Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.54 | 17.98 | 17.53 | 17.89 | 879,739 | +0.11(+0.62%) |
Feb 25, 2022 | 17.36 | 17.87 | 17.41 | 17.78 | 495,017 | +0.38(+2.18%) |
Feb 24, 2022 | 16.14 | 17.53 | 16.00 | 17.40 | 704,031 | +0.68(+4.07%) |
Feb 23, 2022 | 17.51 | 17.60 | 16.59 | 16.72 | 899,413 | -0.65(-3.74%) |
Feb 22, 2022 | 17.40 | 17.84 | 17.02 | 17.37 | 662,994 | -0.24(-1.36%) |
Feb 18, 2022 | 17.61 | 0 | -0.14(-0.79%) | |||
Feb 17, 2022 | 19.04 | 19.04 | 17.71 | 17.75 | 744,443 | -0.90(-4.83%) |
Feb 16, 2022 | 18.71 | 18.89 | 18.53 | 18.65 | 869,793 | -0.29(-1.53%) |
Feb 15, 2022 | 18.28 | 18.99 | 17.91 | 18.94 | 539,088 | +0.95(+5.28%) |
Feb 14, 2022 | 17.68 | 18.19 | 17.50 | 17.99 | 1,144,973 | +0.22(+1.24%) |
Feb 11, 2022 | 18.80 | 19.02 | 17.58 | 17.77 | 776,933 | -1.02(-5.43%) |
Feb 10, 2022 | 18.87 | 19.60 | 18.60 | 18.79 | 911,340 | -0.41(-2.14%) |
Feb 09, 2022 | 19.24 | 19.50 | 19.04 | 19.20 | 1,454,646 | +0.20(+1.05%) |
Feb 08, 2022 | 18.68 | 19.23 | 18.50 | 19.00 | 479,114 | +0.16(+0.85%) |
Feb 07, 2022 | 19.30 | 19.50 | 18.81 | 18.84 | 538,707 | -0.47(-2.43%) |
Feb 04, 2022 | 18.86 | 19.50 | 18.65 | 19.31 | 1,190,225 | +0.32(+1.69%) |
Feb 03, 2022 | 19.07 | 19.37 | 18.99 | 839,463 | -0.68(-3.46%) | |
Feb 02, 2022 | 20.13 | 20.13 | 19.47 | 19.67 | 475,040 | -0.28(-1.40%) |
Feb 01, 2022 | 19.80 | 20.06 | 19.28 | 19.95 | 681,500 | +0.26(+1.32%) |
Jan 31, 2022 | 18.70 | 19.73 | 19.69 | 1,272,509 | +1.06(+5.69%) | |
Jan 28, 2022 | 17.71 | 18.77 | 17.53 | 18.63 | 1,431,756 | +0.80(+4.49%) |
Jan 27, 2022 | 17.61 | 18.27 | 17.47 | 17.83 | 2,242,571 | -0.29(-1.60%) |
Jan 26, 2022 | 19.50 | 19.59 | 18.08 | 18.12 | 1,611,808 | -1.07(-5.58%) |
Jan 25, 2022 | 19.41 | 19.50 | 18.75 | 19.19 | 1,858,033 | -0.62(-3.13%) |
Jan 24, 2022 | 19.14 | 19.84 | 17.69 | 19.81 | 4,653,143 | -1.32(-6.25%) |
Jan 21, 2022 | 21.00 | 21.59 | 20.68 | 21.13 | 1,398,996 | +0.17(+0.81%) |
Jan 20, 2022 | 21.82 | 22.36 | 20.86 | 20.96 | 1,110,725 | -0.70(-3.23%) |
Jan 19, 2022 | 22.00 | 22.24 | 21.42 | 21.66 | 746,530 | -0.16(-0.73%) |
Jan 18, 2022 | 21.66 | 22.01 | 21.39 | 21.82 | 908,117 | -0.33(-1.49%) |
Jan 14, 2022 | 22.15 | 0 | -0.85(-3.70%) | |||
Jan 13, 2022 | 23.64 | 23.73 | 22.86 | 23.00 | 566,600 | -0.38(-1.63%) |
