Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.60 | 11.81 | 13,492,382 | +1.36(+13.01%) | ||
Jan 28, 2022 | 10.21 | 10.52 | 9.680 | 10.45 | 12,526,859 | +0.27(+2.65%) |
Jan 27, 2022 | 11.41 | 11.45 | 10.06 | 10.18 | 14,763,354 | -1.02(-9.11%) |
Jan 26, 2022 | 11.98 | 12.16 | 11.04 | 11.20 | 10,682,220 | -0.26(-2.27%) |
Jan 25, 2022 | 11.51 | 11.97 | 11.08 | 11.46 | 6,349,368 | -0.48(-4.02%) |
Jan 24, 2022 | 11.27 | 11.98 | 10.35 | 11.94 | 18,831,168 | -0.08(-0.67%) |
Jan 21, 2022 | 12.61 | 12.71 | 11.93 | 12.02 | 11,887,918 | -0.69(-5.43%) |
Jan 20, 2022 | 13.50 | 13.86 | 12.70 | 12.71 | 11,110,550 | -0.72(-5.36%) |
Jan 19, 2022 | 14.15 | 14.39 | 13.39 | 13.43 | 7,030,617 | -0.68(-4.82%) |
Jan 18, 2022 | 14.54 | 14.75 | 14.08 | 14.11 | 4,937,090 | -0.77(-5.17%) |
Jan 14, 2022 | 14.88 | 0 | -0.12(-0.80%) | |||
Jan 13, 2022 | 15.75 | 15.98 | 14.98 | 15.00 | 6,110,313 | -0.76(-4.82%) |
Jan 12, 2022 | 16.05 | 16.26 | 15.40 | 15.76 | 6,017,653 | +0.00(+0.00%) |
Jan 11, 2022 | 15.34 | 16.09 | 15.16 | 15.76 | 4,887,666 | +0.17(+1.09%) |
Jan 10, 2022 | 16.00 | 16.07 | 15.02 | 15.59 | 8,537,231 | -0.65(-4.00%) |
Jan 07, 2022 | 16.46 | 17.01 | 16.02 | 16.24 | 5,662,859 | -0.09(-0.55%) |
Jan 06, 2022 | 16.68 | 17.14 | 15.81 | 16.33 | 8,038,625 | -0.50(-2.97%) |
Jan 05, 2022 | 17.18 | 18.20 | 16.80 | 16.83 | 8,665,588 | -0.55(-3.16%) |
Jan 04, 2022 | 16.69 | 17.39 | 16.05 | 17.38 | 6,372,491 | +0.67(+4.01%) |
Jan 03, 2022 | 16.25 | 17.02 | 16.20 | 16.71 | 6,445,636 | +0.98(+6.23%) |
Dec 31, 2021 | 16.00 | 16.59 | 15.57 | 15.73 | 4,128,495 | -0.43(-2.66%) |
Dec 30, 2021 | 15.50 | 16.55 | 15.50 | 16.16 | 5,246,265 | +0.47(+3.00%) |
Dec 29, 2021 | 16.21 | 16.25 | 15.34 | 15.69 | 5,145,041 | -0.59(-3.62%) |
Dec 28, 2021 | 17.00 | 17.00 | 15.81 | 16.28 | 6,173,176 | -0.75(-4.40%) |
Dec 27, 2021 | 17.09 | 17.16 | 16.48 | 17.03 | 4,957,740 | -0.19(-1.10%) |
Dec 23, 2021 | 17.07 | 17.41 | 16.76 | 17.22 | 3,384,645 | +0.13(+0.76%) |
Dec 22, 2021 | 16.99 | 17.42 | 16.85 | 17.09 | 3,199,500 | +0.03(+0.18%) |
Dec 21, 2021 | 16.83 | 17.22 | 16.60 | 17.06 | 4,733,276 | +0.49(+2.96%) |
Dec 20, 2021 | 16.50 | 16.98 | 16.15 | 16.57 | 5,365,223 | -0.47(-2.76%) |
Dec 17, 2021 | 16.57 | 17.38 | 15.92 | 17.04 | 6,283,781 | +0.27(+1.61%) |
Dec 16, 2021 | 18.09 | 18.29 | 16.48 | 16.77 | 7,544,267 | -1.20(-6.68%) |
Dec 15, 2021 | 17.09 | 18.06 | 16.57 | 17.97 | 6,000,392 | +0.62(+3.57%) |
