Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.17 | 13.30 | 12.70 | 12.73 | 1,222,422 | -0.58(-4.36%) |
May 27, 2022 | 13.17 | 13.50 | 13.08 | 13.31 | 1,093,170 | +0.09(+0.68%) |
May 26, 2022 | 12.59 | 13.37 | 12.48 | 13.22 | 1,376,812 | +0.69(+5.51%) |
May 25, 2022 | 12.52 | 12.73 | 12.28 | 12.53 | 1,740,096 | -0.41(-3.17%) |
May 24, 2022 | 13.57 | 13.59 | 12.69 | 12.94 | 1,556,804 | -0.84(-6.10%) |
May 23, 2022 | 13.34 | 13.81 | 13.04 | 13.78 | 1,711,573 | +0.71(+5.43%) |
May 20, 2022 | 13.24 | 13.46 | 12.75 | 13.07 | 1,462,051 | +0.04(+0.31%) |
May 19, 2022 | 13.01 | 13.30 | 12.64 | 13.03 | 1,703,272 | +0.15(+1.16%) |
May 18, 2022 | 13.16 | 13.49 | 12.71 | 12.88 | 1,741,510 | -0.64(-4.73%) |
May 17, 2022 | 13.13 | 13.60 | 13.02 | 13.52 | 2,135,494 | +0.84(+6.62%) |
May 16, 2022 | 12.12 | 12.73 | 12.12 | 12.68 | 2,863,087 | +0.37(+3.01%) |
May 13, 2022 | 11.14 | 12.35 | 11.14 | 12.31 | 2,550,966 | +1.42(+13.04%) |
May 12, 2022 | 10.79 | 11.24 | 10.56 | 10.89 | 2,798,969 | +0.05(+0.46%) |
May 11, 2022 | 11.18 | 11.67 | 10.73 | 10.84 | 3,160,411 | -0.26(-2.34%) |
May 10, 2022 | 11.12 | 11.16 | 10.60 | 11.10 | 2,392,410 | +0.27(+2.49%) |
May 09, 2022 | 11.45 | 11.45 | 10.73 | 10.83 | 1,877,767 | -0.82(-7.04%) |
May 06, 2022 | 11.62 | 11.96 | 11.25 | 11.65 | 2,399,064 | -0.25(-2.10%) |
May 05, 2022 | 12.37 | 12.43 | 11.79 | 11.90 | 2,227,361 | -1.13(-8.67%) |
May 04, 2022 | 12.44 | 13.05 | 11.79 | 13.03 | 4,146,764 | +0.14(+1.09%) |
May 03, 2022 | 12.53 | 12.94 | 12.46 | 12.89 | 1,961,147 | +0.71(+5.83%) |
May 02, 2022 | 12.99 | 13.09 | 11.82 | 12.18 | 2,359,661 | -1.20(-8.97%) |
Apr 29, 2022 | 13.87 | 14.28 | 13.35 | 13.38 | 1,490,845 | -0.17(-1.25%) |
Apr 28, 2022 | 13.41 | 13.65 | 12.83 | 13.55 | 1,585,994 | +0.40(+3.04%) |
Apr 27, 2022 | 13.71 | 13.97 | 13.09 | 13.15 | 3,945,412 | -0.45(-3.31%) |
Apr 26, 2022 | 14.28 | 14.33 | 13.51 | 13.60 | 2,101,373 | -0.92(-6.34%) |
Apr 25, 2022 | 14.29 | 14.59 | 13.72 | 14.52 | 2,686,939 | -0.08(-0.55%) |
Apr 22, 2022 | 15.43 | 15.80 | 14.52 | 14.60 | 2,990,524 | -1.50(-9.32%) |
Apr 21, 2022 | 16.05 | 16.89 | 15.80 | 16.10 | 2,720,091 | +0.43(+2.74%) |
Apr 20, 2022 | 15.33 | 15.89 | 14.96 | 15.67 | 1,605,311 | +0.53(+3.50%) |
Apr 19, 2022 | 14.55 | 15.16 | 14.55 | 15.14 | 1,310,125 | +0.47(+3.20%) |
Apr 18, 2022 | 14.62 | 14.78 | 14.15 | 14.67 | 1,230,975 | -0.03(-0.20%) |
