Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.81 | 33.84 | 32.24 | 32.86 | 414,640 | -0.27(-0.80%) |
Feb 25, 2022 | 30.89 | 33.69 | 31.33 | 33.12 | 862,551 | +2.57(+8.40%) |
Feb 24, 2022 | 29.21 | 30.57 | 28.45 | 30.55 | 338,987 | -0.28(-0.89%) |
Feb 23, 2022 | 31.39 | 31.86 | 30.76 | 30.83 | 519,610 | +0.01(+0.03%) |
Feb 22, 2022 | 29.62 | 31.02 | 29.27 | 30.82 | 351,338 | +0.96(+3.23%) |
Feb 18, 2022 | 29.86 | 0 | -0.80(-2.60%) | |||
Feb 17, 2022 | 31.48 | 31.91 | 30.11 | 30.65 | 551,062 | -0.60(-1.92%) |
Feb 16, 2022 | 31.23 | 32.05 | 31.16 | 31.25 | 522,037 | +0.04(+0.13%) |
Feb 15, 2022 | 30.70 | 31.96 | 30.70 | 31.21 | 315,835 | +0.64(+2.09%) |
Feb 14, 2022 | 30.49 | 31.42 | 30.19 | 30.57 | 261,732 | -0.27(-0.86%) |
Feb 11, 2022 | 31.97 | 32.43 | 30.61 | 30.84 | 554,757 | -0.86(-2.70%) |
Feb 10, 2022 | 30.74 | 32.29 | 30.52 | 31.70 | 733,887 | +1.71(+5.71%) |
Feb 09, 2022 | 29.28 | 30.00 | 29.28 | 29.98 | 199,186 | +0.95(+3.29%) |
Feb 08, 2022 | 29.98 | 30.47 | 28.73 | 29.03 | 265,275 | -0.87(-2.90%) |
Feb 07, 2022 | 30.40 | 30.83 | 29.89 | 29.89 | 304,778 | -0.10(-0.33%) |
Feb 04, 2022 | 29.46 | 29.99 | 29.06 | 29.99 | 329,517 | +0.73(+2.48%) |
Feb 03, 2022 | 29.46 | 29.27 | 457,710 | -0.20(-0.67%) | ||
Feb 02, 2022 | 29.34 | 30.19 | 29.01 | 29.46 | 490,207 | +0.27(+0.91%) |
Feb 01, 2022 | 27.60 | 29.45 | 27.60 | 29.20 | 657,099 | +1.64(+5.95%) |
Jan 31, 2022 | 27.77 | 27.56 | 413,557 | -0.40(-1.44%) | ||
Jan 28, 2022 | 26.61 | 27.98 | 26.22 | 27.96 | 459,278 | +1.54(+5.84%) |
Jan 27, 2022 | 25.29 | 26.64 | 24.82 | 26.42 | 430,073 | +1.61(+6.49%) |
Jan 26, 2022 | 25.01 | 25.82 | 24.73 | 24.81 | 320,660 | +0.16(+0.64%) |
Jan 25, 2022 | 23.17 | 24.83 | 22.84 | 24.65 | 223,486 | +0.73(+3.04%) |
Jan 24, 2022 | 23.76 | 24.05 | 21.96 | 23.92 | 590,826 | -0.34(-1.42%) |
Jan 21, 2022 | 25.62 | 25.63 | 23.96 | 24.27 | 333,920 | -1.46(-5.69%) |
Jan 20, 2022 | 25.65 | 26.81 | 25.60 | 25.73 | 300,180 | +0.23(+0.89%) |
Jan 19, 2022 | 26.15 | 26.15 | 24.81 | 25.50 | 157,773 | +0.29(+1.17%) |
Jan 18, 2022 | 24.85 | 26.15 | 24.75 | 25.21 | 335,219 | +0.42(+1.70%) |
Jan 14, 2022 | 24.79 | 0 | +0.77(+3.19%) | |||
Jan 13, 2022 | 24.56 | 24.78 | 23.77 | 24.02 | 297,364 | -0.59(-2.39%) |
Jan 12, 2022 | 25.17 | 25.17 | 24.28 | 24.61 | 104,355 | -0.11(-0.44%) |
