Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.410 | 10.50 | 9.105 | 9.270 | 101,264 | -0.22(-2.32%) |
Feb 25, 2022 | 9.800 | 9.829 | 9.000 | 9.490 | 116,960 | +0.00(+0.00%) |
Feb 24, 2022 | 8.810 | 10.03 | 8.665 | 9.490 | 112,454 | +0.28(+3.04%) |
Feb 23, 2022 | 9.890 | 10.21 | 9.169 | 9.210 | 77,129 | -0.69(-6.97%) |
Feb 22, 2022 | 10.12 | 10.29 | 9.510 | 9.900 | 93,232 | -0.10(-1.00%) |
Feb 18, 2022 | 10.00 | 0 | -0.27(-2.63%) | |||
Feb 17, 2022 | 10.94 | 11.08 | 10.25 | 10.27 | 120,860 | -0.73(-6.64%) |
Feb 16, 2022 | 10.93 | 11.15 | 10.75 | 11.00 | 77,678 | +0.05(+0.46%) |
Feb 15, 2022 | 10.99 | 11.40 | 10.75 | 10.95 | 120,642 | +0.39(+3.69%) |
Feb 14, 2022 | 10.89 | 11.37 | 10.54 | 10.56 | 43,411 | -0.43(-3.91%) |
Feb 11, 2022 | 11.01 | 11.60 | 10.82 | 10.99 | 65,585 | -0.05(-0.45%) |
Feb 10, 2022 | 11.29 | 11.41 | 10.97 | 11.04 | 37,103 | -0.23(-2.04%) |
Feb 09, 2022 | 11.38 | 12.23 | 11.25 | 11.27 | 63,834 | +0.16(+1.44%) |
Feb 08, 2022 | 10.94 | 11.43 | 10.61 | 11.11 | 44,882 | +0.20(+1.83%) |
Feb 07, 2022 | 11.65 | 11.65 | 10.76 | 10.91 | 221,750 | -1.04(-8.70%) |
Feb 04, 2022 | 12.34 | 12.40 | 11.40 | 11.95 | 160,353 | -0.20(-1.65%) |
Feb 03, 2022 | 13.02 | 12.01 | 12.15 | 71,907 | -1.21(-9.06%) | |
Feb 02, 2022 | 13.75 | 13.76 | 12.85 | 13.36 | 66,464 | -0.03(-0.22%) |
Feb 01, 2022 | 12.80 | 13.91 | 12.54 | 13.39 | 166,162 | +0.99(+7.98%) |
Jan 28, 2022 | 12.20 | 12.95 | 11.44 | 12.40 | 95,222 | +0.10(+0.81%) |
Jan 27, 2022 | 13.25 | 13.25 | 12.11 | 12.30 | 102,174 | -0.85(-6.46%) |
Jan 26, 2022 | 13.86 | 13.86 | 12.75 | 13.15 | 129,481 | -0.37(-2.74%) |
Jan 25, 2022 | 13.45 | 14.19 | 12.78 | 13.52 | 134,839 | -0.02(-0.15%) |
Jan 24, 2022 | 13.47 | 14.20 | 13.03 | 13.54 | 378,274 | -0.53(-3.77%) |
Jan 21, 2022 | 14.75 | 14.86 | 14.07 | 14.07 | 74,341 | -0.78(-5.25%) |
Jan 20, 2022 | 15.60 | 15.73 | 14.69 | 14.85 | 121,061 | -0.60(-3.88%) |
Jan 19, 2022 | 15.00 | 16.07 | 14.85 | 15.45 | 309,449 | +1.45(+10.36%) |
Jan 18, 2022 | 15.34 | 15.59 | 13.78 | 14.00 | 194,110 | -1.38(-8.97%) |
Jan 14, 2022 | 15.38 | 0 | +0.27(+1.79%) | |||
Jan 13, 2022 | 15.11 | 15.28 | 14.78 | 15.11 | 78,346 | -0.02(-0.13%) |
Jan 12, 2022 | 15.85 | 15.90 | 14.80 | 15.13 | 55,499 | -0.77(-4.84%) |
Jan 11, 2022 | 14.85 | 15.90 | 14.85 | 15.90 | 69,549 | +1.19(+8.09%) |
