Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.59 | 23.78 | 22.90 | 22.90 | 14,351 | -0.47(-2.01%) |
Mar 30, 2022 | 22.88 | 23.87 | 22.60 | 23.37 | 63,439 | +0.37(+1.61%) |
Mar 29, 2022 | 22.40 | 24.36 | 21.98 | 23.00 | 31,202 | +0.21(+0.92%) |
Mar 28, 2022 | 23.38 | 23.38 | 22.18 | 22.79 | 32,451 | -0.71(-3.02%) |
Mar 25, 2022 | 23.70 | 24.42 | 23.00 | 23.50 | 76,762 | -0.20(-0.84%) |
Mar 24, 2022 | 23.49 | 24.20 | 23.12 | 23.70 | 33,693 | +0.17(+0.72%) |
Mar 23, 2022 | 23.67 | 24.67 | 23.47 | 23.53 | 29,872 | +0.21(+0.90%) |
Mar 22, 2022 | 24.06 | 24.70 | 23.25 | 23.32 | 24,771 | -0.61(-2.55%) |
Mar 21, 2022 | 24.53 | 24.90 | 23.92 | 23.93 | 24,281 | +0.00(+0.00%) |
Mar 18, 2022 | 24.57 | 24.57 | 23.93 | 23.93 | 21,023 | -0.70(-2.84%) |
Mar 17, 2022 | 23.50 | 25.16 | 23.50 | 24.63 | 28,432 | +1.35(+5.80%) |
Mar 16, 2022 | 23.47 | 24.00 | 23.01 | 23.28 | 27,162 | -0.02(-0.09%) |
Mar 15, 2022 | 22.07 | 23.70 | 21.52 | 23.30 | 124,044 | +0.19(+0.82%) |
Mar 14, 2022 | 24.90 | 24.90 | 23.10 | 23.11 | 97,014 | -1.81(-7.26%) |
Mar 11, 2022 | 24.35 | 25.05 | 24.08 | 24.92 | 42,122 | +0.51(+2.09%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.78 | 24.41 | 52,703 | +0.35(+1.45%) |
Mar 09, 2022 | 24.21 | 24.75 | 23.53 | 24.06 | 63,152 | -0.73(-2.94%) |
Mar 08, 2022 | 22.97 | 26.20 | 22.19 | 24.79 | 202,172 | +2.18(+9.64%) |
Mar 07, 2022 | 20.98 | 23.17 | 20.98 | 22.61 | 77,032 | +1.68(+8.03%) |
Mar 04, 2022 | 19.53 | 21.00 | 19.50 | 20.93 | 48,620 | +1.35(+6.89%) |
Mar 03, 2022 | 19.85 | 19.99 | 19.33 | 19.58 | 15,811 | -0.56(-2.78%) |
Mar 02, 2022 | 19.89 | 20.37 | 19.50 | 20.14 | 28,791 | +1.01(+5.28%) |
Mar 01, 2022 | 18.58 | 19.50 | 18.58 | 19.13 | 18,575 | -0.03(-0.16%) |
Feb 28, 2022 | 19.52 | 19.78 | 19.00 | 19.16 | 14,027 | -0.31(-1.59%) |
Feb 25, 2022 | 19.50 | 19.50 | 18.78 | 19.47 | 7,924 | +0.10(+0.52%) |
Feb 24, 2022 | 18.76 | 19.65 | 18.29 | 19.37 | 37,788 | +0.51(+2.70%) |
Feb 23, 2022 | 18.50 | 19.00 | 18.30 | 18.86 | 26,556 | +0.36(+1.95%) |
Feb 22, 2022 | 19.21 | 19.21 | 18.02 | 18.50 | 40,855 | -0.44(-2.32%) |
Feb 18, 2022 | 18.94 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.00 | 19.44 | 18.80 | 19.25 | 6,648 | -0.12(-0.62%) |
Feb 16, 2022 | 19.00 | 19.69 | 19.00 | 19.37 | 24,629 | +0.36(+1.89%) |
