Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.36 | 29.58 | 28.74 | 28.84 | 15,498 | -0.12(-0.42%) |
Feb 25, 2022 | 29.38 | 29.46 | 28.90 | 28.96 | 46,186 | -0.65(-2.20%) |
Feb 24, 2022 | 34.78 | 34.78 | 29.57 | 29.61 | 29,812 | -2.63(-8.16%) |
Feb 23, 2022 | 29.93 | 32.33 | 29.90 | 32.24 | 12,848 | +1.37(+4.45%) |
Feb 22, 2022 | 30.97 | 31.67 | 29.71 | 30.87 | 76,400 | +0.75(+2.48%) |
Feb 18, 2022 | 30.12 | 0 | +0.85(+2.91%) | |||
Feb 17, 2022 | 28.04 | 29.37 | 28.02 | 29.27 | 15,550 | +1.75(+6.38%) |
Feb 16, 2022 | 27.95 | 28.40 | 27.33 | 27.52 | 14,698 | +0.16(+0.57%) |
Feb 15, 2022 | 27.90 | 28.21 | 27.29 | 27.36 | 43,726 | -1.70(-5.86%) |
Feb 14, 2022 | 29.31 | 29.48 | 28.40 | 29.06 | 69,083 | +0.19(+0.64%) |
Feb 11, 2022 | 27.38 | 29.15 | 26.92 | 28.88 | 58,415 | +1.67(+6.15%) |
Feb 10, 2022 | 27.19 | 27.38 | 26.02 | 27.20 | 51,417 | +1.30(+5.03%) |
Feb 09, 2022 | 26.46 | 26.73 | 25.90 | 25.90 | 11,553 | -1.42(-5.21%) |
Feb 08, 2022 | 28.00 | 28.29 | 27.17 | 27.33 | 2,087 | -0.59(-2.12%) |
Feb 07, 2022 | 27.57 | 28.20 | 27.10 | 27.92 | 10,048 | +0.40(+1.45%) |
Feb 04, 2022 | 28.39 | 28.53 | 26.97 | 27.52 | 22,224 | -0.45(-1.61%) |
Feb 03, 2022 | 27.47 | 28.09 | 27.97 | 14,447 | +2.22(+8.64%) | |
Feb 02, 2022 | 25.61 | 26.34 | 25.42 | 25.75 | 10,219 | -0.83(-3.11%) |
Feb 01, 2022 | 26.74 | 27.49 | 26.57 | 26.57 | 31,179 | -0.25(-0.94%) |
Jan 31, 2022 | 28.23 | 26.75 | 26.82 | 24,286 | -1.68(-5.90%) | |
Jan 28, 2022 | 30.66 | 31.29 | 28.75 | 28.51 | 14,909 | -2.35(-7.62%) |
Jan 27, 2022 | 29.71 | 31.13 | 29.11 | 30.86 | 6,878 | +0.56(+1.86%) |
Jan 26, 2022 | 28.77 | 31.10 | 28.65 | 30.30 | 35,128 | -0.45(-1.47%) |
Jan 25, 2022 | 30.19 | 31.22 | 29.74 | 30.75 | 30,809 | +1.53(+5.23%) |
Jan 24, 2022 | 30.92 | 32.73 | 29.22 | 29.22 | 51,180 | -0.35(-1.18%) |
Jan 21, 2022 | 28.79 | 29.60 | 27.88 | 29.57 | 39,581 | +1.13(+3.97%) |
Jan 20, 2022 | 27.03 | 28.49 | 26.54 | 28.44 | 9,648 | +0.73(+2.63%) |
Jan 19, 2022 | 27.03 | 27.71 | 26.18 | 27.71 | 12,525 | +0.66(+2.44%) |
Jan 18, 2022 | 26.30 | 27.05 | 26.15 | 27.05 | 8,518 | +1.46(+5.72%) |
Jan 14, 2022 | 25.59 | 0 | -0.61(-2.32%) | |||
Jan 13, 2022 | 24.41 | 26.23 | 24.41 | 26.19 | 10,119 | +1.56(+6.33%) |
