Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.38 | 30.03 | 226,482 | +1.36(+4.76%) | ||
Jan 28, 2022 | 28.23 | 28.66 | 27.18 | 28.66 | 237,044 | +0.63(+2.26%) |
Jan 27, 2022 | 29.63 | 29.99 | 27.78 | 28.03 | 144,818 | -1.15(-3.93%) |
Jan 26, 2022 | 30.42 | 31.20 | 29.03 | 29.18 | 139,915 | -0.46(-1.57%) |
Jan 25, 2022 | 28.88 | 30.17 | 28.80 | 29.64 | 181,353 | -0.21(-0.69%) |
Jan 24, 2022 | 28.72 | 30.03 | 27.55 | 29.85 | 245,300 | +0.46(+1.58%) |
Jan 21, 2022 | 29.30 | 30.63 | 29.08 | 29.38 | 206,233 | -0.36(-1.20%) |
Jan 20, 2022 | 30.70 | 31.28 | 29.61 | 29.74 | 132,963 | -0.62(-2.05%) |
Jan 19, 2022 | 31.06 | 31.14 | 30.22 | 30.36 | 179,318 | -0.76(-2.44%) |
Jan 18, 2022 | 30.87 | 31.70 | 30.49 | 31.12 | 165,685 | -0.47(-1.50%) |
Jan 14, 2022 | 31.60 | 0 | +1.31(+4.34%) | |||
Jan 13, 2022 | 35.37 | 36.04 | 30.14 | 30.28 | 439,715 | -5.09(-14.39%) |
Jan 12, 2022 | 30.96 | 35.73 | 30.96 | 35.37 | 795,377 | +4.68(+15.26%) |
Jan 11, 2022 | 29.95 | 31.06 | 29.82 | 30.69 | 157,954 | +0.75(+2.51%) |
Jan 10, 2022 | 29.48 | 29.94 | 28.51 | 29.94 | 103,587 | +0.04(+0.13%) |
Jan 07, 2022 | 30.63 | 31.30 | 29.81 | 29.90 | 179,647 | -0.68(-2.23%) |
Jan 06, 2022 | 29.58 | 31.30 | 29.58 | 30.58 | 172,937 | +0.90(+3.03%) |
Jan 05, 2022 | 30.92 | 31.33 | 29.55 | 29.68 | 130,353 | -1.34(-4.33%) |
Jan 04, 2022 | 31.38 | 31.64 | 30.86 | 31.02 | 311,756 | -0.06(-0.19%) |
Jan 03, 2022 | 30.23 | 31.21 | 30.09 | 31.08 | 124,492 | +1.05(+3.49%) |
Dec 31, 2021 | 29.93 | 30.73 | 29.93 | 30.04 | 91,989 | -0.04(-0.13%) |
Dec 30, 2021 | 30.63 | 30.98 | 29.89 | 30.08 | 78,596 | -0.48(-1.58%) |
Dec 29, 2021 | 30.19 | 30.63 | 29.71 | 30.56 | 125,077 | +0.30(+0.98%) |
Dec 28, 2021 | 30.47 | 30.79 | 30.18 | 30.26 | 94,244 | -0.35(-1.13%) |
Dec 27, 2021 | 30.46 | 31.19 | 30.26 | 30.61 | 97,460 | +0.15(+0.49%) |
Dec 23, 2021 | 30.20 | 31.11 | 30.11 | 30.46 | 127,322 | +0.52(+1.75%) |
Dec 22, 2021 | 29.28 | 30.04 | 29.28 | 29.94 | 112,446 | +0.19(+0.63%) |
Dec 21, 2021 | 29.22 | 29.89 | 28.71 | 29.75 | 146,286 | +1.32(+4.66%) |
Dec 20, 2021 | 29.06 | 29.07 | 27.96 | 28.43 | 241,678 | -1.55(-5.17%) |
Dec 17, 2021 | 28.66 | 30.25 | 27.75 | 29.98 | 1,328,195 | +0.90(+3.09%) |
Dec 16, 2021 | 30.04 | 30.12 | 28.77 | 29.08 | 227,505 | -0.44(-1.51%) |
Dec 15, 2021 | 28.64 | 29.77 | 27.50 | 29.52 | 235,898 | +0.93(+3.25%) |