Feb 15, 2022 | 18.38 | 19.11 | 18.38 | 19.01 | 11,979 | +0.39(+2.09%) |
Feb 14, 2022 | 18.55 | 18.92 | 18.30 | 18.62 | 16,963 | -0.01(-0.05%) |
Feb 11, 2022 | 18.81 | 19.23 | 18.01 | 18.63 | 36,774 | -0.12(-0.64%) |
Feb 10, 2022 | 19.00 | 19.20 | 18.29 | 18.75 | 29,119 | -0.03(-0.16%) |
Feb 09, 2022 | 18.87 | 19.36 | 18.50 | 18.78 | 30,248 | -0.36(-1.88%) |
Feb 08, 2022 | 19.78 | 19.88 | 19.00 | 19.14 | 13,541 | -0.35(-1.80%) |
Feb 07, 2022 | 19.44 | 20.34 | 18.88 | 19.49 | 87,811 | -1.85(-8.67%) |
Feb 04, 2022 | 21.28 | 21.34 | 20.80 | 21.34 | 26,148 | +0.13(+0.61%) |
Feb 03, 2022 | 20.92 | 21.54 | 21.21 | 35,346 | +0.30(+1.43%) | |
Feb 02, 2022 | 20.50 | 21.16 | 20.27 | 20.91 | 34,703 | +0.76(+3.77%) |
Feb 01, 2022 | 19.55 | 21.10 | 19.55 | 20.15 | 74,424 | +0.63(+3.23%) |
Jan 31, 2022 | 18.44 | 19.83 | 19.52 | 28,009 | +0.91(+4.89%) | |
Jan 28, 2022 | 18.52 | 19.00 | 18.30 | 18.61 | 34,237 | -0.10(-0.53%) |
Jan 27, 2022 | 19.42 | 19.47 | 18.33 | 18.71 | 22,427 | -0.66(-3.41%) |
Jan 26, 2022 | 18.72 | 19.96 | 18.72 | 19.37 | 17,989 | +0.20(+1.04%) |
Jan 25, 2022 | 17.41 | 19.18 | 17.41 | 19.17 | 22,099 | +1.58(+8.98%) |
Jan 24, 2022 | 16.85 | 17.70 | 16.41 | 17.59 | 24,640 | -0.16(-0.90%) |
Jan 21, 2022 | 19.02 | 19.02 | 17.68 | 17.75 | 23,255 | -1.44(-7.50%) |
Jan 20, 2022 | 19.77 | 19.77 | 19.00 | 19.19 | 25,040 | -0.79(-3.95%) |
Jan 19, 2022 | 19.96 | 19.98 | 19.42 | 19.98 | 29,467 | +0.50(+2.57%) |
Jan 18, 2022 | 18.94 | 20.04 | 18.94 | 19.48 | 31,587 | +0.58(+3.07%) |
Jan 14, 2022 | 18.90 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 18.78 | 19.42 | 18.29 | 18.77 | 11,941 | +0.02(+0.11%) |
Jan 12, 2022 | 18.85 | 19.43 | 18.24 | 18.75 | 45,975 | -0.45(-2.34%) |
Jan 11, 2022 | 17.56 | 19.21 | 17.30 | 19.20 | 51,286 | +1.73(+9.90%) |
Jan 10, 2022 | 17.52 | 17.77 | 17.47 | 17.47 | 10,853 | -0.37(-2.05%) |
Jan 07, 2022 | 17.32 | 18.19 | 17.27 | 17.84 | 19,843 | +0.45(+2.56%) |
Jan 06, 2022 | 16.98 | 17.75 | 16.80 | 17.39 | 29,664 | +0.60(+3.57%) |
Jan 05, 2022 | 16.98 | 17.43 | 16.70 | 16.79 | 34,029 | -0.70(-4.00%) |
Jan 04, 2022 | 17.23 | 17.80 | 17.22 | 17.49 | 28,556 | +0.40(+2.34%) |
Jan 03, 2022 | 16.50 | 17.39 | 16.50 | 17.09 | 19,081 | +1.04(+6.48%) |
Dec 31, 2021 | 15.81 | 16.12 | 15.56 | 16.05 | 25,096 | +0.20(+1.26%) |