Jan 12, 2022 | 23.13 | 23.78 | 23.13 | 23.38 | 597,771 | +0.39(+1.70%) |
Jan 11, 2022 | 22.54 | 23.15 | 22.40 | 22.99 | 602,336 | +0.43(+1.91%) |
Jan 10, 2022 | 21.79 | 22.60 | 21.77 | 22.56 | 1,194,686 | +0.40(+1.81%) |
Jan 07, 2022 | 22.73 | 23.02 | 22.14 | 22.16 | 997,770 | -0.83(-3.61%) |
Jan 06, 2022 | 22.92 | 23.41 | 22.67 | 22.99 | 580,833 | -0.12(-0.52%) |
Jan 05, 2022 | 24.38 | 24.48 | 22.89 | 23.11 | 1,876,822 | -1.44(-5.87%) |
Jan 04, 2022 | 25.20 | 25.22 | 24.51 | 24.55 | 1,292,719 | -0.57(-2.27%) |
Jan 03, 2022 | 26.22 | 26.38 | 24.99 | 25.12 | 665,697 | -1.11(-4.23%) |
Dec 31, 2021 | 25.47 | 26.42 | 25.21 | 26.23 | 839,070 | +0.88(+3.47%) |
Dec 30, 2021 | 25.15 | 25.97 | 25.15 | 25.35 | 655,646 | +0.40(+1.60%) |
Dec 29, 2021 | 24.93 | 25.06 | 24.58 | 24.95 | 498,705 | +0.04(+0.16%) |
Dec 28, 2021 | 25.06 | 25.22 | 24.80 | 24.91 | 491,160 | -0.18(-0.72%) |
Dec 27, 2021 | 24.40 | 25.41 | 24.40 | 25.09 | 710,668 | +0.53(+2.16%) |
Dec 23, 2021 | 24.30 | 24.84 | 24.13 | 24.56 | 619,992 | +0.34(+1.40%) |
Dec 22, 2021 | 24.17 | 24.68 | 24.10 | 24.22 | 707,207 | -0.04(-0.16%) |
Dec 21, 2021 | 23.21 | 24.39 | 22.92 | 24.26 | 2,204,592 | +1.73(+7.68%) |
Dec 20, 2021 | 22.98 | 23.47 | 22.47 | 22.53 | 2,393,576 | -1.74(-7.17%) |
Dec 17, 2021 | 24.38 | 25.04 | 24.13 | 24.27 | 2,658,342 | -0.41(-1.66%) |
Dec 16, 2021 | 25.19 | 25.41 | 24.66 | 24.68 | 2,918,375 | -0.45(-1.79%) |
Dec 15, 2021 | 24.49 | 25.48 | 24.33 | 25.13 | 1,676,901 | +0.50(+2.03%) |
Dec 14, 2021 | 24.84 | 25.20 | 24.14 | 24.63 | 798,323 | -0.51(-2.03%) |
Dec 13, 2021 | 25.07 | 25.96 | 24.91 | 25.14 | 932,402 | -0.23(-0.91%) |
Dec 10, 2021 | 25.07 | 25.62 | 25.07 | 25.37 | 934,003 | +0.39(+1.56%) |
Dec 09, 2021 | 25.58 | 26.12 | 24.96 | 24.98 | 625,552 | -0.65(-2.54%) |
Dec 08, 2021 | 25.42 | 25.79 | 25.11 | 25.63 | 829,751 | +0.30(+1.18%) |
Dec 07, 2021 | 24.59 | 25.62 | 24.59 | 25.33 | 847,667 | +1.09(+4.50%) |
Dec 06, 2021 | 24.82 | 25.07 | 24.17 | 24.24 | 1,036,063 | -0.24(-0.98%) |
Dec 03, 2021 | 24.51 | 24.71 | 23.93 | 24.48 | 557,743 | -0.04(-0.16%) |
Dec 02, 2021 | 24.13 | 24.77 | 23.67 | 24.52 | 690,066 | +0.55(+2.29%) |
Dec 01, 2021 | 24.34 | 24.76 | 23.93 | 23.97 | 811,883 | -0.51(-2.08%) |
