | 27.60 | 26.64 | 26.76 | 95,672 | -0.96(-3.46%) |
Dec 23, 2021 | 27.36 | 28.20 | 26.76 | 27.72 | 83,403 | +0.36(+1.32%) |
Dec 22, 2021 | 27.12 | 27.84 | 26.46 | 27.36 | 89,992 | +0.00(+0.00%) |
Dec 21, 2021 | 27.72 | 27.72 | 26.40 | 27.36 | 121,969 | +0.00(+0.00%) |
Dec 20, 2021 | 27.36 | 27.66 | 26.04 | 27.36 | 147,763 | -0.72(-2.56%) |
Dec 17, 2021 | 26.88 | 29.40 | 26.88 | 28.08 | 752,117 | +0.60(+2.18%) |
Dec 16, 2021 | 28.68 | 28.68 | 27.36 | 27.48 | 128,346 | -0.84(-2.97%) |
Dec 15, 2021 | 26.64 | 28.32 | 26.25 | 28.32 | 248,473 | +1.32(+4.89%) |
Dec 14, 2021 | 27.84 | 27.96 | 26.52 | 27.00 | 150,642 | -1.08(-3.85%) |
Dec 13, 2021 | 27.86 | 28.74 | 27.18 | 28.08 | 123,287 | +0.00(+0.00%) |
Dec 10, 2021 | 29.64 | 29.88 | 27.90 | 28.08 | 95,336 | -1.20(-4.10%) |
Dec 09, 2021 | 30.00 | 30.60 | 29.16 | 29.28 | 116,481 | -1.08(-3.56%) |
Dec 08, 2021 | 30.36 | 30.66 | 29.10 | 30.36 | 75,125 | +0.36(+1.20%) |
Dec 07, 2021 | 29.16 | 30.72 | 28.80 | 30.00 | 110,466 | +1.44(+5.04%) |
Dec 06, 2021 | 29.04 | 29.40 | 27.48 | 28.56 | 116,711 | -0.48(-1.65%) |
Dec 03, 2021 | 31.44 | 31.44 | 28.92 | 29.04 | 177,187 | -2.16(-6.92%) |
Dec 02, 2021 | 30.48 | 31.56 | 29.88 | 31.20 | 161,517 | +0.60(+1.96%) |
Dec 01, 2021 | 32.88 | 32.88 | 30.36 | 30.60 | 148,447 | -1.44(-4.49%) |
Nov 30, 2021 | 31.08 | 32.34 | 29.88 | 32.04 | 217,365 | +0.96(+3.09%) |
Nov 29, 2021 | 32.76 | 32.76 | 30.84 | 31.08 | 107,864 | -1.08(-3.36%) |
Nov 26, 2021 | 33.00 | 33.48 | 31.38 | 32.16 | 99,826 | -1.44(-4.29%) |
Nov 24, 2021 | 33.60 | 33.84 | 32.52 | 33.60 | 73,587 | -0.48(-1.41%) |
Nov 23, 2021 | 34.92 | 34.92 | 32.88 | 34.08 | 142,593 | -0.24(-0.70%) |
Nov 22, 2021 | 36.00 | 36.24 | 33.84 | 34.32 | 221,500 | -1.20(-3.38%) |
Nov 19, 2021 | 35.52 | 35.88 | 33.96 | 35.52 | 106,227 | -0.36(-1.00%) |
Nov 18, 2021 | 37.80 | 36.00 | 35.16 | 35.88 | 128,581 | -1.92(-5.08%) |
Nov 17, 2021 | 38.52 | 39.48 | 37.56 | 37.80 | 99,692 | -0.60(-1.56%) |
Nov 16, 2021 | 37.32 | 38.64 | 36.84 | 38.40 | 180,024 | +1.08(+2.89%) |
Nov 15, 2021 | 37.56 | 38.40 | 36.84 | 37.32 | 166,759 | -0.36(-0.96%) |
Nov 12, 2021 | 35.40 | 39.60 | 34.92 | 37.68 | 332,200 | +2.52(+7.17%) |
Nov 11, 2021 | 32.04 | 35.28 | 31.83 | 35.16 | 148,371 | +3.36(+10.57%) |