Dec 30, 2021 | 16.01 | 16.41 | 15.80 | 15.85 | 34,843 | -0.16(-1.00%) |
Dec 29, 2021 | 15.97 | 16.34 | 15.96 | 16.01 | 17,830 | -0.15(-0.93%) |
Dec 28, 2021 | 15.64 | 16.26 | 15.64 | 16.16 | 13,093 | +0.53(+3.39%) |
Dec 27, 2021 | 15.53 | 16.07 | 15.29 | 15.63 | 40,191 | +0.00(+0.00%) |
Dec 23, 2021 | 15.90 | 16.40 | 15.63 | 15.63 | 30,564 | -0.29(-1.82%) |
Dec 22, 2021 | 14.96 | 16.30 | 14.80 | 15.92 | 75,506 | +1.04(+6.99%) |
Dec 21, 2021 | 15.11 | 15.56 | 14.88 | 14.88 | 49,455 | +0.05(+0.34%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.71 | 14.83 | 165,654 | -0.44(-2.88%) |
Dec 17, 2021 | 15.70 | 15.70 | 15.25 | 15.27 | 19,098 | -0.50(-3.17%) |
Dec 16, 2021 | 15.68 | 16.19 | 15.68 | 15.77 | 21,015 | +0.09(+0.57%) |
Dec 15, 2021 | 16.11 | 16.33 | 15.66 | 15.68 | 59,573 | -0.50(-3.09%) |
Dec 14, 2021 | 16.40 | 16.51 | 16.02 | 16.18 | 20,193 | -0.23(-1.40%) |
Dec 13, 2021 | 16.78 | 16.89 | 16.34 | 16.41 | 38,027 | -0.66(-3.87%) |
Dec 10, 2021 | 17.41 | 17.74 | 16.79 | 17.07 | 42,213 | -0.50(-2.85%) |
Dec 09, 2021 | 17.55 | 17.91 | 17.27 | 17.57 | 28,422 | -0.22(-1.24%) |
Dec 08, 2021 | 17.54 | 17.88 | 17.54 | 17.79 | 37,693 | +0.15(+0.85%) |
Dec 07, 2021 | 17.42 | 18.06 | 17.40 | 17.64 | 40,803 | +0.47(+2.74%) |
Dec 06, 2021 | 16.64 | 17.48 | 16.61 | 17.17 | 25,986 | +0.55(+3.31%) |
Dec 03, 2021 | 17.49 | 17.70 | 16.30 | 16.62 | 67,046 | -0.64(-3.71%) |
Dec 02, 2021 | 17.10 | 17.42 | 16.79 | 17.26 | 45,944 | +0.04(+0.23%) |
Dec 01, 2021 | 17.73 | 17.94 | 17.01 | 17.22 | 24,242 | -0.38(-2.16%) |
Nov 30, 2021 | 17.70 | 18.00 | 17.24 | 17.60 | 34,429 | -0.21(-1.18%) |
Nov 29, 2021 | 18.64 | 18.94 | 17.81 | 17.81 | 37,627 | -0.70(-3.78%) |
Nov 26, 2021 | 18.76 | 18.95 | 18.08 | 18.51 | 14,353 | -0.68(-3.54%) |
Nov 24, 2021 | 18.95 | 19.26 | 18.89 | 19.19 | 23,362 | +0.24(+1.27%) |
Nov 23, 2021 | 18.82 | 19.40 | 18.76 | 18.95 | 35,843 | +0.08(+0.42%) |
Nov 22, 2021 | 19.30 | 19.84 | 18.69 | 18.87 | 32,422 | -0.47(-2.43%) |
Nov 19, 2021 | 19.59 | 19.90 | 18.86 | 19.34 | 45,512 | -0.24(-1.23%) |
Nov 18, 2021 | 20.71 | 20.18 | 19.32 | 19.58 | 65,853 | -0.94(-4.58%) |
Nov 17, 2021 | 20.98 | 21.17 | 20.17 | 20.52 | 28,508 | -0.36(-1.72%) |
Nov 16, 2021 | 20.25 | 21.00 | 20.12 | 20.88 | 21,093 | +0.71(+3.52%) |