Dec 14, 2021 | 28.59 | 30.03 | 27.93 | 28.59 | 327,411 | -0.88(-2.98%) |
Dec 13, 2021 | 30.01 | 30.23 | 29.34 | 29.47 | 180,031 | -0.81(-2.68%) |
Dec 10, 2021 | 30.84 | 31.36 | 30.02 | 30.28 | 128,488 | -0.27(-0.87%) |
Dec 09, 2021 | 31.43 | 31.70 | 30.52 | 30.55 | 173,477 | -1.24(-3.92%) |
Dec 08, 2021 | 32.57 | 32.75 | 31.69 | 31.80 | 168,326 | -0.71(-2.19%) |
Dec 07, 2021 | 32.28 | 33.77 | 31.62 | 32.51 | 219,985 | +1.10(+3.49%) |
Dec 06, 2021 | 30.20 | 31.65 | 29.26 | 31.41 | 202,337 | +1.53(+5.13%) |
Dec 03, 2021 | 31.42 | 31.42 | 29.19 | 29.88 | 203,682 | -1.53(-4.88%) |
Dec 02, 2021 | 30.05 | 31.67 | 29.75 | 31.41 | 262,120 | +1.37(+4.57%) |
Dec 01, 2021 | 31.90 | 31.90 | 29.33 | 30.04 | 282,658 | -0.16(-0.52%) |
Nov 30, 2021 | 30.69 | 30.77 | 29.98 | 30.20 | 382,642 | -1.07(-3.43%) |
Nov 29, 2021 | 31.54 | 31.60 | 30.16 | 31.27 | 320,885 | +0.09(+0.30%) |
Nov 26, 2021 | 32.98 | 33.50 | 30.82 | 31.17 | 229,247 | -3.61(-10.39%) |
Nov 24, 2021 | 34.10 | 34.89 | 33.52 | 34.79 | 151,519 | +0.35(+1.01%) |
Nov 23, 2021 | 34.29 | 34.80 | 33.25 | 34.44 | 187,836 | +0.15(+0.42%) |
Nov 22, 2021 | 34.34 | 35.07 | 33.42 | 34.29 | 141,828 | +0.13(+0.38%) |
Nov 19, 2021 | 34.60 | 35.15 | 33.87 | 34.16 | 144,762 | -0.85(-2.42%) |
Nov 18, 2021 | 35.51 | 35.08 | 34.85 | 35.01 | 151,117 | -0.48(-1.36%) |
Nov 17, 2021 | 35.69 | 35.89 | 35.13 | 35.50 | 130,965 | -0.34(-0.94%) |
Nov 16, 2021 | 35.80 | 36.32 | 35.16 | 35.83 | 179,108 | +0.01(+0.03%) |
Nov 15, 2021 | 35.87 | 36.88 | 35.54 | 35.82 | 175,227 | +0.03(+0.08%) |
Nov 12, 2021 | 35.97 | 36.62 | 35.73 | 35.79 | 140,543 | -0.18(-0.49%) |
Nov 11, 2021 | 35.20 | 36.41 | 35.06 | 35.97 | 146,622 | +1.15(+3.31%) |
Nov 10, 2021 | 34.46 | 34.82 | 413,403 | +0.27(+0.77%) | ||
Nov 09, 2021 | 33.05 | 36.23 | 29.88 | 34.55 | 853,629 | -3.41(-8.98%) |
Nov 08, 2021 | 38.63 | 39.31 | 37.43 | 37.96 | 267,949 | -0.32(-0.82%) |
Nov 05, 2021 | 38.48 | 38.61 | 37.71 | 38.28 | 206,119 | +0.50(+1.33%) |
Nov 04, 2021 | 37.73 | 39.16 | 37.07 | 37.77 | 322,744 | +0.16(+0.42%) |
Nov 03, 2021 | 34.91 | 38.05 | 34.52 | 37.62 | 370,431 | +2.45(+6.98%) |
Nov 02, 2021 | 34.50 | 35.35 | 33.89 | 35.16 | 179,204 | +0.61(+1.77%) |
Nov 01, 2021 | 32.70 | 35.38 | 34.15 | 34.55 | 299,921 | +2.21(+6.83%) |
