Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.62 | 26.45 | 25.00 | 26.18 | 203,745 | +0.51(+1.99%) |
Mar 30, 2022 | 24.61 | 25.72 | 24.54 | 25.67 | 215,189 | +0.80(+3.22%) |
Mar 29, 2022 | 23.51 | 25.01 | 23.47 | 24.87 | 157,854 | +1.86(+8.08%) |
Mar 28, 2022 | 22.83 | 23.39 | 22.25 | 23.01 | 86,726 | +0.23(+1.01%) |
Mar 25, 2022 | 22.89 | 22.95 | 22.10 | 22.78 | 127,191 | +0.00(+0.00%) |
Mar 24, 2022 | 23.17 | 24.54 | 22.55 | 22.78 | 146,074 | -0.34(-1.47%) |
Mar 23, 2022 | 23.40 | 24.58 | 22.59 | 23.12 | 120,810 | -0.53(-2.24%) |
Mar 22, 2022 | 23.12 | 23.96 | 23.12 | 23.65 | 150,830 | +0.55(+2.38%) |
Mar 21, 2022 | 23.50 | 23.75 | 22.68 | 23.10 | 156,800 | -0.66(-2.78%) |
Mar 18, 2022 | 23.49 | 24.66 | 22.88 | 23.76 | 459,885 | +0.34(+1.45%) |
Mar 17, 2022 | 22.64 | 23.48 | 22.01 | 23.42 | 167,698 | +0.90(+4.00%) |
Mar 16, 2022 | 20.97 | 22.69 | 20.57 | 22.52 | 333,839 | +2.18(+10.72%) |
Mar 15, 2022 | 18.84 | 20.60 | 18.81 | 20.34 | 313,750 | +1.82(+9.83%) |
Mar 14, 2022 | 21.08 | 21.08 | 18.32 | 18.52 | 540,438 | -2.22(-10.70%) |
Mar 11, 2022 | 23.58 | 23.58 | 20.59 | 20.74 | 368,041 | -2.30(-9.98%) |
Mar 10, 2022 | 23.05 | 23.75 | 22.12 | 23.04 | 227,096 | -0.73(-3.07%) |
Mar 09, 2022 | 23.93 | 25.25 | 23.55 | 23.77 | 191,617 | +0.75(+3.26%) |
Mar 08, 2022 | 22.96 | 23.85 | 22.32 | 23.02 | 168,867 | -0.19(-0.82%) |
Mar 07, 2022 | 23.69 | 24.00 | 22.67 | 23.21 | 218,846 | -0.78(-3.25%) |
Mar 04, 2022 | 25.35 | 25.61 | 23.57 | 23.99 | 164,639 | -1.61(-6.29%) |
Mar 03, 2022 | 26.51 | 27.10 | 24.96 | 25.60 | 213,775 | -0.55(-2.10%) |
Mar 02, 2022 | 26.22 | 26.92 | 25.52 | 26.15 | 122,458 | +0.22(+0.85%) |
Mar 01, 2022 | 26.18 | 26.43 | 24.88 | 25.93 | 281,169 | -0.50(-1.89%) |
Feb 28, 2022 | 24.62 | 26.81 | 24.62 | 26.43 | 255,666 | +1.32(+5.26%) |
Feb 25, 2022 | 24.25 | 25.17 | 23.95 | 25.11 | 174,297 | +1.11(+4.62%) |
Feb 24, 2022 | 22.30 | 24.50 | 22.30 | 24.00 | 350,405 | +1.33(+5.87%) |
Feb 23, 2022 | 25.07 | 25.94 | 22.32 | 22.67 | 411,623 | -2.99(-11.65%) |
Feb 22, 2022 | 23.44 | 26.23 | 23.13 | 25.66 | 862,695 | +2.40(+10.32%) |
Feb 18, 2022 | 23.26 | 0 | +2.97(+14.64%) | |||
Feb 17, 2022 | 23.35 | 23.54 | 19.65 | 20.29 | 907,763 | -3.30(-13.99%) |
Feb 16, 2022 | 27.59 | 27.59 | 23.35 | 23.59 | 917,189 | -4.73(-16.70%) |
