Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.72 | 18.12 | 18.10 | 1,824,819 | +0.33(+1.86%) | |
Jan 28, 2022 | 17.49 | 17.78 | 17.01 | 17.77 | 2,428,501 | +0.35(+2.01%) |
Jan 27, 2022 | 17.94 | 18.11 | 17.37 | 17.42 | 1,496,889 | -0.50(-2.79%) |
Jan 26, 2022 | 18.14 | 18.57 | 17.85 | 17.92 | 2,170,727 | -0.29(-1.59%) |
Jan 25, 2022 | 18.38 | 18.57 | 17.55 | 18.21 | 3,187,536 | -0.31(-1.67%) |
Jan 24, 2022 | 17.11 | 18.61 | 17.10 | 18.52 | 3,470,187 | +1.20(+6.93%) |
Jan 21, 2022 | 17.01 | 17.55 | 16.86 | 17.32 | 3,656,446 | +0.29(+1.70%) |
Jan 20, 2022 | 17.22 | 17.50 | 17.01 | 17.03 | 1,676,834 | -0.05(-0.29%) |
Jan 19, 2022 | 17.54 | 17.60 | 17.07 | 17.08 | 1,547,234 | -0.30(-1.73%) |
Jan 18, 2022 | 18.24 | 18.24 | 17.35 | 17.38 | 2,610,005 | -0.74(-4.08%) |
Jan 14, 2022 | 18.12 | 0 | +0.35(+1.97%) | |||
Jan 13, 2022 | 18.01 | 18.19 | 17.68 | 17.77 | 1,430,515 | -0.19(-1.06%) |
Jan 12, 2022 | 18.19 | 18.19 | 17.71 | 17.96 | 2,019,739 | -0.31(-1.70%) |
Jan 11, 2022 | 18.42 | 18.67 | 18.15 | 18.27 | 1,417,494 | +0.00(+0.00%) |
Jan 10, 2022 | 17.84 | 18.32 | 17.17 | 18.27 | 3,581,043 | -0.47(-2.51%) |
Jan 07, 2022 | 18.46 | 19.03 | 18.36 | 18.74 | 1,857,762 | +0.45(+2.46%) |
Jan 06, 2022 | 18.12 | 18.35 | 17.92 | 18.29 | 2,410,085 | +0.26(+1.44%) |
Jan 05, 2022 | 18.67 | 18.95 | 17.99 | 18.03 | 2,727,589 | -0.72(-3.84%) |
Jan 04, 2022 | 19.14 | 19.38 | 18.59 | 18.75 | 1,511,600 | -0.43(-2.24%) |
Jan 03, 2022 | 18.23 | 19.19 | 18.12 | 19.18 | 2,103,697 | +0.90(+4.92%) |
Dec 31, 2021 | 18.66 | 18.79 | 18.25 | 18.28 | 1,496,394 | -0.35(-1.88%) |
Dec 30, 2021 | 19.01 | 19.08 | 18.56 | 18.63 | 1,121,641 | -0.36(-1.90%) |
Dec 29, 2021 | 18.82 | 19.09 | 18.78 | 18.99 | 942,325 | +0.15(+0.80%) |
Dec 28, 2021 | 18.95 | 19.35 | 18.82 | 18.84 | 1,047,485 | -0.18(-0.95%) |
Dec 27, 2021 | 19.30 | 19.31 | 18.77 | 19.02 | 1,417,812 | -0.26(-1.35%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.16 | 19.28 | 1,581,035 | +0.18(+0.94%) |
Dec 22, 2021 | 18.90 | 19.10 | 18.67 | 19.10 | 1,077,968 | +0.17(+0.90%) |
Dec 21, 2021 | 18.70 | 18.95 | 18.44 | 18.93 | 1,741,104 | +0.39(+2.10%) |
Dec 20, 2021 | 18.17 | 18.79 | 17.97 | 18.54 | 2,613,384 | +0.34(+1.88%) |
Dec 17, 2021 | 17.63 | 18.30 | 17.59 | 18.20 | 6,268,180 | +0.57(+3.23%) |
Dec 16, 2021 | 17.84 | 18.09 | 17.61 | 17.63 | 1,574,469 | -0.23(-1.29%) |