Dec 14, 2021 | 16.54 | 17.80 | 16.50 | 17.35 | 5,600,709 | +0.14(+0.81%) |
Dec 13, 2021 | 18.25 | 18.34 | 16.84 | 17.21 | 6,508,214 | -0.62(-3.48%) |
Dec 10, 2021 | 18.00 | 18.18 | 17.48 | 17.83 | 4,254,797 | -0.03(-0.17%) |
Dec 09, 2021 | 18.71 | 18.98 | 17.79 | 17.86 | 5,589,841 | -0.94(-5.00%) |
Dec 08, 2021 | 18.35 | 19.13 | 17.96 | 18.80 | 7,387,317 | +0.46(+2.51%) |
Dec 07, 2021 | 18.12 | 18.61 | 17.67 | 18.34 | 9,551,375 | +1.06(+6.13%) |
Dec 06, 2021 | 17.09 | 17.98 | 16.27 | 17.28 | 9,951,643 | -0.34(-1.93%) |
Dec 03, 2021 | 18.80 | 18.85 | 17.02 | 17.62 | 13,596,074 | -1.37(-7.21%) |
Dec 02, 2021 | 19.69 | 20.24 | 18.37 | 18.99 | 11,553,530 | -0.78(-3.95%) |
Dec 01, 2021 | 22.03 | 22.64 | 19.74 | 19.77 | 13,042,760 | -1.62(-7.57%) |
Nov 30, 2021 | 21.99 | 22.53 | 20.69 | 21.39 | 10,269,820 | -0.69(-3.12%) |
Nov 29, 2021 | 20.26 | 22.19 | 20.08 | 22.08 | 12,495,417 | +2.29(+11.57%) |
Nov 26, 2021 | 19.50 | 20.12 | 19.29 | 19.79 | 5,300,213 | -0.59(-2.89%) |
Nov 24, 2021 | 19.95 | 20.86 | 19.46 | 20.38 | 5,941,575 | +0.28(+1.39%) |
Nov 23, 2021 | 21.26 | 21.33 | 19.14 | 20.10 | 13,419,671 | -1.19(-5.59%) |
Nov 22, 2021 | 21.30 | 22.50 | 20.78 | 21.29 | 11,053,972 | +0.01(+0.05%) |
Nov 19, 2021 | 20.22 | 21.85 | 20.12 | 21.28 | 13,475,407 | +1.19(+5.92%) |
Nov 18, 2021 | 21.51 | 20.38 | 19.31 | 20.09 | 18,476,170 | -1.32(-6.17%) |
Nov 17, 2021 | 22.89 | 23.66 | 21.05 | 21.41 | 24,640,526 | -2.27(-9.59%) |
Nov 16, 2021 | 22.20 | 23.75 | 20.89 | 23.68 | 21,189,698 | +2.09(+9.68%) |
Nov 15, 2021 | 21.24 | 21.80 | 20.35 | 21.59 | 10,992,342 | +0.43(+2.03%) |
Nov 12, 2021 | 21.23 | 21.32 | 20.52 | 21.16 | 8,175,102 | +0.21(+1.00%) |
Nov 11, 2021 | 19.22 | 22.23 | 19.18 | 20.95 | 26,469,398 | +0.85(+4.23%) |
Nov 10, 2021 | 19.76 | 20.10 | 13,425,882 | +0.18(+0.90%) | ||
Nov 09, 2021 | 20.04 | 20.27 | 18.86 | 19.92 | 15,627,607 | +0.84(+4.40%) |
Nov 08, 2021 | 19.24 | 19.74 | 18.58 | 19.08 | 16,609,284 | +0.07(+0.37%) |
Nov 05, 2021 | 17.64 | 19.10 | 17.19 | 19.01 | 15,291,541 | +1.40(+7.95%) |
Nov 04, 2021 | 17.38 | 17.90 | 16.60 | 17.61 | 10,508,701 | -0.45(-2.49%) |
Nov 03, 2021 | 17.67 | 18.52 | 17.24 | 18.06 | 12,689,356 | +0.33(+1.86%) |
Nov 02, 2021 | 17.85 | 17.85 | 16.85 | 17.73 | 11,081,990 | +0.23(+1.31%) |
Nov 01, 2021 | 16.60 | 17.61 | 16.85 | 17.50 | 16,185,332 | +1.45(+9.03%) |