Jan 12, 2022 | 24.15 | 24.88 | 24.08 | 24.63 | 18,052 | -0.17(-0.70%) |
Jan 11, 2022 | 25.54 | 26.06 | 24.74 | 24.81 | 10,124 | -0.59(-2.33%) |
Jan 10, 2022 | 26.93 | 27.24 | 25.40 | 25.40 | 30,558 | -0.45(-1.75%) |
Jan 07, 2022 | 25.22 | 26.16 | 25.22 | 25.85 | 19,706 | +0.49(+1.92%) |
Jan 06, 2022 | 25.43 | 25.50 | 24.77 | 25.36 | 80,160 | +0.14(+0.55%) |
Jan 05, 2022 | 23.97 | 25.26 | 23.77 | 25.22 | 9,557 | +1.81(+7.72%) |
Jan 04, 2022 | 22.69 | 23.89 | 22.69 | 23.42 | 3,328 | +0.56(+2.44%) |
Jan 03, 2022 | 22.83 | 23.31 | 22.83 | 22.86 | 8,330 | -0.32(-1.36%) |
Dec 31, 2021 | 23.04 | 23.17 | 22.72 | 23.17 | 1,536 | +0.45(+1.99%) |
Dec 30, 2021 | 22.62 | 22.86 | 22.38 | 22.72 | 1,785 | +0.20(+0.89%) |
Dec 29, 2021 | 22.62 | 22.75 | 22.48 | 22.52 | 1,168 | -0.09(-0.38%) |
Dec 28, 2021 | 22.13 | 22.62 | 22.13 | 22.61 | 12,870 | +0.36(+1.60%) |
Dec 27, 2021 | 22.90 | 22.90 | 22.24 | 22.25 | 5,482 | -0.80(-3.48%) |
Dec 23, 2021 | 23.45 | 23.45 | 22.97 | 23.05 | 5,421 | -0.45(-1.93%) |
Dec 22, 2021 | 23.87 | 23.87 | 23.51 | 23.51 | 3,233 | -0.40(-1.66%) |
Dec 21, 2021 | 24.77 | 25.02 | 23.90 | 23.90 | 4,910 | -1.49(-5.88%) |
Dec 20, 2021 | 25.75 | 25.75 | 25.19 | 25.40 | 15,674 | +0.66(+2.67%) |
Dec 17, 2021 | 24.95 | 25.36 | 24.39 | 24.74 | 6,390 | +0.19(+0.76%) |
Dec 16, 2021 | 22.97 | 24.87 | 22.90 | 24.55 | 7,836 | +1.38(+5.95%) |
Dec 15, 2021 | 24.60 | 24.96 | 23.17 | 23.17 | 8,340 | -1.30(-5.33%) |
Dec 14, 2021 | 24.18 | 24.98 | 24.18 | 24.48 | 8,182 | +0.85(+3.61%) |
Dec 13, 2021 | 23.04 | 23.62 | 22.76 | 23.62 | 10,657 | +0.59(+2.56%) |
Dec 10, 2021 | 23.14 | 23.49 | 23.00 | 23.03 | 4,198 | -0.68(-2.86%) |
Dec 09, 2021 | 23.04 | 23.71 | 22.86 | 23.71 | 9,581 | +0.54(+2.33%) |
Dec 08, 2021 | 23.35 | 23.59 | 23.17 | 23.17 | 3,524 | -0.24(-1.05%) |
Dec 07, 2021 | 24.08 | 24.32 | 23.42 | 23.42 | 13,026 | -1.98(-7.79%) |
Dec 06, 2021 | 25.78 | 26.20 | 25.19 | 25.39 | 24,781 | -0.37(-1.42%) |
Dec 03, 2021 | 25.59 | 26.34 | 25.57 | 25.76 | 23,355 | +0.87(+3.49%) |
Dec 02, 2021 | 25.54 | 25.95 | 24.56 | 24.89 | 65,151 | -0.44(-1.73%) |
Dec 01, 2021 | 23.94 | 25.33 | 23.45 | 25.33 | 4,579 | +0.96(+3.96%) |
Nov 30, 2021 | 23.70 | 24.60 | 23.70 | 24.36 | 4,250 | +0.60(+2.52%) |
Nov 29, 2021 | 24.11 | 24.22 | 23.63 | 23.77 | 7,703 | -1.15(-4.63%) |