Apr 14, 2022 | 15.41 | 15.53 | 14.68 | 14.70 | 1,304,845 | -0.83(-5.34%) |
Apr 13, 2022 | 15.22 | 15.77 | 15.17 | 15.53 | 1,564,679 | +0.31(+2.04%) |
Apr 12, 2022 | 15.89 | 16.10 | 15.04 | 15.22 | 1,464,307 | -0.18(-1.17%) |
Apr 11, 2022 | 14.98 | 15.60 | 14.92 | 15.40 | 1,720,893 | +0.31(+2.05%) |
Apr 08, 2022 | 15.40 | 15.55 | 15.07 | 15.09 | 1,340,351 | -0.43(-2.77%) |
Apr 07, 2022 | 14.92 | 15.56 | 14.84 | 15.52 | 2,140,585 | +0.52(+3.47%) |
Apr 06, 2022 | 14.71 | 15.13 | 14.29 | 15.00 | 2,256,148 | -0.26(-1.70%) |
Apr 05, 2022 | 16.02 | 16.10 | 15.23 | 15.26 | 1,293,293 | -0.89(-5.51%) |
Apr 04, 2022 | 15.91 | 16.29 | 15.71 | 16.15 | 1,092,070 | +0.30(+1.89%) |
Apr 01, 2022 | 15.55 | 15.96 | 15.49 | 15.85 | 1,425,435 | +0.80(+5.32%) |
Mar 31, 2022 | 15.41 | 15.53 | 14.99 | 15.05 | 1,999,635 | -0.19(-1.25%) |
Mar 30, 2022 | 15.78 | 15.94 | 15.17 | 15.24 | 1,526,398 | -0.76(-4.75%) |
Mar 29, 2022 | 16.17 | 16.47 | 15.93 | 16.00 | 2,119,790 | +0.57(+3.69%) |
Mar 28, 2022 | 15.64 | 15.78 | 15.16 | 15.43 | 1,626,701 | -0.08(-0.52%) |
Mar 25, 2022 | 15.02 | 15.59 | 14.89 | 15.51 | 2,217,129 | +1.20(+8.39%) |
Mar 24, 2022 | 14.46 | 14.53 | 14.11 | 14.31 | 2,733,166 | +0.08(+0.56%) |
Mar 23, 2022 | 13.74 | 14.32 | 13.67 | 14.23 | 1,485,855 | +0.36(+2.60%) |
Mar 22, 2022 | 13.62 | 14.16 | 13.61 | 13.87 | 2,093,082 | +0.72(+5.48%) |
Mar 21, 2022 | 13.38 | 13.38 | 12.97 | 13.15 | 1,940,465 | -0.10(-0.75%) |
Mar 18, 2022 | 12.48 | 13.43 | 12.43 | 13.25 | 1,904,467 | +0.53(+4.17%) |
Mar 17, 2022 | 12.11 | 12.76 | 11.91 | 12.72 | 2,109,094 | +0.13(+1.03%) |
Mar 16, 2022 | 11.97 | 12.62 | 11.94 | 12.59 | 3,123,229 | +0.89(+7.61%) |
Mar 15, 2022 | 11.17 | 11.95 | 11.16 | 11.70 | 3,038,392 | +0.75(+6.85%) |
Mar 14, 2022 | 11.31 | 11.64 | 10.89 | 10.95 | 2,503,388 | -0.20(-1.79%) |
Mar 11, 2022 | 12.07 | 12.17 | 11.06 | 11.15 | 2,971,528 | -0.78(-6.54%) |
Mar 10, 2022 | 11.65 | 11.93 | 2,426,308 | -0.48(-3.87%) | ||
Mar 09, 2022 | 12.28 | 12.68 | 12.06 | 12.41 | 4,029,216 | +1.17(+10.41%) |
Mar 08, 2022 | 11.18 | 11.82 | 10.74 | 11.24 | 4,099,308 | +0.73(+6.95%) |
Mar 07, 2022 | 12.56 | 12.70 | 10.40 | 10.51 | 6,891,791 | -2.47(-19.03%) |
Mar 04, 2022 | 13.74 | 13.96 | 12.88 | 12.98 | 2,948,866 | -1.17(-8.27%) |
Mar 03, 2022 | 15.00 | 15.22 | 14.12 | 14.15 | 3,359,821 | -0.49(-3.35%) |