Jan 10, 2022 | 14.64 | 14.99 | 14.21 | 14.71 | 184,281 | -0.25(-1.67%) |
Jan 07, 2022 | 14.95 | 15.57 | 14.80 | 14.96 | 73,877 | -0.07(-0.47%) |
Jan 06, 2022 | 15.06 | 15.31 | 14.16 | 15.03 | 163,911 | -0.14(-0.92%) |
Jan 05, 2022 | 15.56 | 15.94 | 14.76 | 15.17 | 83,450 | -0.29(-1.88%) |
Jan 04, 2022 | 16.82 | 17.83 | 15.35 | 15.46 | 157,068 | -0.06(-0.39%) |
Jan 03, 2022 | 15.81 | 16.10 | 15.04 | 15.52 | 72,513 | -0.38(-2.39%) |
Dec 31, 2021 | 16.38 | 16.40 | 15.54 | 15.90 | 81,498 | -0.38(-2.33%) |
Dec 30, 2021 | 16.27 | 16.95 | 15.86 | 16.28 | 92,391 | +0.33(+2.07%) |
Dec 29, 2021 | 16.45 | 16.84 | 15.58 | 15.95 | 55,576 | -0.58(-3.51%) |
Dec 28, 2021 | 16.53 | 16.88 | 15.61 | 16.53 | 50,025 | +0.11(+0.67%) |
Dec 27, 2021 | 16.40 | 16.98 | 16.40 | 16.42 | 51,569 | +0.04(+0.24%) |
Dec 23, 2021 | 15.00 | 16.63 | 15.00 | 16.38 | 63,309 | +1.42(+9.49%) |
Dec 22, 2021 | 15.30 | 15.75 | 14.68 | 14.96 | 77,274 | -0.49(-3.17%) |
Dec 21, 2021 | 13.43 | 15.90 | 13.38 | 15.45 | 414,833 | +2.02(+15.04%) |
Dec 20, 2021 | 13.65 | 13.99 | 12.99 | 13.43 | 181,712 | -0.59(-4.21%) |
Dec 17, 2021 | 14.10 | 14.57 | 13.75 | 14.02 | 153,066 | -0.10(-0.71%) |
Dec 16, 2021 | 15.24 | 15.46 | 13.62 | 14.12 | 136,850 | -0.84(-5.61%) |
Dec 15, 2021 | 15.03 | 15.98 | 14.55 | 14.96 | 67,123 | -0.01(-0.07%) |
Dec 14, 2021 | 15.19 | 15.19 | 14.50 | 14.97 | 161,983 | -0.53(-3.42%) |
Dec 13, 2021 | 15.91 | 16.25 | 15.02 | 15.50 | 94,449 | -0.22(-1.40%) |
Dec 10, 2021 | 16.98 | 16.98 | 15.26 | 15.72 | 60,585 | -0.20(-1.26%) |
Dec 09, 2021 | 15.32 | 16.98 | 14.36 | 15.92 | 145,220 | +0.69(+4.53%) |
Dec 08, 2021 | 15.78 | 16.84 | 14.74 | 15.23 | 173,257 | -0.30(-1.93%) |
Dec 07, 2021 | 14.88 | 15.79 | 14.79 | 15.53 | 292,649 | +0.54(+3.60%) |
Dec 06, 2021 | 16.27 | 16.94 | 14.89 | 14.99 | 267,327 | -1.34(-8.21%) |
Dec 03, 2021 | 16.78 | 17.27 | 16.22 | 16.33 | 48,870 | -0.62(-3.66%) |
Dec 02, 2021 | 18.17 | 19.79 | 16.30 | 16.95 | 108,568 | -1.08(-5.99%) |
Dec 01, 2021 | 18.98 | 18.98 | 17.59 | 18.03 | 134,531 | -0.47(-2.54%) |
Nov 30, 2021 | 18.78 | 19.03 | 18.31 | 18.50 | 76,714 | -0.54(-2.84%) |
Nov 29, 2021 | 19.10 | 19.19 | 18.32 | 19.04 | 89,583 | -0.35(-1.81%) |
Nov 26, 2021 | 18.96 | 19.39 | 18.26 | 19.39 | 48,521 | +0.06(+0.31%) |