Oct 29, 2021 | 16.20 | 16.40 | 15.51 | 16.05 | 13,566,515 | +0.27(+1.71%) |
Oct 28, 2021 | 14.70 | 16.85 | 14.68 | 15.78 | 30,437,070 | +1.24(+8.53%) |
Oct 27, 2021 | 14.85 | 15.26 | 14.48 | 14.54 | 4,566,465 | -0.26(-1.76%) |
Oct 26, 2021 | 14.95 | 14.80 | 10,498,726 | -0.04(-0.27%) | ||
Oct 25, 2021 | 13.93 | 15.03 | 13.83 | 14.84 | 7,948,519 | +0.99(+7.15%) |
Oct 22, 2021 | 14.33 | 14.33 | 13.60 | 13.85 | 6,509,895 | -0.53(-3.69%) |
Oct 21, 2021 | 14.30 | 14.61 | 14.22 | 14.38 | 3,945,042 | +0.05(+0.35%) |
Oct 20, 2021 | 14.65 | 14.75 | 14.20 | 14.33 | 4,653,539 | -0.32(-2.18%) |
Oct 19, 2021 | 14.60 | 14.87 | 14.41 | 14.65 | 5,001,330 | +0.19(+1.31%) |
Oct 18, 2021 | 14.08 | 14.60 | 13.97 | 14.46 | 4,318,563 | +0.31(+2.19%) |
Oct 15, 2021 | 14.60 | 14.67 | 14.14 | 14.15 | 3,279,941 | -0.30(-2.08%) |
Oct 14, 2021 | 14.56 | 14.59 | 14.05 | 14.45 | 4,151,988 | -0.04(-0.28%) |
Oct 13, 2021 | 14.18 | 14.61 | 14.08 | 14.49 | 4,671,439 | +0.35(+2.48%) |
Oct 12, 2021 | 13.67 | 14.19 | 13.66 | 14.14 | 5,137,278 | +0.52(+3.82%) |
Oct 11, 2021 | 13.54 | 14.03 | 13.46 | 13.62 | 3,745,547 | +0.07(+0.52%) |
Oct 08, 2021 | 14.01 | 14.08 | 13.53 | 13.55 | 5,185,787 | -0.41(-2.94%) |
Oct 07, 2021 | 13.99 | 14.40 | 13.90 | 13.96 | 4,015,178 | +0.07(+0.50%) |
Oct 06, 2021 | 13.97 | 14.16 | 13.85 | 13.89 | 2,971,139 | -0.16(-1.14%) |
Oct 05, 2021 | 14.10 | 14.37 | 13.77 | 14.05 | 4,911,696 | +0.00(+0.00%) |
Oct 04, 2021 | 14.94 | 14.95 | 13.86 | 14.05 | 6,529,653 | -0.79(-5.32%) |
Oct 01, 2021 | 14.81 | 15.06 | 14.45 | 14.84 | 6,433,701 | +0.19(+1.30%) |
Sep 30, 2021 | 14.70 | 14.88 | 14.32 | 14.65 | 5,663,261 | -0.04(-0.27%) |
Sep 29, 2021 | 15.22 | 15.60 | 14.50 | 14.69 | 8,004,645 | -0.43(-2.84%) |
Sep 28, 2021 | 15.73 | 15.81 | 14.97 | 15.12 | 8,209,870 | -0.67(-4.24%) |
Sep 27, 2021 | 14.96 | 15.95 | 14.88 | 15.79 | 10,619,978 | +0.82(+5.48%) |
Sep 24, 2021 | 14.41 | 15.29 | 14.40 | 14.97 | 9,228,346 | +0.44(+3.03%) |
Sep 23, 2021 | 14.19 | 14.79 | 14.04 | 14.53 | 15,281,312 | +0.87(+6.37%) |
Sep 22, 2021 | 13.39 | 13.72 | 13.36 | 13.66 | 5,199,099 | +0.29(+2.17%) |
Sep 21, 2021 | 13.35 | 13.77 | 13.12 | 13.37 | 6,423,004 | +0.07(+0.53%) |
Sep 20, 2021 | 12.84 | 13.40 | 12.77 | 13.30 | 7,462,290 | -0.20(-1.48%) |
Sep 17, 2021 | 12.70 | 13.50 | 12.61 | 13.50 | 11,508,273 | +0.89(+7.06%) |
Sep 16, 2021 | 12.75 | 12.96 | 12.14 | 12.61 | 17,900,086 | -0.60(-4.54%) |