Jan 11, 2022 | 24.10 | 24.93 | 23.98 | 24.72 | 156,377 | +0.62(+2.57%) |
Jan 10, 2022 | 24.16 | 24.48 | 23.83 | 24.10 | 193,268 | -0.51(-2.08%) |
Jan 07, 2022 | 24.73 | 25.29 | 24.51 | 24.61 | 121,873 | +0.01(+0.04%) |
Jan 06, 2022 | 24.55 | 25.41 | 24.52 | 24.60 | 141,493 | +0.04(+0.16%) |
Jan 05, 2022 | 25.53 | 26.04 | 24.41 | 24.56 | 206,832 | -0.97(-3.81%) |
Jan 04, 2022 | 25.71 | 26.39 | 25.24 | 25.53 | 175,822 | -0.28(-1.10%) |
Jan 03, 2022 | 24.80 | 26.20 | 24.80 | 25.82 | 269,356 | +1.18(+4.78%) |
Dec 31, 2021 | 23.67 | 24.80 | 23.41 | 24.64 | 153,308 | +0.69(+2.87%) |
Dec 30, 2021 | 24.11 | 24.55 | 23.90 | 23.95 | 154,735 | -0.34(-1.41%) |
Dec 29, 2021 | 23.91 | 24.87 | 23.58 | 24.30 | 200,175 | +0.40(+1.68%) |
Dec 28, 2021 | 24.81 | 25.03 | 23.86 | 23.89 | 187,184 | -0.72(-2.91%) |
Dec 27, 2021 | 23.85 | 24.80 | 23.84 | 24.61 | 300,175 | +0.55(+2.29%) |
Dec 23, 2021 | 24.07 | 24.49 | 23.77 | 24.06 | 175,352 | +0.06(+0.25%) |
Dec 22, 2021 | 23.21 | 24.07 | 22.80 | 24.00 | 293,456 | +0.80(+3.43%) |
Dec 21, 2021 | 22.59 | 23.74 | 22.50 | 23.21 | 271,936 | +0.82(+3.64%) |
Dec 20, 2021 | 22.58 | 23.06 | 21.80 | 22.39 | 630,125 | -1.01(-4.32%) |
Dec 17, 2021 | 23.76 | 24.21 | 22.96 | 23.40 | 525,371 | -0.57(-2.38%) |
Dec 16, 2021 | 24.95 | 25.24 | 23.84 | 23.97 | 244,704 | -0.67(-2.71%) |
Dec 15, 2021 | 24.55 | 24.99 | 23.33 | 24.64 | 397,629 | +0.02(+0.08%) |
Dec 14, 2021 | 25.69 | 26.28 | 24.56 | 24.62 | 277,712 | -1.53(-5.86%) |
Dec 13, 2021 | 26.90 | 26.90 | 25.75 | 26.15 | 211,393 | -0.67(-2.49%) |
Dec 10, 2021 | 27.22 | 27.40 | 26.18 | 26.82 | 176,115 | -0.37(-1.37%) |
Dec 09, 2021 | 27.47 | 27.99 | 27.13 | 27.19 | 214,081 | -0.95(-3.38%) |
Dec 08, 2021 | 28.09 | 28.74 | 27.22 | 28.15 | 430,868 | +0.42(+1.52%) |
Dec 07, 2021 | 27.46 | 28.12 | 27.13 | 27.72 | 432,303 | +0.72(+2.65%) |
Dec 06, 2021 | 26.52 | 27.15 | 25.53 | 27.01 | 441,661 | +1.33(+5.16%) |
Dec 03, 2021 | 25.55 | 25.72 | 24.66 | 25.68 | 313,573 | +0.24(+0.93%) |
Dec 02, 2021 | 23.84 | 25.62 | 23.84 | 25.45 | 346,873 | +1.54(+6.45%) |
Dec 01, 2021 | 26.15 | 26.19 | 23.86 | 23.90 | 391,849 | -1.72(-6.71%) |
Nov 30, 2021 | 26.22 | 26.32 | 25.04 | 25.62 | 396,628 | -0.70(-2.65%) |
Nov 29, 2021 | 26.26 | 26.70 | 25.74 | 26.32 | 305,675 | +0.45(+1.75%) |