Nov 10, 2021 | 32.76 | 31.80 | 137,405 | -1.08(-3.28%) | ||
Nov 09, 2021 | 33.60 | 33.60 | 32.52 | 32.88 | 101,942 | -0.48(-1.44%) |
Nov 08, 2021 | 33.48 | 33.96 | 33.06 | 33.36 | 83,131 | +0.36(+1.09%) |
Nov 05, 2021 | 34.08 | 34.56 | 32.28 | 33.00 | 159,135 | -1.20(-3.51%) |
Nov 04, 2021 | 34.08 | 34.44 | 33.54 | 34.20 | 93,913 | +0.00(+0.00%) |
Nov 03, 2021 | 33.24 | 34.20 | 33.00 | 34.20 | 87,615 | +0.96(+2.89%) |
Nov 02, 2021 | 32.40 | 33.48 | 31.74 | 33.24 | 99,157 | +0.84(+2.59%) |
Nov 01, 2021 | 31.20 | 32.46 | 30.72 | 32.40 | 114,058 | +1.20(+3.85%) |
Oct 29, 2021 | 31.74 | 32.10 | 30.96 | 31.20 | 91,131 | -0.84(-2.62%) |
Oct 28, 2021 | 31.08 | 32.16 | 30.72 | 32.04 | 74,995 | +0.96(+3.09%) |
Oct 27, 2021 | 31.32 | 31.80 | 30.84 | 31.08 | 59,415 | -0.24(-0.77%) |
Oct 26, 2021 | 30.96 | 31.32 | 61,083 | +0.24(+0.77%) | ||
Oct 25, 2021 | 30.12 | 31.20 | 29.64 | 31.08 | 80,958 | +0.48(+1.57%) |
Oct 22, 2021 | 31.32 | 31.44 | 30.36 | 30.60 | 121,838 | -0.72(-2.30%) |
Oct 21, 2021 | 32.04 | 32.40 | 30.96 | 31.32 | 92,242 | -0.72(-2.25%) |
Oct 20, 2021 | 32.28 | 32.88 | 31.98 | 32.04 | 64,867 | -0.24(-0.74%) |
Oct 19, 2021 | 31.68 | 32.52 | 31.56 | 32.28 | 83,961 | +0.60(+1.89%) |
Oct 18, 2021 | 32.64 | 33.00 | 31.56 | 31.68 | 164,235 | -1.44(-4.35%) |
Oct 15, 2021 | 33.84 | 33.84 | 32.82 | 33.12 | 99,786 | +0.24(+0.73%) |
Oct 14, 2021 | 33.12 | 33.62 | 32.88 | 32.88 | 64,960 | -0.12(-0.36%) |
Oct 13, 2021 | 33.00 | 33.36 | 31.68 | 33.00 | 67,349 | +0.24(+0.73%) |
Oct 12, 2021 | 33.60 | 33.84 | 32.76 | 32.76 | 97,561 | -0.96(-2.85%) |
Oct 11, 2021 | 33.48 | 34.56 | 33.18 | 33.72 | 74,511 | -0.12(-0.35%) |
Oct 08, 2021 | 34.44 | 35.73 | 33.72 | 33.84 | 89,224 | +0.00(+0.00%) |
Oct 07, 2021 | 33.84 | 34.26 | 33.47 | 33.84 | 101,668 | +0.18(+0.53%) |
Oct 06, 2021 | 33.96 | 34.32 | 33.12 | 33.66 | 143,595 | -0.54(-1.58%) |
Oct 05, 2021 | 35.28 | 36.12 | 33.84 | 34.20 | 219,554 | -0.60(-1.72%) |
Oct 04, 2021 | 36.96 | 37.44 | 34.44 | 34.80 | 138,580 | -2.28(-6.15%) |
Oct 01, 2021 | 37.08 | 37.08 | 34.92 | 37.08 | 186,679 | +0.12(+0.32%) |
Sep 30, 2021 | 36.60 | 37.92 | 36.54 | 36.96 | 273,909 | +0.48(+1.32%) |
Sep 29, 2021 | 37.80 | 37.80 | 36.00 | 36.48 | 152,990 | -0.96(-2.56%) |
Sep 28, 2021 | 37.80 | 38.28 | 37.08 | 37.44 | 183,758 | -1.08(-2.80%) |