Sep 15, 2021 | 13.20 | 13.28 | 13.05 | 13.21 | 3,720,777 | -0.04(-0.30%) |
Sep 14, 2021 | 13.68 | 13.86 | 12.96 | 13.25 | 7,886,399 | -0.35(-2.57%) |
Sep 13, 2021 | 13.73 | 13.75 | 13.15 | 13.60 | 6,100,069 | +0.04(+0.29%) |
Sep 10, 2021 | 13.99 | 14.09 | 13.51 | 13.56 | 5,433,270 | -0.41(-2.93%) |
Sep 09, 2021 | 13.77 | 14.06 | 13.62 | 13.97 | 4,501,985 | +0.14(+1.01%) |
Sep 08, 2021 | 14.10 | 14.19 | 13.58 | 13.83 | 5,868,279 | -0.29(-2.05%) |
Sep 07, 2021 | 14.12 | 14.47 | 14.05 | 14.12 | 4,693,592 | +0.11(+0.79%) |
Sep 03, 2021 | 14.13 | 14.13 | 13.78 | 14.01 | 5,275,060 | -0.14(-0.99%) |
Sep 02, 2021 | 14.30 | 14.40 | 14.08 | 14.15 | 4,424,635 | -0.16(-1.12%) |
Sep 01, 2021 | 13.87 | 14.59 | 13.73 | 14.31 | 8,120,351 | +0.36(+2.58%) |
Aug 31, 2021 | 13.75 | 14.07 | 13.73 | 13.95 | 5,422,569 | +0.22(+1.60%) |
Aug 30, 2021 | 14.00 | 14.08 | 13.44 | 13.73 | 5,845,633 | -0.31(-2.21%) |
Aug 27, 2021 | 13.90 | 14.13 | 13.73 | 14.04 | 6,754,989 | +0.29(+2.11%) |
Aug 26, 2021 | 14.05 | 14.49 | 13.68 | 13.75 | 7,995,939 | -0.31(-2.20%) |
Aug 25, 2021 | 14.16 | 14.26 | 13.77 | 14.06 | 5,239,615 | -0.20(-1.40%) |
Aug 24, 2021 | 13.86 | 14.29 | 13.72 | 14.26 | 6,504,517 | +0.48(+3.48%) |
Aug 23, 2021 | 13.50 | 13.96 | 13.37 | 13.78 | 7,482,062 | +0.49(+3.69%) |
Aug 20, 2021 | 13.27 | 13.65 | 13.16 | 13.29 | 8,643,330 | +0.10(+0.76%) |
Aug 19, 2021 | 14.05 | 14.37 | 13.11 | 13.19 | 14,928,309 | -1.03(-7.24%) |
Aug 18, 2021 | 14.00 | 14.75 | 13.90 | 14.22 | 8,085,023 | +0.22(+1.57%) |
Aug 17, 2021 | 14.02 | 14.35 | 13.66 | 14.00 | 11,284,229 | -0.13(-0.92%) |
Aug 16, 2021 | 14.38 | 14.51 | 13.45 | 14.13 | 15,478,791 | -0.27(-1.87%) |
Aug 13, 2021 | 15.04 | 15.16 | 14.07 | 14.40 | 26,868,690 | -0.75(-4.95%) |
Aug 12, 2021 | 17.00 | 17.52 | 14.98 | 15.15 | 36,759,680 | -3.14(-17.17%) |
Aug 11, 2021 | 18.40 | 18.50 | 17.70 | 18.29 | 11,662,545 | +0.02(+0.11%) |
Aug 10, 2021 | 18.15 | 19.48 | 17.25 | 18.27 | 50,740,220 | +3.24(+21.56%) |
Aug 09, 2021 | 14.46 | 15.07 | 13.96 | 15.03 | 10,600,493 | +0.57(+3.94%) |
Aug 06, 2021 | 15.56 | 15.66 | 14.33 | 14.46 | 10,691,612 | -1.07(-6.89%) |
Aug 05, 2021 | 14.83 | 15.64 | 14.71 | 15.53 | 5,426,188 | +0.76(+5.15%) |
Aug 04, 2021 | 14.82 | 15.33 | 14.48 | 14.77 | 5,664,177 | -0.03(-0.20%) |
Aug 03, 2021 | 15.90 | 15.93 | 14.77 | 14.80 | 7,307,066 | -1.16(-7.27%) |
Aug 02, 2021 | 16.20 | 16.42 | 15.85 | 15.96 | 2,807,026 | -0.16(-0.99%) |