Oct 29, 2021 | 31.60 | 32.59 | 31.28 | 32.34 | 269,187 | +0.83(+2.63%) |
Oct 28, 2021 | 30.52 | 31.61 | 30.45 | 31.51 | 165,955 | +1.14(+3.76%) |
Oct 27, 2021 | 31.25 | 31.29 | 30.33 | 30.37 | 135,972 | -0.94(-2.99%) |
Oct 26, 2021 | 31.46 | 31.21 | 31.31 | 133,289 | -0.03(-0.09%) | |
Oct 25, 2021 | 31.00 | 32.72 | 30.87 | 31.34 | 305,684 | +0.51(+1.66%) |
Oct 22, 2021 | 31.15 | 31.38 | 30.50 | 30.82 | 171,721 | -0.23(-0.73%) |
Oct 21, 2021 | 30.27 | 31.34 | 29.65 | 31.05 | 171,488 | +0.70(+2.31%) |
Oct 20, 2021 | 30.31 | 30.68 | 30.06 | 30.35 | 109,914 | -0.10(-0.32%) |
Oct 19, 2021 | 29.49 | 30.55 | 29.32 | 30.45 | 111,452 | +1.01(+3.42%) |
Oct 18, 2021 | 29.53 | 30.58 | 29.42 | 29.44 | 138,811 | -0.51(-1.71%) |
Oct 15, 2021 | 29.77 | 30.33 | 29.40 | 29.96 | 227,936 | +0.72(+2.46%) |
Oct 14, 2021 | 28.26 | 29.29 | 28.23 | 29.24 | 177,604 | +1.50(+5.40%) |
Oct 13, 2021 | 27.37 | 27.81 | 27.24 | 27.74 | 71,391 | +0.40(+1.48%) |
Oct 12, 2021 | 27.40 | 27.53 | 26.81 | 27.33 | 102,844 | +0.13(+0.47%) |
Oct 11, 2021 | 27.78 | 28.26 | 27.17 | 27.21 | 107,042 | -0.62(-2.23%) |
Oct 08, 2021 | 27.95 | 28.81 | 27.62 | 27.83 | 121,519 | +0.07(+0.25%) |
Oct 07, 2021 | 27.68 | 28.37 | 27.62 | 27.76 | 264,664 | +0.34(+1.26%) |
Oct 06, 2021 | 26.43 | 27.42 | 26.16 | 27.41 | 240,951 | +0.72(+2.70%) |
Oct 05, 2021 | 26.70 | 27.02 | 26.40 | 26.69 | 134,319 | +0.03(+0.11%) |
Oct 04, 2021 | 27.56 | 27.91 | 26.49 | 26.66 | 149,480 | -0.94(-3.39%) |
Oct 01, 2021 | 26.67 | 27.74 | 26.67 | 27.60 | 155,378 | +1.05(+3.97%) |
Sep 30, 2021 | 26.54 | 26.89 | 26.42 | 26.55 | 156,935 | +0.05(+0.19%) |
Sep 29, 2021 | 27.58 | 27.58 | 26.42 | 26.50 | 128,834 | -0.81(-2.96%) |
Sep 28, 2021 | 28.59 | 28.59 | 27.03 | 27.30 | 214,223 | -1.34(-4.68%) |
Sep 27, 2021 | 27.47 | 28.95 | 27.47 | 28.64 | 184,070 | +1.17(+4.27%) |
Sep 24, 2021 | 27.45 | 27.83 | 27.22 | 27.47 | 143,694 | -0.11(-0.39%) |
Sep 23, 2021 | 27.00 | 27.89 | 27.00 | 27.58 | 99,420 | +0.73(+2.72%) |
Sep 22, 2021 | 26.77 | 27.14 | 26.38 | 26.85 | 111,956 | +0.53(+2.02%) |
Sep 21, 2021 | 26.70 | 27.30 | 26.31 | 26.32 | 127,490 | -0.26(-0.96%) |
Sep 20, 2021 | 26.44 | 26.84 | 25.93 | 26.57 | 144,140 | -0.79(-2.88%) |
Sep 17, 2021 | 27.03 | 27.47 | 26.54 | 27.36 | 402,471 | +0.47(+1.76%) |
Sep 16, 2021 | 27.35 | 27.74 | 26.87 | 26.89 | 110,237 | -0.50(-1.84%) |