Dec 15, 2021 | 16.90 | 17.88 | 16.90 | 17.86 | 1,966,271 | +0.86(+5.06%) |
Dec 14, 2021 | 16.96 | 17.39 | 16.92 | 17.00 | 2,033,861 | +0.00(+0.00%) |
Dec 13, 2021 | 16.65 | 17.05 | 16.33 | 17.00 | 1,426,443 | +0.35(+2.10%) |
Dec 10, 2021 | 16.56 | 17.00 | 16.54 | 16.65 | 1,789,305 | +0.08(+0.48%) |
Dec 09, 2021 | 16.72 | 16.95 | 16.53 | 16.57 | 1,524,286 | -0.30(-1.78%) |
Dec 08, 2021 | 16.71 | 16.95 | 16.48 | 16.87 | 1,280,916 | +0.30(+1.81%) |
Dec 07, 2021 | 16.30 | 16.77 | 16.30 | 16.57 | 1,952,966 | +0.39(+2.41%) |
Dec 06, 2021 | 15.85 | 16.28 | 15.50 | 16.18 | 2,860,506 | +0.34(+2.15%) |
Dec 03, 2021 | 16.62 | 16.67 | 15.74 | 15.84 | 2,503,907 | -0.64(-3.88%) |
Dec 02, 2021 | 16.31 | 16.46 | 16.21 | 16.48 | 1,348,837 | +0.08(+0.49%) |
Dec 01, 2021 | 16.86 | 17.14 | 16.39 | 16.40 | 1,935,747 | -0.39(-2.32%) |
Nov 30, 2021 | 16.82 | 16.99 | 16.41 | 16.79 | 2,445,277 | -0.12(-0.71%) |
Nov 29, 2021 | 17.20 | 17.34 | 16.88 | 16.91 | 1,617,205 | -0.15(-0.88%) |
Nov 26, 2021 | 17.34 | 17.46 | 16.99 | 17.06 | 1,382,887 | -0.42(-2.40%) |
Nov 24, 2021 | 17.25 | 17.52 | 17.21 | 17.48 | 1,432,488 | +0.08(+0.46%) |
Nov 23, 2021 | 17.25 | 17.56 | 17.08 | 17.40 | 1,615,040 | +0.18(+1.05%) |
Nov 22, 2021 | 17.93 | 18.03 | 17.19 | 17.22 | 1,978,685 | -0.81(-4.49%) |
Nov 19, 2021 | 17.57 | 18.06 | 17.48 | 18.03 | 2,393,856 | +0.54(+3.09%) |
Nov 18, 2021 | 17.79 | 17.60 | 17.46 | 17.49 | 1,217,855 | -0.39(-2.18%) |
Nov 17, 2021 | 17.95 | 18.02 | 17.75 | 17.88 | 1,239,725 | -0.06(-0.33%) |
Nov 16, 2021 | 17.95 | 18.10 | 17.59 | 17.94 | 1,716,365 | -0.13(-0.72%) |
Nov 15, 2021 | 18.10 | 18.29 | 17.94 | 18.07 | 1,500,362 | -0.03(-0.17%) |
Nov 12, 2021 | 17.95 | 18.21 | 17.70 | 18.10 | 3,288,715 | +0.26(+1.46%) |
Nov 11, 2021 | 18.30 | 18.41 | 17.83 | 17.84 | 2,057,336 | -0.51(-2.78%) |
Nov 10, 2021 | 18.41 | 18.35 | 1,394,770 | -0.09(-0.49%) | ||
Nov 09, 2021 | 18.63 | 18.79 | 18.30 | 18.44 | 1,599,589 | -0.32(-1.71%) |
Nov 08, 2021 | 19.32 | 19.33 | 18.62 | 18.76 | 1,677,426 | -0.60(-3.10%) |
Nov 05, 2021 | 18.96 | 19.45 | 18.79 | 19.36 | 1,852,547 | +0.43(+2.27%) |
Nov 04, 2021 | 19.20 | 19.50 | 18.71 | 18.93 | 2,812,096 | -0.31(-1.61%) |
Nov 03, 2021 | 19.61 | 20.30 | 19.19 | 19.24 | 5,754,627 | -2.64(-12.07%) |
Nov 02, 2021 | 21.85 | 22.09 | 20.60 | 21.88 | 3,522,820 | +0.18(+0.83%) |
Nov 01, 2021 | 21.58 | 22.10 | 21.64 | 21.70 | 2,909,651 | +0.19(+0.88%) |