Nov 26, 2021 | 25.14 | 26.08 | 24.89 | 25.87 | 209,526 | -0.39(-1.50%) |
Nov 24, 2021 | 25.32 | 26.29 | 24.88 | 26.26 | 432,369 | +1.14(+4.53%) |
Nov 23, 2021 | 25.56 | 26.08 | 25.00 | 25.12 | 213,202 | -0.48(-1.88%) |
Nov 22, 2021 | 25.53 | 26.29 | 24.67 | 25.60 | 476,221 | +0.28(+1.12%) |
Nov 19, 2021 | 25.75 | 25.84 | 25.15 | 25.32 | 165,838 | -0.26(-1.00%) |
Nov 18, 2021 | 25.58 | 25.56 | 25.38 | 25.57 | 235,752 | +0.15(+0.58%) |
Nov 17, 2021 | 25.98 | 26.08 | 25.10 | 25.43 | 324,305 | -0.46(-1.78%) |
Nov 16, 2021 | 27.58 | 27.58 | 25.35 | 25.89 | 686,401 | -1.95(-7.02%) |
Nov 15, 2021 | 28.62 | 28.70 | 27.37 | 27.84 | 457,585 | -0.69(-2.41%) |
Nov 12, 2021 | 28.31 | 28.54 | 27.74 | 28.53 | 323,860 | +0.05(+0.17%) |
Nov 11, 2021 | 28.68 | 29.89 | 28.29 | 28.48 | 510,814 | +0.13(+0.45%) |
Nov 10, 2021 | 30.66 | 28.35 | 720,745 | -2.29(-7.47%) | ||
Nov 09, 2021 | 29.52 | 30.72 | 28.79 | 30.64 | 598,735 | +1.46(+5.02%) |
Nov 08, 2021 | 28.22 | 29.76 | 28.22 | 29.18 | 256,388 | +0.56(+1.96%) |
Nov 05, 2021 | 28.94 | 29.46 | 27.79 | 28.62 | 476,052 | -0.48(-1.65%) |
Nov 04, 2021 | 29.17 | 29.81 | 28.37 | 29.10 | 422,394 | -0.06(-0.20%) |
Nov 03, 2021 | 29.32 | 29.67 | 28.63 | 29.16 | 279,130 | -0.16(-0.53%) |
Nov 02, 2021 | 29.63 | 29.82 | 28.30 | 29.32 | 558,583 | -0.93(-3.08%) |
Nov 01, 2021 | 29.41 | 30.33 | 29.34 | 30.25 | 416,387 | +0.90(+3.07%) |
Oct 29, 2021 | 28.91 | 29.34 | 28.29 | 29.34 | 271,718 | +0.29(+1.01%) |
Oct 28, 2021 | 27.73 | 29.12 | 27.73 | 29.05 | 341,018 | +1.56(+5.67%) |
Oct 27, 2021 | 28.16 | 28.37 | 27.15 | 27.49 | 282,740 | -0.67(-2.37%) |
Oct 26, 2021 | 29.17 | 27.87 | 28.16 | 388,588 | -1.49(-5.03%) | |
Oct 25, 2021 | 29.04 | 29.65 | 28.57 | 29.65 | 273,840 | +0.70(+2.40%) |
Oct 22, 2021 | 29.60 | 29.60 | 28.19 | 28.95 | 240,048 | -0.54(-1.83%) |
Oct 21, 2021 | 30.64 | 30.83 | 29.11 | 29.49 | 336,713 | -1.02(-3.34%) |
Oct 20, 2021 | 28.64 | 30.58 | 28.04 | 30.51 | 589,593 | +2.31(+8.21%) |
Oct 19, 2021 | 27.94 | 29.61 | 27.89 | 28.20 | 496,976 | +0.67(+2.42%) |
Oct 18, 2021 | 26.47 | 27.93 | 26.38 | 27.53 | 422,863 | +0.70(+2.59%) |
Oct 15, 2021 | 27.37 | 27.91 | 26.74 | 26.83 | 369,305 | -0.03(-0.11%) |
Oct 14, 2021 | 28.38 | 28.82 | 26.80 | 26.86 | 512,837 | -1.52(-5.35%) |
Oct 13, 2021 | 29.42 | 29.78 | 28.13 | 28.38 | 413,898 | -1.27(-4.30%) |