Jul 30, 2021 | 16.49 | 16.90 | 15.96 | 16.12 | 3,636,423 | -0.39(-2.36%) |
Jul 29, 2021 | 16.75 | 17.04 | 16.48 | 16.51 | 3,536,577 | -0.12(-0.72%) |
Jul 28, 2021 | 15.99 | 16.73 | 15.98 | 16.63 | 2,716,591 | +0.74(+4.66%) |
Jul 27, 2021 | 16.15 | 16.28 | 15.57 | 15.89 | 5,039,979 | -0.41(-2.52%) |
Jul 26, 2021 | 15.77 | 16.66 | 15.71 | 16.30 | 3,807,834 | +0.38(+2.39%) |
Jul 23, 2021 | 15.68 | 16.20 | 15.46 | 15.92 | 4,659,901 | -0.18(-1.12%) |
Jul 22, 2021 | 16.82 | 16.84 | 15.95 | 16.10 | 2,847,817 | -0.29(-1.77%) |
Jul 21, 2021 | 15.96 | 16.54 | 15.95 | 16.39 | 3,427,528 | +0.45(+2.82%) |
Jul 20, 2021 | 15.32 | 16.06 | 15.09 | 15.94 | 4,410,105 | +0.78(+5.15%) |
Jul 19, 2021 | 14.81 | 15.49 | 14.48 | 15.16 | 6,551,427 | -0.16(-1.04%) |
Jul 16, 2021 | 15.50 | 15.75 | 15.11 | 15.32 | 4,013,996 | -0.22(-1.42%) |
Jul 15, 2021 | 15.38 | 16.08 | 15.03 | 15.54 | 7,041,148 | +0.16(+1.04%) |
Jul 14, 2021 | 16.21 | 16.40 | 15.31 | 15.38 | 7,108,239 | -0.99(-6.05%) |
Jul 13, 2021 | 17.00 | 17.04 | 16.34 | 16.37 | 3,640,503 | -0.69(-4.04%) |
Jul 12, 2021 | 17.17 | 17.17 | 16.48 | 17.06 | 3,900,905 | +0.16(+0.95%) |
Jul 09, 2021 | 17.10 | 17.23 | 16.68 | 16.90 | 6,093,843 | -0.11(-0.65%) |
Jul 08, 2021 | 16.01 | 17.21 | 15.84 | 17.01 | 6,828,938 | +0.12(+0.71%) |
Jul 07, 2021 | 17.85 | 17.94 | 16.59 | 16.89 | 7,374,852 | -1.08(-6.01%) |
Jul 06, 2021 | 17.91 | 18.54 | 17.60 | 17.97 | 4,543,739 | +0.04(+0.22%) |
Jul 02, 2021 | 18.25 | 18.46 | 17.69 | 17.93 | 5,672,605 | -0.49(-2.66%) |
Jul 01, 2021 | 19.30 | 19.31 | 18.12 | 18.42 | 6,964,212 | -0.86(-4.46%) |
Jun 30, 2021 | 19.08 | 19.92 | 18.59 | 19.28 | 6,910,500 | +0.08(+0.42%) |
Jun 29, 2021 | 20.07 | 20.21 | 19.15 | 19.20 | 7,094,153 | -0.87(-4.33%) |
Jun 28, 2021 | 19.31 | 20.61 | 19.26 | 20.07 | 10,087,078 | +0.77(+3.99%) |
Jun 25, 2021 | 19.21 | 20.03 | 18.81 | 19.30 | 33,241,360 | +0.26(+1.37%) |
Jun 24, 2021 | 19.05 | 19.70 | 18.92 | 19.04 | 11,080,309 | -0.23(-1.19%) |
Jun 23, 2021 | 17.85 | 19.41 | 17.80 | 19.27 | 12,154,457 | +1.62(+9.18%) |
Jun 22, 2021 | 17.45 | 17.99 | 17.11 | 17.65 | 6,483,972 | +0.14(+0.80%) |
Jun 21, 2021 | 17.50 | 17.86 | 16.86 | 17.51 | 6,690,010 | -0.14(-0.79%) |
Jun 18, 2021 | 18.30 | 18.60 | 17.32 | 17.65 | 9,262,484 | -0.68(-3.71%) |
Jun 17, 2021 | 17.84 | 18.95 | 17.74 | 18.33 | 11,259,522 | +0.59(+3.33%) |