Nov 15, 2021 | 20.25 | 20.50 | 20.10 | 20.17 | 19,182 | -0.12(-0.59%) |
Nov 12, 2021 | 20.73 | 20.75 | 20.00 | 20.29 | 26,217 | -0.32(-1.55%) |
Nov 11, 2021 | 21.26 | 21.54 | 20.61 | 20.61 | 12,915 | -0.67(-3.15%) |
Nov 10, 2021 | 21.53 | 20.83 | 21.28 | 38,095 | -0.14(-0.65%) | |
Nov 09, 2021 | 21.90 | 22.02 | 21.03 | 21.42 | 53,671 | -0.66(-2.99%) |
Nov 08, 2021 | 22.33 | 22.86 | 21.90 | 22.08 | 17,156 | -0.26(-1.16%) |
Nov 05, 2021 | 22.77 | 23.20 | 22.06 | 22.34 | 35,093 | -0.43(-1.89%) |
Nov 04, 2021 | 22.97 | 23.23 | 22.71 | 22.77 | 20,705 | -0.14(-0.61%) |
Nov 03, 2021 | 22.73 | 23.23 | 22.72 | 22.91 | 18,096 | +0.04(+0.17%) |
Nov 02, 2021 | 22.74 | 23.09 | 22.68 | 22.87 | 18,240 | -0.07(-0.31%) |
Nov 01, 2021 | 22.72 | 23.24 | 22.61 | 22.94 | 20,356 | +0.43(+1.91%) |
Oct 29, 2021 | 22.94 | 23.56 | 22.50 | 22.51 | 29,473 | -0.19(-0.84%) |
Oct 28, 2021 | 22.87 | 22.91 | 22.51 | 22.70 | 15,042 | -0.31(-1.35%) |
Oct 27, 2021 | 23.26 | 23.18 | 22.72 | 23.01 | 15,353 | -0.12(-0.52%) |
Oct 26, 2021 | 23.59 | 23.13 | 23.13 | 27,315 | -0.58(-2.45%) | |
Oct 25, 2021 | 23.42 | 24.43 | 23.42 | 23.71 | 22,081 | +0.27(+1.15%) |
Oct 22, 2021 | 23.87 | 24.05 | 22.27 | 23.44 | 31,227 | -0.41(-1.72%) |
Oct 21, 2021 | 24.54 | 24.60 | 23.85 | 23.85 | 6,046 | -0.75(-3.05%) |
Oct 20, 2021 | 24.09 | 24.82 | 23.65 | 24.60 | 18,925 | +0.43(+1.78%) |
Oct 19, 2021 | 23.47 | 24.75 | 22.76 | 24.17 | 43,780 | +0.60(+2.55%) |
Oct 18, 2021 | 23.56 | 23.66 | 23.14 | 23.57 | 18,354 | +0.16(+0.68%) |
Oct 15, 2021 | 23.43 | 23.86 | 23.28 | 23.41 | 32,061 | -0.02(-0.10%) |
Oct 14, 2021 | 23.00 | 23.46 | 22.83 | 23.43 | 13,235 | +0.44(+1.93%) |
Oct 13, 2021 | 22.14 | 23.00 | 21.70 | 22.99 | 25,805 | +0.93(+4.22%) |
Oct 12, 2021 | 22.11 | 22.46 | 22.04 | 22.06 | 35,535 | -0.02(-0.09%) |
Oct 11, 2021 | 22.22 | 22.88 | 22.01 | 22.08 | 33,608 | -0.12(-0.54%) |
Oct 08, 2021 | 22.21 | 22.90 | 21.96 | 22.20 | 17,822 | +0.11(+0.50%) |
Oct 07, 2021 | 21.97 | 22.27 | 21.82 | 22.09 | 21,334 | +0.29(+1.33%) |
Oct 06, 2021 | 22.20 | 22.24 | 21.34 | 21.80 | 59,035 | -0.65(-2.90%) |
Oct 05, 2021 | 21.91 | 22.74 | 21.74 | 22.45 | 72,758 | +0.54(+2.46%) |
Oct 04, 2021 | 21.94 | 22.39 | 21.34 | 21.91 | 64,195 | +0.02(+0.09%) |
Oct 01, 2021 | 22.74 | 22.74 | 21.44 | 21.89 | 57,635 | -0.65(-2.88%) |