Nov 30, 2021 | 24.56 | 24.89 | 23.49 | 24.48 | 1,867,065 | -0.28(-1.13%) |
Nov 29, 2021 | 25.19 | 25.54 | 24.74 | 24.76 | 810,574 | -0.34(-1.35%) |
Nov 26, 2021 | 25.19 | 25.32 | 24.59 | 25.10 | 454,831 | -0.60(-2.33%) |
Nov 24, 2021 | 24.76 | 25.81 | 24.21 | 25.70 | 1,271,163 | +0.71(+2.84%) |
Nov 23, 2021 | 25.85 | 26.59 | 24.43 | 24.99 | 1,816,062 | -1.00(-3.85%) |
Nov 22, 2021 | 27.25 | 27.41 | 25.99 | 25.99 | 989,310 | -1.25(-4.59%) |
Nov 19, 2021 | 27.30 | 28.03 | 27.10 | 27.24 | 679,171 | +0.02(+0.07%) |
Nov 18, 2021 | 27.60 | 27.29 | 26.93 | 27.22 | 1,134,402 | -0.29(-1.05%) |
Nov 17, 2021 | 27.27 | 28.10 | 27.15 | 27.51 | 1,588,828 | -0.04(-0.15%) |
Nov 16, 2021 | 25.94 | 27.66 | 25.85 | 27.55 | 2,655,517 | +1.71(+6.62%) |
Nov 15, 2021 | 25.58 | 25.92 | 25.28 | 25.84 | 1,502,865 | +0.35(+1.37%) |
Nov 12, 2021 | 24.95 | 25.55 | 24.93 | 25.49 | 1,486,990 | +0.72(+2.91%) |
Nov 11, 2021 | 25.20 | 25.40 | 24.52 | 24.77 | 1,066,851 | -0.49(-1.94%) |
Nov 10, 2021 | 24.91 | 25.26 | 1,209,670 | +0.27(+1.08%) | ||
Nov 09, 2021 | 24.89 | 25.03 | 24.72 | 24.99 | 1,079,020 | +0.11(+0.44%) |
Nov 08, 2021 | 24.47 | 24.89 | 24.43 | 24.88 | 1,424,521 | +0.48(+1.97%) |
Nov 05, 2021 | 24.35 | 24.47 | 24.16 | 24.40 | 890,738 | +0.07(+0.29%) |
Nov 04, 2021 | 23.59 | 24.35 | 23.56 | 24.33 | 863,776 | +0.92(+3.93%) |
Nov 03, 2021 | 24.10 | 24.52 | 23.13 | 23.41 | 807,619 | -0.79(-3.26%) |
Nov 02, 2021 | 23.31 | 24.21 | 23.11 | 24.20 | 1,849,278 | +0.96(+4.13%) |
Nov 01, 2021 | 23.27 | 23.26 | 23.11 | 23.24 | 1,012,518 | +0.05(+0.22%) |
Oct 29, 2021 | 23.18 | 23.67 | 23.18 | 23.19 | 1,388,750 | -0.04(-0.17%) |
Oct 28, 2021 | 22.89 | 23.79 | 22.83 | 23.23 | 601,185 | +0.50(+2.20%) |
Oct 27, 2021 | 24.08 | 24.23 | 22.65 | 22.73 | 1,195,725 | -1.77(-7.22%) |
Oct 26, 2021 | 24.98 | 24.45 | 24.50 | 1,062,351 | -0.33(-1.33%) | |
Oct 25, 2021 | 23.94 | 24.89 | 23.75 | 24.83 | 807,436 | +0.87(+3.63%) |
Oct 22, 2021 | 23.00 | 24.04 | 22.96 | 23.96 | 1,084,965 | +0.96(+4.17%) |
Oct 21, 2021 | 22.77 | 23.04 | 22.35 | 23.00 | 524,032 | +0.22(+0.97%) |
Oct 20, 2021 | 22.37 | 22.85 | 22.17 | 22.78 | 421,913 | +0.27(+1.20%) |
Oct 19, 2021 | 22.90 | 23.01 | 22.45 | 22.51 | 260,228 | -0.46(-2.00%) |
