Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 15.99 | 16.65 | 15.51 | 15.52 | 5,948,592 | -0.62(-3.84%) |
Dec 30, 2021 | 15.33 | 16.64 | 15.27 | 16.14 | 9,785,486 | +0.74(+4.81%) |
Dec 29, 2021 | 15.78 | 16.03 | 15.01 | 15.40 | 10,230,521 | -0.47(-2.96%) |
Dec 28, 2021 | 16.67 | 16.83 | 15.82 | 15.87 | 9,377,402 | -0.94(-5.59%) |
Dec 27, 2021 | 17.50 | 17.64 | 16.61 | 16.81 | 8,707,437 | -0.89(-5.03%) |
Dec 23, 2021 | 16.54 | 18.01 | 16.36 | 17.70 | 11,737,690 | +1.11(+6.69%) |
Dec 22, 2021 | 16.82 | 17.18 | 16.47 | 16.59 | 5,812,577 | -0.37(-2.18%) |
Dec 21, 2021 | 16.14 | 17.23 | 16.11 | 16.96 | 6,310,794 | +0.96(+6.00%) |
Dec 20, 2021 | 16.02 | 16.56 | 15.51 | 16.00 | 6,646,936 | -0.62(-3.73%) |
Dec 17, 2021 | 15.88 | 16.73 | 15.18 | 16.62 | 10,536,804 | +0.33(+2.03%) |
Dec 16, 2021 | 17.47 | 17.73 | 15.91 | 16.29 | 7,846,258 | -0.92(-5.35%) |
Dec 15, 2021 | 16.45 | 17.36 | 15.81 | 17.21 | 8,219,026 | +0.51(+3.05%) |
Dec 14, 2021 | 16.59 | 17.12 | 16.26 | 16.70 | 7,422,177 | -0.44(-2.57%) |
Dec 13, 2021 | 17.77 | 17.96 | 16.52 | 17.14 | 6,765,153 | -0.67(-3.76%) |
Dec 10, 2021 | 19.01 | 19.62 | 17.57 | 17.81 | 9,149,880 | -1.05(-5.57%) |
Dec 09, 2021 | 20.01 | 21.57 | 18.59 | 18.86 | 12,500,037 | -0.91(-4.60%) |
Dec 08, 2021 | 18.70 | 20.19 | 18.27 | 19.77 | 7,165,334 | +1.17(+6.29%) |
Dec 07, 2021 | 18.08 | 19.18 | 18.03 | 18.60 | 6,898,523 | +1.24(+7.14%) |
Dec 06, 2021 | 16.94 | 17.78 | 16.26 | 17.36 | 7,779,473 | -0.23(-1.31%) |
Dec 03, 2021 | 17.94 | 18.08 | 16.52 | 17.59 | 9,549,056 | -0.61(-3.35%) |
Dec 02, 2021 | 17.62 | 18.78 | 17.36 | 18.20 | 7,367,526 | +0.42(+2.36%) |
Dec 01, 2021 | 19.83 | 19.87 | 17.70 | 17.78 | 10,510,468 | -1.84(-9.38%) |
Nov 30, 2021 | 20.67 | 20.97 | 18.97 | 19.62 | 7,560,936 | -1.12(-5.40%) |
Nov 29, 2021 | 21.29 | 21.38 | 19.71 | 20.74 | 7,454,895 | -0.30(-1.43%) |
Nov 26, 2021 | 20.57 | 21.49 | 20.51 | 21.04 | 3,975,092 | -0.22(-1.03%) |
Nov 24, 2021 | 20.45 | 21.85 | 20.20 | 21.26 | 7,079,592 | +0.77(+3.76%) |
Nov 23, 2021 | 20.54 | 21.17 | 19.95 | 20.49 | 8,364,313 | -0.19(-0.92%) |
Nov 22, 2021 | 21.42 | 21.90 | 20.39 | 20.68 | 7,767,331 | -0.74(-3.45%) |
Nov 19, 2021 | 21.85 | 22.59 | 21.27 | 21.42 | 7,650,057 | -0.58(-2.64%) |
Nov 18, 2021 | 23.79 | 23.90 | 21.86 | 22.00 | 11,435,692 | -1.98(-8.26%) |
Nov 17, 2021 | 24.25 | 24.36 | 23.35 | 23.98 | 5,241,746 | -0.20(-0.83%) |
Nov 16, 2021 | 24.37 | 24.37 | 23.22 | 24.18 | 8,798,182 | -0.37(-1.51%) |
Nov 15, 2021 | 24.61 | 25.30 | 24.37 | 24.55 | 7,377,544 | +0.01(+0.04%) |
Nov 12, 2021 | 25.10 | 25.24 | 24.06 | 24.54 | 9,944,225 | -0.46(-1.84%) |