Nov 26, 2021 | 24.49 | 24.98 | 24.15 | 24.92 | 7,466 | +1.01(+4.24%) |
Nov 24, 2021 | 24.63 | 24.74 | 23.90 | 23.90 | 1,272 | -0.35(-1.43%) |
Nov 23, 2021 | 24.29 | 24.74 | 24.25 | 24.25 | 14,224 | +0.28(+1.16%) |
Nov 22, 2021 | 23.14 | 23.97 | 22.55 | 23.97 | 2,030 | +0.69(+2.99%) |
Nov 19, 2021 | 23.49 | 23.49 | 23.02 | 23.28 | 3,379 | -0.25(-1.05%) |
Nov 18, 2021 | 23.70 | 23.97 | 23.45 | 23.53 | 5,749 | -0.52(-2.15%) |
Nov 17, 2021 | 24.01 | 24.04 | 23.66 | 24.04 | 3,677 | +0.15(+0.61%) |
Nov 16, 2021 | 23.96 | 23.97 | 23.82 | 23.90 | 1,176 | -0.32(-1.32%) |
Nov 15, 2021 | 24.01 | 24.35 | 23.97 | 24.22 | 1,114 | -0.07(-0.29%) |
Nov 12, 2021 | 24.70 | 24.81 | 24.19 | 24.29 | 1,940 | -0.71(-2.85%) |
Nov 11, 2021 | 24.85 | 25.00 | 24.81 | 25.00 | 1,331 | -0.26(-1.03%) |
Nov 10, 2021 | 24.46 | 25.26 | 4,101 | +0.97(+4.01%) | ||
Nov 09, 2021 | 24.22 | 24.49 | 24.16 | 24.29 | 1,779 | +0.00(+0.00%) |
Nov 08, 2021 | 24.49 | 24.49 | 24.15 | 24.29 | 2,663 | -0.26(-1.05%) |
Nov 05, 2021 | 24.36 | 24.60 | 23.74 | 24.54 | 34,676 | -0.14(-0.59%) |
Nov 04, 2021 | 25.05 | 25.05 | 24.67 | 24.69 | 1,368 | -0.74(-2.91%) |
Nov 03, 2021 | 25.57 | 25.99 | 25.43 | 25.43 | 1,261 | -0.38(-1.47%) |
Nov 02, 2021 | 25.99 | 25.99 | 25.75 | 25.81 | 2,352 | -0.47(-1.80%) |
Nov 01, 2021 | 26.24 | 26.41 | 26.24 | 26.28 | 989 | +0.17(+0.67%) |
Oct 29, 2021 | 26.89 | 26.89 | 26.11 | 26.11 | 1,523 | -0.44(-1.66%) |
Oct 28, 2021 | 26.96 | 27.00 | 26.55 | 26.55 | 2,238 | -0.51(-1.88%) |
Oct 27, 2021 | 27.52 | 27.07 | 26.61 | 27.06 | 1,582 | -0.36(-1.30%) |
Oct 26, 2021 | 27.03 | 27.41 | 1,834 | -0.23(-0.83%) | ||
Oct 25, 2021 | 27.73 | 27.97 | 27.34 | 27.64 | 1,588 | -0.08(-0.28%) |
Oct 22, 2021 | 27.48 | 27.90 | 27.41 | 27.72 | 1,595 | +0.65(+2.40%) |
Oct 21, 2021 | 27.31 | 27.31 | 27.07 | 27.07 | 1,216 | -0.41(-1.50%) |
Oct 20, 2021 | 27.48 | 27.59 | 27.48 | 27.48 | 294 | +0.17(+0.64%) |
Oct 19, 2021 | 27.59 | 27.59 | 27.27 | 27.31 | 9,376 | -0.56(-1.99%) |
Oct 18, 2021 | 28.63 | 28.63 | 27.86 | 27.86 | 4,657 | -0.69(-2.43%) |
Oct 15, 2021 | 28.46 | 28.70 | 28.46 | 28.56 | 1,659 | -0.10(-0.36%) |
Oct 14, 2021 | 29.15 | 29.19 | 28.66 | 28.66 | 10,529 | -1.31(-4.36%) |