Mar 02, 2022 | 14.24 | 14.81 | 13.96 | 14.64 | 1,891,498 | +0.57(+4.05%) |
Mar 01, 2022 | 14.51 | 14.76 | 13.95 | 14.07 | 2,413,200 | -0.54(-3.70%) |
Feb 28, 2022 | 14.61 | 14.74 | 14.00 | 14.61 | 2,371,188 | -0.31(-2.08%) |
Feb 25, 2022 | 15.11 | 15.02 | 14.63 | 14.92 | 1,869,402 | -0.37(-2.42%) |
Feb 24, 2022 | 14.93 | 15.48 | 14.58 | 15.29 | 4,609,259 | -1.30(-7.84%) |
Feb 23, 2022 | 17.19 | 17.39 | 16.53 | 16.59 | 1,922,095 | +0.01(+0.06%) |
Feb 22, 2022 | 16.63 | 16.90 | 16.33 | 16.58 | 1,344,313 | -0.25(-1.49%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.78%) | |||
Feb 17, 2022 | 16.76 | 16.96 | 16.61 | 16.70 | 1,704,898 | -0.48(-2.79%) |
Feb 16, 2022 | 17.17 | 17.46 | 16.91 | 17.18 | 1,768,609 | +0.15(+0.88%) |
Feb 15, 2022 | 16.31 | 17.08 | 16.25 | 17.03 | 2,703,619 | +1.50(+9.66%) |
Feb 14, 2022 | 15.73 | 16.11 | 15.44 | 15.53 | 1,858,583 | +0.06(+0.39%) |
Feb 11, 2022 | 16.41 | 16.77 | 15.35 | 15.47 | 2,509,272 | -0.91(-5.56%) |
Feb 10, 2022 | 16.04 | 16.98 | 15.93 | 16.38 | 1,961,492 | +0.24(+1.49%) |
Feb 09, 2022 | 15.38 | 16.18 | 15.06 | 16.14 | 2,178,237 | +1.02(+6.75%) |
Feb 08, 2022 | 15.21 | 15.49 | 14.90 | 15.12 | 1,481,255 | +0.10(+0.67%) |
Feb 07, 2022 | 14.78 | 15.19 | 14.78 | 15.02 | 1,731,539 | +0.12(+0.81%) |
Feb 04, 2022 | 14.97 | 15.06 | 14.62 | 14.90 | 2,376,342 | -0.52(-3.37%) |
Feb 03, 2022 | 15.58 | 15.41 | 15.42 | 1,746,878 | -0.37(-2.34%) | |
Feb 02, 2022 | 16.41 | 16.41 | 15.60 | 15.79 | 2,368,698 | -0.63(-3.84%) |
Feb 01, 2022 | 16.47 | 16.86 | 16.35 | 16.42 | 1,866,395 | -0.14(-0.85%) |
Jan 31, 2022 | 15.50 | 16.58 | 16.56 | 2,282,241 | +1.41(+9.31%) | |
Jan 28, 2022 | 15.20 | 15.23 | 14.61 | 15.15 | 1,858,137 | -0.14(-0.92%) |
Jan 27, 2022 | 15.59 | 15.95 | 15.20 | 15.29 | 2,308,810 | +0.13(+0.86%) |
Jan 26, 2022 | 15.17 | 15.74 | 14.95 | 15.16 | 2,679,278 | +0.30(+2.02%) |
Jan 25, 2022 | 14.58 | 14.96 | 14.32 | 14.86 | 1,922,279 | +0.35(+2.41%) |
Jan 24, 2022 | 14.56 | 14.77 | 14.09 | 14.51 | 3,126,642 | -0.58(-3.84%) |
Jan 21, 2022 | 15.02 | 15.46 | 14.80 | 15.09 | 4,235,598 | +0.15(+1.00%) |
Jan 20, 2022 | 14.47 | 15.31 | 14.33 | 14.94 | 2,736,296 | +0.98(+7.02%) |
Jan 19, 2022 | 14.25 | 14.41 | 13.89 | 13.96 | 1,434,284 | +0.16(+1.16%) |
Jan 18, 2022 | 13.83 | 14.20 | 13.73 | 13.80 | 1,812,904 | -0.52(-3.63%) |
Jan 14, 2022 | 14.32 | 0 | +0.17(+1.20%) | |||