Nov 11, 2021 | 25.83 | 26.43 | 24.88 | 25.00 | 12,142,704 | -1.69(-6.33%) |
Nov 10, 2021 | 29.20 | 25.19 | 26.69 | 33,232,912 | -6.44(-19.44%) | |
Nov 09, 2021 | 34.19 | 34.30 | 31.77 | 33.13 | 10,327,209 | -0.54(-1.60%) |
Nov 08, 2021 | 33.25 | 33.98 | 33.08 | 33.67 | 4,119,101 | +0.85(+2.59%) |
Nov 05, 2021 | 32.84 | 33.22 | 32.01 | 32.82 | 4,549,185 | +0.13(+0.40%) |
Nov 04, 2021 | 34.20 | 35.10 | 32.27 | 32.69 | 7,501,607 | -1.18(-3.48%) |
Nov 03, 2021 | 33.90 | 34.68 | 33.01 | 33.87 | 6,037,850 | +0.11(+0.33%) |
Nov 02, 2021 | 32.90 | 33.90 | 31.84 | 33.76 | 5,596,887 | +0.70(+2.12%) |
Nov 01, 2021 | 30.05 | 33.45 | 31.80 | 33.06 | 13,329,411 | +3.25(+10.90%) |
Oct 29, 2021 | 29.12 | 30.19 | 29.12 | 29.81 | 3,292,740 | +0.33(+1.12%) |
Oct 28, 2021 | 28.40 | 29.87 | 28.24 | 29.48 | 4,294,284 | +1.35(+4.80%) |
Oct 27, 2021 | 29.01 | 29.78 | 28.12 | 28.13 | 3,251,407 | -1.14(-3.89%) |
Oct 26, 2021 | 30.45 | 29.27 | 6,780,668 | -0.82(-2.73%) | ||
Oct 25, 2021 | 28.45 | 30.14 | 28.32 | 30.09 | 3,982,445 | +1.57(+5.50%) |
Oct 22, 2021 | 29.40 | 29.63 | 27.97 | 28.52 | 4,615,337 | -1.40(-4.68%) |
Oct 21, 2021 | 29.55 | 30.58 | 29.34 | 29.92 | 3,447,415 | +0.35(+1.18%) |
Oct 20, 2021 | 29.93 | 30.20 | 29.30 | 29.57 | 3,476,109 | -0.23(-0.77%) |
Oct 19, 2021 | 30.50 | 30.98 | 29.21 | 29.80 | 8,126,460 | -0.11(-0.37%) |
Oct 18, 2021 | 27.65 | 29.95 | 27.59 | 29.91 | 6,421,391 | +1.90(+6.78%) |
Oct 15, 2021 | 28.28 | 28.98 | 27.72 | 28.01 | 5,028,745 | +0.27(+0.97%) |
Oct 14, 2021 | 27.90 | 29.15 | 27.38 | 27.74 | 7,751,090 | +0.50(+1.84%) |
Oct 13, 2021 | 25.99 | 27.54 | 25.91 | 27.24 | 5,045,783 | +1.43(+5.54%) |
Oct 12, 2021 | 25.31 | 25.89 | 24.93 | 25.81 | 3,089,833 | +0.34(+1.33%) |
Oct 11, 2021 | 24.88 | 26.27 | 24.88 | 25.47 | 4,488,618 | +0.35(+1.39%) |
Oct 08, 2021 | 25.00 | 25.53 | 24.64 | 25.12 | 3,483,916 | +0.09(+0.36%) |
Oct 07, 2021 | 24.45 | 25.68 | 24.34 | 25.03 | 4,787,664 | +0.90(+3.73%) |
Oct 06, 2021 | 23.24 | 24.45 | 22.99 | 24.13 | 3,807,275 | +0.59(+2.51%) |
Oct 05, 2021 | 23.40 | 23.79 | 23.01 | 23.54 | 3,127,698 | +0.29(+1.25%) |
Oct 04, 2021 | 24.01 | 24.06 | 22.72 | 23.25 | 4,924,346 | -1.16(-4.75%) |
Oct 01, 2021 | 24.01 | 24.48 | 23.42 | 24.41 | 4,067,315 | +0.45(+1.88%) |
Sep 30, 2021 | 23.00 | 24.62 | 22.81 | 23.96 | 6,016,356 | +1.07(+4.67%) |
Sep 29, 2021 | 24.00 | 24.07 | 22.77 | 22.89 | 5,991,801 | -1.02(-4.27%) |
Sep 28, 2021 | 25.41 | 25.68 | 23.80 | 23.91 | 7,086,327 | -1.84(-7.15%) |
Sep 27, 2021 | 25.18 | 26.16 | 24.76 | 25.75 | 3,448,772 | +0.33(+1.30%) |