Feb 15, 2022 | 28.05 | 29.50 | 27.32 | 28.32 | 334,391 | +0.43(+1.54%) |
Feb 14, 2022 | 32.00 | 32.23 | 27.73 | 27.89 | 443,245 | -4.44(-13.73%) |
Feb 11, 2022 | 38.73 | 42.63 | 32.10 | 32.33 | 504,850 | -6.14(-15.96%) |
Feb 10, 2022 | 38.62 | 40.38 | 37.97 | 38.47 | 218,340 | -1.31(-3.29%) |
Feb 09, 2022 | 38.38 | 40.13 | 38.30 | 39.78 | 227,830 | +1.53(+4.00%) |
Feb 08, 2022 | 35.10 | 38.33 | 35.10 | 38.25 | 244,608 | +2.59(+7.26%) |
Feb 07, 2022 | 34.41 | 35.78 | 34.07 | 35.66 | 140,702 | +1.60(+4.70%) |
Feb 04, 2022 | 32.62 | 34.67 | 31.61 | 34.06 | 209,189 | +1.39(+4.25%) |
Feb 03, 2022 | 32.15 | 32.67 | 158,174 | -0.55(-1.66%) | ||
Feb 02, 2022 | 31.81 | 33.26 | 30.80 | 33.22 | 264,360 | +2.46(+8.00%) |
Feb 01, 2022 | 31.58 | 32.99 | 30.07 | 30.76 | 309,465 | -1.23(-3.84%) |
Jan 31, 2022 | 28.01 | 32.23 | 31.99 | 267,201 | +4.36(+15.78%) | |
Jan 28, 2022 | 27.29 | 28.11 | 26.60 | 27.63 | 146,143 | +0.45(+1.66%) |
Jan 27, 2022 | 26.33 | 27.57 | 26.33 | 27.18 | 305,847 | +1.12(+4.30%) |
Jan 26, 2022 | 27.74 | 28.29 | 25.74 | 26.06 | 135,339 | -0.79(-2.94%) |
Jan 25, 2022 | 27.00 | 28.00 | 26.20 | 26.85 | 166,011 | -0.87(-3.14%) |
Jan 24, 2022 | 26.68 | 27.76 | 24.52 | 27.72 | 700,782 | +0.21(+0.76%) |
Jan 21, 2022 | 28.70 | 29.57 | 27.25 | 27.51 | 360,345 | -1.87(-6.36%) |
Jan 20, 2022 | 31.35 | 31.75 | 29.11 | 29.38 | 179,975 | -1.33(-4.33%) |
Jan 19, 2022 | 32.56 | 33.20 | 29.67 | 30.71 | 394,688 | -1.65(-5.10%) |
Jan 18, 2022 | 31.99 | 33.49 | 31.58 | 32.36 | 174,979 | -0.50(-1.52%) |
Jan 14, 2022 | 32.86 | 0 | +0.70(+2.18%) | |||
Jan 13, 2022 | 35.00 | 35.00 | 31.88 | 32.16 | 133,823 | -2.51(-7.24%) |
Jan 12, 2022 | 35.68 | 36.60 | 34.52 | 34.67 | 112,617 | -0.37(-1.06%) |
Jan 11, 2022 | 34.49 | 35.38 | 33.06 | 35.04 | 128,873 | +0.52(+1.51%) |
Jan 10, 2022 | 33.71 | 34.85 | 32.61 | 34.52 | 108,567 | +0.07(+0.20%) |
Jan 07, 2022 | 35.29 | 35.82 | 34.07 | 34.45 | 72,721 | -0.84(-2.38%) |
Jan 06, 2022 | 35.00 | 36.90 | 34.77 | 35.29 | 137,548 | -0.10(-0.28%) |
Jan 05, 2022 | 37.14 | 37.63 | 34.82 | 35.39 | 225,727 | -1.77(-4.76%) |
Jan 04, 2022 | 40.31 | 40.82 | 36.77 | 37.16 | 577,231 | -3.25(-8.04%) |
Jan 03, 2022 | 42.07 | 42.78 | 40.19 | 40.41 | 99,458 | -1.66(-3.95%) |
Dec 31, 2021 | 40.47 | 42.15 | 40.11 | 42.07 | 118,983 | +1.65(+4.08%) |