Sep 27, 2021 | 37.80 | 39.48 | 37.80 | 38.52 | 159,549 | +0.48(+1.26%) |
Sep 24, 2021 | 37.68 | 39.24 | 37.56 | 38.04 | 199,434 | -0.36(-0.94%) |
Sep 23, 2021 | 35.88 | 38.40 | 35.76 | 38.40 | 226,019 | +2.46(+6.84%) |
Sep 22, 2021 | 34.92 | 36.36 | 34.32 | 35.94 | 229,970 | +1.62(+4.72%) |
Sep 21, 2021 | 32.88 | 35.34 | 32.76 | 34.32 | 418,781 | +0.60(+1.78%) |
Sep 20, 2021 | 39.84 | 42.96 | 32.64 | 33.72 | 2,926,560 | +0.60(+1.81%) |
Sep 17, 2021 | 32.04 | 33.18 | 31.56 | 33.12 | 456,450 | +0.72(+2.22%) |
Sep 16, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 121,208 | +1.80(+5.88%) |
Sep 15, 2021 | 31.44 | 31.92 | 30.48 | 30.60 | 83,361 | -0.96(-3.04%) |
Sep 14, 2021 | 30.96 | 32.16 | 30.96 | 31.56 | 111,408 | +0.60(+1.94%) |
Sep 13, 2021 | 32.04 | 32.28 | 30.00 | 30.96 | 392,643 | -0.72(-2.27%) |
Sep 10, 2021 | 32.16 | 32.70 | 31.68 | 31.68 | 99,456 | -0.60(-1.86%) |
Sep 09, 2021 | 31.80 | 32.94 | 31.68 | 32.28 | 167,882 | +0.48(+1.51%) |
Sep 08, 2021 | 32.16 | 32.64 | 31.32 | 31.80 | 226,295 | -0.48(-1.49%) |
Sep 07, 2021 | 32.52 | 33.36 | 31.56 | 32.28 | 146,489 | -0.60(-1.82%) |
Sep 03, 2021 | 32.88 | 33.24 | 32.28 | 32.88 | 103,081 | -0.24(-0.72%) |
Sep 02, 2021 | 32.16 | 33.36 | 31.86 | 33.12 | 268,067 | +0.96(+2.99%) |
Sep 01, 2021 | 31.80 | 32.52 | 31.20 | 32.16 | 244,860 | +0.36(+1.13%) |
Aug 31, 2021 | 32.04 | 32.16 | 31.44 | 31.80 | 140,336 | -0.24(-0.75%) |
Aug 30, 2021 | 33.00 | 33.48 | 31.92 | 32.04 | 89,534 | -1.08(-3.26%) |
Aug 27, 2021 | 31.80 | 33.24 | 31.68 | 33.12 | 193,337 | +1.80(+5.75%) |
Aug 26, 2021 | 32.64 | 33.48 | 31.32 | 31.32 | 96,895 | -1.08(-3.33%) |
Aug 25, 2021 | 31.44 | 32.40 | 31.32 | 32.40 | 77,877 | +0.72(+2.27%) |
Aug 24, 2021 | 31.80 | 32.28 | 31.56 | 31.68 | 91,329 | -0.24(-0.75%) |
Aug 23, 2021 | 30.96 | 32.40 | 30.96 | 31.92 | 145,335 | +1.20(+3.91%) |
Aug 20, 2021 | 30.12 | 31.20 | 29.76 | 30.72 | 187,387 | +0.24(+0.79%) |
Aug 19, 2021 | 30.84 | 31.26 | 30.00 | 30.48 | 227,205 | -0.72(-2.31%) |
Aug 18, 2021 | 31.92 | 32.28 | 31.08 | 31.20 | 114,975 | -0.84(-2.62%) |
Aug 17, 2021 | 32.16 | 33.06 | 31.56 | 32.04 | 174,479 | -0.60(-1.84%) |
Aug 16, 2021 | 33.60 | 33.60 | 32.52 | 32.64 | 91,787 | -0.72(-2.16%) |