Oct 29, 2021 | 21.68 | 21.96 | 21.47 | 21.51 | 1,927,580 | -0.25(-1.15%) |
Oct 28, 2021 | 21.41 | 21.78 | 21.36 | 21.76 | 1,044,460 | +0.46(+2.16%) |
Oct 27, 2021 | 21.79 | 21.74 | 21.29 | 21.30 | 918,766 | -0.36(-1.66%) |
Oct 26, 2021 | 21.67 | 21.66 | 992,280 | +0.03(+0.14%) | ||
Oct 25, 2021 | 21.43 | 21.75 | 21.28 | 21.63 | 837,857 | +0.23(+1.07%) |
Oct 22, 2021 | 21.40 | 21.40 | 913,214 | +0.07(+0.33%) | ||
Oct 21, 2021 | 21.68 | 21.70 | 21.29 | 21.33 | 1,333,829 | -0.31(-1.43%) |
Oct 20, 2021 | 21.57 | 21.70 | 21.43 | 21.64 | 1,104,483 | +0.14(+0.65%) |
Oct 19, 2021 | 21.46 | 21.71 | 21.37 | 21.50 | 755,650 | +0.19(+0.89%) |
Oct 18, 2021 | 21.65 | 21.73 | 21.19 | 21.31 | 1,437,539 | -0.51(-2.34%) |
Oct 15, 2021 | 22.00 | 22.08 | 21.67 | 21.82 | 3,196,876 | -0.02(-0.09%) |
Oct 14, 2021 | 21.65 | 21.86 | 21.30 | 21.84 | 1,247,016 | +0.39(+1.82%) |
Oct 13, 2021 | 21.40 | 21.48 | 21.02 | 21.45 | 1,138,236 | +0.05(+0.23%) |
Oct 12, 2021 | 21.70 | 22.00 | 21.39 | 21.40 | 1,396,596 | -0.27(-1.25%) |
Oct 11, 2021 | 21.66 | 21.86 | 21.51 | 21.67 | 959,930 | +0.05(+0.23%) |
Oct 08, 2021 | 21.50 | 21.82 | 21.30 | 21.62 | 1,755,181 | +0.06(+0.28%) |
Oct 07, 2021 | 21.14 | 21.57 | 20.98 | 21.56 | 1,968,316 | +0.66(+3.16%) |
Oct 06, 2021 | 20.66 | 21.00 | 20.55 | 20.90 | 1,603,889 | -0.01(-0.05%) |
Oct 05, 2021 | 21.16 | 21.30 | 20.88 | 20.91 | 1,441,960 | -0.13(-0.62%) |
Oct 04, 2021 | 21.46 | 21.53 | 20.80 | 21.04 | 1,839,198 | -0.50(-2.32%) |
Oct 01, 2021 | 21.12 | 21.74 | 20.98 | 21.54 | 1,828,106 | +0.40(+1.89%) |
Sep 30, 2021 | 20.78 | 21.43 | 20.67 | 21.14 | 2,343,641 | +0.51(+2.47%) |
Sep 29, 2021 | 20.68 | 20.94 | 20.47 | 20.63 | 1,841,556 | +0.03(+0.15%) |
Sep 28, 2021 | 20.54 | 20.92 | 20.44 | 20.60 | 1,290,582 | -0.10(-0.48%) |
Sep 27, 2021 | 20.42 | 20.78 | 20.25 | 20.70 | 1,206,348 | +0.35(+1.72%) |
Sep 24, 2021 | 20.37 | 20.49 | 20.19 | 20.35 | 913,526 | -0.15(-0.73%) |
Sep 23, 2021 | 20.32 | 20.53 | 20.26 | 20.50 | 1,177,693 | +0.30(+1.49%) |
Sep 22, 2021 | 20.33 | 20.48 | 20.05 | 20.20 | 992,158 | -0.13(-0.64%) |
Sep 21, 2021 | 19.88 | 20.42 | 19.88 | 20.33 | 1,211,409 | +0.51(+2.57%) |
Sep 20, 2021 | 20.08 | 20.35 | 19.62 | 19.82 | 2,337,147 | -0.90(-4.34%) |
Sep 17, 2021 | 20.45 | 20.75 | 19.96 | 20.72 | 3,938,162 | +0.18(+0.88%) |
Sep 16, 2021 | 20.47 | 20.64 | 20.11 | 20.54 | 1,137,201 | +0.04(+0.20%) |