Dec 30, 2021 | 41.03 | 42.18 | 40.27 | 40.42 | 73,378 | -0.61(-1.49%) |
Dec 29, 2021 | 43.05 | 43.80 | 40.41 | 41.03 | 145,265 | -1.96(-4.56%) |
Dec 28, 2021 | 44.95 | 45.47 | 42.17 | 42.99 | 80,369 | -1.57(-3.52%) |
Dec 27, 2021 | 44.52 | 45.95 | 44.14 | 44.56 | 85,499 | -0.88(-1.94%) |
Dec 23, 2021 | 44.13 | 45.65 | 44.13 | 45.44 | 101,256 | +1.33(+3.02%) |
Dec 22, 2021 | 42.42 | 44.99 | 42.42 | 44.11 | 149,787 | +1.59(+3.74%) |
Dec 21, 2021 | 39.73 | 42.75 | 39.73 | 42.52 | 160,835 | +2.68(+6.73%) |
Dec 20, 2021 | 39.34 | 41.80 | 37.26 | 39.84 | 921,592 | -2.37(-5.61%) |
Dec 17, 2021 | 43.05 | 46.67 | 40.50 | 42.21 | 554,061 | -2.90(-6.43%) |
Dec 16, 2021 | 48.09 | 49.05 | 44.53 | 45.11 | 355,921 | -3.41(-7.03%) |
Dec 15, 2021 | 46.62 | 48.53 | 45.31 | 48.52 | 183,680 | +1.54(+3.28%) |
Dec 14, 2021 | 45.07 | 47.64 | 45.07 | 46.98 | 98,016 | +0.68(+1.47%) |
Dec 13, 2021 | 48.32 | 49.31 | 46.12 | 46.30 | 98,538 | -1.98(-4.10%) |
Dec 10, 2021 | 50.36 | 51.45 | 47.29 | 48.28 | 120,037 | -1.80(-3.59%) |
Dec 09, 2021 | 52.95 | 54.99 | 49.39 | 50.08 | 139,044 | -3.36(-6.29%) |
Dec 08, 2021 | 46.40 | 58.88 | 45.21 | 53.44 | 551,687 | +7.87(+17.27%) |
Dec 07, 2021 | 45.11 | 46.53 | 44.44 | 45.57 | 113,569 | +1.55(+3.52%) |
Dec 06, 2021 | 43.00 | 44.32 | 40.26 | 44.02 | 271,426 | +1.14(+2.66%) |
Dec 03, 2021 | 46.65 | 46.65 | 42.13 | 42.88 | 166,408 | -3.77(-8.08%) |
Dec 02, 2021 | 47.21 | 48.50 | 44.72 | 46.65 | 184,214 | -1.39(-2.89%) |
Dec 01, 2021 | 52.19 | 55.21 | 47.48 | 48.04 | 113,084 | -3.96(-7.62%) |
Nov 30, 2021 | 53.44 | 54.39 | 50.26 | 52.00 | 149,697 | -0.61(-1.16%) |
Nov 29, 2021 | 55.85 | 57.49 | 52.18 | 52.61 | 242,012 | -2.64(-4.78%) |
Nov 26, 2021 | 53.84 | 58.25 | 52.77 | 55.25 | 98,711 | -0.14(-0.25%) |
Nov 24, 2021 | 51.78 | 56.54 | 50.47 | 55.39 | 103,266 | +3.82(+7.41%) |
Nov 23, 2021 | 52.13 | 53.60 | 46.90 | 51.57 | 288,437 | -0.89(-1.70%) |
Nov 22, 2021 | 59.70 | 59.76 | 51.55 | 52.46 | 257,066 | -5.42(-9.36%) |
Nov 19, 2021 | 52.29 | 60.66 | 52.21 | 57.88 | 358,466 | +4.90(+9.25%) |
Nov 18, 2021 | 53.12 | 53.10 | 52.54 | 52.98 | 100,235 | -0.12(-0.23%) |
Nov 17, 2021 | 54.64 | 55.99 | 53.03 | 53.10 | 112,298 | -1.82(-3.31%) |
Nov 16, 2021 | 53.25 | 55.17 | 52.11 | 54.92 | 115,231 | +2.17(+4.11%) |