Nov 24, 2021 | 18.82 | 19.79 | 18.12 | 19.33 | 77,451 | +0.60(+3.20%) |
Nov 23, 2021 | 18.97 | 19.00 | 17.72 | 18.73 | 219,055 | -0.83(-4.24%) |
Nov 22, 2021 | 19.16 | 19.90 | 18.55 | 19.56 | 59,646 | +0.42(+2.19%) |
Nov 19, 2021 | 20.40 | 20.65 | 18.60 | 19.14 | 139,650 | -1.50(-7.27%) |
Nov 18, 2021 | 20.90 | 20.64 | 20.24 | 20.64 | 97,304 | -0.14(-0.67%) |
Nov 17, 2021 | 21.19 | 21.59 | 20.50 | 20.78 | 44,153 | -0.49(-2.30%) |
Nov 16, 2021 | 21.62 | 21.62 | 21.05 | 21.27 | 32,875 | -0.67(-3.05%) |
Nov 15, 2021 | 21.94 | 21.99 | 21.44 | 21.94 | 26,428 | -0.14(-0.63%) |
Nov 12, 2021 | 21.83 | 22.14 | 21.47 | 22.08 | 37,995 | +0.40(+1.85%) |
Nov 11, 2021 | 21.70 | 22.60 | 21.40 | 21.68 | 59,416 | -0.08(-0.37%) |
Nov 10, 2021 | 22.97 | 21.76 | 157,845 | -1.54(-6.61%) | ||
Nov 09, 2021 | 22.75 | 24.20 | 22.50 | 23.30 | 137,672 | +0.55(+2.42%) |
Nov 08, 2021 | 23.40 | 23.40 | 22.29 | 22.75 | 76,956 | -0.43(-1.86%) |
Nov 05, 2021 | 23.50 | 23.50 | 22.60 | 23.18 | 143,827 | -0.99(-4.10%) |
Nov 04, 2021 | 24.30 | 24.46 | 23.61 | 24.17 | 91,090 | -0.42(-1.71%) |
Nov 03, 2021 | 24.75 | 24.95 | 24.27 | 24.59 | 58,278 | -0.41(-1.64%) |
Nov 02, 2021 | 24.94 | 25.20 | 24.52 | 25.00 | 47,282 | -0.45(-1.77%) |
Nov 01, 2021 | 24.50 | 25.50 | 24.87 | 25.45 | 70,968 | +0.58(+2.33%) |
Oct 29, 2021 | 24.34 | 25.00 | 24.18 | 24.87 | 30,462 | +0.42(+1.72%) |
Oct 28, 2021 | 24.73 | 24.88 | 24.05 | 24.45 | 34,418 | +0.09(+0.37%) |
Oct 27, 2021 | 24.38 | 24.75 | 23.75 | 24.36 | 54,325 | -0.57(-2.29%) |
Oct 26, 2021 | 25.19 | 25.25 | 24.93 | 121,322 | -0.12(-0.48%) | |
Oct 25, 2021 | 25.04 | 25.48 | 24.12 | 25.05 | 130,204 | +0.07(+0.28%) |
Oct 22, 2021 | 26.40 | 26.40 | 24.09 | 24.98 | 202,888 | -2.42(-8.83%) |
Oct 21, 2021 | 26.32 | 27.83 | 25.04 | 27.40 | 165,405 | +1.45(+5.59%) |
Oct 20, 2021 | 24.69 | 26.51 | 24.62 | 25.95 | 70,250 | +1.53(+6.27%) |
Oct 19, 2021 | 24.33 | 25.91 | 23.75 | 24.42 | 72,085 | +0.41(+1.71%) |
Oct 18, 2021 | 24.50 | 27.06 | 23.51 | 24.01 | 141,486 | -0.65(-2.64%) |
Oct 15, 2021 | 22.26 | 24.99 | 22.26 | 24.66 | 105,788 | +2.55(+11.53%) |
Oct 14, 2021 | 22.25 | 22.99 | 21.65 | 22.11 | 101,615 | +0.65(+3.03%) |
Oct 13, 2021 | 21.50 | 22.21 | 21.20 | 21.46 | 38,492 | +0.10(+0.47%) |