Sep 15, 2021 | 20.09 | 20.62 | 20.00 | 20.50 | 1,289,056 | +0.37(+1.84%) |
Sep 14, 2021 | 20.30 | 20.48 | 20.05 | 20.13 | 921,775 | -0.09(-0.45%) |
Sep 13, 2021 | 20.00 | 20.60 | 19.91 | 20.22 | 2,041,114 | +0.26(+1.30%) |
Sep 10, 2021 | 19.63 | 20.02 | 19.46 | 19.96 | 1,747,601 | +0.42(+2.15%) |
Sep 09, 2021 | 19.80 | 20.00 | 19.50 | 19.54 | 1,385,032 | -0.34(-1.71%) |
Sep 08, 2021 | 19.50 | 19.96 | 19.27 | 19.88 | 1,305,495 | +0.37(+1.90%) |
Sep 07, 2021 | 19.70 | 20.09 | 19.41 | 19.51 | 2,154,418 | -0.26(-1.32%) |
Sep 03, 2021 | 20.22 | 20.38 | 19.71 | 19.77 | 3,601,689 | -0.50(-2.47%) |
Sep 02, 2021 | 19.64 | 20.34 | 19.50 | 20.27 | 2,585,467 | +0.73(+3.74%) |
Sep 01, 2021 | 19.25 | 19.79 | 19.14 | 19.54 | 3,497,703 | +0.37(+1.93%) |
Aug 31, 2021 | 19.26 | 19.50 | 19.10 | 19.17 | 1,848,623 | -0.09(-0.47%) |
Aug 30, 2021 | 19.44 | 19.63 | 19.23 | 19.26 | 1,564,762 | -0.17(-0.87%) |
Aug 27, 2021 | 19.20 | 19.81 | 19.15 | 19.43 | 2,055,896 | +0.39(+2.08%) |
Aug 26, 2021 | 19.00 | 19.50 | 18.96 | 19.04 | 1,938,763 | +0.12(+0.66%) |
Aug 25, 2021 | 18.86 | 19.28 | 18.86 | 18.91 | 1,440,910 | -0.02(-0.11%) |
Aug 24, 2021 | 18.84 | 18.99 | 18.66 | 18.93 | 1,382,233 | +0.14(+0.75%) |
Aug 23, 2021 | 18.60 | 19.00 | 18.55 | 18.79 | 1,459,877 | +0.35(+1.90%) |
Aug 20, 2021 | 17.86 | 18.45 | 17.86 | 18.44 | 1,407,730 | +0.65(+3.65%) |
Aug 19, 2021 | 18.19 | 18.40 | 17.74 | 17.79 | 1,794,138 | -0.47(-2.57%) |
Aug 18, 2021 | 19.03 | 19.03 | 18.24 | 18.26 | 1,898,102 | -0.74(-3.89%) |
Aug 17, 2021 | 18.27 | 19.05 | 18.17 | 19.00 | 2,332,886 | +0.51(+2.76%) |
Aug 16, 2021 | 18.30 | 18.67 | 18.21 | 18.49 | 2,220,551 | +0.21(+1.15%) |
Aug 13, 2021 | 18.00 | 18.70 | 17.98 | 18.28 | 3,118,785 | +0.31(+1.73%) |
Aug 12, 2021 | 17.51 | 17.98 | 17.46 | 17.97 | 2,107,583 | +0.52(+2.98%) |
Aug 11, 2021 | 17.28 | 17.47 | 17.07 | 17.45 | 1,657,855 | +0.24(+1.39%) |
Aug 10, 2021 | 17.58 | 17.75 | 16.97 | 17.21 | 2,522,868 | -0.34(-1.94%) |
Aug 09, 2021 | 17.29 | 17.61 | 17.05 | 17.55 | 3,954,581 | +0.30(+1.74%) |
Aug 06, 2021 | 17.94 | 18.08 | 17.03 | 17.25 | 4,167,368 | +0.25(+1.47%) |
Aug 05, 2021 | 16.79 | 17.13 | 16.61 | 17.00 | 2,228,246 | +0.21(+1.25%) |
Aug 04, 2021 | 16.92 | 17.26 | 16.76 | 16.79 | 2,820,803 | -0.18(-1.06%) |
Aug 03, 2021 | 17.21 | 17.21 | 16.68 | 16.97 | 2,292,989 | -0.26(-1.51%) |