Oct 12, 2021 | 30.13 | 30.33 | 29.45 | 29.66 | 247,566 | -0.45(-1.50%) |
Oct 11, 2021 | 30.00 | 30.85 | 29.92 | 30.11 | 202,775 | +0.15(+0.49%) |
Oct 08, 2021 | 30.88 | 31.29 | 29.84 | 29.96 | 290,188 | -1.01(-3.26%) |
Oct 07, 2021 | 32.44 | 32.67 | 30.58 | 30.97 | 352,650 | -0.99(-3.10%) |
Oct 06, 2021 | 31.05 | 32.20 | 30.71 | 31.96 | 246,292 | +0.24(+0.74%) |
Oct 05, 2021 | 30.74 | 32.52 | 30.43 | 31.73 | 342,875 | +1.52(+5.03%) |
Oct 04, 2021 | 33.29 | 33.29 | 29.90 | 30.21 | 701,291 | -2.69(-8.17%) |
Oct 01, 2021 | 31.91 | 33.16 | 31.57 | 32.89 | 465,579 | +1.18(+3.71%) |
Sep 30, 2021 | 31.10 | 31.93 | 30.64 | 31.72 | 378,524 | +0.65(+2.08%) |
Sep 29, 2021 | 31.93 | 31.96 | 30.49 | 31.07 | 323,445 | -0.55(-1.74%) |
Sep 28, 2021 | 30.25 | 31.87 | 29.74 | 31.62 | 623,528 | +1.37(+4.54%) |
Sep 27, 2021 | 29.40 | 30.59 | 29.34 | 30.25 | 458,719 | +1.05(+3.59%) |
Sep 24, 2021 | 28.85 | 29.63 | 28.29 | 29.20 | 282,245 | +0.18(+0.61%) |
Sep 23, 2021 | 27.87 | 29.25 | 27.65 | 29.02 | 398,508 | +1.15(+4.12%) |
Sep 22, 2021 | 26.95 | 27.91 | 26.54 | 27.87 | 626,343 | +1.69(+6.44%) |
Sep 21, 2021 | 26.47 | 26.76 | 25.52 | 26.19 | 303,007 | +0.40(+1.56%) |
Sep 20, 2021 | 26.48 | 27.01 | 25.02 | 25.79 | 1,131,885 | -2.78(-9.75%) |
Sep 17, 2021 | 29.56 | 29.81 | 28.01 | 28.57 | 768,058 | -0.99(-3.35%) |
Sep 16, 2021 | 30.41 | 30.76 | 29.33 | 29.56 | 386,069 | -0.51(-1.70%) |
Sep 15, 2021 | 29.83 | 30.63 | 29.65 | 30.07 | 343,684 | +0.23(+0.76%) |
Sep 14, 2021 | 31.00 | 31.00 | 29.68 | 29.84 | 389,715 | -0.99(-3.21%) |
Sep 13, 2021 | 31.04 | 31.07 | 30.01 | 30.83 | 441,316 | +0.48(+1.58%) |
Sep 10, 2021 | 30.64 | 31.33 | 30.15 | 30.35 | 367,005 | +0.39(+1.31%) |
Sep 09, 2021 | 29.48 | 30.72 | 29.22 | 29.96 | 373,996 | +0.63(+2.14%) |
Sep 08, 2021 | 30.47 | 30.47 | 28.83 | 29.33 | 428,221 | -1.24(-4.04%) |
Sep 07, 2021 | 30.92 | 31.82 | 30.04 | 30.57 | 605,542 | -0.25(-0.80%) |
Sep 03, 2021 | 29.14 | 30.87 | 28.93 | 30.82 | 441,865 | +1.12(+3.76%) |
Sep 02, 2021 | 29.85 | 31.69 | 29.61 | 29.70 | 807,162 | +0.21(+0.70%) |
Sep 01, 2021 | 28.43 | 29.94 | 27.20 | 29.49 | 737,332 | +0.98(+3.44%) |
Aug 31, 2021 | 28.01 | 29.23 | 27.01 | 28.51 | 712,893 | -0.20(-0.68%) |
Aug 30, 2021 | 28.20 | 29.02 | 26.29 | 28.71 | 1,076,805 | +1.73(+6.40%) |
Aug 27, 2021 | 23.53 | 27.12 | 23.06 | 26.98 | 1,383,425 | +1.81(+7.21%) |
