Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.76 | 23.00 | 22.66 | 22.75 | 46,388 | +0.43(+1.93%) |
Mar 30, 2022 | 22.27 | 22.38 | 22.27 | 22.32 | 26,198 | +0.06(+0.27%) |
Mar 29, 2022 | 22.00 | 22.36 | 22.00 | 22.26 | 209,237 | +1.49(+7.17%) |
Mar 28, 2022 | 21.09 | 21.13 | 20.59 | 20.77 | 60,425 | +0.90(+4.53%) |
Mar 25, 2022 | 20.06 | 20.13 | 19.83 | 19.87 | 71,806 | +0.43(+2.21%) |
Mar 24, 2022 | 19.52 | 19.74 | 19.18 | 19.44 | 31,234 | -0.18(-0.92%) |
Mar 23, 2022 | 20.07 | 20.07 | 19.62 | 19.62 | 53,781 | -0.65(-3.21%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.94 | 20.27 | 80,139 | -0.15(-0.73%) |
Mar 21, 2022 | 20.29 | 20.46 | 20.23 | 20.42 | 52,601 | -0.05(-0.24%) |
Mar 18, 2022 | 19.81 | 20.47 | 19.81 | 20.47 | 147,562 | -0.07(-0.34%) |
Mar 17, 2022 | 20.23 | 20.57 | 20.14 | 20.54 | 56,881 | +0.76(+3.84%) |
Mar 16, 2022 | 19.51 | 19.78 | 19.32 | 19.78 | 248,181 | +0.34(+1.74%) |
Mar 15, 2022 | 19.78 | 19.84 | 19.23 | 19.44 | 161,855 | -0.83(-4.08%) |
Mar 14, 2022 | 20.27 | 20.74 | 20.18 | 20.27 | 80,397 | +0.96(+4.97%) |
Mar 11, 2022 | 19.78 | 19.80 | 19.31 | 19.31 | 106,412 | -0.15(-0.77%) |
Mar 10, 2022 | 19.66 | 19.70 | 19.30 | 19.46 | 85,093 | +0.23(+1.20%) |
Mar 09, 2022 | 18.87 | 19.51 | 18.78 | 19.23 | 90,432 | +0.53(+2.83%) |
Mar 08, 2022 | 18.49 | 19.13 | 18.43 | 18.70 | 159,525 | +1.78(+10.52%) |
Mar 07, 2022 | 17.87 | 18.49 | 16.76 | 16.92 | 164,630 | -1.80(-9.64%) |
Mar 04, 2022 | 18.82 | 19.06 | 18.54 | 18.73 | 67,308 | -0.90(-4.61%) |
Mar 03, 2022 | 19.82 | 20.12 | 19.50 | 19.63 | 106,249 | -0.46(-2.29%) |
Mar 02, 2022 | 20.13 | 20.27 | 19.83 | 20.09 | 70,192 | +2.75(+15.86%) |
Mar 01, 2022 | 18.13 | 18.13 | 17.25 | 17.34 | 137,198 | -2.08(-10.71%) |
Feb 28, 2022 | 19.52 | 19.73 | 19.28 | 19.42 | 110,127 | +0.00(+0.00%) |
Feb 25, 2022 | 18.97 | 19.43 | 18.68 | 19.42 | 47,556 | +0.55(+2.91%) |
Feb 24, 2022 | 17.43 | 18.94 | 17.44 | 18.87 | 124,875 | -0.09(-0.47%) |
Feb 23, 2022 | 19.52 | 19.52 | 18.93 | 18.96 | 120,601 | -0.43(-2.22%) |
Feb 22, 2022 | 19.78 | 19.84 | 19.29 | 19.39 | 79,151 | -0.56(-2.81%) |
Feb 18, 2022 | 19.95 | 0 | -0.89(-4.27%) | |||
Feb 17, 2022 | 21.03 | 21.06 | 20.80 | 20.84 | 44,731 | -1.04(-4.75%) |
Feb 16, 2022 | 21.75 | 21.92 | 21.60 | 21.88 | 35,116 | +0.37(+1.72%) |