Aug 02, 2021 | 17.02 | 17.36 | 16.93 | 17.23 | 2,203,972 | +0.38(+2.26%) |
Jul 30, 2021 | 16.86 | 17.11 | 16.80 | 16.85 | 1,194,940 | -0.01(-0.06%) |
Jul 29, 2021 | 17.25 | 17.38 | 16.84 | 16.86 | 1,228,008 | -0.28(-1.63%) |
Jul 28, 2021 | 16.65 | 17.35 | 16.59 | 17.14 | 1,471,879 | +0.49(+2.94%) |
Jul 27, 2021 | 16.51 | 16.68 | 16.19 | 16.65 | 1,780,852 | +0.14(+0.85%) |
Jul 26, 2021 | 16.77 | 17.06 | 16.49 | 16.51 | 1,296,013 | -0.22(-1.32%) |
Jul 23, 2021 | 17.06 | 17.06 | 16.58 | 16.73 | 1,097,313 | -0.21(-1.24%) |
Jul 22, 2021 | 17.28 | 17.28 | 16.67 | 16.94 | 1,162,430 | -0.09(-0.53%) |
Jul 21, 2021 | 16.93 | 17.04 | 16.72 | 17.03 | 2,132,578 | +0.15(+0.89%) |
Jul 20, 2021 | 16.37 | 16.91 | 16.35 | 16.88 | 3,172,706 | +0.58(+3.56%) |
Jul 19, 2021 | 16.60 | 16.80 | 16.24 | 16.30 | 3,286,116 | -0.50(-2.98%) |
Jul 16, 2021 | 17.50 | 17.50 | 16.76 | 16.80 | 3,973,738 | -0.61(-3.50%) |
Jul 15, 2021 | 17.41 | 17.65 | 17.20 | 17.41 | 2,178,102 | -0.08(-0.46%) |
Jul 14, 2021 | 17.86 | 17.88 | 17.41 | 17.49 | 1,717,042 | -0.22(-1.24%) |
Jul 13, 2021 | 17.85 | 18.14 | 17.66 | 17.71 | 1,628,824 | -0.31(-1.72%) |
Jul 12, 2021 | 17.94 | 18.08 | 17.62 | 18.02 | 1,734,875 | +0.01(+0.06%) |
Jul 09, 2021 | 18.03 | 18.32 | 17.87 | 18.01 | 1,306,706 | +0.18(+1.01%) |
Jul 08, 2021 | 17.70 | 18.41 | 17.60 | 17.83 | 3,081,482 | -0.14(-0.78%) |
Jul 07, 2021 | 18.28 | 18.55 | 17.78 | 17.97 | 3,486,696 | -0.42(-2.28%) |
Jul 06, 2021 | 18.20 | 18.53 | 18.05 | 18.39 | 3,325,247 | +0.13(+0.71%) |
Jul 02, 2021 | 18.51 | 18.65 | 17.88 | 18.26 | 3,360,291 | -0.38(-2.04%) |
Jul 01, 2021 | 18.27 | 18.68 | 18.01 | 18.64 | 4,049,223 | +0.42(+2.31%) |
Jun 30, 2021 | 17.98 | 18.40 | 17.85 | 18.22 | 3,783,646 | +0.27(+1.50%) |
Jun 29, 2021 | 18.10 | 18.29 | 17.79 | 17.95 | 4,922,147 | -0.07(-0.39%) |
Jun 28, 2021 | 20.31 | 20.75 | 17.91 | 18.02 | 16,554,353 | -5.40(-23.06%) |
Jun 25, 2021 | 22.89 | 23.52 | 22.65 | 23.42 | 6,571,308 | +0.56(+2.45%) |
Jun 24, 2021 | 22.33 | 22.90 | 22.25 | 22.86 | 1,334,148 | +0.64(+2.88%) |
Jun 23, 2021 | 22.90 | 22.95 | 22.16 | 22.22 | 1,392,876 | -0.61(-2.67%) |
Jun 22, 2021 | 22.73 | 22.94 | 22.44 | 22.83 | 1,422,606 | +0.09(+0.40%) |
Jun 21, 2021 | 22.48 | 22.77 | 22.19 | 22.74 | 1,476,589 | +0.33(+1.47%) |
Jun 18, 2021 | 22.06 | 22.48 | 21.73 | 22.41 | 2,887,089 | +0.28(+1.27%) |
Jun 17, 2021 | 22.17 | 22.42 | 21.89 | 22.13 | 1,285,096 | -0.30(-1.34%) |