Jun 16, 2021 | 16.98 | 17.97 | 16.74 | 17.74 | 8,946,925 | +0.71(+4.17%) |
Jun 15, 2021 | 18.02 | 18.29 | 16.56 | 17.03 | 13,089,351 | -1.32(-7.19%) |
Jun 14, 2021 | 18.56 | 18.80 | 18.01 | 18.35 | 7,500,350 | -0.29(-1.56%) |
Jun 11, 2021 | 17.69 | 18.91 | 17.61 | 18.64 | 10,672,606 | +1.04(+5.91%) |
Jun 10, 2021 | 18.12 | 18.50 | 17.43 | 17.60 | 14,429,157 | -1.07(-5.73%) |
Jun 09, 2021 | 19.03 | 19.39 | 18.01 | 18.67 | 19,766,372 | +0.60(+3.32%) |
Jun 08, 2021 | 17.50 | 18.19 | 16.91 | 18.07 | 16,819,102 | +0.67(+3.85%) |
Jun 07, 2021 | 16.11 | 17.45 | 15.82 | 17.40 | 15,879,080 | +1.48(+9.30%) |
Jun 04, 2021 | 15.93 | 16.06 | 15.26 | 15.92 | 10,344,875 | +0.01(+0.06%) |
Jun 03, 2021 | 14.61 | 16.36 | 14.47 | 15.91 | 26,383,652 | +1.22(+8.30%) |
Jun 02, 2021 | 13.31 | 14.80 | 13.25 | 14.69 | 16,703,112 | +1.29(+9.63%) |
Jun 01, 2021 | 13.43 | 13.68 | 12.92 | 13.40 | 9,316,995 | +0.14(+1.06%) |
May 28, 2021 | 13.60 | 13.85 | 13.16 | 13.26 | 9,611,933 | -0.35(-2.57%) |
May 27, 2021 | 12.90 | 13.62 | 12.83 | 13.61 | 13,573,555 | +0.63(+4.85%) |
May 26, 2021 | 12.50 | 13.27 | 12.47 | 12.98 | 12,024,557 | +0.47(+3.76%) |
May 25, 2021 | 12.61 | 12.98 | 12.27 | 12.51 | 8,769,529 | -0.03(-0.24%) |
May 24, 2021 | 12.26 | 12.73 | 11.94 | 12.54 | 11,162,880 | +0.07(+0.56%) |
May 21, 2021 | 12.25 | 12.59 | 12.15 | 12.47 | 10,630,589 | +0.14(+1.14%) |
May 20, 2021 | 13.09 | 13.10 | 11.93 | 12.33 | 17,529,198 | -0.17(-1.36%) |
May 19, 2021 | 11.72 | 12.55 | 11.45 | 12.50 | 18,545,216 | +0.30(+2.46%) |
May 18, 2021 | 11.28 | 12.65 | 11.04 | 12.20 | 30,863,472 | +0.98(+8.73%) |
May 17, 2021 | 10.53 | 11.38 | 10.44 | 11.22 | 25,589,892 | +0.72(+6.86%) |
May 14, 2021 | 11.65 | 11.79 | 10.14 | 10.50 | 39,982,264 | +0.55(+5.53%) |
May 13, 2021 | 10.35 | 10.61 | 9.752 | 9.950 | 12,650,321 | -0.34(-3.30%) |
May 12, 2021 | 10.50 | 10.81 | 10.15 | 10.29 | 8,416,306 | -0.40(-3.74%) |
May 11, 2021 | 9.730 | 10.81 | 9.610 | 10.69 | 14,896,988 | +0.43(+4.19%) |
May 10, 2021 | 11.19 | 11.19 | 10.15 | 10.26 | 19,410,840 | -1.02(-9.04%) |
May 07, 2021 | 11.36 | 11.64 | 10.88 | 11.28 | 11,114,379 | -0.02(-0.18%) |
May 06, 2021 | 11.21 | 11.60 | 11.06 | 11.30 | 12,583,611 | -0.07(-0.62%) |
May 05, 2021 | 11.80 | 12.02 | 11.30 | 11.37 | 10,202,457 | -0.61(-5.09%) |
May 04, 2021 | 12.05 | 12.08 | 11.46 | 11.98 | 14,332,010 | -0.31(-2.52%) |