Jan 13, 2022 | 13.83 | 14.52 | 13.72 | 14.15 | 2,870,594 | +0.21(+1.51%) |
Jan 12, 2022 | 13.56 | 13.94 | 13.39 | 13.94 | 2,452,664 | +0.70(+5.29%) |
Jan 11, 2022 | 12.55 | 13.24 | 12.51 | 13.24 | 1,874,123 | +0.71(+5.67%) |
Jan 10, 2022 | 12.56 | 12.66 | 12.18 | 12.53 | 2,034,708 | -0.27(-2.11%) |
Jan 07, 2022 | 12.31 | 12.88 | 12.30 | 12.80 | 2,012,019 | +0.62(+5.09%) |
Jan 06, 2022 | 11.71 | 12.20 | 11.31 | 12.18 | 2,943,138 | +0.38(+3.22%) |
Jan 05, 2022 | 12.60 | 12.95 | 11.78 | 11.80 | 2,499,535 | -1.10(-8.53%) |
Jan 04, 2022 | 12.90 | 13.12 | 12.76 | 12.90 | 1,744,693 | -0.09(-0.69%) |
Jan 03, 2022 | 12.85 | 13.46 | 12.67 | 12.99 | 2,171,208 | -0.21(-1.59%) |
Dec 31, 2021 | 13.14 | 13.56 | 13.14 | 13.20 | 777,083 | +0.02(+0.15%) |
Dec 30, 2021 | 12.85 | 13.26 | 12.85 | 13.18 | 1,694,465 | +0.57(+4.52%) |
Dec 29, 2021 | 13.46 | 13.50 | 12.61 | 12.61 | 2,096,916 | -1.11(-8.09%) |
Dec 28, 2021 | 13.68 | 13.87 | 13.59 | 13.72 | 1,035,734 | +0.00(+0.00%) |
Dec 27, 2021 | 13.80 | 14.02 | 13.67 | 13.72 | 1,506,595 | -0.35(-2.49%) |
Dec 23, 2021 | 14.05 | 14.24 | 13.89 | 14.07 | 1,214,070 | -0.15(-1.05%) |
Dec 22, 2021 | 13.79 | 14.36 | 13.65 | 14.22 | 1,345,252 | +0.38(+2.75%) |
Dec 21, 2021 | 12.85 | 13.89 | 12.82 | 13.84 | 2,465,911 | +0.97(+7.54%) |
Dec 20, 2021 | 12.91 | 13.12 | 12.65 | 12.87 | 2,047,685 | -0.56(-4.17%) |
Dec 17, 2021 | 12.87 | 13.64 | 12.69 | 13.43 | 1,498,563 | +0.23(+1.74%) |
Dec 16, 2021 | 13.54 | 13.63 | 13.11 | 13.20 | 1,336,806 | -0.25(-1.86%) |
Dec 15, 2021 | 13.15 | 13.47 | 12.64 | 13.45 | 2,343,934 | +0.20(+1.51%) |
Dec 14, 2021 | 13.09 | 13.57 | 13.05 | 13.25 | 2,059,974 | +0.00(+0.00%) |
Dec 13, 2021 | 13.77 | 13.78 | 13.16 | 13.25 | 1,571,703 | -0.59(-4.26%) |
Dec 10, 2021 | 14.00 | 14.10 | 13.73 | 13.84 | 2,306,768 | -0.14(-1.00%) |
Dec 09, 2021 | 13.87 | 14.03 | 13.63 | 13.98 | 1,933,195 | -0.18(-1.27%) |
Dec 08, 2021 | 13.72 | 14.49 | 13.65 | 14.16 | 4,146,680 | +0.92(+6.95%) |
Dec 07, 2021 | 13.61 | 13.62 | 13.09 | 13.24 | 2,418,441 | +0.14(+1.07%) |
Dec 06, 2021 | 12.16 | 13.26 | 11.95 | 13.10 | 3,502,903 | +1.19(+9.99%) |
Dec 03, 2021 | 12.58 | 12.64 | 11.73 | 11.91 | 3,195,700 | -0.03(-0.25%) |
Dec 02, 2021 | 11.54 | 11.98 | 11.46 | 11.94 | 2,330,830 | +0.41(+3.56%) |
Dec 01, 2021 | 12.75 | 12.86 | 11.51 | 11.53 | 2,367,767 | -1.05(-8.35%) |