Aug 13, 2021 | 34.56 | 35.04 | 33.24 | 33.36 | 70,299 | -1.20(-3.47%) |
Aug 12, 2021 | 34.56 | 35.16 | 33.84 | 34.56 | 85,979 | +0.12(+0.35%) |
Aug 11, 2021 | 34.68 | 34.92 | 33.84 | 34.44 | 60,250 | -0.48(-1.37%) |
Aug 10, 2021 | 35.28 | 35.76 | 34.68 | 34.92 | 81,442 | -0.60(-1.69%) |
Aug 09, 2021 | 36.60 | 37.20 | 35.28 | 35.52 | 93,185 | -1.08(-2.95%) |
Aug 06, 2021 | 37.20 | 37.44 | 35.88 | 36.60 | 85,621 | -0.24(-0.65%) |
Aug 05, 2021 | 34.80 | 37.20 | 34.44 | 36.84 | 79,418 | +1.56(+4.42%) |
Aug 04, 2021 | 33.72 | 36.48 | 33.72 | 35.28 | 126,011 | +0.72(+2.08%) |
Aug 03, 2021 | 37.80 | 37.80 | 32.52 | 34.56 | 297,736 | -3.96(-10.28%) |
Aug 02, 2021 | 38.88 | 39.42 | 38.28 | 38.52 | 89,453 | -0.24(-0.62%) |
Jul 30, 2021 | 39.36 | 40.08 | 38.46 | 38.76 | 78,437 | -1.08(-2.71%) |
Jul 29, 2021 | 40.56 | 41.16 | 39.36 | 39.84 | 61,747 | -0.84(-2.06%) |
Jul 28, 2021 | 39.12 | 40.92 | 39.12 | 40.68 | 61,328 | +1.44(+3.67%) |
Jul 27, 2021 | 39.96 | 39.96 | 38.11 | 39.24 | 73,111 | -0.60(-1.51%) |
Jul 26, 2021 | 39.84 | 40.82 | 39.18 | 39.84 | 82,512 | +0.12(+0.30%) |
Jul 23, 2021 | 42.00 | 42.00 | 39.60 | 39.72 | 99,740 | -2.04(-4.89%) |
Jul 22, 2021 | 42.48 | 42.84 | 41.34 | 41.76 | 80,726 | -1.08(-2.52%) |
Jul 21, 2021 | 44.52 | 44.98 | 41.88 | 42.84 | 100,229 | -1.32(-2.99%) |
Jul 20, 2021 | 41.88 | 44.40 | 41.52 | 44.16 | 141,800 | +2.76(+6.67%) |
Jul 19, 2021 | 40.80 | 42.24 | 39.72 | 41.40 | 115,430 | -0.48(-1.15%) |
Jul 16, 2021 | 42.48 | 43.08 | 41.64 | 41.88 | 73,371 | -0.48(-1.13%) |
Jul 15, 2021 | 42.00 | 42.54 | 41.40 | 42.36 | 110,898 | +0.24(+0.57%) |
Jul 14, 2021 | 44.28 | 44.40 | 42.12 | 42.12 | 106,004 | -1.92(-4.36%) |
Jul 13, 2021 | 45.60 | 45.60 | 43.80 | 44.04 | 91,310 | -1.32(-2.91%) |
Jul 12, 2021 | 45.24 | 45.78 | 44.46 | 45.36 | 116,807 | +0.00(+0.00%) |
Jul 09, 2021 | 44.76 | 45.60 | 44.40 | 45.36 | 59,197 | +1.32(+3.00%) |
Jul 08, 2021 | 42.72 | 45.12 | 41.76 | 44.04 | 273,137 | -0.12(-0.27%) |
Jul 07, 2021 | 46.92 | 47.16 | 43.80 | 44.16 | 148,203 | -3.12(-6.60%) |
Jul 06, 2021 | 46.80 | 47.46 | 45.84 | 47.28 | 135,701 | +0.24(+0.51%) |
Jul 02, 2021 | 49.08 | 49.08 | 45.60 | 47.04 | 127,418 | -1.80(-3.69%) |
Jul 01, 2021 | 49.68 | 49.80 | 47.88 | 48.84 | 197,308 | +0.00(+0.00%) |