Sep 15, 2021 | 27.33 | 28.07 | 26.98 | 27.39 | 142,379 | +0.21(+0.76%) |
Sep 14, 2021 | 27.11 | 27.23 | 26.33 | 27.19 | 202,901 | +0.21(+0.77%) |
Sep 13, 2021 | 26.60 | 27.23 | 26.30 | 26.98 | 104,614 | +0.57(+2.16%) |
Sep 10, 2021 | 27.42 | 27.60 | 26.31 | 26.41 | 101,663 | -0.60(-2.23%) |
Sep 09, 2021 | 27.30 | 27.81 | 26.60 | 27.01 | 93,010 | -0.35(-1.30%) |
Sep 08, 2021 | 27.10 | 27.64 | 26.36 | 27.36 | 186,629 | +0.13(+0.47%) |
Sep 07, 2021 | 28.00 | 28.29 | 27.19 | 27.24 | 107,074 | -0.95(-3.36%) |
Sep 03, 2021 | 28.64 | 28.98 | 27.60 | 28.18 | 132,151 | -0.48(-1.68%) |
Sep 02, 2021 | 28.63 | 29.06 | 28.27 | 28.66 | 76,029 | +0.18(+0.64%) |
Sep 01, 2021 | 28.33 | 29.04 | 28.33 | 28.48 | 112,734 | +0.19(+0.66%) |
Aug 31, 2021 | 28.00 | 29.05 | 28.00 | 28.30 | 154,534 | +0.43(+1.55%) |
Aug 30, 2021 | 28.29 | 28.51 | 27.76 | 27.86 | 100,495 | -0.37(-1.32%) |
Aug 27, 2021 | 27.65 | 28.52 | 27.60 | 28.24 | 133,639 | +0.86(+3.12%) |
Aug 26, 2021 | 28.32 | 28.64 | 27.37 | 27.38 | 110,680 | -1.11(-3.90%) |
Aug 25, 2021 | 28.86 | 29.16 | 28.41 | 28.49 | 101,582 | -0.20(-0.69%) |
Aug 24, 2021 | 28.49 | 28.93 | 28.08 | 28.69 | 123,023 | +0.24(+0.83%) |
Aug 23, 2021 | 27.75 | 28.47 | 27.26 | 28.45 | 168,027 | +1.07(+3.91%) |
Aug 20, 2021 | 26.75 | 27.38 | 26.46 | 27.38 | 171,146 | +0.44(+1.64%) |
Aug 19, 2021 | 27.37 | 27.63 | 26.74 | 26.94 | 177,229 | -0.84(-3.01%) |
Aug 18, 2021 | 28.53 | 28.53 | 27.68 | 27.77 | 98,045 | -0.29(-1.05%) |
Aug 17, 2021 | 28.16 | 28.53 | 27.74 | 28.07 | 124,366 | -0.45(-1.59%) |
Aug 16, 2021 | 27.37 | 29.15 | 27.37 | 28.52 | 141,737 | -0.51(-1.76%) |
Aug 13, 2021 | 29.98 | 30.12 | 28.94 | 29.03 | 103,621 | -1.01(-3.37%) |
Aug 12, 2021 | 30.64 | 30.64 | 29.75 | 30.05 | 99,781 | -0.65(-2.11%) |
Aug 11, 2021 | 30.48 | 30.70 | 29.84 | 30.69 | 133,395 | +0.24(+0.77%) |
Aug 10, 2021 | 30.12 | 30.81 | 29.65 | 30.46 | 197,742 | +0.35(+1.18%) |
Aug 09, 2021 | 28.09 | 30.44 | 27.71 | 30.10 | 188,095 | +0.30(+1.02%) |
Aug 06, 2021 | 29.89 | 30.03 | 29.31 | 29.80 | 101,115 | +0.20(+0.66%) |
Aug 05, 2021 | 29.43 | 30.14 | 29.22 | 29.60 | 94,473 | +0.37(+1.28%) |
Aug 04, 2021 | 29.57 | 29.93 | 29.16 | 29.23 | 108,928 | -0.63(-2.11%) |
Aug 03, 2021 | 29.54 | 30.13 | 28.83 | 29.86 | 175,359 | +0.21(+0.70%) |