Aug 26, 2021 | 25.77 | 26.35 | 24.90 | 25.17 | 359,548 | -0.50(-1.95%) |
Aug 25, 2021 | 26.18 | 26.63 | 25.51 | 25.67 | 302,625 | -0.50(-1.91%) |
Aug 24, 2021 | 24.90 | 26.51 | 24.90 | 26.17 | 426,351 | +1.32(+5.33%) |
Aug 23, 2021 | 23.88 | 24.87 | 23.59 | 24.84 | 340,945 | +1.46(+6.25%) |
Aug 20, 2021 | 23.16 | 23.86 | 22.85 | 23.38 | 278,752 | +0.20(+0.85%) |
Aug 19, 2021 | 24.61 | 24.85 | 22.86 | 23.19 | 574,883 | -1.76(-7.07%) |
Aug 18, 2021 | 24.41 | 25.60 | 24.36 | 24.95 | 315,400 | +0.69(+2.83%) |
Aug 17, 2021 | 24.55 | 25.23 | 23.95 | 24.27 | 313,200 | -0.71(-2.83%) |
Aug 16, 2021 | 24.72 | 25.27 | 24.20 | 24.97 | 250,504 | -0.03(-0.12%) |
Aug 13, 2021 | 24.23 | 25.34 | 24.07 | 25.00 | 372,649 | +0.88(+3.66%) |
Aug 12, 2021 | 23.67 | 24.23 | 23.13 | 24.12 | 223,446 | +0.41(+1.74%) |
Aug 11, 2021 | 22.65 | 23.84 | 22.65 | 23.71 | 351,683 | +1.16(+5.13%) |
Aug 10, 2021 | 21.30 | 22.93 | 21.30 | 22.55 | 283,499 | +1.28(+6.04%) |
Aug 09, 2021 | 21.97 | 22.13 | 21.18 | 21.27 | 244,534 | -0.75(-3.39%) |
Aug 06, 2021 | 22.69 | 22.98 | 21.62 | 22.01 | 221,735 | -0.43(-1.92%) |
Aug 05, 2021 | 21.89 | 22.94 | 21.89 | 22.44 | 250,474 | +0.74(+3.43%) |
Aug 04, 2021 | 22.14 | 22.40 | 21.54 | 21.70 | 247,792 | -0.46(-2.08%) |
Aug 03, 2021 | 22.23 | 22.29 | 21.29 | 22.16 | 295,195 | +0.03(+0.13%) |
Aug 02, 2021 | 21.89 | 22.97 | 21.89 | 22.13 | 364,251 | +0.35(+1.62%) |
Jul 30, 2021 | 21.63 | 22.22 | 21.52 | 21.78 | 255,047 | -0.25(-1.15%) |
Jul 29, 2021 | 21.74 | 22.22 | 21.19 | 22.03 | 359,874 | +0.46(+2.13%) |
Jul 28, 2021 | 21.78 | 22.03 | 21.00 | 21.57 | 449,003 | +0.11(+0.50%) |
Jul 27, 2021 | 23.45 | 23.45 | 21.23 | 21.46 | 773,788 | -1.94(-8.28%) |
Jul 26, 2021 | 22.50 | 23.65 | 22.48 | 23.40 | 298,623 | +0.62(+2.70%) |
Jul 23, 2021 | 23.49 | 23.67 | 22.40 | 22.78 | 245,051 | -0.58(-2.47%) |
Jul 22, 2021 | 23.19 | 23.93 | 21.98 | 23.36 | 486,432 | +0.23(+1.02%) |
Jul 21, 2021 | 22.01 | 23.32 | 21.99 | 23.13 | 270,238 | +1.14(+5.21%) |
Jul 20, 2021 | 21.41 | 22.19 | 20.89 | 21.98 | 379,722 | +0.91(+4.32%) |
Jul 19, 2021 | 20.09 | 21.49 | 20.07 | 21.07 | 616,954 | +0.07(+0.33%) |
Jul 16, 2021 | 22.79 | 22.79 | 21.01 | 21.00 | 1,140,278 | -1.64(-7.26%) |
Jul 15, 2021 | 23.09 | 24.18 | 22.31 | 22.65 | 497,068 | -0.39(-1.70%) |