Nov 30, 2021 | 12.28 | 12.58 | 11.76 | 12.58 | 2,452,888 | -0.12(-0.94%) |
Nov 29, 2021 | 12.80 | 12.97 | 12.42 | 12.70 | 2,187,330 | -0.47(-3.57%) |
Nov 26, 2021 | 13.48 | 13.50 | 12.60 | 13.17 | 3,697,800 | -1.08(-7.58%) |
Nov 24, 2021 | 14.27 | 14.79 | 14.12 | 14.25 | 2,409,067 | -0.19(-1.32%) |
Nov 23, 2021 | 14.42 | 14.76 | 13.91 | 14.44 | 1,368,067 | -0.17(-1.16%) |
Nov 22, 2021 | 15.37 | 15.44 | 14.47 | 14.61 | 1,403,960 | -0.31(-2.08%) |
Nov 19, 2021 | 14.99 | 15.20 | 14.73 | 14.92 | 1,613,380 | +0.04(+0.27%) |
Nov 18, 2021 | 15.41 | 14.87 | 14.79 | 14.88 | 961,546 | -0.26(-1.72%) |
Nov 17, 2021 | 15.56 | 15.81 | 14.78 | 15.14 | 1,427,504 | -0.12(-0.79%) |
Nov 16, 2021 | 15.55 | 15.63 | 15.03 | 15.26 | 1,357,086 | -0.85(-5.28%) |
Nov 15, 2021 | 16.05 | 16.47 | 16.02 | 16.11 | 1,169,648 | +0.18(+1.13%) |
Nov 12, 2021 | 16.08 | 16.31 | 15.74 | 15.93 | 2,327,190 | -0.25(-1.55%) |
Nov 11, 2021 | 15.62 | 16.60 | 15.46 | 16.18 | 3,688,650 | +1.66(+11.43%) |
Nov 10, 2021 | 15.23 | 14.45 | 14.52 | 1,975,351 | -0.77(-5.04%) | |
Nov 09, 2021 | 15.49 | 15.65 | 15.17 | 15.29 | 1,489,863 | -0.01(-0.07%) |
Nov 08, 2021 | 15.17 | 15.39 | 15.11 | 15.30 | 1,993,321 | -0.18(-1.16%) |
Nov 05, 2021 | 14.89 | 15.78 | 14.88 | 15.48 | 3,574,245 | +1.43(+10.18%) |
Nov 04, 2021 | 14.67 | 14.81 | 13.87 | 14.05 | 1,468,151 | -0.85(-5.70%) |
Nov 03, 2021 | 14.33 | 15.10 | 14.13 | 14.90 | 1,930,205 | +0.80(+5.67%) |
Nov 02, 2021 | 14.41 | 14.42 | 13.86 | 14.10 | 1,464,363 | -0.35(-2.42%) |
Nov 01, 2021 | 13.81 | 14.53 | 14.10 | 14.45 | 2,674,167 | +1.22(+9.22%) |
Oct 29, 2021 | 14.00 | 14.02 | 13.21 | 13.23 | 4,478,838 | -0.68(-4.89%) |
Oct 28, 2021 | 14.06 | 14.36 | 13.90 | 13.91 | 2,839,939 | -0.40(-2.80%) |
Oct 27, 2021 | 14.63 | 15.01 | 14.12 | 14.31 | 2,252,311 | -0.27(-1.85%) |
Oct 26, 2021 | 15.62 | 14.54 | 14.58 | 2,967,124 | -1.43(-8.93%) | |
Oct 25, 2021 | 16.11 | 16.14 | 15.61 | 16.01 | 1,802,710 | +0.30(+1.91%) |
Oct 22, 2021 | 15.25 | 15.78 | 14.24 | 15.71 | 5,932,325 | -0.17(-1.07%) |
Oct 21, 2021 | 16.07 | 16.55 | 15.71 | 15.88 | 2,425,133 | -0.83(-4.97%) |
Oct 20, 2021 | 16.66 | 16.95 | 16.43 | 16.71 | 2,397,438 | +0.10(+0.60%) |
Oct 19, 2021 | 18.20 | 18.24 | 16.50 | 16.61 | 4,069,615 | -2.18(-11.60%) |
Oct 18, 2021 | 19.06 | 19.10 | 18.39 | 18.79 | 1,694,893 | -0.88(-4.47%) |
Oct 15, 2021 | 19.29 | 19.93 | 19.15 | 19.67 | 1,264,716 | +0.49(+2.55%) |