Aug 02, 2021 | 29.98 | 30.52 | 29.50 | 29.65 | 142,353 | -0.06(-0.20%) |
Jul 30, 2021 | 29.73 | 30.42 | 29.51 | 29.71 | 104,179 | -0.44(-1.47%) |
Jul 29, 2021 | 30.41 | 30.67 | 30.07 | 30.15 | 96,351 | +0.15(+0.49%) |
Jul 28, 2021 | 29.35 | 30.32 | 29.08 | 30.01 | 154,201 | +0.88(+3.04%) |
Jul 27, 2021 | 29.65 | 29.82 | 28.46 | 29.12 | 115,060 | -0.80(-2.66%) |
Jul 26, 2021 | 29.03 | 30.13 | 29.03 | 29.92 | 89,915 | +0.95(+3.29%) |
Jul 23, 2021 | 29.58 | 29.58 | 28.59 | 28.96 | 104,210 | -0.44(-1.50%) |
Jul 22, 2021 | 30.66 | 31.35 | 29.25 | 29.41 | 100,690 | -0.85(-2.80%) |
Jul 21, 2021 | 29.54 | 30.48 | 29.49 | 30.25 | 147,751 | +0.81(+2.74%) |
Jul 20, 2021 | 28.37 | 29.93 | 27.92 | 29.45 | 215,332 | +1.14(+4.03%) |
Jul 19, 2021 | 28.16 | 28.61 | 27.40 | 28.31 | 200,233 | -0.40(-1.40%) |
Jul 16, 2021 | 30.19 | 30.30 | 28.43 | 28.71 | 273,767 | -1.03(-3.47%) |
Jul 15, 2021 | 30.48 | 30.77 | 29.20 | 29.74 | 222,046 | -0.89(-2.92%) |
Jul 14, 2021 | 31.54 | 31.85 | 30.53 | 30.64 | 151,043 | -0.61(-1.95%) |
Jul 13, 2021 | 31.93 | 31.93 | 31.17 | 31.25 | 171,056 | -0.85(-2.63%) |
Jul 12, 2021 | 32.32 | 32.45 | 31.55 | 32.09 | 153,917 | -0.22(-0.67%) |
Jul 09, 2021 | 31.25 | 32.91 | 30.59 | 32.31 | 247,362 | +1.73(+5.66%) |
Jul 08, 2021 | 29.97 | 31.09 | 29.42 | 30.58 | 227,001 | -0.47(-1.52%) |
Jul 07, 2021 | 31.43 | 32.29 | 30.28 | 31.05 | 204,912 | -0.35(-1.13%) |
Jul 06, 2021 | 31.76 | 31.76 | 30.91 | 31.40 | 203,984 | -0.45(-1.42%) |
Jul 02, 2021 | 33.26 | 33.26 | 31.59 | 31.85 | 236,206 | -1.05(-3.20%) |
Jul 01, 2021 | 33.08 | 33.63 | 32.32 | 32.91 | 302,331 | -0.42(-1.27%) |
Jun 30, 2021 | 33.77 | 34.28 | 33.26 | 33.33 | 329,155 | -0.61(-1.80%) |
Jun 29, 2021 | 34.53 | 34.58 | 33.28 | 33.94 | 244,050 | -0.64(-1.85%) |
Jun 28, 2021 | 35.45 | 35.72 | 34.55 | 34.58 | 237,469 | -0.66(-1.87%) |
Jun 25, 2021 | 36.12 | 36.39 | 35.18 | 35.24 | 820,202 | -0.96(-2.66%) |
Jun 24, 2021 | 34.96 | 36.48 | 34.71 | 36.20 | 314,354 | +1.54(+4.45%) |
Jun 23, 2021 | 33.48 | 34.84 | 33.43 | 34.66 | 268,542 | +1.37(+4.11%) |
Jun 22, 2021 | 33.50 | 33.50 | 32.87 | 33.29 | 231,617 | -0.29(-0.85%) |
Jun 21, 2021 | 32.65 | 33.72 | 31.94 | 33.58 | 289,903 | +1.12(+3.45%) |
Jun 18, 2021 | 34.19 | 34.59 | 31.83 | 32.45 | 458,692 | -2.61(-7.43%) |
Jun 17, 2021 | 34.66 | 35.85 | 34.20 | 35.06 | 266,507 | +0.38(+1.11%) |