Sep 30, 2021 | 21.76 | 22.85 | 21.26 | 22.54 | 52,576 | +1.04(+4.84%) |
Sep 29, 2021 | 21.38 | 22.00 | 20.80 | 21.50 | 22,937 | +0.25(+1.18%) |
Sep 28, 2021 | 20.67 | 21.79 | 20.49 | 21.25 | 33,997 | +0.75(+3.66%) |
Sep 27, 2021 | 18.93 | 20.81 | 18.93 | 20.50 | 92,129 | +1.24(+6.44%) |
Sep 24, 2021 | 19.27 | 19.74 | 19.07 | 19.26 | 24,108 | +0.02(+0.10%) |
Sep 23, 2021 | 19.48 | 19.85 | 19.24 | 19.24 | 24,563 | -0.50(-2.53%) |
Sep 22, 2021 | 19.50 | 19.87 | 19.36 | 19.74 | 24,413 | +0.50(+2.60%) |
Sep 21, 2021 | 19.62 | 19.62 | 19.16 | 19.24 | 22,250 | -0.38(-1.94%) |
Sep 20, 2021 | 18.95 | 19.92 | 18.45 | 19.62 | 31,829 | +0.62(+3.26%) |
Sep 17, 2021 | 19.71 | 20.05 | 19.00 | 19.00 | 25,578 | -0.54(-2.76%) |
Sep 16, 2021 | 19.94 | 19.94 | 19.54 | 19.54 | 5,135 | -0.46(-2.30%) |
Sep 15, 2021 | 19.31 | 20.32 | 19.31 | 20.00 | 31,620 | +0.77(+4.00%) |
Sep 14, 2021 | 19.80 | 19.92 | 19.23 | 19.23 | 41,858 | -0.55(-2.78%) |
Sep 13, 2021 | 19.75 | 19.93 | 19.42 | 19.78 | 50,238 | +0.08(+0.41%) |
Sep 10, 2021 | 19.65 | 19.97 | 19.32 | 19.70 | 18,165 | +0.22(+1.13%) |
Sep 09, 2021 | 19.36 | 19.60 | 19.30 | 19.48 | 16,516 | +0.10(+0.52%) |
Sep 08, 2021 | 19.40 | 19.40 | 19.05 | 19.38 | 22,502 | -0.01(-0.05%) |
Sep 07, 2021 | 19.61 | 20.06 | 19.05 | 19.39 | 29,198 | -0.25(-1.27%) |
Sep 03, 2021 | 19.82 | 20.17 | 19.23 | 19.64 | 12,168 | -0.22(-1.11%) |
Sep 02, 2021 | 19.91 | 20.38 | 19.50 | 19.86 | 27,590 | +0.15(+0.76%) |
Sep 01, 2021 | 19.26 | 19.87 | 19.19 | 19.71 | 7,561 | +0.46(+2.39%) |
Aug 31, 2021 | 19.33 | 19.45 | 18.77 | 19.25 | 20,102 | -0.35(-1.79%) |
Aug 30, 2021 | 19.87 | 19.92 | 19.60 | 19.60 | 4,476 | -0.04(-0.20%) |
Aug 27, 2021 | 19.26 | 19.98 | 19.26 | 19.64 | 17,528 | +0.44(+2.29%) |
Aug 26, 2021 | 19.07 | 19.35 | 18.70 | 19.20 | 12,769 | +0.02(+0.10%) |
Aug 25, 2021 | 19.54 | 19.90 | 19.18 | 19.18 | 7,642 | -0.40(-2.04%) |
Aug 24, 2021 | 19.29 | 19.84 | 19.29 | 19.58 | 23,695 | +0.44(+2.30%) |
Aug 23, 2021 | 18.75 | 19.29 | 18.73 | 19.14 | 21,946 | +0.53(+2.85%) |
Aug 20, 2021 | 18.16 | 18.93 | 18.16 | 18.61 | 19,956 | +0.21(+1.14%) |
Aug 19, 2021 | 18.36 | 18.96 | 17.54 | 18.40 | 80,610 | -0.84(-4.37%) |
Aug 18, 2021 | 19.08 | 19.89 | 18.76 | 19.24 | 23,731 | +0.00(+0.00%) |