Oct 12, 2021 | 20.91 | 21.54 | 20.91 | 21.36 | 32,197 | +0.30(+1.42%) |
Oct 11, 2021 | 20.88 | 21.51 | 20.40 | 21.06 | 42,448 | +0.06(+0.29%) |
Oct 08, 2021 | 21.30 | 22.11 | 20.99 | 21.00 | 22,537 | -0.20(-0.94%) |
Oct 07, 2021 | 20.63 | 22.21 | 20.63 | 21.20 | 53,105 | +0.80(+3.92%) |
Oct 06, 2021 | 20.14 | 21.16 | 20.14 | 20.40 | 48,232 | -0.11(-0.54%) |
Oct 05, 2021 | 20.33 | 20.90 | 19.80 | 20.51 | 74,762 | +0.02(+0.10%) |
Oct 04, 2021 | 21.11 | 21.16 | 20.05 | 20.49 | 58,206 | -0.40(-1.91%) |
Oct 01, 2021 | 20.01 | 21.43 | 19.84 | 20.89 | 72,578 | +0.85(+4.24%) |
Sep 30, 2021 | 19.60 | 20.90 | 19.56 | 20.04 | 76,780 | +0.55(+2.82%) |
Sep 29, 2021 | 19.33 | 19.84 | 19.30 | 19.49 | 49,893 | +0.37(+1.94%) |
Sep 28, 2021 | 20.05 | 20.05 | 18.76 | 19.12 | 64,533 | -1.03(-5.11%) |
Sep 27, 2021 | 19.06 | 20.37 | 18.84 | 20.15 | 39,298 | +1.15(+6.05%) |
Sep 24, 2021 | 19.14 | 19.68 | 18.71 | 19.00 | 118,429 | -0.22(-1.14%) |
Sep 23, 2021 | 19.20 | 19.71 | 19.08 | 19.22 | 70,513 | +0.22(+1.16%) |
Sep 22, 2021 | 17.89 | 19.64 | 17.89 | 19.00 | 78,625 | +0.75(+4.11%) |
Sep 21, 2021 | 18.82 | 19.18 | 17.99 | 18.25 | 37,687 | -0.23(-1.24%) |
Sep 20, 2021 | 19.08 | 19.79 | 18.20 | 18.48 | 65,210 | -1.32(-6.67%) |
Sep 17, 2021 | 17.99 | 19.82 | 17.99 | 19.80 | 166,659 | +1.79(+9.94%) |
Sep 16, 2021 | 17.56 | 17.90 | 17.01 | 18.01 | 204,830 | +0.10(+0.56%) |
Sep 15, 2021 | 19.00 | 19.50 | 17.17 | 17.91 | 317,240 | -2.27(-11.25%) |
Sep 14, 2021 | 21.60 | 22.25 | 20.18 | 20.18 | 246,938 | -2.87(-12.45%) |
Sep 13, 2021 | 23.01 | 23.69 | 22.21 | 23.05 | 100,485 | -0.01(-0.04%) |
Sep 10, 2021 | 23.31 | 24.00 | 22.75 | 23.06 | 50,554 | +0.01(+0.04%) |
Sep 09, 2021 | 24.05 | 24.40 | 22.09 | 23.05 | 121,866 | -1.35(-5.53%) |
Sep 08, 2021 | 24.50 | 24.72 | 23.91 | 24.40 | 39,166 | -0.11(-0.45%) |
Sep 07, 2021 | 24.80 | 25.72 | 23.95 | 24.51 | 100,820 | -0.01(-0.04%) |
Sep 03, 2021 | 24.88 | 25.92 | 24.39 | 24.52 | 128,593 | -0.23(-0.93%) |
Sep 02, 2021 | 25.91 | 26.53 | 24.68 | 24.75 | 133,318 | -0.78(-3.06%) |
Sep 01, 2021 | 27.66 | 28.50 | 25.35 | 25.53 | 135,076 | -2.39(-8.56%) |
Aug 31, 2021 | 29.60 | 30.17 | 27.05 | 27.92 | 86,265 | -2.28(-7.55%) |
Aug 30, 2021 | 26.94 | 31.00 | 26.31 | 30.20 | 181,864 | +3.19(+11.81%) |
Aug 27, 2021 | 25.28 | 27.24 | 24.61 | 27.01 | 92,600 | +1.78(+7.06%) |