Jun 16, 2021 | 22.60 | 22.76 | 22.16 | 22.43 | 1,046,650 | -0.21(-0.93%) |
Jun 15, 2021 | 23.15 | 23.18 | 22.56 | 22.64 | 1,170,120 | -0.12(-0.53%) |
Jun 14, 2021 | 23.09 | 23.34 | 22.71 | 22.76 | 1,188,623 | -0.22(-0.96%) |
Jun 11, 2021 | 22.85 | 23.10 | 22.80 | 22.98 | 758,109 | +0.03(+0.13%) |
Jun 10, 2021 | 22.79 | 23.26 | 22.52 | 22.95 | 1,308,608 | +0.17(+0.75%) |
Jun 09, 2021 | 22.40 | 22.80 | 22.24 | 22.78 | 1,363,677 | +0.57(+2.57%) |
Jun 08, 2021 | 22.24 | 22.34 | 21.65 | 22.21 | 1,703,795 | +0.15(+0.68%) |
Jun 07, 2021 | 22.29 | 22.48 | 21.70 | 22.06 | 1,996,465 | -0.31(-1.39%) |
Jun 04, 2021 | 22.32 | 22.68 | 22.20 | 22.37 | 871,707 | +0.18(+0.81%) |
Jun 03, 2021 | 22.20 | 22.27 | 21.68 | 22.19 | 1,181,169 | -0.14(-0.63%) |
Jun 02, 2021 | 22.82 | 22.95 | 22.11 | 22.33 | 2,251,469 | -0.56(-2.45%) |
Jun 01, 2021 | 22.60 | 22.98 | 22.37 | 22.89 | 1,386,640 | +0.34(+1.51%) |
May 28, 2021 | 22.74 | 23.11 | 22.50 | 22.55 | 1,875,395 | +0.07(+0.31%) |
May 27, 2021 | 22.44 | 22.59 | 22.20 | 22.48 | 1,162,244 | +0.08(+0.36%) |
May 26, 2021 | 22.50 | 22.75 | 22.20 | 22.40 | 1,970,567 | +0.04(+0.18%) |
May 25, 2021 | 23.62 | 23.62 | 22.25 | 22.36 | 2,947,650 | -1.32(-5.57%) |
May 24, 2021 | 24.69 | 24.69 | 23.63 | 23.68 | 989,592 | -0.78(-3.19%) |
May 21, 2021 | 24.35 | 24.75 | 24.16 | 24.46 | 1,518,273 | +0.13(+0.53%) |
May 20, 2021 | 23.73 | 24.48 | 23.58 | 24.33 | 1,552,254 | +0.73(+3.09%) |
May 19, 2021 | 23.97 | 24.06 | 23.25 | 23.60 | 1,980,212 | -0.74(-3.04%) |
May 18, 2021 | 24.73 | 25.14 | 24.32 | 24.34 | 1,495,509 | -0.90(-3.57%) |
May 17, 2021 | 25.54 | 25.73 | 25.09 | 25.24 | 850,130 | -0.32(-1.25%) |
May 14, 2021 | 25.03 | 25.77 | 24.94 | 25.56 | 1,335,423 | +0.11(+0.43%) |
May 13, 2021 | 25.21 | 25.66 | 25.15 | 25.45 | 1,652,883 | +0.29(+1.15%) |
May 12, 2021 | 24.55 | 25.63 | 24.47 | 25.16 | 1,977,372 | +0.47(+1.90%) |
May 11, 2021 | 24.14 | 25.18 | 24.10 | 24.69 | 2,246,024 | -0.26(-1.04%) |
May 10, 2021 | 25.01 | 25.33 | 24.72 | 24.95 | 2,180,295 | -0.16(-0.64%) |
May 07, 2021 | 23.40 | 25.17 | 23.08 | 25.11 | 2,409,450 | +1.89(+8.14%) |
May 06, 2021 | 23.76 | 23.84 | 22.78 | 23.22 | 1,910,883 | -0.75(-3.13%) |
May 05, 2021 | 23.81 | 24.43 | 23.76 | 23.97 | 2,201,648 | +0.16(+0.67%) |
May 04, 2021 | 24.67 | 24.89 | 23.66 | 23.81 | 1,507,977 | -0.95(-3.84%) |