Jun 16, 2021 | 33.90 | 34.79 | 33.57 | 34.68 | 245,365 | +0.40(+1.18%) |
Jun 15, 2021 | 35.06 | 35.20 | 33.90 | 34.27 | 301,939 | -0.76(-2.16%) |
Jun 14, 2021 | 36.49 | 37.13 | 34.91 | 35.03 | 584,448 | -1.09(-3.02%) |
Jun 11, 2021 | 33.97 | 36.14 | 33.97 | 36.12 | 535,972 | +2.27(+6.71%) |
Jun 10, 2021 | 34.19 | 34.98 | 32.94 | 33.85 | 409,886 | -0.34(-1.01%) |
Jun 09, 2021 | 32.97 | 34.37 | 32.97 | 34.19 | 654,867 | +1.19(+3.60%) |
Jun 08, 2021 | 30.03 | 33.35 | 29.60 | 33.00 | 781,178 | +3.08(+10.28%) |
Jun 07, 2021 | 29.03 | 29.98 | 28.81 | 29.93 | 558,778 | +1.02(+3.54%) |
Jun 04, 2021 | 28.62 | 29.16 | 28.37 | 28.91 | 226,853 | +0.54(+1.91%) |
Jun 03, 2021 | 28.32 | 28.86 | 27.70 | 28.36 | 225,454 | -0.04(-0.14%) |
Jun 02, 2021 | 27.70 | 28.48 | 27.28 | 28.40 | 434,879 | +0.88(+3.18%) |
Jun 01, 2021 | 27.10 | 27.90 | 26.80 | 27.53 | 291,986 | +0.66(+2.47%) |
May 28, 2021 | 27.34 | 27.51 | 26.80 | 26.86 | 231,244 | -0.45(-1.65%) |
May 27, 2021 | 26.40 | 27.64 | 26.06 | 27.32 | 344,413 | +1.07(+4.07%) |
May 26, 2021 | 25.77 | 26.61 | 25.77 | 26.25 | 152,549 | +0.62(+2.41%) |
May 25, 2021 | 27.15 | 27.44 | 25.59 | 25.63 | 289,447 | -1.56(-5.73%) |
May 24, 2021 | 27.24 | 27.72 | 26.69 | 27.19 | 231,476 | +0.09(+0.33%) |
May 21, 2021 | 27.11 | 27.70 | 26.97 | 27.10 | 247,690 | +0.31(+1.17%) |
May 20, 2021 | 26.52 | 27.12 | 26.15 | 26.79 | 349,164 | +0.18(+0.66%) |
May 19, 2021 | 26.37 | 26.69 | 25.40 | 26.61 | 466,458 | -0.24(-0.88%) |
May 18, 2021 | 27.74 | 27.74 | 26.57 | 26.85 | 403,500 | -0.70(-2.53%) |
May 17, 2021 | 27.06 | 28.91 | 26.31 | 27.54 | 386,473 | -0.43(-1.54%) |
May 14, 2021 | 27.70 | 28.38 | 26.96 | 27.97 | 331,225 | +1.20(+4.47%) |
May 13, 2021 | 26.39 | 27.79 | 26.11 | 26.78 | 460,173 | +0.51(+1.94%) |
May 12, 2021 | 27.54 | 28.33 | 25.89 | 26.27 | 475,434 | -1.25(-4.53%) |
May 11, 2021 | 27.34 | 28.42 | 26.47 | 27.51 | 541,495 | -1.26(-4.40%) |
May 10, 2021 | 29.87 | 30.46 | 28.71 | 28.78 | 282,714 | -1.06(-3.55%) |
May 07, 2021 | 29.64 | 30.84 | 29.38 | 29.84 | 524,088 | +0.27(+0.93%) |
May 06, 2021 | 30.15 | 30.59 | 29.35 | 29.56 | 492,443 | -0.34(-1.15%) |
May 05, 2021 | 30.12 | 30.63 | 29.62 | 29.90 | 392,741 | +0.05(+0.16%) |
May 04, 2021 | 29.61 | 29.87 | 28.81 | 29.86 | 418,810 | -0.07(-0.23%) |