Jun 30, 2021 | 48.72 | 50.04 | 48.12 | 48.84 | 190,581 | +0.12(+0.25%) |
Jun 29, 2021 | 49.08 | 50.04 | 48.48 | 48.72 | 96,348 | -1.20(-2.40%) |
Jun 28, 2021 | 52.20 | 52.92 | 49.32 | 49.92 | 168,437 | -1.80(-3.48%) |
Jun 25, 2021 | 53.04 | 53.22 | 51.60 | 51.72 | 517,510 | -1.44(-2.71%) |
Jun 24, 2021 | 50.88 | 53.88 | 50.54 | 53.16 | 142,201 | +2.04(+3.99%) |
Jun 23, 2021 | 50.40 | 51.96 | 48.48 | 51.12 | 326,588 | -0.24(-0.47%) |
Jun 22, 2021 | 58.44 | 58.44 | 51.00 | 51.36 | 404,099 | -6.84(-11.75%) |
Jun 21, 2021 | 57.06 | 58.56 | 56.04 | 58.20 | 227,064 | +0.96(+1.68%) |
Jun 18, 2021 | 56.52 | 57.48 | 54.60 | 57.24 | 784,012 | +0.00(+0.00%) |
Jun 17, 2021 | 56.04 | 58.20 | 56.04 | 57.24 | 196,066 | +1.32(+2.36%) |
Jun 16, 2021 | 55.80 | 57.24 | 54.12 | 55.92 | 180,266 | -0.12(-0.21%) |
Jun 15, 2021 | 57.84 | 57.84 | 54.24 | 56.04 | 292,588 | -0.72(-1.27%) |
Jun 14, 2021 | 55.68 | 59.22 | 55.32 | 56.76 | 385,488 | +2.76(+5.11%) |
Jun 11, 2021 | 52.68 | 54.24 | 51.96 | 54.00 | 232,627 | +1.20(+2.27%) |
Jun 10, 2021 | 51.60 | 52.86 | 50.58 | 52.80 | 166,788 | +1.20(+2.33%) |
Jun 09, 2021 | 50.16 | 53.16 | 49.92 | 51.60 | 195,904 | +1.68(+3.37%) |
Jun 08, 2021 | 51.12 | 51.24 | 49.20 | 49.92 | 173,850 | -0.96(-1.89%) |
Jun 07, 2021 | 47.64 | 51.12 | 47.64 | 50.88 | 322,810 | +2.88(+6.00%) |
Jun 04, 2021 | 47.40 | 48.36 | 47.40 | 48.00 | 164,158 | +0.72(+1.52%) |
Jun 03, 2021 | 47.04 | 47.94 | 46.56 | 47.28 | 127,282 | -0.12(-0.25%) |
Jun 02, 2021 | 47.40 | 48.18 | 46.32 | 47.40 | 200,118 | +0.00(+0.00%) |
Jun 01, 2021 | 46.80 | 48.36 | 46.44 | 47.40 | 163,779 | +0.96(+2.07%) |
May 28, 2021 | 48.12 | 49.32 | 46.20 | 46.44 | 349,555 | -1.56(-3.25%) |
May 27, 2021 | 48.72 | 48.72 | 46.14 | 48.00 | 267,437 | -0.24(-0.50%) |
May 26, 2021 | 47.40 | 48.72 | 46.80 | 48.24 | 348,574 | +1.80(+3.88%) |
May 25, 2021 | 47.76 | 48.60 | 45.96 | 46.44 | 583,951 | -1.32(-2.76%) |
May 24, 2021 | 39.36 | 48.96 | 39.09 | 47.76 | 2,312,516 | +9.48(+24.76%) |
May 21, 2021 | 38.52 | 39.48 | 37.93 | 38.28 | 124,282 | +0.00(+0.00%) |
May 20, 2021 | 37.56 | 38.76 | 36.73 | 38.28 | 143,541 | +0.72(+1.92%) |
May 19, 2021 | 35.40 | 38.52 | 35.40 | 37.56 | 211,122 | +1.32(+3.64%) |
May 18, 2021 | 35.88 | 36.66 | 35.28 | 36.24 | 154,691 | +0.96(+2.72%) |