May 03, 2021 | 24.68 | 24.94 | 24.49 | 24.76 | 1,377,114 | +0.14(+0.57%) |
Apr 30, 2021 | 24.50 | 25.04 | 24.49 | 24.62 | 1,408,100 | -0.07(-0.28%) |
Apr 29, 2021 | 24.78 | 24.88 | 24.47 | 24.69 | 658,615 | -0.06(-0.24%) |
Apr 28, 2021 | 24.48 | 24.96 | 24.25 | 24.75 | 865,613 | +0.12(+0.49%) |
Apr 27, 2021 | 25.01 | 25.19 | 24.47 | 24.63 | 1,551,579 | -0.23(-0.93%) |
Apr 26, 2021 | 24.96 | 25.13 | 24.62 | 24.86 | 1,338,542 | +0.13(+0.53%) |
Apr 23, 2021 | 24.64 | 24.98 | 24.40 | 24.73 | 1,528,900 | +0.07(+0.28%) |
Apr 22, 2021 | 24.52 | 24.92 | 24.25 | 24.66 | 870,030 | -0.01(-0.04%) |
Apr 21, 2021 | 24.51 | 24.96 | 24.30 | 24.67 | 1,561,203 | +0.16(+0.65%) |
Apr 20, 2021 | 23.58 | 24.53 | 23.52 | 24.51 | 1,787,493 | +0.77(+3.24%) |
Apr 19, 2021 | 23.64 | 24.13 | 23.56 | 23.74 | 1,302,659 | +0.15(+0.64%) |
Apr 16, 2021 | 23.91 | 24.11 | 23.39 | 23.59 | 1,721,000 | -0.36(-1.50%) |
Apr 15, 2021 | 24.29 | 24.89 | 23.91 | 23.95 | 1,161,575 | -0.10(-0.42%) |
Apr 14, 2021 | 23.33 | 24.31 | 23.33 | 24.05 | 1,544,582 | +0.63(+2.69%) |
Apr 13, 2021 | 23.16 | 23.49 | 22.97 | 23.42 | 959,469 | +0.39(+1.69%) |
Apr 12, 2021 | 23.10 | 23.41 | 22.67 | 23.03 | 2,054,252 | -0.09(-0.39%) |
Apr 09, 2021 | 23.25 | 23.25 | 22.70 | 23.12 | 1,491,700 | -0.24(-1.03%) |
Apr 08, 2021 | 23.58 | 23.91 | 23.29 | 23.36 | 1,086,895 | -0.06(-0.26%) |
Apr 07, 2021 | 23.44 | 23.78 | 23.22 | 23.42 | 1,522,630 | +0.09(+0.39%) |
Apr 06, 2021 | 23.34 | 23.88 | 23.25 | 23.33 | 2,272,512 | -0.15(-0.64%) |
Apr 05, 2021 | 22.96 | 23.49 | 22.70 | 23.48 | 1,747,979 | +0.36(+1.56%) |
Apr 01, 2021 | 22.76 | 23.15 | 22.57 | 23.12 | 1,613,400 | +0.53(+2.35%) |
Mar 31, 2021 | 22.38 | 22.88 | 22.29 | 22.59 | 2,116,908 | +0.62(+2.82%) |
Mar 30, 2021 | 21.88 | 22.33 | 21.42 | 21.97 | 1,395,509 | -0.11(-0.50%) |
Mar 29, 2021 | 22.55 | 22.95 | 21.90 | 22.08 | 1,719,072 | -0.61(-2.69%) |
Mar 26, 2021 | 22.00 | 22.71 | 21.60 | 22.69 | 1,247,400 | +0.64(+2.90%) |
Mar 25, 2021 | 21.67 | 22.19 | 21.24 | 22.05 | 1,880,321 | +0.18(+0.82%) |
Mar 24, 2021 | 22.78 | 22.91 | 21.86 | 21.87 | 1,971,752 | -0.85(-3.74%) |
Mar 23, 2021 | 23.47 | 23.98 | 22.72 | 22.72 | 1,788,953 | -0.90(-3.81%) |
Mar 22, 2021 | 23.45 | 23.92 | 23.33 | 23.62 | 1,604,442 | +0.22(+0.94%) |
Mar 19, 2021 | 22.98 | 23.73 | 22.90 | 23.40 | 4,245,300 | +0.54(+2.36%) |
Mar 18, 2021 | 22.92 | 23.53 | 22.70 | 22.86 | 1,299,322 | -0.29(-1.25%) |