Jul 14, 2021 | 25.00 | 25.08 | 23.04 | 23.04 | 813,154 | -1.63(-6.62%) |
Jul 13, 2021 | 25.60 | 25.70 | 24.53 | 24.67 | 259,345 | -1.26(-4.87%) |
Jul 12, 2021 | 25.32 | 26.07 | 24.46 | 25.93 | 466,539 | +0.63(+2.47%) |
Jul 09, 2021 | 24.50 | 25.37 | 24.02 | 25.31 | 473,387 | +1.38(+5.76%) |
Jul 08, 2021 | 24.51 | 24.75 | 23.81 | 23.93 | 455,574 | -1.25(-4.97%) |
Jul 07, 2021 | 25.73 | 25.92 | 24.37 | 25.18 | 560,799 | -0.25(-1.00%) |
Jul 06, 2021 | 25.92 | 25.92 | 24.98 | 25.44 | 517,901 | -0.65(-2.48%) |
Jul 02, 2021 | 27.08 | 27.09 | 25.59 | 26.08 | 477,799 | -1.00(-3.68%) |
Jul 01, 2021 | 28.86 | 28.86 | 27.00 | 27.08 | 430,834 | -1.84(-6.36%) |
Jun 30, 2021 | 27.85 | 29.09 | 27.57 | 28.92 | 575,437 | +1.04(+3.72%) |
Jun 29, 2021 | 27.68 | 28.03 | 27.15 | 27.88 | 264,684 | -0.05(-0.18%) |
Jun 28, 2021 | 28.55 | 28.56 | 26.97 | 27.93 | 501,766 | -0.54(-1.89%) |
Jun 25, 2021 | 27.94 | 28.66 | 27.74 | 28.47 | 428,095 | +0.44(+1.57%) |
Jun 24, 2021 | 27.54 | 28.11 | 26.91 | 28.03 | 476,731 | +0.68(+2.47%) |
Jun 23, 2021 | 27.34 | 27.66 | 26.73 | 27.35 | 372,382 | +0.15(+0.54%) |
Jun 22, 2021 | 25.98 | 27.25 | 25.45 | 27.21 | 586,907 | +1.35(+5.22%) |
Jun 21, 2021 | 25.88 | 26.51 | 25.73 | 25.86 | 468,710 | -0.09(-0.34%) |
Jun 18, 2021 | 26.19 | 26.43 | 25.55 | 25.94 | 661,700 | -1.15(-4.26%) |
Jun 17, 2021 | 28.73 | 28.93 | 26.47 | 27.10 | 764,181 | -2.00(-6.86%) |
Jun 16, 2021 | 28.14 | 29.29 | 27.68 | 29.09 | 701,008 | +1.12(+4.02%) |
Jun 15, 2021 | 27.93 | 28.08 | 26.22 | 27.97 | 642,377 | +0.83(+3.06%) |
Jun 14, 2021 | 29.12 | 29.31 | 27.03 | 27.14 | 644,772 | -1.68(-5.84%) |
Jun 11, 2021 | 27.93 | 28.93 | 27.72 | 28.82 | 533,793 | +1.33(+4.84%) |
Jun 10, 2021 | 26.81 | 27.87 | 26.74 | 27.49 | 616,027 | +1.19(+4.54%) |
Jun 09, 2021 | 26.44 | 26.68 | 25.98 | 26.30 | 444,034 | +0.50(+1.93%) |
Jun 08, 2021 | 26.64 | 26.71 | 25.45 | 25.80 | 445,781 | -0.51(-1.93%) |
Jun 07, 2021 | 25.66 | 26.61 | 25.53 | 26.31 | 442,325 | +0.99(+3.90%) |
Jun 04, 2021 | 24.87 | 25.42 | 24.41 | 25.32 | 292,895 | +0.44(+1.77%) |
Jun 03, 2021 | 25.44 | 25.44 | 24.27 | 24.88 | 579,847 | -0.68(-2.64%) |
Jun 02, 2021 | 26.75 | 26.75 | 25.45 | 25.55 | 360,917 | -1.01(-3.79%) |
Jun 01, 2021 | 26.61 | 26.77 | 26.25 | 26.56 | 315,235 | +0.62(+2.38%) |