Aug 26, 2021 | 23.60 | 26.20 | 23.60 | 25.23 | 82,653 | +1.73(+7.36%) |
Aug 25, 2021 | 24.11 | 24.90 | 23.50 | 23.50 | 44,715 | -0.60(-2.49%) |
Aug 24, 2021 | 24.24 | 24.99 | 23.01 | 24.10 | 59,106 | -0.25(-1.03%) |
Aug 23, 2021 | 25.43 | 25.61 | 24.32 | 24.35 | 49,522 | -1.22(-4.77%) |
Aug 20, 2021 | 24.08 | 25.73 | 23.42 | 25.57 | 76,298 | +1.17(+4.80%) |
Aug 19, 2021 | 23.13 | 24.76 | 22.41 | 24.40 | 147,068 | +0.26(+1.08%) |
Aug 18, 2021 | 25.13 | 25.88 | 20.26 | 24.14 | 807,436 | -3.00(-11.05%) |
Aug 17, 2021 | 26.00 | 27.79 | 25.75 | 27.14 | 83,317 | +0.94(+3.59%) |
Aug 16, 2021 | 27.79 | 27.91 | 26.00 | 26.20 | 63,477 | -1.64(-5.89%) |
Aug 13, 2021 | 28.61 | 28.96 | 27.50 | 27.84 | 28,875 | -0.76(-2.66%) |
Aug 12, 2021 | 28.00 | 29.49 | 28.00 | 28.60 | 44,011 | -0.10(-0.35%) |
Aug 11, 2021 | 29.21 | 30.18 | 28.39 | 28.70 | 36,665 | -0.20(-0.69%) |
Aug 10, 2021 | 28.15 | 29.11 | 27.64 | 28.90 | 50,477 | +0.24(+0.84%) |
Aug 09, 2021 | 28.35 | 29.35 | 27.49 | 28.66 | 37,110 | +0.61(+2.17%) |
Aug 06, 2021 | 28.09 | 29.10 | 27.71 | 28.05 | 18,467 | +0.16(+0.57%) |
Aug 05, 2021 | 27.96 | 29.15 | 27.81 | 27.89 | 45,787 | -0.37(-1.31%) |
Aug 04, 2021 | 28.41 | 29.30 | 27.96 | 28.26 | 45,344 | +0.39(+1.40%) |
Aug 03, 2021 | 28.60 | 30.45 | 27.70 | 27.87 | 79,416 | -1.48(-5.04%) |
Aug 02, 2021 | 30.34 | 31.00 | 28.77 | 29.35 | 43,889 | -0.70(-2.33%) |
Jul 30, 2021 | 31.37 | 31.37 | 29.35 | 30.05 | 93,700 | -1.60(-5.06%) |
Jul 29, 2021 | 32.97 | 34.00 | 30.39 | 31.65 | 144,554 | -3.13(-9.00%) |
Jul 28, 2021 | 32.40 | 34.98 | 31.60 | 34.78 | 81,074 | +2.41(+7.45%) |
Jul 27, 2021 | 30.30 | 33.13 | 30.00 | 32.37 | 112,691 | +1.12(+3.58%) |
Jul 26, 2021 | 31.00 | 31.99 | 30.42 | 31.25 | 44,130 | +0.48(+1.56%) |
Jul 23, 2021 | 30.51 | 31.00 | 30.08 | 30.77 | 26,271 | +0.34(+1.12%) |
Jul 22, 2021 | 30.00 | 31.83 | 29.78 | 30.43 | 141,179 | +0.36(+1.20%) |
Jul 21, 2021 | 27.95 | 30.48 | 27.84 | 30.07 | 132,423 | +1.65(+5.81%) |
Jul 20, 2021 | 27.68 | 28.78 | 26.40 | 28.42 | 111,748 | +1.07(+3.91%) |
Jul 19, 2021 | 26.75 | 28.13 | 26.00 | 27.35 | 63,166 | +0.35(+1.30%) |
Jul 16, 2021 | 26.99 | 28.17 | 26.65 | 27.00 | 96,025 | +0.38(+1.43%) |
Jul 15, 2021 | 27.14 | 27.17 | 25.99 | 26.62 | 61,715 | -0.28(-1.04%) |