Nov 15, 2021 | 56.04 | 57.07 | 51.43 | 52.75 | 135,279 | -2.80(-5.04%) |
Nov 12, 2021 | 50.88 | 55.65 | 50.34 | 55.55 | 81,120 | +4.51(+8.84%) |
Nov 11, 2021 | 51.00 | 52.66 | 50.28 | 51.04 | 90,819 | +0.06(+0.12%) |
Nov 10, 2021 | 52.50 | 50.98 | 118,230 | -1.64(-3.12%) | ||
Nov 09, 2021 | 52.57 | 54.40 | 50.17 | 52.62 | 183,751 | +0.21(+0.40%) |
Nov 08, 2021 | 55.00 | 55.00 | 50.15 | 52.41 | 120,432 | -2.31(-4.22%) |
Nov 05, 2021 | 53.31 | 55.00 | 53.20 | 54.72 | 135,284 | +2.05(+3.89%) |
Nov 04, 2021 | 52.13 | 53.28 | 50.85 | 52.67 | 105,547 | +0.87(+1.68%) |
Nov 03, 2021 | 55.16 | 56.14 | 51.01 | 51.80 | 317,620 | -2.94(-5.37%) |
Nov 02, 2021 | 50.39 | 54.94 | 50.06 | 54.74 | 220,315 | +3.84(+7.54%) |
Nov 01, 2021 | 48.89 | 50.97 | 50.97 | 50.90 | 624,771 | +2.51(+5.19%) |
Oct 29, 2021 | 44.25 | 48.99 | 42.27 | 48.39 | 161,261 | +4.00(+9.01%) |
Oct 28, 2021 | 45.53 | 45.90 | 43.91 | 44.39 | 198,200 | -1.14(-2.50%) |
Oct 27, 2021 | 46.14 | 46.14 | 41.95 | 45.53 | 365,236 | -0.62(-1.34%) |
Oct 26, 2021 | 37.87 | 46.42 | 46.15 | 818,107 | +8.49(+22.54%) | |
Oct 25, 2021 | 33.93 | 37.76 | 33.77 | 37.66 | 212,006 | +3.93(+11.65%) |
Oct 22, 2021 | 33.62 | 34.01 | 33.73 | 87,181 | +0.42(+1.26%) | |
Oct 21, 2021 | 32.30 | 33.97 | 32.30 | 33.31 | 123,276 | +0.11(+0.33%) |
Oct 20, 2021 | 34.63 | 34.91 | 32.46 | 33.20 | 346,138 | -1.27(-3.68%) |
Oct 19, 2021 | 34.36 | 35.10 | 34.20 | 34.47 | 38,671 | +0.19(+0.55%) |
Oct 18, 2021 | 34.16 | 34.80 | 33.50 | 34.28 | 39,084 | -0.04(-0.12%) |
Oct 15, 2021 | 35.02 | 35.65 | 33.02 | 34.32 | 127,389 | -0.52(-1.49%) |
Oct 14, 2021 | 34.88 | 35.31 | 34.06 | 34.84 | 101,686 | -0.02(-0.06%) |
Oct 13, 2021 | 34.35 | 34.96 | 33.90 | 34.86 | 88,113 | +0.21(+0.61%) |
Oct 12, 2021 | 34.09 | 35.36 | 33.17 | 34.65 | 278,921 | +0.66(+1.94%) |
Oct 11, 2021 | 33.82 | 34.51 | 32.48 | 33.99 | 340,254 | +0.39(+1.16%) |
Oct 08, 2021 | 33.01 | 34.22 | 32.55 | 33.60 | 198,172 | +0.42(+1.27%) |
Oct 07, 2021 | 32.13 | 33.68 | 31.45 | 33.18 | 512,225 | +1.56(+4.93%) |
Oct 06, 2021 | 30.55 | 31.97 | 29.50 | 31.62 | 359,418 | +1.07(+3.50%) |
Oct 05, 2021 | 30.88 | 31.70 | 30.33 | 30.55 | 132,146 | -0.58(-1.86%) |
Oct 04, 2021 | 30.67 | 31.41 | 29.81 | 31.13 | 151,618 | +0.57(+1.87%) |
Oct 01, 2021 | 29.15 | 30.74 | 28.50 | 30.56 | 115,248 | +1.32(+4.51%) |