Oct 18, 2021 | 22.89 | 23.18 | 22.69 | 22.97 | 584,845 | +0.09(+0.39%) |
Oct 15, 2021 | 22.74 | 22.97 | 22.61 | 22.88 | 404,546 | +0.34(+1.51%) |
Oct 14, 2021 | 21.95 | 22.55 | 21.61 | 22.54 | 346,429 | +0.88(+4.06%) |
Oct 13, 2021 | 21.54 | 21.80 | 21.46 | 21.66 | 397,088 | +0.01(+0.05%) |
Oct 12, 2021 | 22.29 | 22.34 | 21.56 | 21.65 | 407,552 | -0.49(-2.21%) |
Oct 11, 2021 | 22.00 | 22.71 | 21.99 | 22.14 | 450,527 | +0.00(+0.00%) |
Oct 08, 2021 | 22.26 | 22.37 | 21.88 | 22.14 | 384,605 | -0.06(-0.27%) |
Oct 07, 2021 | 21.82 | 22.50 | 21.82 | 22.20 | 448,093 | +0.50(+2.30%) |
Oct 06, 2021 | 22.15 | 22.15 | 21.54 | 21.70 | 382,845 | -0.48(-2.16%) |
Oct 05, 2021 | 21.44 | 22.24 | 21.28 | 22.18 | 563,993 | +0.72(+3.36%) |
Oct 04, 2021 | 21.76 | 21.84 | 21.33 | 21.46 | 540,623 | -0.19(-0.88%) |
Oct 01, 2021 | 22.23 | 22.29 | 21.62 | 21.65 | 1,071,910 | -0.59(-2.65%) |
Sep 30, 2021 | 23.33 | 23.43 | 22.22 | 22.24 | 624,571 | -0.92(-3.97%) |
Sep 29, 2021 | 22.44 | 23.39 | 22.24 | 23.16 | 1,169,887 | +0.86(+3.86%) |
Sep 28, 2021 | 22.89 | 23.04 | 21.95 | 22.30 | 1,189,881 | -0.65(-2.83%) |
Sep 27, 2021 | 22.62 | 22.95 | 22.38 | 22.95 | 1,104,011 | +0.31(+1.37%) |
Sep 24, 2021 | 22.71 | 22.89 | 22.46 | 22.64 | 731,043 | -0.17(-0.75%) |
Sep 23, 2021 | 22.83 | 23.18 | 22.61 | 22.81 | 763,406 | +0.21(+0.93%) |
Sep 22, 2021 | 22.45 | 22.89 | 22.08 | 22.60 | 1,257,628 | +0.21(+0.94%) |
Sep 21, 2021 | 21.83 | 22.45 | 21.62 | 22.39 | 1,562,399 | +0.54(+2.47%) |
Sep 20, 2021 | 20.82 | 21.88 | 20.64 | 21.85 | 1,355,326 | +0.46(+2.15%) |
Sep 17, 2021 | 21.51 | 21.77 | 20.88 | 21.39 | 1,111,217 | -0.17(-0.79%) |
Sep 16, 2021 | 20.45 | 21.78 | 20.26 | 21.56 | 1,705,656 | +1.56(+7.80%) |
Sep 15, 2021 | 19.72 | 20.41 | 19.61 | 20.00 | 905,738 | +0.28(+1.42%) |
Sep 14, 2021 | 20.48 | 20.56 | 19.67 | 19.72 | 815,174 | -0.62(-3.05%) |
Sep 13, 2021 | 20.96 | 21.12 | 20.33 | 20.34 | 656,026 | -0.55(-2.63%) |
Sep 10, 2021 | 21.71 | 22.00 | 20.90 | 20.89 | 481,925 | -0.70(-3.24%) |
Sep 09, 2021 | 21.04 | 21.83 | 20.92 | 21.59 | 586,579 | +0.49(+2.32%) |
Sep 08, 2021 | 21.95 | 21.99 | 20.86 | 21.10 | 780,786 | -0.75(-3.43%) |
Sep 07, 2021 | 21.59 | 22.17 | 21.53 | 21.85 | 518,125 | +0.31(+1.44%) |
Sep 03, 2021 | 21.11 | 21.62 | 21.02 | 21.54 | 337,372 | +0.31(+1.46%) |