Jul 14, 2021 | 27.92 | 28.17 | 26.27 | 26.90 | 107,044 | -1.28(-4.54%) |
Jul 13, 2021 | 29.00 | 29.00 | 27.58 | 28.18 | 52,869 | -1.33(-4.51%) |
Jul 12, 2021 | 28.10 | 29.65 | 27.70 | 29.51 | 58,441 | +1.40(+4.98%) |
Jul 09, 2021 | 28.61 | 29.18 | 27.61 | 28.11 | 78,308 | +0.07(+0.25%) |
Jul 08, 2021 | 28.25 | 28.54 | 28.00 | 28.04 | 41,914 | -0.32(-1.13%) |
Jul 07, 2021 | 27.50 | 29.54 | 27.28 | 28.36 | 76,914 | +0.25(+0.89%) |
Jul 06, 2021 | 28.30 | 28.56 | 27.02 | 28.11 | 105,284 | -0.09(-0.32%) |
Jul 02, 2021 | 30.71 | 30.82 | 28.16 | 28.20 | 217,066 | -1.74(-5.81%) |
Jul 01, 2021 | 31.00 | 31.00 | 28.79 | 29.94 | 104,444 | -0.92(-2.98%) |
Jun 30, 2021 | 30.93 | 31.22 | 30.53 | 30.86 | 24,940 | -0.03(-0.10%) |
Jun 29, 2021 | 30.81 | 31.16 | 30.00 | 30.89 | 56,422 | +0.32(+1.05%) |
Jun 28, 2021 | 31.29 | 31.30 | 30.09 | 30.57 | 73,604 | -0.62(-1.99%) |
Jun 25, 2021 | 31.50 | 31.50 | 30.51 | 31.19 | 60,288 | -0.59(-1.86%) |
Jun 24, 2021 | 31.24 | 31.87 | 30.88 | 31.78 | 49,196 | +0.31(+0.99%) |
Jun 23, 2021 | 31.65 | 31.90 | 30.75 | 31.47 | 92,059 | -0.53(-1.66%) |
Jun 22, 2021 | 31.80 | 32.00 | 30.56 | 32.00 | 75,739 | +0.01(+0.03%) |
Jun 21, 2021 | 31.48 | 32.18 | 31.06 | 31.99 | 58,446 | -0.45(-1.39%) |
Jun 18, 2021 | 33.00 | 33.12 | 31.80 | 32.44 | 105,085 | -0.71(-2.14%) |
Jun 17, 2021 | 32.95 | 33.49 | 32.25 | 33.15 | 51,446 | -0.46(-1.37%) |
Jun 16, 2021 | 33.24 | 33.89 | 32.55 | 33.61 | 90,654 | +0.61(+1.85%) |
Jun 15, 2021 | 31.14 | 33.59 | 31.14 | 33.00 | 87,120 | +1.25(+3.94%) |
Jun 14, 2021 | 33.85 | 33.85 | 31.46 | 31.75 | 89,845 | -1.79(-5.34%) |
Jun 11, 2021 | 33.00 | 33.71 | 31.73 | 33.54 | 102,059 | +2.58(+8.33%) |
Jun 10, 2021 | 30.71 | 30.96 | 30.03 | 30.96 | 71,420 | +0.78(+2.58%) |
Jun 09, 2021 | 31.36 | 31.50 | 30.02 | 30.18 | 65,756 | -1.10(-3.52%) |
Jun 08, 2021 | 31.76 | 32.75 | 29.79 | 31.28 | 118,268 | -0.48(-1.51%) |
Jun 07, 2021 | 32.99 | 33.15 | 31.52 | 31.76 | 41,516 | -0.68(-2.10%) |
Jun 04, 2021 | 32.79 | 33.49 | 31.99 | 32.44 | 33,527 | -0.32(-0.98%) |
Jun 03, 2021 | 33.66 | 33.67 | 32.10 | 32.76 | 73,243 | -1.02(-3.02%) |
Jun 02, 2021 | 34.31 | 34.49 | 33.00 | 33.78 | 41,373 | -0.47(-1.37%) |
Jun 01, 2021 | 33.14 | 34.34 | 33.04 | 34.25 | 35,063 | +1.29(+3.91%) |