Feb 15, 2022 | 21.29 | 21.55 | 21.22 | 21.51 | 98,968 | +0.38(+1.80%) |
Feb 14, 2022 | 21.11 | 21.25 | 20.96 | 21.13 | 55,227 | -0.03(-0.14%) |
Feb 11, 2022 | 21.77 | 21.88 | 21.08 | 21.16 | 49,614 | -0.57(-2.62%) |
Feb 10, 2022 | 21.80 | 22.17 | 21.72 | 21.73 | 39,927 | -0.81(-3.59%) |
Feb 09, 2022 | 22.38 | 22.55 | 22.36 | 22.54 | 27,990 | +0.44(+1.99%) |
Feb 08, 2022 | 22.11 | 22.15 | 21.94 | 22.10 | 45,001 | -0.30(-1.34%) |
Feb 07, 2022 | 22.45 | 22.55 | 22.37 | 22.40 | 24,457 | +0.15(+0.67%) |
Feb 04, 2022 | 21.90 | 22.38 | 21.90 | 22.25 | 40,444 | +0.48(+2.20%) |
Feb 03, 2022 | 22.11 | 21.77 | 55,409 | -0.86(-3.79%) | ||
Feb 02, 2022 | 22.82 | 22.82 | 22.54 | 22.63 | 31,828 | -0.09(-0.41%) |
Feb 01, 2022 | 22.49 | 22.72 | 22.42 | 22.72 | 94,216 | +0.13(+0.58%) |
Jan 31, 2022 | 22.05 | 22.59 | 22.05 | 22.59 | 116,505 | +1.10(+5.12%) |
Jan 28, 2022 | 21.24 | 21.52 | 21.00 | 21.49 | 133,403 | +0.97(+4.73%) |
Jan 27, 2022 | 20.47 | 21.38 | 20.19 | 20.52 | 113,531 | -0.85(-3.98%) |
Jan 26, 2022 | 21.97 | 21.97 | 21.25 | 21.37 | 168,830 | -0.33(-1.52%) |
Jan 25, 2022 | 21.59 | 21.79 | 21.42 | 21.70 | 146,290 | -0.79(-3.51%) |
Jan 24, 2022 | 22.47 | 22.59 | 21.82 | 22.49 | 117,795 | -1.10(-4.66%) |
Jan 21, 2022 | 23.63 | 23.85 | 23.53 | 23.59 | 60,829 | -0.95(-3.87%) |
Jan 20, 2022 | 24.81 | 24.95 | 24.49 | 24.54 | 83,680 | -0.17(-0.69%) |
Jan 19, 2022 | 25.78 | 25.82 | 24.71 | 24.71 | 73,056 | -1.01(-3.93%) |
Jan 18, 2022 | 25.63 | 25.83 | 25.53 | 25.72 | 71,250 | -0.17(-0.66%) |
Jan 14, 2022 | 25.89 | 0 | +0.27(+1.05%) | |||
Jan 13, 2022 | 25.96 | 26.07 | 25.62 | 25.62 | 33,907 | -0.14(-0.54%) |
Jan 12, 2022 | 25.76 | 25.88 | 25.68 | 25.76 | 22,553 | +0.28(+1.10%) |
Jan 11, 2022 | 25.20 | 25.50 | 25.20 | 25.48 | 40,176 | +0.41(+1.64%) |
Jan 10, 2022 | 24.61 | 25.11 | 24.57 | 25.07 | 88,652 | -0.40(-1.57%) |
Jan 07, 2022 | 25.43 | 25.53 | 25.33 | 25.47 | 34,896 | -0.35(-1.36%) |
Jan 06, 2022 | 25.94 | 25.97 | 25.70 | 25.82 | 44,087 | +0.03(+0.12%) |
Jan 05, 2022 | 26.19 | 26.25 | 25.79 | 25.79 | 44,339 | +0.41(+1.62%) |
Jan 04, 2022 | 25.58 | 25.58 | 25.35 | 25.38 | 56,668 | +0.28(+1.12%) |
Jan 03, 2022 | 25.00 | 25.11 | 24.96 | 25.10 | 44,735 | +0.60(+2.45%) |
Dec 31, 2021 | 23.99 | 24.65 | 23.99 | 24.50 | 25,473 | +0.01(+0.04%) |