Aug 17, 2021 | 19.00 | 19.38 | 18.87 | 19.24 | 17,202 | +0.07(+0.37%) |
Aug 16, 2021 | 19.24 | 19.62 | 18.88 | 19.17 | 16,609 | -0.21(-1.08%) |
Aug 13, 2021 | 20.31 | 20.31 | 19.29 | 19.38 | 40,236 | -1.19(-5.79%) |
Aug 12, 2021 | 20.58 | 20.85 | 20.34 | 20.57 | 12,886 | -0.17(-0.82%) |
Aug 11, 2021 | 20.03 | 20.74 | 19.74 | 20.74 | 16,667 | +0.46(+2.27%) |
Aug 10, 2021 | 20.00 | 20.30 | 19.81 | 20.28 | 12,039 | +0.32(+1.60%) |
Aug 09, 2021 | 19.12 | 20.17 | 18.76 | 19.96 | 34,686 | +0.40(+2.04%) |
Aug 06, 2021 | 19.62 | 19.91 | 19.03 | 19.56 | 82,451 | -0.43(-2.15%) |
Aug 05, 2021 | 19.44 | 20.13 | 19.44 | 19.99 | 31,085 | +0.56(+2.88%) |
Aug 04, 2021 | 20.76 | 20.76 | 19.19 | 19.43 | 71,316 | -1.66(-7.87%) |
Aug 03, 2021 | 20.75 | 21.43 | 20.57 | 21.09 | 32,066 | +0.02(+0.09%) |
Aug 02, 2021 | 21.66 | 21.90 | 20.50 | 21.07 | 28,449 | -0.65(-2.99%) |
Jul 30, 2021 | 21.78 | 21.84 | 21.16 | 21.72 | 20,360 | -0.11(-0.50%) |
Jul 29, 2021 | 22.03 | 22.03 | 21.40 | 21.83 | 20,868 | +0.09(+0.41%) |
Jul 28, 2021 | 21.93 | 21.93 | 21.08 | 21.74 | 42,247 | -0.17(-0.78%) |
Jul 27, 2021 | 22.41 | 22.69 | 21.36 | 21.91 | 22,765 | -0.47(-2.10%) |
Jul 26, 2021 | 21.50 | 22.38 | 21.41 | 22.38 | 48,780 | +1.30(+6.17%) |
Jul 23, 2021 | 20.88 | 21.47 | 20.42 | 21.08 | 47,810 | +0.04(+0.19%) |
Jul 22, 2021 | 21.45 | 21.45 | 20.62 | 21.04 | 21,416 | -0.08(-0.38%) |
Jul 21, 2021 | 20.66 | 21.96 | 20.66 | 21.12 | 45,822 | +0.39(+1.88%) |
Jul 20, 2021 | 20.37 | 21.26 | 20.37 | 20.73 | 89,713 | -0.39(-1.85%) |
Jul 19, 2021 | 21.22 | 21.75 | 20.80 | 21.12 | 94,720 | -0.57(-2.63%) |
Jul 16, 2021 | 22.66 | 22.66 | 21.67 | 21.69 | 56,708 | -0.65(-2.91%) |
Jul 15, 2021 | 22.14 | 22.59 | 22.13 | 22.34 | 43,345 | +0.10(+0.45%) |
Jul 14, 2021 | 23.06 | 23.39 | 22.24 | 22.24 | 30,489 | -0.72(-3.14%) |
Jul 13, 2021 | 23.10 | 23.40 | 22.86 | 22.96 | 31,199 | -0.26(-1.12%) |
Jul 12, 2021 | 23.72 | 23.83 | 23.13 | 23.22 | 26,603 | -0.76(-3.17%) |
Jul 09, 2021 | 22.74 | 23.99 | 22.69 | 23.98 | 58,159 | +1.51(+6.72%) |
Jul 08, 2021 | 22.13 | 22.90 | 22.13 | 22.47 | 48,511 | -0.15(-0.66%) |
Jul 07, 2021 | 23.00 | 23.40 | 22.23 | 22.62 | 59,902 | -0.53(-2.29%) |
Jul 06, 2021 | 23.76 | 24.00 | 23.03 | 23.15 | 42,113 | -0.86(-3.58%) |
Jul 02, 2021 | 24.52 | 24.52 | 23.57 | 24.01 | 27,642 | -0.24(-0.99%) |