Oct 13, 2021 | 30.33 | 30.33 | 29.95 | 29.97 | 1,736 | -0.57(-1.87%) |
Oct 12, 2021 | 30.19 | 30.71 | 30.19 | 30.54 | 1,073 | +0.28(+0.92%) |
Oct 11, 2021 | 30.26 | 30.26 | 29.66 | 30.26 | 2,208 | +0.28(+0.93%) |
Oct 08, 2021 | 29.53 | 30.16 | 29.43 | 29.98 | 3,600 | +0.14(+0.47%) |
Oct 07, 2021 | 29.81 | 29.88 | 29.36 | 29.85 | 9,745 | -0.56(-1.83%) |
Oct 06, 2021 | 31.55 | 31.76 | 30.40 | 30.40 | 3,007 | -0.45(-1.46%) |
Oct 05, 2021 | 31.41 | 31.55 | 30.61 | 30.85 | 7,199 | -1.08(-3.37%) |
Oct 04, 2021 | 30.71 | 32.45 | 30.64 | 31.93 | 9,921 | +1.36(+4.43%) |
Oct 01, 2021 | 31.27 | 31.72 | 30.40 | 30.57 | 5,627 | -0.69(-2.22%) |
Sep 30, 2021 | 30.78 | 31.24 | 30.40 | 31.27 | 15,147 | +0.19(+0.63%) |
Sep 29, 2021 | 30.33 | 31.09 | 30.26 | 31.08 | 12,459 | +0.34(+1.11%) |
Sep 28, 2021 | 29.74 | 30.82 | 29.55 | 30.73 | 21,205 | +2.00(+6.96%) |
Sep 27, 2021 | 28.63 | 28.94 | 28.56 | 28.73 | 2,185 | +0.54(+1.90%) |
Sep 24, 2021 | 28.63 | 28.66 | 28.18 | 28.20 | 3,396 | -0.13(-0.47%) |
Sep 23, 2021 | 28.59 | 28.70 | 28.21 | 28.33 | 3,808 | -0.75(-2.57%) |
Sep 22, 2021 | 29.74 | 29.74 | 28.84 | 29.08 | 425 | -0.42(-1.41%) |
Sep 21, 2021 | 29.29 | 29.80 | 29.22 | 29.50 | 5,544 | -0.31(-1.05%) |
Sep 20, 2021 | 29.85 | 30.47 | 29.25 | 29.81 | 46,610 | +1.25(+4.38%) |
Sep 17, 2021 | 28.14 | 28.70 | 28.14 | 28.56 | 5,844 | +0.80(+2.88%) |
Sep 16, 2021 | 28.14 | 28.28 | 27.70 | 27.76 | 4,099 | -0.10(-0.37%) |
Sep 15, 2021 | 28.18 | 28.34 | 27.83 | 27.86 | 775 | -0.52(-1.84%) |
Sep 14, 2021 | 28.18 | 28.42 | 27.97 | 28.39 | 2,906 | +0.07(+0.23%) |
Sep 13, 2021 | 27.86 | 28.63 | 27.86 | 28.32 | 2,577 | +0.01(+0.05%) |
Sep 10, 2021 | 27.76 | 28.31 | 27.76 | 28.31 | 84 | +0.51(+1.84%) |
Sep 09, 2021 | 27.66 | 27.80 | 27.66 | 27.80 | 154 | +0.14(+0.49%) |
Sep 08, 2021 | 27.45 | 27.80 | 27.45 | 27.66 | 3,463 | +0.43(+1.60%) |
Sep 07, 2021 | 27.24 | 27.34 | 27.14 | 27.22 | 750 | -0.04(-0.16%) |
Sep 03, 2021 | 27.17 | 27.27 | 27.17 | 27.27 | 403 | -0.29(-1.07%) |
Sep 02, 2021 | 27.38 | 27.59 | 27.38 | 27.56 | 1,754 | +0.04(+0.16%) |
Sep 01, 2021 | 27.17 | 27.52 | 27.13 | 27.52 | 1,700 | -0.01(-0.02%) |
Aug 31, 2021 | 27.45 | 27.52 | 27.41 | 27.52 | 903 | +0.35(+1.30%) |
Aug 30, 2021 | 27.59 | 27.59 | 27.13 | 27.17 | 1,671 | -0.68(-2.45%) |