May 03, 2021 | 13.01 | 13.04 | 12.16 | 12.29 | 16,944,632 | -0.83(-6.33%) |
Apr 30, 2021 | 13.58 | 13.72 | 13.09 | 13.12 | 8,443,600 | -0.61(-4.44%) |
Apr 29, 2021 | 13.82 | 13.96 | 13.33 | 13.73 | 8,112,674 | -0.10(-0.72%) |
Apr 28, 2021 | 13.77 | 13.92 | 13.49 | 13.83 | 7,988,713 | +0.00(+0.00%) |
Apr 27, 2021 | 14.32 | 14.38 | 13.78 | 13.83 | 11,570,578 | -0.53(-3.69%) |
Apr 26, 2021 | 14.13 | 14.45 | 13.35 | 14.36 | 15,467,271 | +0.35(+2.50%) |
Apr 23, 2021 | 13.66 | 14.37 | 13.55 | 14.01 | 12,140,700 | +0.23(+1.67%) |
Apr 22, 2021 | 13.84 | 14.67 | 13.22 | 13.78 | 46,024,256 | -1.37(-9.04%) |
Apr 21, 2021 | 13.48 | 15.28 | 12.97 | 15.15 | 58,670,592 | +2.22(+17.17%) |
Apr 20, 2021 | 13.77 | 14.59 | 12.62 | 12.93 | 82,855,904 | +0.56(+4.53%) |
Apr 19, 2021 | 13.01 | 13.17 | 12.23 | 12.37 | 12,495,374 | -0.76(-5.79%) |
Apr 16, 2021 | 13.40 | 13.65 | 12.83 | 13.13 | 12,483,900 | -0.42(-3.10%) |
Apr 15, 2021 | 14.32 | 14.39 | 13.28 | 13.55 | 13,140,031 | -0.67(-4.71%) |
Apr 14, 2021 | 14.78 | 14.83 | 14.17 | 14.22 | 8,375,351 | -0.42(-2.87%) |
Apr 13, 2021 | 14.68 | 15.03 | 14.22 | 14.64 | 8,989,402 | -0.07(-0.48%) |
Apr 12, 2021 | 15.25 | 15.32 | 14.50 | 14.71 | 11,042,484 | -0.69(-4.48%) |
Apr 09, 2021 | 15.75 | 15.81 | 15.14 | 15.40 | 9,967,100 | -0.52(-3.27%) |
Apr 08, 2021 | 16.20 | 16.25 | 15.82 | 15.92 | 7,856,077 | -0.10(-0.62%) |
Apr 07, 2021 | 16.20 | 16.84 | 15.88 | 16.02 | 7,705,780 | -0.37(-2.26%) |
Apr 06, 2021 | 16.34 | 17.04 | 15.94 | 16.39 | 12,603,597 | -0.08(-0.49%) |
Apr 05, 2021 | 17.05 | 17.38 | 16.07 | 16.47 | 9,369,480 | -0.43(-2.54%) |
Apr 01, 2021 | 18.05 | 18.13 | 16.66 | 16.90 | 12,117,400 | -0.32(-1.86%) |
Mar 31, 2021 | 17.18 | 17.65 | 16.76 | 17.22 | 11,119,610 | +0.50(+2.99%) |
Mar 30, 2021 | 16.25 | 17.08 | 15.82 | 16.72 | 12,109,663 | +0.21(+1.27%) |
Mar 29, 2021 | 17.26 | 17.50 | 15.94 | 16.51 | 12,242,251 | -1.10(-6.25%) |
Mar 26, 2021 | 18.00 | 18.44 | 16.79 | 17.61 | 8,123,800 | -0.14(-0.79%) |
Mar 25, 2021 | 17.06 | 18.02 | 16.76 | 17.75 | 10,369,824 | +0.16(+0.91%) |
Mar 24, 2021 | 19.07 | 19.23 | 17.53 | 17.59 | 11,416,408 | -1.70(-8.81%) |
Mar 23, 2021 | 20.00 | 20.19 | 19.08 | 19.29 | 7,248,851 | -0.90(-4.46%) |
Mar 22, 2021 | 20.70 | 20.90 | 20.07 | 20.19 | 6,473,202 | -0.51(-2.46%) |
Mar 19, 2021 | 21.70 | 21.75 | 20.34 | 20.70 | 16,946,500 | +0.65(+3.24%) |
Mar 18, 2021 | 21.00 | 21.09 | 19.82 | 20.05 | 10,461,993 | -1.56(-7.22%) |