Jul 01, 2021 | 24.08 | 24.76 | 23.82 | 24.25 | 34,331 | +0.77(+3.28%) |
Jun 30, 2021 | 23.16 | 23.79 | 23.16 | 23.48 | 17,352 | +0.46(+2.00%) |
Jun 29, 2021 | 23.35 | 23.69 | 22.79 | 23.02 | 73,779 | -0.22(-0.95%) |
Jun 28, 2021 | 24.91 | 24.91 | 23.24 | 23.24 | 44,032 | -1.75(-7.00%) |
Jun 25, 2021 | 24.93 | 25.29 | 24.50 | 24.99 | 44,673 | +0.25(+1.01%) |
Jun 24, 2021 | 24.14 | 25.04 | 24.00 | 24.74 | 50,286 | +0.65(+2.70%) |
Jun 23, 2021 | 24.55 | 25.16 | 23.75 | 24.09 | 31,788 | -0.08(-0.33%) |
Jun 22, 2021 | 23.53 | 24.51 | 23.40 | 24.17 | 56,067 | +0.47(+1.98%) |
Jun 21, 2021 | 23.34 | 24.45 | 23.34 | 23.70 | 53,597 | +0.48(+2.07%) |
Jun 18, 2021 | 23.17 | 24.29 | 23.17 | 23.22 | 40,330 | -0.27(-1.15%) |
Jun 17, 2021 | 23.35 | 24.09 | 22.81 | 23.49 | 106,260 | -0.10(-0.42%) |
Jun 16, 2021 | 24.49 | 25.04 | 23.49 | 23.59 | 131,693 | -1.10(-4.46%) |
Jun 15, 2021 | 23.73 | 24.76 | 23.73 | 24.69 | 26,812 | +0.88(+3.70%) |
Jun 14, 2021 | 24.84 | 25.05 | 23.48 | 23.81 | 65,641 | -0.82(-3.33%) |
Jun 11, 2021 | 24.78 | 25.27 | 24.38 | 24.63 | 32,722 | +0.12(+0.49%) |
Jun 10, 2021 | 23.81 | 25.36 | 23.81 | 24.51 | 56,003 | +0.68(+2.85%) |
Jun 09, 2021 | 23.91 | 24.17 | 23.41 | 23.83 | 81,603 | -0.31(-1.28%) |
Jun 08, 2021 | 23.66 | 24.59 | 23.19 | 24.14 | 52,784 | +0.05(+0.21%) |
Jun 07, 2021 | 24.59 | 24.99 | 23.88 | 24.09 | 78,041 | -0.90(-3.60%) |
Jun 04, 2021 | 25.95 | 25.95 | 24.03 | 24.99 | 173,727 | -1.41(-5.34%) |
Jun 03, 2021 | 26.40 | 27.05 | 25.92 | 26.40 | 78,264 | -0.59(-2.19%) |
Jun 02, 2021 | 28.18 | 28.50 | 26.50 | 26.99 | 125,385 | +0.18(+0.67%) |
Jun 01, 2021 | 25.54 | 26.81 | 25.46 | 26.81 | 56,617 | +1.27(+4.97%) |
May 28, 2021 | 26.00 | 26.79 | 25.26 | 25.54 | 68,978 | -0.05(-0.20%) |
May 27, 2021 | 24.58 | 25.94 | 24.26 | 25.59 | 66,977 | +0.89(+3.60%) |
May 26, 2021 | 22.73 | 24.91 | 22.73 | 24.70 | 85,327 | +1.95(+8.57%) |
May 25, 2021 | 22.70 | 23.74 | 22.47 | 22.75 | 189,862 | +0.02(+0.09%) |
May 24, 2021 | 22.69 | 23.74 | 22.36 | 22.73 | 81,640 | +0.20(+0.89%) |
May 21, 2021 | 21.77 | 22.73 | 21.34 | 22.53 | 94,483 | +0.93(+4.31%) |
May 20, 2021 | 21.81 | 22.58 | 20.67 | 21.60 | 48,761 | +0.28(+1.31%) |
May 19, 2021 | 22.01 | 22.01 | 21.24 | 21.32 | 14,093 | -0.89(-4.01%) |