Oct 14, 2021 | 19.45 | 19.52 | 18.98 | 19.18 | 1,025,522 | +0.11(+0.58%) |
Oct 13, 2021 | 19.11 | 19.20 | 18.76 | 19.07 | 1,087,395 | +0.18(+0.95%) |
Oct 12, 2021 | 19.21 | 19.33 | 18.86 | 18.89 | 717,635 | -0.11(-0.58%) |
Oct 11, 2021 | 19.15 | 19.38 | 18.97 | 19.00 | 1,227,119 | -0.52(-2.66%) |
Oct 08, 2021 | 19.84 | 20.01 | 19.45 | 19.52 | 1,027,053 | +0.20(+1.04%) |
Oct 07, 2021 | 19.37 | 19.68 | 19.24 | 19.32 | 1,167,461 | -0.23(-1.18%) |
Oct 06, 2021 | 19.07 | 19.74 | 18.91 | 19.55 | 1,370,259 | -0.35(-1.76%) |
Oct 05, 2021 | 20.31 | 20.42 | 19.87 | 19.90 | 1,253,517 | -0.59(-2.88%) |
Oct 04, 2021 | 21.54 | 21.57 | 20.30 | 20.49 | 1,295,426 | -1.25(-5.75%) |
Oct 01, 2021 | 20.75 | 21.84 | 20.75 | 21.74 | 1,069,423 | +1.68(+8.37%) |
Sep 30, 2021 | 20.48 | 20.55 | 19.93 | 20.06 | 815,963 | -0.40(-1.96%) |
Sep 29, 2021 | 20.53 | 21.03 | 20.23 | 20.46 | 778,228 | +0.09(+0.44%) |
Sep 28, 2021 | 21.16 | 21.39 | 20.33 | 20.37 | 1,099,811 | -1.07(-4.99%) |
Sep 27, 2021 | 21.80 | 21.99 | 21.33 | 21.44 | 1,173,660 | -0.14(-0.65%) |
Sep 24, 2021 | 21.18 | 21.60 | 21.13 | 21.58 | 782,350 | +0.11(+0.51%) |
Sep 23, 2021 | 21.09 | 21.82 | 21.07 | 21.47 | 1,360,964 | +0.72(+3.47%) |
Sep 22, 2021 | 19.52 | 21.19 | 19.52 | 20.75 | 1,489,207 | +1.49(+7.74%) |
Sep 21, 2021 | 19.12 | 19.37 | 18.70 | 19.26 | 1,307,502 | +0.32(+1.69%) |
Sep 20, 2021 | 19.53 | 19.70 | 18.71 | 18.94 | 926,932 | -0.81(-4.10%) |
Sep 17, 2021 | 19.97 | 20.13 | 19.58 | 19.75 | 1,059,860 | -0.22(-1.10%) |
Sep 16, 2021 | 19.74 | 20.24 | 19.72 | 19.97 | 942,247 | -0.02(-0.10%) |
Sep 15, 2021 | 20.28 | 20.31 | 19.89 | 19.99 | 559,802 | -0.13(-0.65%) |
Sep 14, 2021 | 20.67 | 20.67 | 19.98 | 20.12 | 528,491 | -0.42(-2.04%) |
Sep 13, 2021 | 20.38 | 20.84 | 20.00 | 20.54 | 1,143,834 | +0.52(+2.60%) |
Sep 10, 2021 | 20.68 | 20.79 | 19.79 | 20.02 | 1,749,749 | -0.07(-0.35%) |
Sep 09, 2021 | 19.64 | 20.50 | 19.47 | 20.09 | 2,333,279 | +0.63(+3.24%) |
Sep 08, 2021 | 21.03 | 21.09 | 19.45 | 19.46 | 1,346,386 | -2.08(-9.66%) |
Sep 07, 2021 | 21.03 | 21.90 | 20.92 | 21.54 | 526,132 | +0.46(+2.18%) |
Sep 03, 2021 | 21.60 | 21.60 | 20.95 | 21.08 | 455,879 | -0.53(-2.45%) |
Sep 02, 2021 | 21.57 | 22.11 | 21.18 | 21.61 | 1,021,594 | -0.15(-0.69%) |
Sep 01, 2021 | 21.86 | 22.12 | 21.75 | 21.76 | 401,331 | -0.23(-1.05%) |