Aug 27, 2021 | 28.56 | 28.56 | 27.81 | 27.85 | 1,666 | -0.66(-2.32%) |
Aug 26, 2021 | 28.18 | 28.52 | 28.18 | 28.52 | 689 | +0.26(+0.92%) |
Aug 25, 2021 | 28.28 | 28.42 | 28.21 | 28.25 | 1,560 | -0.13(-0.46%) |
Aug 24, 2021 | 28.39 | 28.46 | 28.18 | 28.39 | 2,187 | -0.11(-0.39%) |
Aug 23, 2021 | 29.12 | 29.12 | 28.35 | 28.50 | 10,798 | -0.86(-2.92%) |
Aug 20, 2021 | 29.57 | 29.57 | 29.29 | 29.35 | 2,044 | -0.91(-3.00%) |
Aug 19, 2021 | 31.44 | 31.44 | 30.02 | 30.26 | 6,533 | -0.39(-1.29%) |
Aug 18, 2021 | 29.98 | 30.66 | 29.98 | 30.66 | 1,182 | +0.62(+2.07%) |
Aug 17, 2021 | 29.93 | 30.33 | 29.86 | 30.03 | 2,786 | +0.56(+1.88%) |
Aug 16, 2021 | 29.64 | 30.26 | 29.43 | 29.48 | 36,503 | -0.08(-0.27%) |
Aug 13, 2021 | 29.91 | 29.91 | 29.56 | 29.56 | 1,122 | -0.20(-0.67%) |
Aug 12, 2021 | 30.40 | 30.47 | 29.74 | 29.76 | 839 | -0.47(-1.56%) |
Aug 11, 2021 | 30.19 | 30.40 | 30.16 | 30.23 | 408 | +0.02(+0.07%) |
Aug 10, 2021 | 29.60 | 30.21 | 29.60 | 30.21 | 807 | +0.43(+1.46%) |
Aug 09, 2021 | 29.64 | 29.77 | 29.64 | 29.77 | 447 | +0.14(+0.46%) |
Aug 06, 2021 | 29.67 | 29.79 | 29.64 | 29.64 | 2,742 | +0.09(+0.29%) |
Aug 05, 2021 | 29.60 | 29.62 | 29.55 | 29.55 | 523 | -0.23(-0.76%) |
Aug 04, 2021 | 30.16 | 30.16 | 29.67 | 29.78 | 2,680 | -0.34(-1.15%) |
Aug 03, 2021 | 30.16 | 30.74 | 30.12 | 30.12 | 1,370 | -0.42(-1.37%) |
Aug 02, 2021 | 30.16 | 30.54 | 30.16 | 30.54 | 946 | +0.10(+0.34%) |
Jul 30, 2021 | 31.06 | 31.06 | 30.43 | 30.44 | 2,632 | +0.05(+0.15%) |
Jul 29, 2021 | 30.23 | 30.40 | 30.23 | 30.39 | 1,963 | +0.02(+0.08%) |
Jul 28, 2021 | 30.19 | 30.54 | 30.16 | 30.37 | 2,415 | -0.35(-1.13%) |
Jul 27, 2021 | 30.19 | 31.41 | 29.99 | 30.71 | 6,483 | +0.62(+2.07%) |
Jul 26, 2021 | 30.23 | 30.33 | 29.95 | 30.09 | 4,227 | -0.07(-0.23%) |
Jul 23, 2021 | 30.82 | 30.89 | 30.02 | 30.16 | 2,128 | -0.96(-3.07%) |
Jul 22, 2021 | 31.41 | 31.41 | 31.11 | 31.11 | 1,981 | -0.56(-1.77%) |
Jul 21, 2021 | 32.14 | 32.26 | 31.62 | 31.67 | 3,492 | -0.63(-1.94%) |
Jul 20, 2021 | 33.11 | 33.32 | 32.21 | 32.30 | 3,828 | -1.09(-3.26%) |
Jul 19, 2021 | 33.67 | 33.74 | 33.15 | 33.39 | 13,282 | +0.71(+2.16%) |
Jul 16, 2021 | 31.80 | 32.69 | 31.62 | 32.68 | 5,787 | +0.48(+1.48%) |
Jul 15, 2021 | 31.69 | 32.45 | 31.69 | 32.21 | 5,020 | +0.77(+2.43%) |