Dec 30, 2021 | 24.46 | 24.55 | 24.37 | 24.49 | 29,083 | -0.07(-0.29%) |
Dec 29, 2021 | 24.49 | 24.67 | 24.44 | 24.56 | 29,221 | -0.27(-1.09%) |
Dec 28, 2021 | 24.86 | 24.87 | 24.70 | 24.83 | 36,253 | -0.26(-1.04%) |
Dec 27, 2021 | 25.00 | 25.13 | 24.95 | 25.09 | 40,892 | +0.35(+1.41%) |
Dec 23, 2021 | 24.71 | 24.80 | 24.64 | 24.74 | 39,368 | -0.04(-0.16%) |
Dec 22, 2021 | 24.59 | 24.80 | 24.46 | 24.78 | 56,483 | +0.02(+0.08%) |
Dec 21, 2021 | 24.54 | 24.76 | 24.46 | 24.76 | 86,717 | +0.70(+2.91%) |
Dec 20, 2021 | 23.90 | 24.06 | 23.83 | 24.06 | 87,682 | -0.20(-0.82%) |
Dec 17, 2021 | 24.28 | 24.41 | 24.14 | 24.26 | 99,580 | -0.54(-2.18%) |
Dec 16, 2021 | 24.58 | 24.92 | 24.58 | 24.80 | 76,726 | +0.87(+3.64%) |
Dec 15, 2021 | 23.74 | 23.93 | 23.48 | 23.93 | 63,764 | +0.08(+0.33%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.63 | 23.85 | 88,993 | -0.07(-0.28%) |
Dec 13, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 46,394 | -0.51(-2.09%) |
Dec 10, 2021 | 24.36 | 24.51 | 24.30 | 24.43 | 57,399 | +0.11(+0.45%) |
Dec 09, 2021 | 24.32 | 24.45 | 24.25 | 24.32 | 78,788 | -1.40(-5.44%) |
Dec 08, 2021 | 25.34 | 25.87 | 25.31 | 25.72 | 52,748 | +0.95(+3.84%) |
Dec 07, 2021 | 24.84 | 25.02 | 24.75 | 24.77 | 116,485 | +1.08(+4.56%) |
Dec 06, 2021 | 23.35 | 23.79 | 23.25 | 23.69 | 93,380 | +0.35(+1.50%) |
Dec 03, 2021 | 23.78 | 23.78 | 23.17 | 23.34 | 41,951 | -0.26(-1.10%) |
Dec 02, 2021 | 23.62 | 23.66 | 23.51 | 23.60 | 85,857 | -0.07(-0.30%) |
Dec 01, 2021 | 24.39 | 24.40 | 23.67 | 23.67 | 77,485 | +0.14(+0.59%) |
Nov 30, 2021 | 24.05 | 24.05 | 23.34 | 23.53 | 153,160 | -0.77(-3.17%) |
Nov 29, 2021 | 24.36 | 24.36 | 24.05 | 24.30 | 92,645 | +0.19(+0.79%) |
Nov 26, 2021 | 24.01 | 24.23 | 23.94 | 24.11 | 27,188 | -0.25(-1.05%) |
Nov 24, 2021 | 24.38 | 24.49 | 24.29 | 24.36 | 29,626 | -0.88(-3.47%) |
Nov 23, 2021 | 25.40 | 25.63 | 25.16 | 25.24 | 43,973 | -0.29(-1.14%) |
Nov 22, 2021 | 25.24 | 25.73 | 25.18 | 25.53 | 79,800 | +0.17(+0.67%) |
Nov 19, 2021 | 25.34 | 25.52 | 25.31 | 25.36 | 91,373 | -0.41(-1.59%) |
Nov 18, 2021 | 25.98 | 25.81 | 25.77 | 25.77 | 41,209 | -0.41(-1.57%) |
Nov 17, 2021 | 26.06 | 26.22 | 26.02 | 26.18 | 27,715 | +0.00(+0.00%) |
Nov 16, 2021 | 26.33 | 26.46 | 26.18 | 26.18 | 38,579 | -0.40(-1.50%) |