May 28, 2021 | 26.51 | 26.75 | 25.94 | 25.94 | 328,135 | -0.68(-2.57%) |
May 27, 2021 | 27.03 | 27.03 | 25.21 | 26.63 | 429,144 | -0.07(-0.26%) |
May 26, 2021 | 26.32 | 26.74 | 24.26 | 26.70 | 1,445,641 | +0.64(+2.44%) |
May 25, 2021 | 29.22 | 29.24 | 26.02 | 26.06 | 1,307,392 | -3.15(-10.78%) |
May 24, 2021 | 29.64 | 30.33 | 28.14 | 29.21 | 1,480,613 | -3.03(-9.41%) |
May 21, 2021 | 31.89 | 33.37 | 31.49 | 32.24 | 703,299 | +0.99(+3.16%) |
May 20, 2021 | 31.60 | 31.75 | 29.48 | 31.26 | 521,643 | +0.20(+0.63%) |
May 19, 2021 | 30.62 | 31.57 | 29.59 | 31.06 | 463,023 | +0.07(+0.22%) |
May 18, 2021 | 31.03 | 32.28 | 30.88 | 30.99 | 337,662 | +0.16(+0.51%) |
May 17, 2021 | 29.45 | 30.92 | 29.45 | 30.84 | 435,645 | +1.29(+4.37%) |
May 14, 2021 | 28.75 | 29.59 | 28.56 | 29.54 | 462,852 | +1.31(+4.64%) |
May 13, 2021 | 28.25 | 28.51 | 26.62 | 28.23 | 1,001,445 | +0.60(+2.16%) |
May 12, 2021 | 30.33 | 30.33 | 27.52 | 27.64 | 1,224,611 | -2.86(-9.37%) |
May 11, 2021 | 29.36 | 31.63 | 29.36 | 30.49 | 996,512 | -0.79(-2.53%) |
May 10, 2021 | 32.52 | 32.82 | 31.27 | 31.29 | 556,441 | -0.86(-2.68%) |
May 07, 2021 | 32.83 | 33.50 | 31.99 | 32.15 | 500,141 | +0.06(+0.18%) |
May 06, 2021 | 30.82 | 32.25 | 29.43 | 32.09 | 1,038,522 | -0.14(-0.42%) |
May 05, 2021 | 33.71 | 34.67 | 32.08 | 32.23 | 1,086,767 | -0.64(-1.96%) |
May 04, 2021 | 34.19 | 34.54 | 31.45 | 32.87 | 818,641 | -1.25(-3.66%) |
May 03, 2021 | 33.21 | 35.61 | 32.79 | 34.12 | 1,064,866 | +1.33(+4.05%) |
Apr 30, 2021 | 31.94 | 32.98 | 31.94 | 32.79 | 469,997 | +1.24(+3.93%) |
Apr 29, 2021 | 32.23 | 33.50 | 31.19 | 31.55 | 665,750 | -0.88(-2.71%) |
Apr 28, 2021 | 33.21 | 33.65 | 31.29 | 32.43 | 579,382 | +0.11(+0.33%) |
Apr 27, 2021 | 34.19 | 34.71 | 31.87 | 32.32 | 546,060 | -0.45(-1.37%) |
Apr 26, 2021 | 31.51 | 33.47 | 31.38 | 32.77 | 784,556 | +1.71(+5.50%) |
Apr 23, 2021 | 29.96 | 31.57 | 29.81 | 31.06 | 546,778 | +1.95(+6.71%) |
Apr 22, 2021 | 28.59 | 30.82 | 28.19 | 29.11 | 865,162 | +0.53(+1.85%) |
Apr 21, 2021 | 26.13 | 28.79 | 25.90 | 28.58 | 676,070 | +3.18(+12.54%) |
Apr 20, 2021 | 28.21 | 28.56 | 25.40 | 25.40 | 884,434 | -3.07(-10.78%) |
Apr 19, 2021 | 26.37 | 28.46 | 26.13 | 28.46 | 798,140 | +2.12(+8.05%) |
Apr 16, 2021 | 26.73 | 26.75 | 25.99 | 26.34 | 321,453 | +0.04(+0.15%) |
Apr 15, 2021 | 27.26 | 27.55 | 25.82 | 26.31 | 322,973 | -0.62(-2.29%) |