Sep 02, 2021 | 21.17 | 21.49 | 21.15 | 21.23 | 295,544 | +0.05(+0.24%) |
Sep 01, 2021 | 21.00 | 21.34 | 20.79 | 21.18 | 665,460 | +0.23(+1.10%) |
Aug 31, 2021 | 21.46 | 21.70 | 20.71 | 20.95 | 454,908 | -0.56(-2.60%) |
Aug 30, 2021 | 21.41 | 21.68 | 21.12 | 21.51 | 300,718 | +0.12(+0.56%) |
Aug 27, 2021 | 21.14 | 21.59 | 21.14 | 21.39 | 343,071 | +0.21(+0.99%) |
Aug 26, 2021 | 21.40 | 21.62 | 21.09 | 21.18 | 374,926 | -0.29(-1.35%) |
Aug 25, 2021 | 21.53 | 22.08 | 21.35 | 21.47 | 461,344 | -0.11(-0.51%) |
Aug 24, 2021 | 20.68 | 21.64 | 20.59 | 21.58 | 586,274 | +0.88(+4.25%) |
Aug 23, 2021 | 20.50 | 20.88 | 20.24 | 20.70 | 446,223 | +0.31(+1.52%) |
Aug 20, 2021 | 20.37 | 20.92 | 20.27 | 20.39 | 689,767 | -0.02(-0.10%) |
Aug 19, 2021 | 20.90 | 21.21 | 20.02 | 20.41 | 721,250 | -0.64(-3.04%) |
Aug 18, 2021 | 20.91 | 21.36 | 20.62 | 21.05 | 574,587 | -0.01(-0.05%) |
Aug 17, 2021 | 21.87 | 21.99 | 20.97 | 21.06 | 999,097 | -1.05(-4.75%) |
Aug 16, 2021 | 22.35 | 22.42 | 21.81 | 22.11 | 615,350 | -0.43(-1.91%) |
Aug 13, 2021 | 21.97 | 22.56 | 21.65 | 22.54 | 425,290 | +0.59(+2.69%) |
Aug 12, 2021 | 21.56 | 22.37 | 21.38 | 21.95 | 512,548 | +0.38(+1.76%) |
Aug 11, 2021 | 21.90 | 22.05 | 21.48 | 21.57 | 523,833 | -0.41(-1.87%) |
Aug 10, 2021 | 21.99 | 22.34 | 21.54 | 21.98 | 482,582 | -0.06(-0.27%) |
Aug 09, 2021 | 22.66 | 22.86 | 22.03 | 22.04 | 893,435 | -0.75(-3.29%) |
Aug 06, 2021 | 23.00 | 23.11 | 22.26 | 22.79 | 533,437 | +0.09(+0.40%) |
Aug 05, 2021 | 23.25 | 23.61 | 22.63 | 22.70 | 582,698 | -0.59(-2.53%) |
Aug 04, 2021 | 23.60 | 23.86 | 23.07 | 23.29 | 430,046 | -0.68(-2.84%) |
Aug 03, 2021 | 22.74 | 24.02 | 21.76 | 23.97 | 1,121,520 | +1.32(+5.83%) |
Aug 02, 2021 | 24.30 | 24.96 | 22.36 | 22.65 | 1,641,641 | -1.44(-5.98%) |
Jul 30, 2021 | 24.30 | 25.11 | 24.02 | 24.09 | 1,140,871 | -0.17(-0.70%) |
Jul 29, 2021 | 23.83 | 24.53 | 23.80 | 24.26 | 382,872 | +0.50(+2.10%) |
Jul 28, 2021 | 24.25 | 24.99 | 23.75 | 23.76 | 407,791 | -0.58(-2.38%) |
Jul 27, 2021 | 23.98 | 24.48 | 23.50 | 24.34 | 633,535 | +0.42(+1.76%) |
Jul 26, 2021 | 24.27 | 24.49 | 23.92 | 23.92 | 561,400 | -0.27(-1.12%) |
Jul 23, 2021 | 23.96 | 24.33 | 23.66 | 24.19 | 660,710 | +0.31(+1.30%) |