May 03, 2021 | 30.31 | 30.85 | 29.70 | 29.92 | 615,223 | +0.40(+1.36%) |
Apr 30, 2021 | 31.62 | 31.83 | 28.91 | 29.52 | 686,911 | -2.40(-7.52%) |
Apr 29, 2021 | 32.08 | 32.08 | 30.70 | 31.92 | 405,104 | +0.33(+1.06%) |
Apr 28, 2021 | 32.34 | 33.27 | 30.54 | 31.59 | 450,886 | -1.20(-3.65%) |
Apr 27, 2021 | 32.92 | 33.28 | 31.66 | 32.79 | 503,211 | +0.71(+2.20%) |
Apr 26, 2021 | 30.84 | 32.29 | 30.84 | 32.08 | 368,901 | +1.30(+4.24%) |
Apr 23, 2021 | 30.14 | 31.02 | 29.84 | 30.78 | 260,077 | +1.09(+3.67%) |
Apr 22, 2021 | 28.89 | 30.61 | 28.89 | 29.69 | 378,980 | +0.20(+0.66%) |
Apr 21, 2021 | 27.87 | 29.66 | 27.76 | 29.49 | 337,964 | +1.58(+5.65%) |
Apr 20, 2021 | 28.15 | 28.60 | 27.14 | 27.91 | 369,125 | -0.33(-1.18%) |
Apr 19, 2021 | 28.52 | 28.59 | 27.45 | 28.25 | 501,554 | -0.24(-0.83%) |
Apr 16, 2021 | 29.88 | 29.88 | 27.78 | 28.48 | 550,650 | -0.55(-1.89%) |
Apr 15, 2021 | 29.93 | 30.35 | 28.40 | 29.03 | 399,123 | -0.28(-0.97%) |
Apr 14, 2021 | 29.14 | 30.93 | 29.14 | 29.32 | 369,829 | +0.14(+0.47%) |
Apr 13, 2021 | 29.84 | 30.14 | 28.61 | 29.18 | 405,344 | -0.28(-0.96%) |
Apr 12, 2021 | 30.19 | 30.53 | 29.32 | 29.46 | 256,661 | -0.74(-2.44%) |
Apr 09, 2021 | 30.18 | 30.28 | 29.56 | 30.20 | 170,937 | -0.25(-0.84%) |
Apr 08, 2021 | 30.00 | 30.62 | 29.58 | 30.45 | 448,108 | +0.55(+1.84%) |
Apr 07, 2021 | 31.24 | 31.54 | 29.82 | 29.90 | 359,180 | -1.37(-4.39%) |
Apr 06, 2021 | 30.96 | 32.09 | 30.75 | 31.28 | 225,110 | +0.42(+1.37%) |
Apr 05, 2021 | 32.03 | 32.03 | 30.75 | 30.86 | 462,277 | -0.45(-1.44%) |
Apr 01, 2021 | 31.73 | 32.35 | 30.59 | 31.31 | 353,807 | -0.10(-0.31%) |
Mar 31, 2021 | 30.43 | 32.26 | 30.43 | 31.40 | 342,840 | +0.56(+1.81%) |
Mar 30, 2021 | 30.48 | 31.16 | 29.22 | 30.85 | 389,388 | +1.33(+4.52%) |
Mar 29, 2021 | 30.24 | 31.22 | 29.46 | 29.51 | 282,678 | -1.08(-3.53%) |
Mar 26, 2021 | 31.12 | 31.87 | 29.45 | 30.59 | 453,657 | -0.01(-0.03%) |
Mar 25, 2021 | 28.42 | 30.75 | 27.75 | 30.60 | 499,126 | +2.21(+7.77%) |
Mar 24, 2021 | 31.33 | 31.36 | 28.39 | 28.39 | 523,990 | -2.43(-7.89%) |
Mar 23, 2021 | 32.63 | 33.07 | 30.61 | 30.83 | 442,188 | -1.83(-5.61%) |
Mar 22, 2021 | 32.23 | 32.85 | 31.51 | 32.66 | 346,445 | +0.43(+1.34%) |
Mar 19, 2021 | 31.36 | 32.76 | 30.30 | 32.23 | 649,582 | +0.57(+1.80%) |
Mar 18, 2021 | 30.98 | 32.28 | 30.25 | 31.66 | 590,596 | +0.47(+1.51%) |