Sep 30, 2021 | 28.96 | 29.66 | 28.38 | 29.24 | 94,097 | +0.62(+2.17%) |
Sep 29, 2021 | 31.09 | 32.47 | 28.21 | 28.62 | 276,343 | -2.87(-9.11%) |
Sep 28, 2021 | 32.89 | 32.99 | 31.30 | 31.49 | 131,677 | -1.16(-3.55%) |
Sep 27, 2021 | 34.29 | 34.57 | 32.28 | 32.65 | 229,104 | -1.67(-4.87%) |
Sep 24, 2021 | 33.32 | 34.33 | 32.72 | 34.32 | 301,256 | +0.61(+1.81%) |
Sep 23, 2021 | 33.63 | 34.22 | 32.81 | 33.71 | 892,287 | -0.40(-1.17%) |
Sep 22, 2021 | 43.19 | 44.14 | 33.52 | 34.11 | 1,513,305 | -15.82(-31.68%) |
Sep 21, 2021 | 40.05 | 50.33 | 40.05 | 49.93 | 473,050 | +13.12(+35.64%) |
Sep 20, 2021 | 35.09 | 37.40 | 34.10 | 36.81 | 111,695 | +1.72(+4.90%) |
Sep 17, 2021 | 32.50 | 35.98 | 31.98 | 35.09 | 241,821 | +2.59(+7.97%) |
Sep 16, 2021 | 31.13 | 32.50 | 31.13 | 32.50 | 77,355 | +1.12(+3.57%) |
Sep 15, 2021 | 30.78 | 31.55 | 29.27 | 31.38 | 54,908 | +0.78(+2.55%) |
Sep 14, 2021 | 31.81 | 31.99 | 30.52 | 30.60 | 64,805 | -1.14(-3.59%) |
Sep 13, 2021 | 31.49 | 31.99 | 30.09 | 31.74 | 48,135 | +0.24(+0.76%) |
Sep 10, 2021 | 32.28 | 32.28 | 31.33 | 31.50 | 46,841 | -0.51(-1.59%) |
Sep 09, 2021 | 32.00 | 32.37 | 30.45 | 32.01 | 116,384 | +0.36(+1.14%) |
Sep 08, 2021 | 31.50 | 32.31 | 31.20 | 31.65 | 71,017 | +0.21(+0.67%) |
Sep 07, 2021 | 29.03 | 32.00 | 29.03 | 31.44 | 103,142 | +2.35(+8.08%) |
Sep 03, 2021 | 29.21 | 29.35 | 28.30 | 29.09 | 39,767 | +0.00(+0.00%) |
Sep 02, 2021 | 27.50 | 29.09 | 27.50 | 29.09 | 73,553 | +1.68(+6.13%) |
Sep 01, 2021 | 26.08 | 27.97 | 25.41 | 27.41 | 68,925 | +1.38(+5.30%) |
Aug 31, 2021 | 25.95 | 26.62 | 25.15 | 26.03 | 44,882 | -0.02(-0.08%) |
Aug 30, 2021 | 25.98 | 26.60 | 25.06 | 26.05 | 48,524 | -0.25(-0.95%) |
Aug 27, 2021 | 25.39 | 26.48 | 24.78 | 26.30 | 54,149 | +0.85(+3.34%) |
Aug 26, 2021 | 23.74 | 25.71 | 22.84 | 25.45 | 101,468 | +1.76(+7.43%) |
Aug 25, 2021 | 25.90 | 25.90 | 23.51 | 23.69 | 91,694 | -2.23(-8.60%) |
Aug 24, 2021 | 26.06 | 26.62 | 25.32 | 25.92 | 36,654 | -0.28(-1.07%) |
Aug 23, 2021 | 26.28 | 26.95 | 26.01 | 26.20 | 44,372 | +0.06(+0.23%) |
Aug 20, 2021 | 26.56 | 28.06 | 25.55 | 26.14 | 54,917 | -0.89(-3.29%) |
Aug 19, 2021 | 29.00 | 29.00 | 26.33 | 27.03 | 52,039 | -2.35(-8.00%) |
Aug 18, 2021 | 29.54 | 29.85 | 28.09 | 29.38 | 46,554 | -0.33(-1.11%) |