May 17, 2021 | 34.80 | 36.60 | 34.80 | 35.28 | 94,308 | +0.00(+0.00%) |
May 14, 2021 | 33.60 | 35.40 | 33.38 | 35.28 | 87,652 | +1.68(+5.00%) |
May 13, 2021 | 34.80 | 34.80 | 32.52 | 33.60 | 140,499 | +0.00(+0.00%) |
May 12, 2021 | 35.28 | 35.76 | 33.12 | 33.60 | 154,092 | -2.16(-6.04%) |
May 11, 2021 | 34.20 | 36.48 | 33.88 | 35.76 | 155,336 | +0.36(+1.02%) |
May 10, 2021 | 33.84 | 35.40 | 33.48 | 35.40 | 508,877 | +1.20(+3.51%) |
May 07, 2021 | 34.08 | 34.80 | 32.40 | 34.20 | 368,608 | +0.00(+0.00%) |
May 06, 2021 | 34.80 | 35.08 | 33.24 | 34.20 | 221,345 | -1.32(-3.72%) |
May 05, 2021 | 35.52 | 36.96 | 35.04 | 35.52 | 111,453 | +0.36(+1.02%) |
May 04, 2021 | 37.08 | 37.20 | 35.04 | 35.16 | 166,186 | -2.28(-6.09%) |
May 03, 2021 | 36.96 | 37.44 | 36.12 | 37.44 | 165,825 | +0.60(+1.63%) |
Apr 30, 2021 | 36.12 | 37.14 | 36.12 | 36.84 | 121,191 | -0.12(-0.32%) |
Apr 29, 2021 | 37.92 | 37.92 | 35.88 | 36.96 | 188,743 | -0.72(-1.91%) |
Apr 28, 2021 | 35.88 | 38.40 | 35.28 | 37.68 | 226,806 | +1.56(+4.32%) |
Apr 27, 2021 | 36.00 | 37.08 | 35.64 | 36.12 | 144,865 | +0.60(+1.69%) |
Apr 26, 2021 | 33.48 | 36.60 | 33.12 | 35.52 | 221,850 | +1.92(+5.71%) |
Apr 23, 2021 | 33.60 | 34.44 | 32.40 | 33.60 | 95,366 | -0.24(-0.71%) |
Apr 22, 2021 | 33.96 | 35.40 | 33.00 | 33.84 | 175,120 | +0.00(+0.00%) |
Apr 21, 2021 | 32.16 | 34.08 | 31.74 | 33.84 | 100,114 | +1.32(+4.06%) |
Apr 20, 2021 | 32.28 | 32.76 | 31.56 | 32.52 | 145,004 | +0.12(+0.37%) |
Apr 19, 2021 | 31.80 | 32.88 | 31.68 | 32.40 | 110,682 | +0.24(+0.75%) |
Apr 16, 2021 | 32.64 | 32.64 | 31.56 | 32.16 | 99,483 | -0.12(-0.37%) |
Apr 15, 2021 | 32.76 | 33.24 | 31.80 | 32.28 | 74,142 | +0.12(+0.37%) |
Apr 14, 2021 | 31.80 | 32.64 | 31.44 | 32.16 | 94,740 | -0.24(-0.74%) |
Apr 13, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 143,483 | +1.56(+5.06%) |
Apr 12, 2021 | 32.52 | 32.64 | 30.48 | 30.84 | 132,453 | -2.28(-6.88%) |
Apr 09, 2021 | 33.12 | 33.72 | 32.40 | 33.12 | 107,458 | -0.60(-1.78%) |
Apr 08, 2021 | 33.48 | 34.32 | 32.52 | 33.72 | 133,892 | +0.48(+1.44%) |
Apr 07, 2021 | 33.36 | 35.04 | 32.88 | 33.24 | 264,606 | -0.72(-2.12%) |
Apr 06, 2021 | 33.24 | 35.04 | 32.88 | 33.96 | 361,423 | +0.84(+2.54%) |