Mar 17, 2021 | 31.08 | 31.59 | 29.85 | 31.19 | 442,904 | -0.11(-0.34%) |
Mar 16, 2021 | 32.89 | 33.89 | 30.89 | 31.30 | 521,401 | -1.59(-4.83%) |
Mar 15, 2021 | 32.39 | 33.50 | 31.52 | 32.89 | 774,150 | +0.36(+1.12%) |
Mar 12, 2021 | 29.90 | 32.84 | 29.74 | 32.52 | 873,351 | +2.20(+7.24%) |
Mar 11, 2021 | 29.55 | 30.75 | 29.14 | 30.33 | 544,742 | +1.01(+3.44%) |
Mar 10, 2021 | 28.43 | 29.61 | 28.10 | 29.32 | 844,435 | +1.15(+4.07%) |
Mar 09, 2021 | 26.85 | 28.97 | 26.72 | 28.17 | 1,169,266 | +1.08(+3.98%) |
Mar 08, 2021 | 24.61 | 27.36 | 23.90 | 27.09 | 1,115,884 | +2.73(+11.19%) |
Mar 05, 2021 | 23.92 | 24.46 | 21.95 | 24.36 | 825,721 | +0.49(+2.05%) |
Mar 04, 2021 | 23.42 | 24.23 | 22.74 | 23.87 | 649,041 | -0.02(-0.08%) |
Mar 03, 2021 | 24.88 | 25.26 | 23.45 | 23.89 | 547,270 | -0.36(-1.50%) |
Mar 02, 2021 | 25.40 | 25.86 | 24.22 | 24.26 | 647,800 | -1.00(-3.96%) |
Mar 01, 2021 | 24.64 | 25.36 | 23.98 | 25.26 | 720,634 | +1.43(+5.99%) |
Feb 26, 2021 | 23.78 | 24.24 | 22.60 | 23.83 | 983,058 | +0.63(+2.70%) |
Feb 25, 2021 | 24.69 | 25.91 | 22.98 | 23.20 | 1,678,499 | -1.38(-5.61%) |
Feb 24, 2021 | 23.36 | 25.01 | 23.07 | 24.58 | 1,788,090 | +1.91(+8.40%) |
Feb 23, 2021 | 28.01 | 28.78 | 22.21 | 22.68 | 3,905,616 | -7.14(-23.93%) |
Feb 22, 2021 | 28.78 | 32.16 | 23.86 | 29.81 | 11,556,258 | -19.78(-39.89%) |
Feb 19, 2021 | 49.87 | 50.57 | 49.13 | 49.60 | 295,869 | +0.00(+0.00%) |
Feb 18, 2021 | 50.80 | 51.52 | 48.64 | 49.60 | 260,092 | -1.47(-2.87%) |
Feb 17, 2021 | 49.40 | 51.56 | 49.03 | 51.06 | 460,420 | +1.07(+2.13%) |
Feb 16, 2021 | 50.67 | 52.24 | 48.73 | 50.00 | 276,210 | -0.34(-0.68%) |
Feb 12, 2021 | 50.26 | 51.33 | 49.85 | 50.34 | 221,185 | -0.57(-1.11%) |
Feb 11, 2021 | 52.92 | 53.85 | 49.95 | 50.91 | 290,700 | -1.68(-3.20%) |
Feb 10, 2021 | 53.60 | 53.60 | 50.63 | 52.59 | 338,897 | -1.00(-1.86%) |
Feb 09, 2021 | 50.74 | 54.28 | 49.14 | 53.58 | 325,742 | +2.34(+4.56%) |
Feb 08, 2021 | 46.74 | 52.36 | 46.09 | 51.25 | 461,351 | +4.47(+9.55%) |
Feb 05, 2021 | 43.40 | 47.07 | 42.05 | 46.78 | 480,429 | +1.18(+2.59%) |
Feb 04, 2021 | 45.84 | 47.39 | 44.32 | 45.60 | 343,472 | -0.34(-0.74%) |
Feb 03, 2021 | 44.66 | 46.39 | 40.27 | 45.94 | 846,466 | +4.99(+12.20%) |
Feb 02, 2021 | 51.74 | 53.10 | 40.22 | 40.95 | 1,146,647 | -11.40(-21.77%) |