Nov 15, 2021 | 26.68 | 26.74 | 26.51 | 26.58 | 31,991 | -0.26(-0.97%) |
Nov 12, 2021 | 26.44 | 26.84 | 26.32 | 26.84 | 17,761 | -0.66(-2.40%) |
Nov 11, 2021 | 27.14 | 27.55 | 27.14 | 27.50 | 22,561 | +0.23(+0.84%) |
Nov 10, 2021 | 27.79 | 27.27 | 27.27 | 28,870 | -0.76(-2.71%) | |
Nov 09, 2021 | 28.40 | 28.40 | 27.96 | 28.03 | 23,343 | -0.48(-1.68%) |
Nov 08, 2021 | 28.77 | 28.80 | 28.50 | 28.51 | 31,344 | -0.33(-1.14%) |
Nov 05, 2021 | 28.72 | 28.84 | 28.68 | 28.84 | 18,803 | +0.49(+1.73%) |
Nov 04, 2021 | 28.50 | 28.61 | 28.16 | 28.35 | 36,934 | -0.01(-0.04%) |
Nov 03, 2021 | 28.22 | 28.41 | 27.98 | 28.36 | 24,868 | +0.67(+2.43%) |
Nov 02, 2021 | 27.94 | 28.02 | 27.65 | 27.69 | 25,848 | -0.14(-0.51%) |
Nov 01, 2021 | 27.81 | 27.89 | 27.66 | 27.83 | 28,208 | -0.05(-0.18%) |
Oct 29, 2021 | 28.40 | 28.40 | 27.77 | 27.88 | 16,128 | -0.82(-2.86%) |
Oct 28, 2021 | 28.42 | 28.70 | 28.36 | 28.70 | 19,106 | +0.39(+1.38%) |
Oct 27, 2021 | 28.19 | 28.55 | 28.15 | 28.31 | 18,164 | -1.30(-4.39%) |
Oct 26, 2021 | 29.91 | 29.61 | 17,542 | +0.10(+0.34%) | ||
Oct 25, 2021 | 29.32 | 29.63 | 29.32 | 29.51 | 36,407 | +0.09(+0.32%) |
Oct 22, 2021 | 29.55 | 29.58 | 29.29 | 29.42 | 13,345 | -0.10(-0.35%) |
Oct 21, 2021 | 29.56 | 29.67 | 29.45 | 29.52 | 26,811 | -0.40(-1.34%) |
Oct 20, 2021 | 29.50 | 29.92 | 29.48 | 29.92 | 44,733 | +1.04(+3.60%) |
Oct 19, 2021 | 28.82 | 28.97 | 28.82 | 28.88 | 30,234 | +0.65(+2.30%) |
Oct 18, 2021 | 28.22 | 28.29 | 28.08 | 28.23 | 55,306 | +0.00(+0.00%) |
Oct 15, 2021 | 28.03 | 28.28 | 27.88 | 28.23 | 31,091 | -0.24(-0.84%) |
Oct 14, 2021 | 28.62 | 28.66 | 28.27 | 28.47 | 164,015 | +0.68(+2.45%) |
Oct 13, 2021 | 27.70 | 27.87 | 27.50 | 27.79 | 22,635 | +1.05(+3.93%) |
Oct 12, 2021 | 26.97 | 26.97 | 26.73 | 26.74 | 32,739 | -0.45(-1.66%) |
Oct 11, 2021 | 26.85 | 27.52 | 26.82 | 27.19 | 41,436 | -0.28(-1.02%) |
Oct 08, 2021 | 27.43 | 27.62 | 27.36 | 27.47 | 10,733 | +0.04(+0.15%) |
Oct 07, 2021 | 27.48 | 27.61 | 27.41 | 27.43 | 20,246 | +0.19(+0.70%) |
Oct 06, 2021 | 26.92 | 27.25 | 26.90 | 27.24 | 20,755 | -0.63(-2.26%) |
Oct 05, 2021 | 27.41 | 28.07 | 27.41 | 27.87 | 33,883 | -0.27(-0.96%) |
Oct 04, 2021 | 28.42 | 29.10 | 28.12 | 28.14 | 18,903 | -0.76(-2.63%) |
Oct 01, 2021 | 28.78 | 29.72 | 28.60 | 28.90 | 38,368 | +0.60(+2.12%) |