Apr 05, 2021 | 31.44 | 33.48 | 30.36 | 33.12 | 244,806 | +1.44(+4.55%) |
Apr 01, 2021 | 29.52 | 31.68 | 29.40 | 31.68 | 190,125 | +2.04(+6.88%) |
Mar 31, 2021 | 27.36 | 29.76 | 27.24 | 29.64 | 232,713 | +2.64(+9.78%) |
Mar 30, 2021 | 27.12 | 27.60 | 26.40 | 27.00 | 104,902 | +0.00(+0.00%) |
Mar 29, 2021 | 29.52 | 29.52 | 26.76 | 27.00 | 169,725 | -2.64(-8.91%) |
Mar 26, 2021 | 28.32 | 29.64 | 28.08 | 29.64 | 201,941 | +1.56(+5.56%) |
Mar 25, 2021 | 26.40 | 28.20 | 26.40 | 28.08 | 167,239 | +0.36(+1.30%) |
Mar 24, 2021 | 28.92 | 29.28 | 27.48 | 27.72 | 191,155 | -0.72(-2.53%) |
Mar 23, 2021 | 28.68 | 29.76 | 27.96 | 28.44 | 183,345 | -0.72(-2.47%) |
Mar 22, 2021 | 29.40 | 29.76 | 28.80 | 29.16 | 109,733 | -0.12(-0.41%) |
Mar 19, 2021 | 28.68 | 29.88 | 28.20 | 29.28 | 262,916 | +0.84(+2.95%) |
Mar 18, 2021 | 28.56 | 29.52 | 27.96 | 28.44 | 129,054 | -0.12(-0.42%) |
Mar 17, 2021 | 26.88 | 28.92 | 26.64 | 28.56 | 132,762 | +1.44(+5.31%) |
Mar 16, 2021 | 27.36 | 27.72 | 26.88 | 27.12 | 115,939 | -0.60(-2.16%) |
Mar 15, 2021 | 27.84 | 28.32 | 27.12 | 27.72 | 197,747 | -0.60(-2.12%) |
Mar 12, 2021 | 28.92 | 28.93 | 27.72 | 28.32 | 161,216 | -0.84(-2.88%) |
Mar 11, 2021 | 28.56 | 29.16 | 28.56 | 29.16 | 127,913 | +1.08(+3.85%) |
Mar 10, 2021 | 27.48 | 28.68 | 27.48 | 28.08 | 117,715 | +0.12(+0.43%) |
Mar 09, 2021 | 28.32 | 28.80 | 27.36 | 27.96 | 173,621 | +1.32(+4.95%) |
Mar 08, 2021 | 26.88 | 27.72 | 26.16 | 26.64 | 142,213 | +0.00(+0.00%) |
Mar 05, 2021 | 26.76 | 27.18 | 24.60 | 26.64 | 295,816 | +0.00(+0.00%) |
Mar 04, 2021 | 26.88 | 27.36 | 25.56 | 26.64 | 338,688 | -0.72(-2.63%) |
Mar 03, 2021 | 28.32 | 28.92 | 27.24 | 27.36 | 187,752 | -1.20(-4.20%) |
Mar 02, 2021 | 29.16 | 30.00 | 27.84 | 28.56 | 173,914 | -0.72(-2.46%) |
Mar 01, 2021 | 28.92 | 29.64 | 28.80 | 29.28 | 124,486 | +1.08(+3.83%) |
Feb 26, 2021 | 28.56 | 29.76 | 28.08 | 28.20 | 173,058 | -0.12(-0.42%) |
Feb 25, 2021 | 30.96 | 31.44 | 28.20 | 28.32 | 258,800 | -2.52(-8.17%) |
Feb 24, 2021 | 28.92 | 31.92 | 28.44 | 30.84 | 416,107 | +2.04(+7.08%) |
Feb 23, 2021 | 29.52 | 30.00 | 27.12 | 28.80 | 294,624 | -2.04(-6.61%) |
Feb 22, 2021 | 33.36 | 33.36 | 30.72 | 30.84 | 277,351 | -2.76(-8.21%) |
Feb 19, 2021 | 33.36 | 33.96 | 32.28 | 33.60 | 220,641 | -0.12(-0.36%) |