May 28, 2021 | 33.89 | 34.44 | 32.01 | 32.96 | 50,085 | -0.49(-1.46%) |
May 27, 2021 | 32.77 | 34.64 | 32.51 | 33.45 | 153,411 | +2.01(+6.39%) |
May 26, 2021 | 33.36 | 34.00 | 31.11 | 31.44 | 100,702 | -1.17(-3.59%) |
May 25, 2021 | 33.79 | 34.45 | 32.61 | 32.61 | 54,365 | -1.35(-3.98%) |
May 24, 2021 | 32.38 | 35.71 | 32.01 | 33.96 | 199,748 | +1.74(+5.40%) |
May 21, 2021 | 32.49 | 32.82 | 31.75 | 32.22 | 65,163 | -0.35(-1.07%) |
May 20, 2021 | 31.50 | 33.00 | 30.06 | 32.57 | 109,140 | +1.41(+4.53%) |
May 19, 2021 | 29.38 | 31.99 | 29.25 | 31.16 | 177,587 | +1.95(+6.68%) |
May 18, 2021 | 28.48 | 30.11 | 27.38 | 29.21 | 64,434 | +0.53(+1.85%) |
May 17, 2021 | 30.29 | 30.85 | 28.46 | 28.68 | 78,259 | -2.03(-6.61%) |
May 14, 2021 | 28.83 | 31.20 | 28.11 | 30.71 | 58,214 | +2.01(+7.00%) |
May 13, 2021 | 28.67 | 29.48 | 28.31 | 28.70 | 54,740 | -0.02(-0.07%) |
May 12, 2021 | 28.00 | 29.49 | 27.41 | 28.72 | 51,990 | +1.11(+4.02%) |
May 11, 2021 | 27.90 | 28.73 | 27.28 | 27.61 | 65,608 | -1.38(-4.76%) |
May 10, 2021 | 28.63 | 29.50 | 28.19 | 28.99 | 66,989 | +0.23(+0.80%) |
May 07, 2021 | 29.86 | 31.55 | 28.36 | 28.76 | 166,277 | -1.04(-3.49%) |
May 06, 2021 | 29.91 | 30.61 | 29.32 | 29.80 | 51,689 | -0.34(-1.13%) |
May 05, 2021 | 30.00 | 30.63 | 29.31 | 30.14 | 27,904 | +0.26(+0.87%) |
May 04, 2021 | 31.48 | 31.48 | 29.32 | 29.88 | 48,318 | -1.90(-5.98%) |
May 03, 2021 | 31.04 | 32.69 | 30.86 | 31.78 | 57,177 | +0.92(+2.98%) |
Apr 30, 2021 | 29.39 | 31.33 | 29.25 | 30.86 | 30,700 | +1.08(+3.63%) |
Apr 29, 2021 | 30.76 | 31.00 | 29.50 | 29.78 | 59,428 | -0.97(-3.15%) |
Apr 28, 2021 | 30.73 | 31.92 | 30.17 | 30.75 | 52,869 | -0.25(-0.81%) |
Apr 27, 2021 | 32.39 | 32.39 | 29.60 | 31.00 | 190,960 | -1.60(-4.91%) |
Apr 26, 2021 | 31.51 | 33.00 | 30.00 | 32.60 | 274,484 | +0.82(+2.58%) |
Apr 23, 2021 | 29.02 | 31.78 | 28.13 | 31.78 | 240,800 | +2.74(+9.44%) |
Apr 22, 2021 | 30.95 | 31.64 | 26.42 | 29.04 | 1,349,677 | +3.82(+15.15%) |
Apr 21, 2021 | 25.88 | 26.41 | 24.52 | 25.22 | 91,602 | -0.77(-2.96%) |
Apr 20, 2021 | 25.10 | 26.55 | 24.37 | 25.99 | 58,792 | +0.64(+2.52%) |
Apr 19, 2021 | 25.39 | 25.64 | 24.17 | 25.35 | 42,341 | -0.29(-1.13%) |
Apr 16, 2021 | 26.52 | 26.52 | 25.20 | 25.64 | 75,600 | -1.04(-3.90%) |
Apr 15, 2021 | 26.25 | 27.25 | 25.21 | 26.68 | 52,791 | +0.66(+2.54%) |