Jul 14, 2021 | 31.17 | 31.51 | 30.99 | 31.44 | 833 | -0.25(-0.78%) |
Jul 13, 2021 | 31.84 | 31.84 | 31.13 | 31.69 | 4,281 | -0.14(-0.43%) |
Jul 12, 2021 | 31.76 | 31.83 | 31.65 | 31.83 | 185 | +0.03(+0.11%) |
Jul 09, 2021 | 32.38 | 32.52 | 31.76 | 31.79 | 1,927 | -0.69(-2.14%) |
Jul 08, 2021 | 33.01 | 33.01 | 32.21 | 32.49 | 2,931 | +0.66(+2.07%) |
Jul 07, 2021 | 31.65 | 32.03 | 31.59 | 31.83 | 2,496 | -0.09(-0.28%) |
Jul 06, 2021 | 31.96 | 32.52 | 31.69 | 31.91 | 7,988 | -0.40(-1.23%) |
Jul 02, 2021 | 32.94 | 32.94 | 32.24 | 32.31 | 708 | -0.87(-2.62%) |
Jul 01, 2021 | 33.42 | 33.56 | 33.11 | 33.18 | 5,039 | +0.03(+0.10%) |
Jun 30, 2021 | 33.32 | 33.32 | 33.11 | 33.15 | 6,108 | +0.15(+0.47%) |
Jun 29, 2021 | 33.18 | 33.35 | 32.99 | 32.99 | 1,657 | -0.34(-1.02%) |
Jun 28, 2021 | 33.70 | 33.77 | 33.32 | 33.33 | 4,701 | -0.93(-2.70%) |
Jun 25, 2021 | 34.05 | 34.43 | 34.05 | 34.26 | 2,657 | +0.03(+0.10%) |
Jun 24, 2021 | 34.40 | 34.40 | 34.05 | 34.22 | 2,315 | -0.47(-1.35%) |
Jun 23, 2021 | 34.57 | 34.81 | 34.47 | 34.69 | 1,439 | +0.01(+0.04%) |
Jun 22, 2021 | 35.58 | 35.58 | 34.67 | 34.68 | 921 | -0.69(-1.96%) |
Jun 21, 2021 | 35.79 | 36.33 | 35.37 | 35.37 | 4,715 | -0.83(-2.30%) |
Jun 18, 2021 | 36.06 | 36.20 | 35.66 | 36.20 | 5,530 | +0.85(+2.40%) |
Jun 17, 2021 | 36.79 | 36.86 | 35.16 | 35.35 | 4,682 | -1.00(-2.75%) |
Jun 16, 2021 | 35.89 | 36.87 | 35.72 | 36.35 | 3,714 | +0.22(+0.61%) |
Jun 15, 2021 | 35.78 | 36.13 | 35.72 | 36.13 | 23,729 | +0.51(+1.43%) |
Jun 14, 2021 | 36.34 | 36.34 | 35.62 | 35.62 | 3,980 | -0.86(-2.34%) |
Jun 11, 2021 | 36.55 | 36.66 | 36.45 | 36.48 | 1,654 | -0.31(-0.84%) |
Jun 10, 2021 | 36.85 | 37.14 | 36.66 | 36.79 | 2,573 | -0.66(-1.76%) |
Jun 09, 2021 | 36.93 | 37.45 | 36.93 | 37.45 | 453 | +0.05(+0.12%) |
Jun 08, 2021 | 37.28 | 37.52 | 36.79 | 37.40 | 1,948 | -0.03(-0.09%) |
Jun 07, 2021 | 38.22 | 38.22 | 37.44 | 37.44 | 1,870 | -0.33(-0.88%) |
Jun 04, 2021 | 39.02 | 39.02 | 37.35 | 37.77 | 3,496 | -1.67(-4.22%) |
Jun 03, 2021 | 39.68 | 39.68 | 39.02 | 39.43 | 3,471 | +0.82(+2.12%) |
Jun 02, 2021 | 39.02 | 39.02 | 38.61 | 38.61 | 353 | -0.26(-0.68%) |
Jun 01, 2021 | 38.60 | 38.98 | 38.43 | 38.88 | 26,761 | +0.31(+0.81%) |