Sep 30, 2021 | 28.08 | 28.36 | 27.92 | 28.30 | 27,719 | +0.10(+0.35%) |
Sep 29, 2021 | 28.67 | 28.77 | 28.18 | 28.20 | 35,764 | -0.06(-0.21%) |
Sep 28, 2021 | 28.89 | 28.89 | 28.11 | 28.26 | 138,536 | -1.68(-5.61%) |
Sep 27, 2021 | 30.01 | 30.40 | 29.75 | 29.94 | 19,485 | -0.49(-1.61%) |
Sep 24, 2021 | 30.51 | 30.79 | 30.41 | 30.43 | 32,040 | -1.41(-4.41%) |
Sep 23, 2021 | 31.67 | 31.96 | 31.50 | 31.84 | 12,763 | +0.53(+1.68%) |
Sep 22, 2021 | 31.59 | 31.70 | 31.30 | 31.31 | 19,921 | +0.78(+2.55%) |
Sep 21, 2021 | 30.46 | 30.55 | 30.32 | 30.53 | 23,562 | +0.91(+3.07%) |
Sep 20, 2021 | 29.87 | 29.87 | 29.42 | 29.62 | 26,534 | -0.23(-0.77%) |
Sep 17, 2021 | 30.43 | 30.44 | 29.84 | 29.85 | 16,928 | -0.84(-2.74%) |
Sep 16, 2021 | 30.90 | 30.90 | 30.48 | 30.69 | 27,010 | -0.87(-2.76%) |
Sep 15, 2021 | 31.26 | 31.60 | 31.26 | 31.56 | 11,528 | +0.10(+0.32%) |
Sep 14, 2021 | 31.63 | 31.66 | 31.37 | 31.46 | 14,902 | -0.75(-2.33%) |
Sep 13, 2021 | 32.07 | 32.24 | 32.04 | 32.21 | 12,330 | +0.88(+2.81%) |
Sep 10, 2021 | 31.54 | 31.58 | 31.33 | 31.33 | 10,951 | -0.23(-0.73%) |
Sep 09, 2021 | 31.48 | 31.66 | 31.43 | 31.56 | 6,852 | -0.51(-1.59%) |
Sep 08, 2021 | 32.68 | 32.68 | 31.91 | 32.07 | 16,997 | -0.13(-0.40%) |
Sep 07, 2021 | 32.02 | 32.36 | 32.02 | 32.20 | 9,967 | +0.60(+1.89%) |
Sep 03, 2021 | 31.56 | 31.66 | 31.48 | 31.60 | 9,833 | +0.09(+0.29%) |
Sep 02, 2021 | 31.21 | 31.59 | 31.17 | 31.51 | 13,797 | +0.61(+1.97%) |
Sep 01, 2021 | 31.13 | 31.25 | 30.90 | 30.90 | 22,902 | +0.52(+1.71%) |
Aug 31, 2021 | 30.38 | 30.43 | 30.18 | 30.38 | 16,241 | +0.42(+1.40%) |
Aug 30, 2021 | 29.95 | 30.02 | 29.88 | 29.96 | 20,522 | +0.05(+0.17%) |
Aug 27, 2021 | 29.61 | 29.93 | 29.61 | 29.91 | 26,641 | +0.21(+0.69%) |
Aug 26, 2021 | 29.71 | 29.88 | 29.66 | 29.70 | 20,731 | +0.10(+0.35%) |
Aug 25, 2021 | 29.55 | 29.72 | 29.51 | 29.60 | 14,004 | +0.12(+0.41%) |
Aug 24, 2021 | 29.53 | 29.92 | 29.38 | 29.48 | 38,862 | +0.46(+1.57%) |
Aug 23, 2021 | 28.81 | 29.05 | 28.81 | 29.02 | 12,278 | +0.74(+2.63%) |
Aug 20, 2021 | 28.22 | 28.36 | 28.15 | 28.28 | 41,563 | -0.05(-0.18%) |
Aug 19, 2021 | 28.38 | 28.49 | 28.08 | 28.33 | 24,696 | -0.43(-1.49%) |
Aug 18, 2021 | 28.71 | 29.02 | 28.71 | 28.76 | 12,923 | -0.21(-0.72%) |