Feb 18, 2021 | 33.60 | 34.44 | 31.92 | 33.72 | 270,832 | -0.12(-0.35%) |
Feb 17, 2021 | 33.60 | 36.48 | 32.04 | 33.84 | 977,483 | +4.08(+13.71%) |
Feb 16, 2021 | 28.44 | 30.00 | 27.96 | 29.76 | 458,712 | +1.32(+4.64%) |
Feb 12, 2021 | 28.20 | 29.50 | 27.72 | 28.44 | 178,258 | -0.12(-0.42%) |
Feb 11, 2021 | 29.04 | 29.64 | 28.20 | 28.56 | 178,870 | -0.72(-2.46%) |
Feb 10, 2021 | 30.00 | 30.12 | 28.20 | 29.28 | 251,512 | -0.60(-2.01%) |
Feb 09, 2021 | 29.16 | 30.00 | 27.84 | 29.88 | 280,559 | +0.48(+1.63%) |
Feb 08, 2021 | 28.56 | 29.88 | 28.44 | 29.40 | 370,937 | +1.44(+5.15%) |
Feb 05, 2021 | 27.00 | 28.77 | 26.76 | 27.96 | 411,416 | +1.20(+4.48%) |
Feb 04, 2021 | 25.56 | 27.48 | 25.32 | 26.76 | 229,189 | +1.20(+4.69%) |
Feb 03, 2021 | 24.48 | 25.68 | 24.36 | 25.56 | 171,562 | +1.08(+4.41%) |
Feb 02, 2021 | 25.20 | 25.20 | 24.24 | 24.48 | 162,492 | -0.36(-1.45%) |
Feb 01, 2021 | 24.00 | 25.20 | 23.76 | 24.84 | 204,117 | +1.44(+6.15%) |
Jan 29, 2021 | 22.68 | 24.72 | 22.56 | 23.40 | 222,125 | +0.60(+2.63%) |
Jan 28, 2021 | 23.28 | 23.64 | 22.56 | 22.80 | 241,019 | -0.12(-0.52%) |
Jan 27, 2021 | 22.92 | 24.84 | 22.44 | 22.92 | 373,088 | -0.60(-2.55%) |
Jan 26, 2021 | 25.68 | 25.80 | 23.28 | 23.52 | 487,179 | -2.16(-8.41%) |
Jan 25, 2021 | 26.16 | 26.16 | 24.48 | 25.68 | 306,487 | -0.72(-2.73%) |
Jan 22, 2021 | 25.68 | 27.00 | 25.44 | 26.40 | 192,508 | +0.12(+0.46%) |
Jan 21, 2021 | 26.76 | 27.12 | 25.44 | 26.28 | 196,559 | -0.12(-0.45%) |
Jan 20, 2021 | 27.96 | 28.44 | 26.16 | 26.40 | 569,123 | -3.00(-10.20%) |
Jan 19, 2021 | 29.40 | 29.76 | 28.92 | 29.40 | 323,699 | +0.00(+0.00%) |
Jan 15, 2021 | 29.40 | 30.24 | 28.56 | 29.40 | 323,450 | +0.36(+1.24%) |
Jan 14, 2021 | 28.92 | 30.24 | 28.56 | 29.04 | 158,153 | +0.60(+2.11%) |
Jan 13, 2021 | 30.48 | 30.48 | 28.44 | 28.44 | 168,446 | -0.96(-3.27%) |
Jan 12, 2021 | 29.64 | 29.88 | 28.80 | 29.40 | 202,905 | +1.20(+4.26%) |
Jan 11, 2021 | 30.36 | 31.80 | 28.08 | 28.20 | 331,799 | -2.16(-7.11%) |
Jan 08, 2021 | 28.08 | 30.60 | 27.74 | 30.36 | 538,350 | +2.28(+8.12%) |
Jan 07, 2021 | 26.76 | 28.08 | 26.64 | 28.08 | 201,470 | +1.44(+5.41%) |
Jan 06, 2021 | 26.76 | 27.84 | 26.04 | 26.64 | 312,731 | +0.12(+0.45%) |
Jan 05, 2021 | 26.40 | 27.24 | 26.04 | 26.52 | 191,563 | +0.12(+0.45%) |