Apr 14, 2021 | 27.30 | 28.29 | 26.86 | 26.92 | 782,991 | +0.06(+0.22%) |
Apr 13, 2021 | 26.49 | 26.99 | 25.83 | 26.86 | 548,275 | -0.48(-1.75%) |
Apr 12, 2021 | 25.74 | 27.67 | 24.62 | 27.34 | 966,209 | +1.61(+6.26%) |
Apr 09, 2021 | 26.37 | 26.86 | 24.72 | 25.73 | 733,610 | -1.34(-4.94%) |
Apr 08, 2021 | 26.66 | 27.79 | 25.66 | 27.07 | 658,628 | +0.60(+2.25%) |
Apr 07, 2021 | 23.81 | 26.48 | 23.78 | 26.47 | 533,537 | +2.06(+8.44%) |
Apr 06, 2021 | 22.60 | 24.41 | 22.60 | 24.41 | 682,841 | +2.26(+10.19%) |
Apr 05, 2021 | 23.07 | 23.37 | 21.64 | 22.15 | 2,157,913 | -0.82(-3.57%) |
Apr 01, 2021 | 23.02 | 23.08 | 21.81 | 22.97 | 535,312 | -0.04(-0.17%) |
Mar 31, 2021 | 23.44 | 23.88 | 22.96 | 23.01 | 278,753 | -0.84(-3.52%) |
Mar 30, 2021 | 23.75 | 24.28 | 22.66 | 23.85 | 223,877 | +0.11(+0.45%) |
Mar 29, 2021 | 24.96 | 25.26 | 23.13 | 23.75 | 453,348 | -1.85(-7.21%) |
Mar 26, 2021 | 26.86 | 27.34 | 24.81 | 25.59 | 483,511 | -0.02(-0.08%) |
Mar 25, 2021 | 22.18 | 25.62 | 21.68 | 25.61 | 533,076 | +2.43(+10.49%) |
Mar 24, 2021 | 25.46 | 25.89 | 22.03 | 23.18 | 581,353 | -1.00(-4.12%) |
Mar 23, 2021 | 27.61 | 28.13 | 23.83 | 24.18 | 713,079 | -4.24(-14.92%) |
Mar 22, 2021 | 27.35 | 29.20 | 26.68 | 28.42 | 658,044 | +2.09(+7.94%) |
Mar 19, 2021 | 25.15 | 26.33 | 24.55 | 26.33 | 283,472 | +1.63(+6.61%) |
Mar 18, 2021 | 24.97 | 26.86 | 24.12 | 24.69 | 443,232 | +0.12(+0.48%) |
Mar 17, 2021 | 22.71 | 25.05 | 22.62 | 24.58 | 271,898 | +1.67(+7.29%) |
Mar 16, 2021 | 24.14 | 24.27 | 22.16 | 22.91 | 352,666 | -0.40(-1.72%) |
Mar 15, 2021 | 22.50 | 24.13 | 22.12 | 23.31 | 606,852 | +1.71(+7.92%) |
Mar 12, 2021 | 20.61 | 21.97 | 20.27 | 21.60 | 294,734 | +1.07(+5.24%) |
Mar 11, 2021 | 20.56 | 20.82 | 19.20 | 20.52 | 326,310 | +0.56(+2.79%) |
Mar 10, 2021 | 18.41 | 20.58 | 18.32 | 19.97 | 447,667 | +1.75(+9.60%) |
Mar 09, 2021 | 18.42 | 18.75 | 17.75 | 18.22 | 177,515 | +0.29(+1.64%) |
Mar 08, 2021 | 17.54 | 18.36 | 17.53 | 17.92 | 234,745 | +0.45(+2.57%) |
Mar 05, 2021 | 17.92 | 18.02 | 16.12 | 17.48 | 288,796 | -0.11(-0.61%) |
Mar 04, 2021 | 18.49 | 19.50 | 16.25 | 17.58 | 621,322 | -1.25(-6.64%) |
Mar 03, 2021 | 19.44 | 19.83 | 18.19 | 18.83 | 390,969 | -0.21(-1.13%) |
Mar 02, 2021 | 18.28 | 19.83 | 17.59 | 19.05 | 895,856 | +1.25(+7.03%) |