Aug 31, 2021 | 22.06 | 22.46 | 21.62 | 21.99 | 656,093 | +0.05(+0.23%) |
Aug 30, 2021 | 22.36 | 22.36 | 21.85 | 21.94 | 573,045 | -0.69(-3.05%) |
Aug 27, 2021 | 22.27 | 22.86 | 22.25 | 22.63 | 718,979 | +0.45(+2.03%) |
Aug 26, 2021 | 22.63 | 22.98 | 21.93 | 22.18 | 858,585 | -0.62(-2.72%) |
Aug 25, 2021 | 22.41 | 22.87 | 22.18 | 22.80 | 653,347 | +0.16(+0.71%) |
Aug 24, 2021 | 21.71 | 22.78 | 21.60 | 22.64 | 1,664,153 | +1.96(+9.48%) |
Aug 23, 2021 | 20.30 | 20.89 | 20.28 | 20.68 | 773,281 | +0.62(+3.09%) |
Aug 20, 2021 | 18.96 | 20.25 | 18.92 | 20.06 | 1,525,458 | +0.63(+3.24%) |
Aug 19, 2021 | 18.81 | 19.50 | 18.64 | 19.43 | 1,153,081 | +0.32(+1.67%) |
Aug 18, 2021 | 19.14 | 19.65 | 18.99 | 19.11 | 733,871 | -0.27(-1.39%) |
Aug 17, 2021 | 19.58 | 19.93 | 18.97 | 19.38 | 1,071,633 | -0.94(-4.63%) |
Aug 16, 2021 | 20.41 | 20.46 | 20.09 | 20.32 | 996,913 | -0.57(-2.73%) |
Aug 13, 2021 | 21.28 | 21.36 | 20.80 | 20.89 | 596,755 | -0.39(-1.83%) |
Aug 12, 2021 | 21.44 | 21.60 | 20.70 | 21.28 | 1,147,754 | -0.38(-1.75%) |
Aug 11, 2021 | 21.65 | 21.84 | 21.29 | 21.66 | 703,129 | -0.10(-0.46%) |
Aug 10, 2021 | 21.75 | 21.99 | 21.60 | 21.76 | 591,252 | +0.12(+0.55%) |
Aug 09, 2021 | 21.69 | 21.92 | 21.27 | 21.64 | 746,418 | -0.09(-0.41%) |
Aug 06, 2021 | 22.10 | 22.19 | 21.44 | 21.73 | 588,951 | -0.05(-0.23%) |
Aug 05, 2021 | 22.12 | 22.68 | 21.72 | 21.78 | 806,413 | +0.05(+0.23%) |
Aug 04, 2021 | 22.12 | 22.41 | 21.60 | 21.73 | 764,287 | -0.58(-2.60%) |
Aug 03, 2021 | 22.10 | 22.33 | 21.18 | 22.31 | 956,880 | -0.24(-1.06%) |
Aug 02, 2021 | 22.83 | 23.36 | 22.45 | 22.55 | 742,123 | +0.12(+0.53%) |
Jul 30, 2021 | 23.27 | 23.29 | 22.27 | 22.43 | 1,035,369 | -1.26(-5.32%) |
Jul 29, 2021 | 23.90 | 23.98 | 23.53 | 23.69 | 522,707 | -0.11(-0.46%) |
Jul 28, 2021 | 23.18 | 24.00 | 23.18 | 23.80 | 554,507 | +0.86(+3.75%) |
Jul 27, 2021 | 23.04 | 23.27 | 22.76 | 22.94 | 732,937 | -0.63(-2.67%) |
Jul 26, 2021 | 22.85 | 23.64 | 22.81 | 23.57 | 402,406 | +0.78(+3.42%) |
Jul 23, 2021 | 23.41 | 23.47 | 22.76 | 22.79 | 469,375 | -0.28(-1.21%) |
Jul 22, 2021 | 23.47 | 23.63 | 23.03 | 23.07 | 513,048 | -0.44(-1.87%) |
Jul 21, 2021 | 23.17 | 23.54 | 22.79 | 23.51 | 868,515 | +0.40(+1.73%) |
Jul 20, 2021 | 22.24 | 23.35 | 21.94 | 23.11 | 1,003,341 | +0.78(+3.49%) |
Jul 19, 2021 | 22.84 | 22.88 | 22.17 | 22.33 | 1,452,462 | -1.27(-5.38%) |