Sep 24, 2021 | 25.82 | 25.87 | 25.03 | 25.42 | 4,375,347 | -0.52(-2.00%) |
Sep 23, 2021 | 26.47 | 26.57 | 25.89 | 25.94 | 4,439,971 | -0.22(-0.84%) |
Sep 22, 2021 | 25.36 | 26.23 | 25.30 | 26.16 | 3,948,405 | +0.94(+3.73%) |
Sep 21, 2021 | 26.30 | 26.50 | 25.09 | 25.22 | 5,691,363 | -0.85(-3.26%) |
Sep 20, 2021 | 27.15 | 27.50 | 25.73 | 26.07 | 7,335,170 | -2.21(-7.81%) |
Sep 17, 2021 | 27.90 | 28.37 | 27.15 | 28.28 | 6,583,077 | +0.73(+2.65%) |
Sep 16, 2021 | 27.03 | 27.62 | 26.76 | 27.55 | 3,267,912 | +0.40(+1.47%) |
Sep 15, 2021 | 27.00 | 27.39 | 26.59 | 27.15 | 3,844,414 | -0.06(-0.22%) |
Sep 14, 2021 | 27.59 | 28.03 | 26.43 | 27.21 | 6,569,269 | -0.24(-0.87%) |
Sep 13, 2021 | 30.01 | 30.36 | 27.42 | 27.45 | 9,413,732 | -2.44(-8.16%) |
Sep 10, 2021 | 29.10 | 30.50 | 29.06 | 29.89 | 6,735,715 | +0.79(+2.71%) |
Sep 09, 2021 | 28.00 | 29.67 | 27.96 | 29.10 | 4,258,195 | +0.72(+2.54%) |
Sep 08, 2021 | 30.00 | 30.43 | 28.34 | 28.38 | 6,521,999 | -1.20(-4.06%) |
Sep 07, 2021 | 30.20 | 30.43 | 28.60 | 29.58 | 5,885,723 | -0.39(-1.30%) |
Sep 03, 2021 | 30.66 | 30.89 | 29.55 | 29.97 | 7,411,162 | +0.24(+0.81%) |
Sep 02, 2021 | 29.48 | 30.43 | 29.27 | 29.73 | 5,889,435 | +0.17(+0.58%) |
Sep 01, 2021 | 29.20 | 29.95 | 28.81 | 29.56 | 6,527,100 | +0.41(+1.41%) |
Aug 31, 2021 | 27.87 | 29.49 | 27.66 | 29.15 | 8,972,395 | +1.61(+5.85%) |
Aug 30, 2021 | 27.29 | 27.72 | 26.44 | 27.54 | 4,519,915 | +0.49(+1.81%) |
Aug 27, 2021 | 26.41 | 27.07 | 26.12 | 27.05 | 3,344,017 | +0.90(+3.44%) |
Aug 26, 2021 | 27.25 | 27.93 | 25.96 | 26.15 | 4,480,285 | -1.27(-4.63%) |
Aug 25, 2021 | 28.00 | 28.38 | 27.26 | 27.42 | 4,391,229 | -0.29(-1.05%) |
Aug 24, 2021 | 26.50 | 27.72 | 26.47 | 27.71 | 5,396,401 | +1.39(+5.28%) |
Aug 23, 2021 | 25.67 | 26.64 | 25.55 | 26.32 | 4,691,797 | +0.96(+3.79%) |
Aug 20, 2021 | 25.15 | 25.67 | 24.95 | 25.36 | 3,855,082 | +0.21(+0.83%) |
Aug 19, 2021 | 25.85 | 26.17 | 24.91 | 25.15 | 6,095,174 | -0.97(-3.71%) |
Aug 18, 2021 | 26.92 | 27.37 | 25.59 | 26.12 | 7,444,133 | -0.62(-2.32%) |
Aug 17, 2021 | 26.85 | 28.75 | 26.36 | 26.74 | 10,834,197 | -0.80(-2.90%) |
Aug 16, 2021 | 28.00 | 28.41 | 27.22 | 27.54 | 4,848,683 | -1.29(-4.47%) |
Aug 13, 2021 | 30.30 | 30.45 | 28.38 | 28.83 | 11,888,104 | -2.73(-8.65%) |
Aug 12, 2021 | 31.80 | 32.52 | 31.10 | 31.56 | 8,112,758 | -0.26(-0.82%) |
Aug 11, 2021 | 32.96 | 33.68 | 30.21 | 31.82 | 35,768,624 | +3.18(+11.10%) |
Aug 10, 2021 | 28.29 | 29.11 | 27.26 | 28.64 | 13,069,368 | +0.71(+2.54%) |
Aug 09, 2021 | 26.44 | 28.41 | 26.33 | 27.93 | 7,020,043 | +1.72(+6.56%) |