May 28, 2021 | 38.36 | 38.57 | 38.13 | 38.57 | 1,784 | -0.01(-0.03%) |
May 27, 2021 | 38.57 | 38.72 | 38.39 | 38.58 | 1,018 | +0.07(+0.18%) |
May 26, 2021 | 38.51 | 38.51 | 38.39 | 38.51 | 3,782 | -0.23(-0.60%) |
May 25, 2021 | 38.74 | 38.91 | 38.43 | 38.74 | 934 | -0.06(-0.14%) |
May 24, 2021 | 39.15 | 39.15 | 38.57 | 38.80 | 2,102 | -1.67(-4.14%) |
May 21, 2021 | 39.47 | 40.55 | 39.47 | 40.47 | 2,435 | +0.37(+0.94%) |
May 20, 2021 | 41.76 | 41.76 | 39.89 | 40.09 | 77,307 | -1.70(-4.07%) |
May 19, 2021 | 43.99 | 43.99 | 41.80 | 41.80 | 3,168 | -0.24(-0.57%) |
May 18, 2021 | 41.28 | 42.11 | 41.15 | 42.04 | 1,694 | +0.47(+1.13%) |
May 17, 2021 | 41.73 | 42.18 | 41.45 | 41.57 | 5,948 | +0.57(+1.39%) |
May 14, 2021 | 42.21 | 42.34 | 40.88 | 41.00 | 6,292 | -2.24(-5.18%) |
May 13, 2021 | 43.40 | 43.89 | 42.50 | 43.24 | 10,661 | -0.96(-2.17%) |
May 12, 2021 | 43.01 | 44.51 | 42.84 | 44.19 | 13,267 | +2.33(+5.56%) |
May 11, 2021 | 43.15 | 43.60 | 41.69 | 41.87 | 11,767 | +0.32(+0.78%) |
May 10, 2021 | 40.68 | 41.59 | 40.58 | 41.54 | 3,953 | +2.08(+5.26%) |
May 07, 2021 | 39.37 | 39.62 | 38.95 | 39.47 | 2,129 | -0.94(-2.32%) |
May 06, 2021 | 41.38 | 41.59 | 40.27 | 40.41 | 41,148 | -0.42(-1.03%) |
May 05, 2021 | 40.27 | 40.83 | 39.85 | 40.83 | 2,327 | +0.06(+0.15%) |
May 04, 2021 | 39.57 | 41.52 | 39.57 | 40.77 | 5,429 | +1.67(+4.28%) |
May 03, 2021 | 38.53 | 39.16 | 38.43 | 39.09 | 2,048 | +0.39(+1.00%) |
Apr 30, 2021 | 38.60 | 38.84 | 38.01 | 38.71 | 66,313 | +1.05(+2.79%) |
Apr 29, 2021 | 37.18 | 38.15 | 37.18 | 37.65 | 3,429 | -0.24(-0.64%) |
Apr 28, 2021 | 37.73 | 37.90 | 37.67 | 37.90 | 198 | +0.43(+1.15%) |
Apr 27, 2021 | 37.30 | 37.70 | 37.27 | 37.47 | 2,340 | +0.07(+0.20%) |
Apr 26, 2021 | 37.59 | 37.87 | 37.18 | 37.39 | 9,644 | -0.50(-1.31%) |
Apr 23, 2021 | 38.01 | 38.01 | 37.87 | 37.89 | 1,064 | -1.33(-3.40%) |
Apr 22, 2021 | 38.18 | 39.50 | 38.18 | 39.22 | 1,812 | +0.90(+2.35%) |
Apr 21, 2021 | 39.23 | 39.23 | 38.18 | 38.32 | 3,840 | -0.52(-1.34%) |
Apr 20, 2021 | 38.64 | 39.37 | 38.22 | 38.84 | 1,715 | +0.48(+1.24%) |
Apr 19, 2021 | 37.52 | 38.69 | 37.52 | 38.37 | 2,967 | +0.78(+2.07%) |
Apr 16, 2021 | 37.80 | 37.80 | 37.57 | 37.59 | 402 | +0.07(+0.18%) |
Apr 15, 2021 | 38.36 | 38.36 | 37.44 | 37.52 | 2,261 | -1.37(-3.53%) |