Aug 17, 2021 | 28.96 | 29.03 | 28.87 | 28.97 | 21,248 | -0.16(-0.55%) |
Aug 16, 2021 | 29.10 | 29.14 | 28.96 | 29.13 | 20,112 | -0.40(-1.35%) |
Aug 13, 2021 | 29.44 | 29.58 | 29.40 | 29.53 | 12,438 | -0.23(-0.77%) |
Aug 12, 2021 | 29.84 | 29.84 | 29.64 | 29.76 | 19,134 | -0.15(-0.50%) |
Aug 11, 2021 | 29.95 | 29.95 | 29.80 | 29.91 | 23,955 | -0.04(-0.13%) |
Aug 10, 2021 | 30.11 | 30.13 | 29.91 | 29.95 | 22,321 | +0.35(+1.18%) |
Aug 09, 2021 | 29.69 | 29.92 | 29.60 | 29.60 | 8,645 | -0.50(-1.68%) |
Aug 06, 2021 | 30.27 | 30.27 | 30.01 | 30.11 | 10,776 | -0.23(-0.76%) |
Aug 05, 2021 | 30.31 | 30.48 | 30.18 | 30.34 | 13,435 | +0.39(+1.32%) |
Aug 04, 2021 | 29.94 | 30.11 | 29.85 | 29.94 | 13,713 | -0.41(-1.35%) |
Aug 03, 2021 | 30.19 | 30.36 | 30.05 | 30.35 | 104,360 | +0.15(+0.50%) |
Aug 02, 2021 | 30.89 | 30.90 | 30.20 | 30.20 | 14,940 | -0.45(-1.47%) |
Jul 30, 2021 | 30.84 | 30.84 | 30.62 | 30.65 | 14,924 | -0.33(-1.07%) |
Jul 29, 2021 | 30.97 | 31.28 | 30.84 | 30.98 | 26,662 | +0.15(+0.49%) |
Jul 28, 2021 | 30.86 | 30.97 | 30.76 | 30.83 | 12,227 | +0.03(+0.10%) |
Jul 27, 2021 | 30.92 | 30.93 | 30.36 | 30.80 | 33,262 | -2.97(-8.79%) |
Jul 26, 2021 | 33.30 | 33.77 | 33.25 | 33.77 | 39,585 | +0.91(+2.77%) |
Jul 23, 2021 | 32.80 | 32.86 | 32.62 | 32.86 | 8,528 | +0.54(+1.67%) |
Jul 22, 2021 | 32.54 | 32.62 | 32.26 | 32.32 | 15,658 | +0.03(+0.09%) |
Jul 21, 2021 | 32.13 | 32.30 | 31.66 | 32.29 | 46,301 | +1.19(+3.83%) |
Jul 20, 2021 | 30.70 | 31.19 | 30.70 | 31.10 | 25,812 | +0.54(+1.77%) |
Jul 19, 2021 | 30.64 | 30.83 | 30.52 | 30.56 | 23,668 | -0.75(-2.38%) |
Jul 16, 2021 | 31.77 | 31.77 | 31.26 | 31.30 | 10,772 | -0.48(-1.53%) |
Jul 15, 2021 | 31.68 | 31.83 | 31.60 | 31.79 | 12,760 | -0.25(-0.78%) |
Jul 14, 2021 | 32.25 | 32.25 | 31.94 | 32.04 | 19,024 | +0.47(+1.49%) |
Jul 13, 2021 | 31.58 | 31.65 | 31.48 | 31.57 | 10,311 | -0.34(-1.07%) |
Jul 12, 2021 | 31.65 | 31.95 | 31.65 | 31.91 | 11,224 | +0.81(+2.60%) |
Jul 09, 2021 | 30.94 | 31.12 | 30.90 | 31.10 | 9,819 | +0.51(+1.67%) |
Jul 08, 2021 | 30.40 | 30.71 | 30.25 | 30.59 | 12,481 | +0.18(+0.59%) |
Jul 07, 2021 | 30.63 | 30.63 | 30.30 | 30.41 | 18,607 | -0.57(-1.85%) |
Jul 06, 2021 | 31.32 | 31.32 | 30.89 | 30.98 | 13,651 | -0.13(-0.41%) |
Jul 02, 2021 | 30.89 | 31.19 | 30.89 | 31.11 | 7,805 | +0.20(+0.65%) |