May 18, 2021 | 22.39 | 22.97 | 22.13 | 22.21 | 29,784 | -0.05(-0.22%) |
May 17, 2021 | 21.44 | 22.43 | 21.38 | 22.26 | 27,443 | +0.90(+4.21%) |
May 14, 2021 | 21.53 | 22.00 | 21.31 | 21.36 | 33,860 | +0.15(+0.71%) |
May 13, 2021 | 20.98 | 21.72 | 20.02 | 21.21 | 40,908 | +0.08(+0.38%) |
May 12, 2021 | 21.38 | 22.17 | 20.90 | 21.13 | 53,131 | -0.10(-0.47%) |
May 11, 2021 | 20.86 | 21.73 | 20.79 | 21.23 | 34,664 | +0.11(+0.52%) |
May 10, 2021 | 20.55 | 22.43 | 20.55 | 21.12 | 47,110 | -0.40(-1.86%) |
May 07, 2021 | 18.62 | 21.85 | 18.61 | 21.52 | 73,091 | +2.62(+13.86%) |
May 06, 2021 | 18.78 | 19.47 | 18.78 | 18.90 | 20,790 | -0.04(-0.21%) |
May 05, 2021 | 18.92 | 19.87 | 18.50 | 18.94 | 44,094 | +0.45(+2.43%) |
May 04, 2021 | 18.93 | 19.03 | 18.19 | 18.49 | 19,339 | -0.51(-2.68%) |
May 03, 2021 | 18.35 | 19.13 | 18.35 | 19.00 | 25,637 | +0.82(+4.51%) |
Apr 30, 2021 | 18.39 | 19.22 | 18.13 | 18.18 | 21,400 | -0.37(-1.99%) |
Apr 29, 2021 | 19.12 | 19.25 | 18.03 | 18.55 | 29,217 | -0.35(-1.85%) |
Apr 28, 2021 | 18.38 | 19.00 | 18.10 | 18.90 | 50,341 | +0.69(+3.79%) |
Apr 27, 2021 | 18.56 | 18.82 | 17.88 | 18.21 | 17,088 | -0.31(-1.67%) |
Apr 26, 2021 | 18.98 | 19.00 | 18.51 | 18.52 | 21,936 | -0.28(-1.49%) |
Apr 23, 2021 | 18.19 | 18.96 | 18.19 | 18.80 | 27,000 | +0.30(+1.62%) |
Apr 22, 2021 | 17.76 | 18.75 | 17.50 | 18.50 | 20,896 | +0.57(+3.18%) |
Apr 21, 2021 | 17.36 | 18.12 | 15.71 | 17.93 | 48,720 | +0.32(+1.82%) |
Apr 20, 2021 | 18.46 | 18.46 | 17.61 | 17.61 | 63,684 | -0.85(-4.60%) |
Apr 19, 2021 | 19.12 | 19.12 | 18.46 | 18.46 | 21,543 | -0.74(-3.85%) |
Apr 16, 2021 | 19.25 | 19.29 | 18.71 | 19.20 | 35,800 | -0.13(-0.67%) |
Apr 15, 2021 | 18.76 | 19.50 | 18.27 | 19.33 | 25,831 | +0.53(+2.82%) |
Apr 14, 2021 | 18.30 | 19.55 | 18.30 | 18.80 | 20,521 | +0.45(+2.45%) |
Apr 13, 2021 | 19.62 | 19.90 | 18.24 | 18.35 | 60,895 | -1.57(-7.88%) |
Apr 12, 2021 | 19.50 | 19.92 | 19.22 | 19.92 | 26,210 | +0.36(+1.84%) |
Apr 09, 2021 | 19.69 | 19.93 | 19.04 | 19.56 | 43,400 | -0.02(-0.10%) |
Apr 08, 2021 | 19.15 | 19.82 | 19.00 | 19.58 | 40,458 | -0.04(-0.20%) |
Apr 07, 2021 | 19.60 | 19.62 | 18.79 | 19.62 | 33,528 | +0.09(+0.46%) |
Apr 06, 2021 | 18.72 | 19.85 | 18.69 | 19.53 | 45,149 | +0.94(+5.06%) |
Apr 05, 2021 | 18.82 | 19.03 | 17.58 | 18.59 | 159,662 | -1.01(-5.15%) |