Apr 14, 2021 | 25.52 | 26.26 | 25.22 | 26.02 | 49,496 | +0.60(+2.36%) |
Apr 13, 2021 | 24.29 | 25.68 | 24.10 | 25.42 | 48,948 | +1.34(+5.56%) |
Apr 12, 2021 | 24.21 | 26.19 | 24.00 | 24.08 | 87,147 | -0.49(-1.99%) |
Apr 09, 2021 | 24.66 | 24.87 | 24.09 | 24.57 | 132,700 | -0.21(-0.85%) |
Apr 08, 2021 | 24.45 | 25.16 | 23.81 | 24.78 | 148,231 | +1.22(+5.18%) |
Apr 07, 2021 | 24.65 | 25.29 | 23.41 | 23.56 | 41,464 | -0.77(-3.16%) |
Apr 06, 2021 | 24.37 | 24.97 | 24.15 | 24.33 | 86,140 | +0.19(+0.79%) |
Apr 05, 2021 | 26.08 | 26.08 | 23.74 | 24.14 | 105,300 | -1.25(-4.92%) |
Apr 01, 2021 | 26.34 | 26.34 | 25.00 | 25.39 | 64,100 | -0.27(-1.05%) |
Mar 31, 2021 | 25.79 | 26.33 | 25.01 | 25.66 | 62,085 | +0.16(+0.63%) |
Mar 30, 2021 | 25.68 | 26.15 | 25.00 | 25.50 | 67,953 | -0.68(-2.60%) |
Mar 29, 2021 | 28.00 | 28.00 | 25.86 | 26.18 | 52,385 | -0.90(-3.32%) |
Mar 26, 2021 | 27.44 | 27.56 | 26.39 | 27.08 | 46,500 | -0.10(-0.37%) |
Mar 25, 2021 | 27.75 | 27.99 | 25.91 | 27.18 | 126,113 | -1.02(-3.62%) |
Mar 24, 2021 | 29.70 | 29.70 | 27.85 | 28.20 | 120,565 | -0.87(-2.99%) |
Mar 23, 2021 | 29.78 | 30.05 | 28.01 | 29.07 | 68,820 | -0.50(-1.69%) |
Mar 22, 2021 | 30.10 | 30.50 | 29.00 | 29.57 | 43,673 | -0.05(-0.17%) |
Mar 19, 2021 | 27.41 | 30.58 | 27.40 | 29.62 | 80,400 | +2.28(+8.34%) |
Mar 18, 2021 | 30.18 | 30.18 | 27.00 | 27.34 | 138,119 | -2.48(-8.32%) |
Mar 17, 2021 | 30.26 | 31.50 | 29.50 | 29.82 | 158,329 | -0.45(-1.49%) |
Mar 16, 2021 | 31.10 | 31.10 | 29.30 | 30.27 | 148,592 | -0.86(-2.76%) |
Mar 15, 2021 | 28.80 | 32.12 | 28.20 | 31.13 | 306,107 | +0.12(+0.39%) |
Mar 12, 2021 | 30.00 | 31.25 | 29.34 | 31.01 | 120,200 | +0.71(+2.34%) |
Mar 11, 2021 | 28.50 | 31.16 | 28.07 | 30.30 | 170,295 | +1.86(+6.54%) |
Mar 10, 2021 | 29.48 | 30.89 | 28.00 | 28.44 | 378,280 | -0.56(-1.93%) |
Mar 09, 2021 | 28.50 | 29.58 | 28.42 | 29.00 | 213,949 | +0.50(+1.75%) |
Mar 08, 2021 | 26.34 | 29.47 | 25.89 | 28.50 | 287,316 | +1.96(+7.39%) |
Mar 05, 2021 | 25.62 | 27.90 | 25.10 | 26.54 | 303,600 | +0.94(+3.67%) |
Mar 04, 2021 | 27.00 | 29.06 | 25.00 | 25.60 | 336,858 | -2.40(-8.57%) |
Mar 03, 2021 | 25.15 | 30.54 | 24.30 | 28.00 | 467,415 | +2.33(+9.08%) |
Mar 02, 2021 | 22.58 | 26.62 | 22.58 | 25.67 | 121,779 | -0.16(-0.62%) |