Jul 01, 2021 | 31.16 | 31.22 | 30.82 | 30.91 | 9,340 | +0.29(+0.95%) |
Jun 30, 2021 | 30.80 | 30.86 | 30.50 | 30.62 | 19,035 | -0.67(-2.14%) |
Jun 29, 2021 | 31.53 | 31.58 | 31.28 | 31.29 | 8,304 | -0.09(-0.29%) |
Jun 28, 2021 | 31.34 | 31.38 | 30.92 | 31.38 | 26,293 | -0.78(-2.43%) |
Jun 25, 2021 | 32.45 | 32.45 | 32.14 | 32.16 | 15,604 | -0.06(-0.19%) |
Jun 24, 2021 | 32.13 | 32.24 | 32.12 | 32.22 | 25,522 | +1.09(+3.50%) |
Jun 23, 2021 | 31.43 | 31.48 | 31.08 | 31.13 | 10,160 | -0.41(-1.30%) |
Jun 22, 2021 | 31.44 | 31.54 | 31.36 | 31.54 | 25,890 | +0.32(+1.02%) |
Jun 21, 2021 | 30.80 | 31.22 | 30.76 | 31.22 | 17,366 | +0.43(+1.40%) |
Jun 18, 2021 | 30.76 | 30.98 | 30.76 | 30.79 | 16,188 | -0.57(-1.80%) |
Jun 17, 2021 | 31.55 | 31.55 | 31.24 | 31.36 | 17,625 | -0.68(-2.14%) |
Jun 16, 2021 | 32.31 | 32.49 | 32.03 | 32.04 | 23,849 | -1.35(-4.04%) |
Jun 15, 2021 | 33.29 | 33.52 | 33.28 | 33.39 | 12,068 | -0.19(-0.57%) |
Jun 14, 2021 | 33.20 | 33.58 | 33.20 | 33.58 | 17,524 | +0.31(+0.93%) |
Jun 11, 2021 | 33.22 | 33.27 | 33.06 | 33.27 | 21,140 | -0.09(-0.27%) |
Jun 10, 2021 | 33.32 | 33.40 | 33.18 | 33.36 | 52,219 | -0.26(-0.77%) |
Jun 09, 2021 | 33.68 | 33.79 | 33.61 | 33.62 | 21,613 | -0.33(-0.97%) |
Jun 08, 2021 | 33.85 | 34.01 | 33.67 | 33.95 | 24,616 | -0.40(-1.16%) |
Jun 07, 2021 | 34.33 | 34.43 | 34.13 | 34.35 | 8,965 | +0.13(+0.38%) |
Jun 04, 2021 | 33.98 | 34.22 | 33.89 | 34.22 | 17,095 | +0.46(+1.36%) |
Jun 03, 2021 | 33.63 | 33.76 | 33.57 | 33.76 | 18,013 | +0.15(+0.45%) |
Jun 02, 2021 | 33.41 | 33.66 | 33.35 | 33.61 | 19,866 | +0.21(+0.63%) |
Jun 01, 2021 | 33.58 | 33.65 | 33.40 | 33.40 | 22,422 | +0.53(+1.61%) |
May 28, 2021 | 32.80 | 33.08 | 32.80 | 32.87 | 39,488 | +0.44(+1.36%) |
May 27, 2021 | 32.66 | 32.79 | 32.39 | 32.43 | 10,317 | -0.17(-0.52%) |
May 26, 2021 | 32.31 | 32.64 | 32.26 | 32.60 | 8,436 | +0.86(+2.71%) |
May 25, 2021 | 31.97 | 32.05 | 31.64 | 31.74 | 24,634 | -0.08(-0.25%) |
May 24, 2021 | 31.62 | 31.87 | 31.62 | 31.82 | 12,191 | +0.04(+0.13%) |
May 21, 2021 | 31.70 | 31.87 | 31.69 | 31.78 | 17,795 | +0.27(+0.86%) |
May 20, 2021 | 31.13 | 31.61 | 31.13 | 31.51 | 11,838 | +0.19(+0.61%) |
May 19, 2021 | 31.00 | 31.41 | 30.78 | 31.32 | 11,416 | -0.46(-1.45%) |