Mar 17, 2021 | 20.50 | 22.13 | 20.25 | 21.61 | 11,815,151 | +0.43(+2.03%) |
Mar 16, 2021 | 22.92 | 22.92 | 21.03 | 21.18 | 9,704,604 | -1.37(-6.08%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.22 | 22.55 | 8,436,551 | -0.45(-1.96%) |
Mar 12, 2021 | 23.38 | 23.95 | 22.61 | 23.00 | 9,644,900 | -1.48(-6.05%) |
Mar 11, 2021 | 25.22 | 25.33 | 23.77 | 24.48 | 12,348,508 | +0.04(+0.16%) |
Mar 10, 2021 | 23.37 | 25.37 | 22.91 | 24.44 | 21,354,340 | +2.26(+10.19%) |
Mar 09, 2021 | 23.28 | 23.69 | 21.91 | 22.18 | 18,025,996 | +0.44(+2.02%) |
Mar 08, 2021 | 22.80 | 23.57 | 21.52 | 21.74 | 13,903,378 | +0.44(+2.07%) |
Mar 05, 2021 | 23.30 | 23.30 | 19.28 | 21.30 | 20,859,200 | -1.28(-5.67%) |
Mar 04, 2021 | 23.92 | 24.33 | 21.00 | 22.58 | 24,642,656 | -1.90(-7.76%) |
Mar 03, 2021 | 28.25 | 28.26 | 24.00 | 24.48 | 27,998,040 | -3.77(-13.35%) |
Mar 02, 2021 | 27.66 | 31.96 | 27.51 | 28.25 | 56,848,588 | +0.87(+3.18%) |
Mar 01, 2021 | 26.53 | 29.16 | 25.10 | 27.38 | 51,082,544 | -1.12(-3.93%) |
Feb 26, 2021 | 22.00 | 29.27 | 20.99 | 28.50 | 111,879,200 | +6.92(+32.07%) |
Feb 25, 2021 | 23.78 | 24.80 | 20.96 | 21.58 | 40,468,772 | -1.00(-4.43%) |
Feb 24, 2021 | 19.20 | 23.75 | 18.35 | 22.58 | 87,381,080 | +6.29(+38.61%) |
Feb 23, 2021 | 17.35 | 17.50 | 15.52 | 16.29 | 16,037,782 | -1.83(-10.10%) |
Feb 22, 2021 | 18.07 | 19.56 | 17.92 | 18.12 | 13,506,683 | +0.13(+0.72%) |
Feb 19, 2021 | 18.40 | 18.63 | 17.82 | 17.99 | 8,000,400 | -0.14(-0.77%) |
Feb 18, 2021 | 18.56 | 18.93 | 17.70 | 18.13 | 7,615,243 | -0.79(-4.18%) |
Feb 17, 2021 | 19.39 | 19.50 | 17.90 | 18.92 | 11,640,079 | -0.54(-2.77%) |
Feb 16, 2021 | 19.94 | 20.64 | 19.09 | 19.46 | 21,276,596 | +0.47(+2.47%) |
Feb 12, 2021 | 18.58 | 19.90 | 17.27 | 18.99 | 70,861,504 | +3.55(+22.99%) |
Feb 11, 2021 | 15.75 | 15.85 | 15.03 | 15.44 | 5,749,269 | -0.20(-1.28%) |
Feb 10, 2021 | 16.00 | 16.58 | 15.21 | 15.64 | 10,689,870 | -0.10(-0.64%) |
Feb 09, 2021 | 14.95 | 16.13 | 14.66 | 15.74 | 14,851,080 | +0.81(+5.43%) |
Feb 08, 2021 | 15.17 | 15.18 | 14.78 | 14.93 | 7,393,353 | -0.06(-0.40%) |
Feb 05, 2021 | 15.34 | 15.46 | 14.86 | 14.99 | 5,155,500 | -0.21(-1.38%) |
Feb 04, 2021 | 14.90 | 15.73 | 14.90 | 15.20 | 8,173,025 | +0.31(+2.08%) |
Feb 03, 2021 | 14.82 | 15.12 | 14.54 | 14.89 | 7,420,456 | +0.04(+0.27%) |
Feb 02, 2021 | 14.99 | 15.07 | 14.65 | 14.85 | 6,386,648 | -0.11(-0.74%) |