Apr 14, 2021 | 38.72 | 38.95 | 38.57 | 38.90 | 1,346 | +1.01(+2.67%) |
Apr 13, 2021 | 38.22 | 38.39 | 37.85 | 37.89 | 1,121 | -0.84(-2.16%) |
Apr 12, 2021 | 38.71 | 38.91 | 38.62 | 38.72 | 702 | +0.37(+0.96%) |
Apr 09, 2021 | 39.19 | 39.40 | 38.36 | 38.36 | 7,396 | -0.68(-1.73%) |
Apr 08, 2021 | 39.40 | 39.40 | 39.03 | 39.03 | 2,318 | -1.05(-2.61%) |
Apr 07, 2021 | 41.00 | 41.00 | 40.08 | 40.08 | 1,596 | -0.55(-1.36%) |
Apr 06, 2021 | 40.69 | 40.69 | 40.25 | 40.63 | 1,369 | +0.27(+0.66%) |
Apr 05, 2021 | 41.87 | 41.87 | 40.27 | 40.37 | 6,279 | -1.99(-4.69%) |
Apr 01, 2021 | 43.22 | 43.22 | 42.35 | 42.35 | 6,562 | -1.94(-4.39%) |
Mar 31, 2021 | 44.48 | 44.60 | 43.60 | 44.30 | 3,822 | -1.93(-4.17%) |
Mar 30, 2021 | 46.49 | 46.62 | 46.00 | 46.22 | 1,435 | +0.80(+1.76%) |
Mar 29, 2021 | 44.96 | 46.04 | 44.80 | 45.42 | 2,670 | +0.08(+0.18%) |
Mar 26, 2021 | 46.30 | 46.53 | 45.34 | 45.34 | 374 | -1.45(-3.10%) |
Mar 25, 2021 | 47.46 | 48.00 | 46.26 | 46.79 | 4,925 | +0.13(+0.27%) |
Mar 24, 2021 | 45.72 | 46.66 | 45.58 | 46.66 | 531 | +1.56(+3.46%) |
Mar 23, 2021 | 44.54 | 45.24 | 44.20 | 45.10 | 2,961 | +0.46(+1.02%) |
Mar 22, 2021 | 45.38 | 45.86 | 44.04 | 44.65 | 3,239 | -1.52(-3.29%) |
Mar 19, 2021 | 47.04 | 47.25 | 45.79 | 46.17 | 6,993 | -0.63(-1.34%) |
Mar 18, 2021 | 45.17 | 47.01 | 45.17 | 46.79 | 7,854 | +2.58(+5.84%) |
Mar 17, 2021 | 44.72 | 45.72 | 43.71 | 44.21 | 4,697 | +0.02(+0.05%) |
Mar 16, 2021 | 44.02 | 44.23 | 43.12 | 44.19 | 48,884 | -0.85(-1.90%) |
Mar 15, 2021 | 46.45 | 46.48 | 45.04 | 45.04 | 3,989 | -1.12(-2.42%) |
Mar 12, 2021 | 46.66 | 47.08 | 46.04 | 46.16 | 4,864 | +1.03(+2.27%) |
Mar 11, 2021 | 45.86 | 46.11 | 44.61 | 45.13 | 6,150 | -2.74(-5.73%) |
Mar 10, 2021 | 46.42 | 47.88 | 45.69 | 47.88 | 9,822 | +0.63(+1.32%) |
Mar 09, 2021 | 49.55 | 49.55 | 46.54 | 47.25 | 8,493 | -3.69(-7.25%) |
Mar 08, 2021 | 47.74 | 51.07 | 47.74 | 50.94 | 9,223 | +3.12(+6.52%) |
Mar 05, 2021 | 48.40 | 51.56 | 47.29 | 47.83 | 17,384 | -2.20(-4.41%) |
Mar 04, 2021 | 48.57 | 51.04 | 47.32 | 50.03 | 66,982 | +2.20(+4.61%) |
Mar 03, 2021 | 45.45 | 48.05 | 45.45 | 47.83 | 12,442 | +2.51(+5.53%) |
Mar 02, 2021 | 44.14 | 45.32 | 44.14 | 45.32 | 3,607 | +1.40(+3.18%) |