May 18, 2021 | 32.00 | 32.04 | 31.72 | 31.78 | 18,896 | +0.80(+2.58%) |
May 17, 2021 | 31.14 | 31.27 | 30.90 | 30.98 | 21,832 | -0.06(-0.19%) |
May 14, 2021 | 30.38 | 31.06 | 30.38 | 31.04 | 24,893 | +0.92(+3.05%) |
May 13, 2021 | 30.18 | 30.18 | 29.52 | 30.12 | 14,126 | +0.49(+1.65%) |
May 12, 2021 | 29.34 | 29.81 | 29.34 | 29.63 | 17,223 | -0.26(-0.87%) |
May 11, 2021 | 29.40 | 29.89 | 29.40 | 29.89 | 25,880 | -0.46(-1.52%) |
May 10, 2021 | 31.15 | 31.15 | 30.35 | 30.35 | 22,230 | -1.17(-3.71%) |
May 07, 2021 | 31.14 | 31.58 | 30.91 | 31.52 | 14,508 | +1.02(+3.34%) |
May 06, 2021 | 30.43 | 30.63 | 30.27 | 30.50 | 20,274 | -0.98(-3.10%) |
May 05, 2021 | 31.35 | 31.56 | 31.26 | 31.48 | 11,763 | +0.79(+2.56%) |
May 04, 2021 | 31.10 | 31.10 | 30.51 | 30.69 | 53,322 | -0.41(-1.32%) |
May 03, 2021 | 30.81 | 31.10 | 30.81 | 31.10 | 29,929 | +0.88(+2.91%) |
Apr 30, 2021 | 30.72 | 30.76 | 30.16 | 30.22 | 15,600 | -1.63(-5.12%) |
Apr 29, 2021 | 31.90 | 31.98 | 31.40 | 31.85 | 9,071 | +0.90(+2.89%) |
Apr 28, 2021 | 31.09 | 31.11 | 30.83 | 30.95 | 11,652 | -0.06(-0.18%) |
Apr 27, 2021 | 30.66 | 31.01 | 30.64 | 31.01 | 15,285 | +0.15(+0.49%) |
Apr 26, 2021 | 30.94 | 31.00 | 30.82 | 30.86 | 15,256 | +0.19(+0.62%) |
Apr 23, 2021 | 30.42 | 30.67 | 30.42 | 30.67 | 9,700 | +0.58(+1.93%) |
Apr 22, 2021 | 30.19 | 30.37 | 29.95 | 30.09 | 30,676 | +0.33(+1.11%) |
Apr 21, 2021 | 29.75 | 29.82 | 29.49 | 29.76 | 14,087 | -0.25(-0.83%) |
Apr 20, 2021 | 30.32 | 30.32 | 29.92 | 30.01 | 9,527 | -0.35(-1.15%) |
Apr 19, 2021 | 30.61 | 30.70 | 30.35 | 30.36 | 14,968 | +0.57(+1.91%) |
Apr 16, 2021 | 29.65 | 29.87 | 29.65 | 29.79 | 17,900 | +0.35(+1.19%) |
Apr 15, 2021 | 29.18 | 29.44 | 29.02 | 29.44 | 44,073 | +1.09(+3.84%) |
Apr 14, 2021 | 28.02 | 28.46 | 28.01 | 28.35 | 28,462 | +0.27(+0.96%) |
Apr 13, 2021 | 27.75 | 28.28 | 27.74 | 28.08 | 24,331 | +0.99(+3.65%) |
Apr 12, 2021 | 27.08 | 27.14 | 27.00 | 27.09 | 33,252 | +0.01(+0.04%) |
Apr 09, 2021 | 27.25 | 27.25 | 27.02 | 27.08 | 16,000 | +0.28(+1.04%) |
Apr 08, 2021 | 26.76 | 26.89 | 26.73 | 26.80 | 17,946 | -0.18(-0.67%) |
Apr 07, 2021 | 26.95 | 27.29 | 26.94 | 26.98 | 28,603 | +0.09(+0.35%) |
Apr 06, 2021 | 27.17 | 27.31 | 26.85 | 26.89 | 25,875 | -0.89(-3.22%) |
Apr 05, 2021 | 27.41 | 27.91 | 27.41 | 27.78 | 22,337 | +0.37(+1.35%) |