Aug 17, 2021 | 28.56 | 30.00 | 28.26 | 29.71 | 56,888 | +0.97(+3.38%) |
Aug 16, 2021 | 29.15 | 29.76 | 28.24 | 28.74 | 49,245 | -0.40(-1.37%) |
Aug 13, 2021 | 29.38 | 29.44 | 28.24 | 29.14 | 50,549 | -0.52(-1.75%) |
Aug 12, 2021 | 29.49 | 31.05 | 28.85 | 29.66 | 126,459 | +0.22(+0.75%) |
Aug 11, 2021 | 28.00 | 30.00 | 26.96 | 29.44 | 75,621 | +1.59(+5.71%) |
Aug 10, 2021 | 27.43 | 28.08 | 26.25 | 27.85 | 75,397 | +0.27(+0.98%) |
Aug 09, 2021 | 27.24 | 28.33 | 26.64 | 27.58 | 65,547 | +0.26(+0.95%) |
Aug 06, 2021 | 25.00 | 27.50 | 24.82 | 27.32 | 56,857 | +2.12(+8.41%) |
Aug 05, 2021 | 25.91 | 26.34 | 25.05 | 25.20 | 36,739 | -0.66(-2.55%) |
Aug 04, 2021 | 25.39 | 26.32 | 25.12 | 25.86 | 32,563 | +0.41(+1.61%) |
Aug 03, 2021 | 25.99 | 26.28 | 25.18 | 25.45 | 37,050 | -0.64(-2.45%) |
Aug 02, 2021 | 26.45 | 26.57 | 25.00 | 26.09 | 56,354 | -0.03(-0.11%) |
Jul 30, 2021 | 26.86 | 27.59 | 25.11 | 26.12 | 61,096 | -0.91(-3.37%) |
Jul 29, 2021 | 28.10 | 28.37 | 26.80 | 27.03 | 29,713 | -0.97(-3.46%) |
Jul 28, 2021 | 27.90 | 28.08 | 27.21 | 28.00 | 20,937 | +0.12(+0.43%) |
Jul 27, 2021 | 29.02 | 29.58 | 26.26 | 27.88 | 70,288 | -1.50(-5.11%) |
Jul 26, 2021 | 28.68 | 29.49 | 28.58 | 29.38 | 45,939 | +0.57(+1.98%) |
Jul 23, 2021 | 29.34 | 30.00 | 28.00 | 28.81 | 58,145 | -0.23(-0.79%) |
Jul 22, 2021 | 27.65 | 29.80 | 27.62 | 29.04 | 57,721 | +1.25(+4.50%) |
Jul 21, 2021 | 28.74 | 28.78 | 27.28 | 27.79 | 55,033 | -0.62(-2.18%) |
Jul 20, 2021 | 27.45 | 28.81 | 27.04 | 28.41 | 56,233 | +0.98(+3.57%) |
Jul 19, 2021 | 28.10 | 28.10 | 27.01 | 27.43 | 56,068 | -0.14(-0.51%) |
Jul 16, 2021 | 28.67 | 29.11 | 27.49 | 27.57 | 26,461 | -0.92(-3.23%) |
Jul 15, 2021 | 28.03 | 28.54 | 27.36 | 28.49 | 48,837 | +0.09(+0.32%) |
Jul 14, 2021 | 29.24 | 29.60 | 28.00 | 28.40 | 45,132 | -0.81(-2.77%) |
Jul 13, 2021 | 30.47 | 30.78 | 28.78 | 29.21 | 84,618 | -1.13(-3.72%) |
Jul 12, 2021 | 28.60 | 30.49 | 28.33 | 30.34 | 54,224 | +1.75(+6.12%) |
Jul 09, 2021 | 27.29 | 28.84 | 27.29 | 28.59 | 56,793 | +1.77(+6.60%) |
Jul 08, 2021 | 25.94 | 27.77 | 25.36 | 26.82 | 58,793 | +0.18(+0.68%) |
Jul 07, 2021 | 25.18 | 27.35 | 24.97 | 26.64 | 94,375 | +1.56(+6.22%) |
Jul 06, 2021 | 26.00 | 26.06 | 24.03 | 25.08 | 121,353 | -1.13(-4.31%) |
Jul 02, 2021 | 26.60 | 27.27 | 26.11 | 26.21 | 53,504 | -0.51(-1.91%) |