Jul 22, 2021 | 23.91 | 24.06 | 23.51 | 23.88 | 438,774 | -0.09(-0.38%) |
Jul 21, 2021 | 24.02 | 24.53 | 23.73 | 23.97 | 593,896 | +0.35(+1.48%) |
Jul 20, 2021 | 23.10 | 23.85 | 22.91 | 23.62 | 871,136 | +0.61(+2.65%) |
Jul 19, 2021 | 22.11 | 23.13 | 21.79 | 23.01 | 879,868 | +0.41(+1.81%) |
Jul 16, 2021 | 23.01 | 23.11 | 22.50 | 22.60 | 671,844 | -0.09(-0.40%) |
Jul 15, 2021 | 22.76 | 23.31 | 22.46 | 22.69 | 487,138 | -0.17(-0.74%) |
Jul 14, 2021 | 23.39 | 23.64 | 22.74 | 22.86 | 439,566 | -0.65(-2.76%) |
Jul 13, 2021 | 24.01 | 24.14 | 23.48 | 23.51 | 584,352 | -0.69(-2.85%) |
Jul 12, 2021 | 24.17 | 24.41 | 24.01 | 24.20 | 671,146 | -0.10(-0.41%) |
Jul 09, 2021 | 24.31 | 24.58 | 23.88 | 24.30 | 287,720 | +0.17(+0.70%) |
Jul 08, 2021 | 24.10 | 24.46 | 23.53 | 24.13 | 473,269 | -0.36(-1.47%) |
Jul 07, 2021 | 24.70 | 24.97 | 23.82 | 24.49 | 672,045 | -0.43(-1.73%) |
Jul 06, 2021 | 25.72 | 25.81 | 24.46 | 24.92 | 1,137,859 | -0.68(-2.66%) |
Jul 02, 2021 | 26.48 | 26.55 | 25.55 | 25.60 | 776,933 | -0.81(-3.07%) |
Jul 01, 2021 | 26.10 | 26.41 | 25.55 | 26.41 | 408,086 | +0.39(+1.50%) |
Jun 30, 2021 | 25.32 | 26.25 | 25.32 | 26.02 | 897,236 | +0.46(+1.80%) |
Jun 29, 2021 | 25.39 | 25.60 | 24.11 | 25.56 | 1,027,262 | +1.06(+4.33%) |
Jun 28, 2021 | 24.77 | 24.99 | 23.97 | 24.50 | 547,267 | -0.23(-0.93%) |
Jun 25, 2021 | 25.07 | 25.18 | 24.40 | 24.73 | 2,548,591 | -0.29(-1.16%) |
Jun 24, 2021 | 24.67 | 25.68 | 24.61 | 25.02 | 609,005 | +0.36(+1.46%) |
Jun 23, 2021 | 24.48 | 24.79 | 24.24 | 24.66 | 304,413 | +0.17(+0.69%) |
Jun 22, 2021 | 24.82 | 25.00 | 24.15 | 24.49 | 254,404 | -0.20(-0.81%) |
Jun 21, 2021 | 23.80 | 24.80 | 23.46 | 24.69 | 762,890 | +1.01(+4.27%) |
Jun 18, 2021 | 24.25 | 24.86 | 23.56 | 23.68 | 2,826,777 | -0.57(-2.35%) |
Jun 17, 2021 | 24.27 | 25.25 | 23.57 | 24.25 | 820,921 | +0.04(+0.17%) |
Jun 16, 2021 | 23.39 | 24.43 | 23.30 | 24.21 | 828,632 | +0.79(+3.37%) |
Jun 15, 2021 | 23.82 | 24.04 | 23.18 | 23.42 | 509,504 | -0.42(-1.76%) |
Jun 14, 2021 | 23.16 | 24.34 | 22.75 | 23.84 | 1,012,093 | +0.69(+2.98%) |
Jun 11, 2021 | 23.85 | 24.02 | 22.99 | 23.15 | 549,940 | -0.52(-2.20%) |
Jun 10, 2021 | 24.04 | 24.25 | 23.58 | 23.67 | 598,532 | -0.43(-1.78%) |