Jul 16, 2021 | 24.67 | 24.74 | 23.59 | 23.60 | 1,584,018 | -0.87(-3.56%) |
Jul 15, 2021 | 24.74 | 25.05 | 24.19 | 24.47 | 709,907 | -0.59(-2.35%) |
Jul 14, 2021 | 25.40 | 25.55 | 24.87 | 25.06 | 1,387,842 | +0.60(+2.45%) |
Jul 13, 2021 | 24.34 | 24.70 | 24.14 | 24.46 | 1,045,993 | -0.20(-0.81%) |
Jul 12, 2021 | 23.86 | 24.67 | 23.66 | 24.66 | 1,352,782 | +1.17(+4.98%) |
Jul 09, 2021 | 23.76 | 23.83 | 23.40 | 23.49 | 942,165 | -0.05(-0.21%) |
Jul 08, 2021 | 23.61 | 23.88 | 23.23 | 23.54 | 1,109,154 | -0.81(-3.33%) |
Jul 07, 2021 | 24.69 | 24.69 | 23.78 | 24.35 | 1,013,386 | -0.07(-0.29%) |
Jul 06, 2021 | 25.62 | 25.79 | 24.41 | 24.42 | 1,186,220 | -2.13(-8.02%) |
Jul 02, 2021 | 26.93 | 26.95 | 25.81 | 26.55 | 766,605 | +0.43(+1.65%) |
Jul 01, 2021 | 26.53 | 26.53 | 25.71 | 26.12 | 1,081,433 | -0.28(-1.06%) |
Jun 30, 2021 | 26.66 | 26.66 | 26.21 | 26.40 | 759,397 | -0.42(-1.57%) |
Jun 29, 2021 | 27.59 | 27.61 | 26.41 | 26.82 | 1,447,206 | -0.57(-2.08%) |
Jun 28, 2021 | 28.00 | 28.16 | 27.28 | 27.39 | 787,611 | -0.44(-1.58%) |
Jun 25, 2021 | 28.60 | 28.76 | 27.56 | 27.83 | 802,763 | -0.92(-3.20%) |
Jun 24, 2021 | 29.05 | 29.15 | 28.51 | 28.75 | 778,619 | +0.00(+0.00%) |
Jun 23, 2021 | 28.98 | 29.39 | 28.73 | 28.75 | 1,031,106 | -0.03(-0.10%) |
Jun 22, 2021 | 28.54 | 28.78 | 28.15 | 28.78 | 664,794 | -0.04(-0.14%) |
Jun 21, 2021 | 28.16 | 28.93 | 27.99 | 28.82 | 529,207 | +1.07(+3.86%) |
Jun 18, 2021 | 27.53 | 28.02 | 27.34 | 27.75 | 663,301 | +0.27(+0.98%) |
Jun 17, 2021 | 27.44 | 27.86 | 27.28 | 27.48 | 708,210 | -0.19(-0.69%) |
Jun 16, 2021 | 27.32 | 28.22 | 27.25 | 27.67 | 701,879 | +0.05(+0.18%) |
Jun 15, 2021 | 28.25 | 28.25 | 27.12 | 27.62 | 972,431 | -0.64(-2.26%) |
Jun 14, 2021 | 28.32 | 28.78 | 27.97 | 28.26 | 1,303,859 | +0.84(+3.06%) |
Jun 11, 2021 | 27.97 | 28.07 | 27.33 | 27.42 | 2,630,798 | -0.90(-3.18%) |
Jun 10, 2021 | 28.29 | 28.65 | 27.76 | 28.32 | 788,099 | -0.01(-0.04%) |
Jun 09, 2021 | 29.43 | 29.45 | 28.17 | 28.33 | 1,450,284 | -0.60(-2.07%) |
Jun 08, 2021 | 28.17 | 29.07 | 27.80 | 28.93 | 1,211,466 | +0.79(+2.81%) |
Jun 07, 2021 | 28.17 | 28.55 | 27.95 | 28.14 | 1,882,789 | +1.48(+5.55%) |
Jun 04, 2021 | 26.27 | 26.81 | 26.16 | 26.66 | 1,130,000 | +1.15(+4.51%) |
Jun 03, 2021 | 25.56 | 26.32 | 25.16 | 25.51 | 749,875 | -0.43(-1.66%) |
Jun 02, 2021 | 24.98 | 26.06 | 24.95 | 25.94 | 844,157 | +0.86(+3.43%) |