Jul 01, 2021 | 26.63 | 27.49 | 26.21 | 26.72 | 95,670 | +0.04(+0.15%) |
Jun 30, 2021 | 26.56 | 27.50 | 25.22 | 26.68 | 174,734 | -0.01(-0.04%) |
Jun 29, 2021 | 28.02 | 28.02 | 26.24 | 26.69 | 103,260 | -1.23(-4.41%) |
Jun 28, 2021 | 27.96 | 28.82 | 27.77 | 27.92 | 107,162 | -0.13(-0.46%) |
Jun 25, 2021 | 29.09 | 30.59 | 27.29 | 28.05 | 1,586,247 | -1.32(-4.49%) |
Jun 24, 2021 | 30.15 | 30.76 | 28.67 | 29.37 | 85,969 | -0.65(-2.17%) |
Jun 23, 2021 | 29.19 | 30.82 | 28.93 | 30.02 | 104,006 | +0.60(+2.04%) |
Jun 22, 2021 | 28.60 | 31.21 | 28.60 | 29.42 | 149,694 | +0.82(+2.87%) |
Jun 21, 2021 | 28.75 | 29.64 | 27.16 | 28.60 | 143,206 | -0.15(-0.52%) |
Jun 18, 2021 | 31.50 | 31.75 | 28.62 | 28.75 | 345,490 | -2.67(-8.50%) |
Jun 17, 2021 | 30.50 | 31.50 | 30.25 | 31.42 | 174,854 | +0.82(+2.68%) |
Jun 16, 2021 | 29.72 | 31.98 | 29.34 | 30.60 | 227,383 | +1.16(+3.94%) |
Jun 15, 2021 | 29.04 | 29.89 | 28.59 | 29.44 | 190,370 | +0.39(+1.34%) |
Jun 14, 2021 | 29.17 | 29.85 | 28.77 | 29.05 | 160,672 | +0.13(+0.45%) |
Jun 11, 2021 | 29.19 | 29.48 | 28.79 | 28.92 | 68,373 | -0.08(-0.28%) |
Jun 10, 2021 | 28.59 | 29.24 | 28.15 | 29.00 | 101,296 | +0.64(+2.26%) |
Jun 09, 2021 | 26.78 | 28.70 | 26.21 | 28.36 | 68,286 | +1.89(+7.14%) |
Jun 08, 2021 | 28.08 | 29.07 | 26.32 | 26.47 | 90,148 | -1.85(-6.53%) |
Jun 07, 2021 | 29.00 | 30.02 | 28.11 | 28.32 | 174,744 | -0.48(-1.67%) |
Jun 04, 2021 | 27.33 | 29.00 | 27.33 | 28.80 | 91,167 | +1.48(+5.42%) |
Jun 03, 2021 | 26.46 | 28.48 | 26.00 | 27.32 | 85,596 | +0.56(+2.09%) |
Jun 02, 2021 | 26.53 | 27.20 | 25.95 | 26.76 | 131,755 | +0.35(+1.33%) |
Jun 01, 2021 | 24.89 | 26.90 | 24.67 | 26.41 | 99,504 | +1.53(+6.15%) |
May 28, 2021 | 24.84 | 24.88 | 23.55 | 24.88 | 121,209 | +0.56(+2.30%) |
May 27, 2021 | 24.22 | 24.99 | 24.12 | 24.32 | 67,116 | +0.18(+0.75%) |
May 26, 2021 | 23.94 | 24.72 | 23.74 | 24.14 | 77,129 | +0.54(+2.29%) |
May 25, 2021 | 26.21 | 26.67 | 23.45 | 23.60 | 99,412 | -2.42(-9.30%) |
May 24, 2021 | 26.28 | 26.99 | 25.00 | 26.02 | 78,718 | -0.37(-1.40%) |
May 21, 2021 | 26.01 | 27.81 | 25.35 | 26.39 | 121,001 | +0.33(+1.27%) |
May 20, 2021 | 27.30 | 28.68 | 25.27 | 26.06 | 207,157 | -0.94(-3.48%) |
May 19, 2021 | 24.61 | 27.97 | 24.61 | 27.00 | 185,334 | +1.75(+6.93%) |
May 18, 2021 | 22.12 | 25.89 | 22.07 | 25.25 | 216,795 | +4.25(+20.24%) |