Jun 09, 2021 | 24.50 | 24.80 | 23.77 | 24.10 | 385,830 | -0.31(-1.27%) |
Jun 08, 2021 | 23.81 | 24.71 | 23.49 | 24.41 | 553,058 | +0.54(+2.26%) |
Jun 07, 2021 | 24.70 | 24.70 | 23.76 | 23.87 | 401,712 | -0.56(-2.29%) |
Jun 04, 2021 | 24.60 | 24.84 | 23.92 | 24.43 | 497,472 | -0.17(-0.69%) |
Jun 03, 2021 | 25.00 | 25.18 | 23.85 | 24.60 | 374,191 | -0.50(-1.99%) |
Jun 02, 2021 | 26.07 | 26.14 | 25.00 | 25.10 | 308,186 | -0.90(-3.46%) |
Jun 01, 2021 | 25.88 | 26.49 | 25.52 | 26.00 | 400,158 | +0.53(+2.08%) |
May 28, 2021 | 25.40 | 25.69 | 24.90 | 25.47 | 278,311 | +0.17(+0.67%) |
May 27, 2021 | 25.25 | 25.73 | 24.78 | 25.30 | 292,100 | +0.20(+0.80%) |
May 26, 2021 | 24.66 | 25.46 | 24.54 | 25.10 | 388,625 | +0.46(+1.87%) |
May 25, 2021 | 24.94 | 26.82 | 24.35 | 24.64 | 1,260,668 | +0.04(+0.16%) |
May 24, 2021 | 24.50 | 24.75 | 24.00 | 24.60 | 357,962 | +0.46(+1.91%) |
May 21, 2021 | 24.62 | 24.83 | 23.75 | 24.14 | 256,140 | -0.23(-0.94%) |
May 20, 2021 | 23.82 | 24.66 | 23.06 | 24.37 | 461,765 | +0.62(+2.61%) |
May 19, 2021 | 23.64 | 24.19 | 23.07 | 23.75 | 380,971 | +0.01(+0.04%) |
May 18, 2021 | 24.19 | 24.46 | 23.65 | 23.74 | 350,397 | -0.40(-1.66%) |
May 17, 2021 | 24.21 | 25.67 | 24.01 | 24.14 | 824,931 | -0.40(-1.63%) |
May 14, 2021 | 22.87 | 24.75 | 22.52 | 24.54 | 985,222 | +1.67(+7.30%) |
May 13, 2021 | 22.82 | 23.18 | 22.00 | 22.87 | 510,045 | +0.05(+0.22%) |
May 12, 2021 | 23.67 | 23.98 | 22.61 | 22.82 | 547,510 | -0.93(-3.92%) |
May 11, 2021 | 22.63 | 23.92 | 22.17 | 23.75 | 792,940 | +0.13(+0.55%) |
May 10, 2021 | 23.38 | 24.67 | 23.36 | 23.62 | 983,967 | +0.19(+0.81%) |
May 07, 2021 | 23.76 | 24.49 | 22.80 | 23.43 | 1,072,439 | -0.30(-1.26%) |
May 06, 2021 | 24.63 | 24.79 | 22.79 | 23.73 | 1,390,225 | -0.38(-1.58%) |
May 05, 2021 | 23.79 | 25.28 | 22.32 | 24.11 | 5,926,399 | +4.72(+24.34%) |
May 04, 2021 | 19.98 | 20.19 | 19.29 | 19.39 | 855,280 | -0.59(-2.95%) |
May 03, 2021 | 20.33 | 20.35 | 19.29 | 19.98 | 970,481 | +0.00(+0.00%) |
Apr 30, 2021 | 20.05 | 20.50 | 19.89 | 19.98 | 586,900 | -0.07(-0.35%) |
Apr 29, 2021 | 19.33 | 20.14 | 19.23 | 20.05 | 960,817 | +0.85(+4.43%) |
Apr 28, 2021 | 19.30 | 19.84 | 18.94 | 19.20 | 1,102,590 | +0.04(+0.21%) |
Apr 27, 2021 | 18.05 | 19.30 | 17.70 | 19.16 | 1,246,856 | +1.06(+5.86%) |