Mar 17, 2021 | 23.24 | 23.30 | 22.68 | 23.15 | 1,440,993 | -0.42(-1.78%) |
Mar 16, 2021 | 24.17 | 24.26 | 23.25 | 23.57 | 1,827,640 | -0.60(-2.48%) |
Mar 15, 2021 | 23.40 | 24.20 | 23.09 | 24.17 | 2,126,891 | +0.89(+3.82%) |
Mar 12, 2021 | 22.75 | 23.36 | 22.50 | 23.28 | 1,508,100 | +0.46(+2.02%) |
Mar 11, 2021 | 22.17 | 22.84 | 21.99 | 22.82 | 1,437,708 | +0.61(+2.75%) |
Mar 10, 2021 | 22.48 | 22.63 | 21.92 | 22.21 | 1,598,824 | +0.01(+0.05%) |
Mar 09, 2021 | 22.30 | 23.27 | 22.11 | 22.20 | 2,246,545 | +0.10(+0.45%) |
Mar 08, 2021 | 22.15 | 22.83 | 21.93 | 22.10 | 2,546,432 | -0.23(-1.03%) |
Mar 05, 2021 | 21.50 | 22.35 | 21.08 | 22.33 | 2,005,600 | +1.02(+4.79%) |
Mar 04, 2021 | 21.25 | 21.65 | 20.86 | 21.31 | 1,577,438 | -0.02(-0.09%) |
Mar 03, 2021 | 22.10 | 22.14 | 21.31 | 21.33 | 1,113,632 | -0.68(-3.09%) |
Mar 02, 2021 | 22.21 | 22.23 | 21.84 | 22.01 | 2,010,276 | -0.29(-1.30%) |
Mar 01, 2021 | 21.86 | 22.47 | 21.64 | 22.30 | 1,504,328 | +0.64(+2.95%) |
Feb 26, 2021 | 22.00 | 22.29 | 21.44 | 21.66 | 1,764,600 | -0.30(-1.37%) |
Feb 25, 2021 | 22.70 | 22.71 | 21.79 | 21.96 | 1,378,307 | -0.70(-3.09%) |
Feb 24, 2021 | 22.36 | 22.84 | 22.20 | 22.66 | 1,444,142 | +0.45(+2.00%) |
Feb 23, 2021 | 21.64 | 22.40 | 21.29 | 22.21 | 1,661,182 | +0.20(+0.93%) |
Feb 22, 2021 | 22.02 | 22.41 | 21.78 | 22.01 | 1,446,951 | -0.20(-0.90%) |
Feb 19, 2021 | 22.49 | 22.78 | 22.14 | 22.21 | 1,223,300 | -0.05(-0.22%) |
Feb 18, 2021 | 22.44 | 22.50 | 21.81 | 22.26 | 2,023,726 | -0.60(-2.62%) |
Feb 17, 2021 | 22.01 | 22.98 | 21.77 | 22.86 | 2,895,070 | +0.92(+4.19%) |
Feb 16, 2021 | 21.85 | 22.69 | 21.71 | 21.94 | 3,566,858 | +0.03(+0.14%) |
Feb 12, 2021 | 21.79 | 21.97 | 21.26 | 21.91 | 3,557,100 | -0.16(-0.72%) |
Feb 11, 2021 | 22.78 | 23.00 | 21.55 | 22.07 | 4,257,849 | -0.96(-4.17%) |
Feb 10, 2021 | 23.24 | 23.53 | 22.83 | 23.03 | 1,374,008 | +0.08(+0.35%) |
Feb 09, 2021 | 23.98 | 23.99 | 22.89 | 22.95 | 2,104,874 | -0.86(-3.61%) |
Feb 08, 2021 | 23.52 | 23.97 | 23.16 | 23.81 | 1,689,766 | +0.64(+2.76%) |
Feb 05, 2021 | 22.97 | 23.49 | 22.65 | 23.17 | 2,544,600 | +0.26(+1.13%) |
Feb 04, 2021 | 23.16 | 23.50 | 22.74 | 22.91 | 1,744,557 | +0.03(+0.13%) |
Feb 03, 2021 | 22.52 | 23.09 | 22.51 | 22.88 | 1,654,441 | +0.32(+1.42%) |
Feb 02, 2021 | 22.49 | 22.85 | 22.22 | 22.56 | 1,681,683 | +0.34(+1.53%) |