May 17, 2021 | 21.99 | 22.62 | 19.98 | 21.00 | 132,107 | -2.14(-9.25%) |
May 14, 2021 | 23.30 | 25.01 | 22.64 | 23.14 | 83,760 | +0.45(+1.98%) |
May 13, 2021 | 23.83 | 24.15 | 22.32 | 22.69 | 167,052 | -1.29(-5.38%) |
May 12, 2021 | 26.44 | 26.98 | 23.74 | 23.98 | 126,977 | -2.85(-10.62%) |
May 11, 2021 | 28.00 | 28.43 | 25.89 | 26.83 | 99,808 | -1.88(-6.55%) |
May 10, 2021 | 28.57 | 30.43 | 28.41 | 28.71 | 201,709 | +0.81(+2.90%) |
May 07, 2021 | 27.68 | 28.15 | 27.00 | 27.90 | 153,495 | +0.53(+1.94%) |
May 06, 2021 | 26.51 | 29.20 | 25.35 | 27.37 | 198,914 | +0.42(+1.56%) |
May 05, 2021 | 26.49 | 27.56 | 25.75 | 26.95 | 160,576 | +0.68(+2.59%) |
May 04, 2021 | 25.71 | 26.90 | 25.22 | 26.27 | 111,085 | +0.75(+2.94%) |
May 03, 2021 | 24.24 | 26.93 | 24.23 | 25.52 | 184,760 | +1.90(+8.04%) |
Apr 30, 2021 | 23.08 | 24.58 | 23.08 | 23.62 | 133,900 | +0.23(+0.98%) |
Apr 29, 2021 | 22.89 | 23.63 | 22.49 | 23.39 | 108,293 | +0.72(+3.18%) |
Apr 28, 2021 | 21.70 | 22.94 | 21.40 | 22.67 | 104,404 | +1.05(+4.86%) |
Apr 27, 2021 | 21.59 | 22.00 | 21.23 | 21.62 | 52,221 | +0.13(+0.60%) |
Apr 26, 2021 | 21.49 | 22.12 | 20.86 | 21.49 | 90,360 | +0.37(+1.75%) |
Apr 23, 2021 | 18.85 | 21.25 | 18.69 | 21.12 | 109,000 | +2.22(+11.75%) |
Apr 22, 2021 | 19.22 | 19.48 | 18.84 | 18.90 | 185,111 | -0.32(-1.66%) |
Apr 21, 2021 | 17.90 | 19.89 | 17.40 | 19.22 | 644,549 | -1.27(-6.20%) |
Apr 20, 2021 | 21.14 | 21.47 | 19.06 | 20.49 | 95,961 | -0.92(-4.30%) |
Apr 19, 2021 | 22.63 | 23.23 | 21.29 | 21.41 | 53,766 | -1.09(-4.84%) |
Apr 16, 2021 | 21.40 | 23.27 | 20.83 | 22.50 | 69,100 | +1.60(+7.66%) |
Apr 15, 2021 | 22.05 | 22.21 | 20.35 | 20.90 | 70,091 | -1.10(-5.00%) |
Apr 14, 2021 | 20.94 | 22.00 | 20.80 | 22.00 | 80,962 | +1.05(+5.01%) |
Apr 13, 2021 | 20.75 | 21.19 | 20.44 | 20.95 | 30,342 | +0.43(+2.10%) |
Apr 12, 2021 | 19.83 | 21.05 | 19.50 | 20.52 | 25,702 | +0.62(+3.12%) |
Apr 09, 2021 | 20.49 | 20.49 | 19.81 | 19.90 | 15,900 | -0.40(-1.97%) |
Apr 08, 2021 | 21.03 | 21.14 | 20.19 | 20.30 | 17,882 | -0.70(-3.33%) |
Apr 07, 2021 | 20.65 | 21.40 | 20.59 | 21.00 | 54,325 | +0.35(+1.69%) |
Apr 06, 2021 | 20.12 | 20.70 | 20.12 | 20.65 | 16,110 | +0.51(+2.53%) |
Apr 05, 2021 | 20.37 | 20.74 | 19.56 | 20.14 | 43,290 | -0.36(-1.76%) |