Apr 26, 2021 | 17.67 | 18.42 | 17.25 | 18.10 | 1,139,306 | +0.62(+3.55%) |
Apr 23, 2021 | 17.46 | 17.75 | 17.25 | 17.48 | 3,080,400 | +0.40(+2.34%) |
Apr 22, 2021 | 16.99 | 17.75 | 16.85 | 17.08 | 1,750,663 | +0.44(+2.64%) |
Apr 21, 2021 | 16.20 | 16.75 | 16.12 | 16.64 | 683,851 | +0.41(+2.53%) |
Apr 20, 2021 | 16.32 | 16.78 | 16.05 | 16.23 | 583,471 | -0.17(-1.04%) |
Apr 19, 2021 | 16.26 | 16.60 | 16.17 | 16.40 | 501,815 | +0.03(+0.18%) |
Apr 16, 2021 | 16.22 | 16.54 | 16.19 | 16.37 | 406,000 | +0.03(+0.18%) |
Apr 15, 2021 | 16.17 | 16.56 | 16.13 | 16.34 | 733,621 | +0.15(+0.93%) |
Apr 14, 2021 | 16.16 | 16.76 | 16.06 | 16.19 | 911,083 | +0.01(+0.06%) |
Apr 13, 2021 | 16.36 | 16.41 | 15.84 | 16.18 | 738,650 | -0.18(-1.10%) |
Apr 12, 2021 | 16.75 | 16.99 | 16.30 | 16.36 | 796,010 | -0.53(-3.14%) |
Apr 09, 2021 | 17.00 | 17.06 | 16.72 | 16.89 | 1,094,500 | -0.12(-0.71%) |
Apr 08, 2021 | 16.61 | 17.03 | 16.30 | 17.01 | 946,631 | +0.27(+1.61%) |
Apr 07, 2021 | 17.05 | 17.12 | 16.45 | 16.74 | 567,447 | -0.25(-1.47%) |
Apr 06, 2021 | 17.00 | 17.19 | 16.75 | 16.99 | 932,491 | -0.05(-0.29%) |
Apr 05, 2021 | 17.01 | 17.38 | 16.87 | 17.04 | 777,801 | +0.09(+0.53%) |
Apr 01, 2021 | 16.75 | 16.97 | 16.70 | 16.95 | 723,600 | +0.07(+0.41%) |
Mar 31, 2021 | 16.50 | 16.96 | 16.41 | 16.88 | 1,166,657 | +0.39(+2.37%) |
Mar 30, 2021 | 16.05 | 16.54 | 15.78 | 16.49 | 1,180,048 | +0.49(+3.06%) |
Mar 29, 2021 | 15.70 | 16.35 | 15.61 | 16.00 | 1,062,209 | -0.02(-0.12%) |
Mar 26, 2021 | 15.88 | 16.57 | 15.65 | 16.02 | 520,300 | +0.02(+0.12%) |
Mar 25, 2021 | 16.64 | 16.64 | 15.84 | 16.00 | 1,349,947 | -0.73(-4.36%) |
Mar 24, 2021 | 17.11 | 17.11 | 16.60 | 16.73 | 221,642 | -0.27(-1.59%) |
Mar 23, 2021 | 16.80 | 17.00 | 16.58 | 17.00 | 250,295 | +0.12(+0.71%) |
Mar 22, 2021 | 17.02 | 17.37 | 16.61 | 16.88 | 387,316 | -0.12(-0.71%) |
Mar 19, 2021 | 17.05 | 17.84 | 16.92 | 17.00 | 888,200 | -0.09(-0.53%) |
Mar 18, 2021 | 16.80 | 17.98 | 16.78 | 17.09 | 4,649,130 | +0.35(+2.09%) |
Mar 17, 2021 | 16.99 | 17.09 | 16.74 | 16.74 | 1,111,629 | -0.16(-0.95%) |
Mar 16, 2021 | 17.20 | 17.50 | 16.86 | 16.90 | 1,411,050 | -0.17(-1.00%) |
Mar 15, 2021 | 17.16 | 17.50 | 16.76 | 17.07 | 1,736,045 | +0.07(+0.41%) |