Aug 06, 2021 | 26.71 | 26.80 | 25.85 | 26.21 | 2,902,425 | -0.14(-0.53%) |
Aug 05, 2021 | 25.16 | 26.56 | 24.90 | 26.35 | 3,674,879 | +1.11(+4.40%) |
Aug 04, 2021 | 25.49 | 26.02 | 24.81 | 25.24 | 4,413,877 | -0.75(-2.89%) |
Aug 03, 2021 | 26.30 | 26.31 | 25.13 | 25.99 | 2,838,138 | -0.18(-0.69%) |
Aug 02, 2021 | 26.00 | 26.76 | 25.75 | 26.17 | 2,958,834 | +0.13(+0.50%) |
Jul 30, 2021 | 26.68 | 27.16 | 25.90 | 26.04 | 3,792,892 | -0.98(-3.63%) |
Jul 29, 2021 | 27.66 | 28.43 | 26.99 | 27.02 | 4,664,742 | -0.64(-2.31%) |
Jul 28, 2021 | 25.99 | 27.97 | 25.85 | 27.66 | 4,448,376 | +1.55(+5.94%) |
Jul 27, 2021 | 26.71 | 26.87 | 24.76 | 26.11 | 6,831,983 | -0.80(-2.97%) |
Jul 26, 2021 | 26.81 | 27.21 | 26.03 | 26.91 | 3,577,345 | +0.19(+0.71%) |
Jul 23, 2021 | 26.22 | 27.18 | 25.59 | 26.72 | 5,737,229 | +0.29(+1.10%) |
Jul 22, 2021 | 27.65 | 27.74 | 25.98 | 26.43 | 4,719,911 | -0.85(-3.12%) |
Jul 21, 2021 | 26.54 | 27.33 | 26.41 | 27.28 | 4,568,711 | +0.77(+2.90%) |
Jul 20, 2021 | 25.95 | 26.80 | 24.83 | 26.51 | 4,372,190 | +0.55(+2.12%) |
Jul 19, 2021 | 24.99 | 26.48 | 24.52 | 25.96 | 5,940,168 | -0.01(-0.04%) |
Jul 16, 2021 | 27.05 | 28.00 | 25.54 | 25.97 | 9,990,138 | +0.28(+1.09%) |
Jul 15, 2021 | 25.68 | 26.89 | 24.60 | 25.69 | 7,039,288 | -0.01(-0.04%) |
Jul 14, 2021 | 27.51 | 27.70 | 25.53 | 25.70 | 7,006,436 | -1.81(-6.58%) |
Jul 13, 2021 | 28.52 | 29.80 | 27.34 | 27.51 | 5,573,851 | -1.12(-3.91%) |
Jul 12, 2021 | 28.89 | 29.11 | 27.55 | 28.63 | 3,936,139 | -0.20(-0.69%) |
Jul 09, 2021 | 28.59 | 29.84 | 28.42 | 28.83 | 5,018,038 | -0.08(-0.28%) |
Jul 08, 2021 | 26.21 | 29.08 | 25.75 | 28.91 | 10,618,191 | +1.19(+4.29%) |
Jul 07, 2021 | 29.43 | 29.50 | 27.45 | 27.72 | 8,048,669 | -1.39(-4.77%) |
Jul 06, 2021 | 29.07 | 30.00 | 28.34 | 29.11 | 6,375,893 | -0.95(-3.16%) |
Jul 02, 2021 | 30.90 | 31.23 | 29.12 | 30.06 | 8,786,431 | -0.90(-2.91%) |
Jul 01, 2021 | 32.69 | 32.75 | 30.72 | 30.96 | 6,175,334 | -1.15(-3.58%) |
Jun 30, 2021 | 31.41 | 32.63 | 30.43 | 32.11 | 7,401,220 | +0.17(+0.53%) |
Jun 29, 2021 | 33.79 | 34.10 | 31.68 | 31.94 | 8,903,478 | -1.88(-5.56%) |
Jun 28, 2021 | 33.93 | 34.21 | 32.78 | 33.82 | 9,553,711 | -0.43(-1.26%) |
Jun 25, 2021 | 32.65 | 35.09 | 32.57 | 34.25 | 33,883,632 | +1.95(+6.04%) |
Jun 24, 2021 | 33.01 | 33.21 | 31.84 | 32.30 | 7,969,474 | -0.28(-0.86%) |
Jun 23, 2021 | 32.07 | 33.66 | 31.21 | 32.58 | 14,282,292 | +0.86(+2.71%) |
Jun 22, 2021 | 32.02 | 33.70 | 31.32 | 31.72 | 17,350,174 | +0.10(+0.32%) |
Jun 21, 2021 | 28.97 | 32.43 | 28.20 | 31.62 | 19,457,784 | +2.36(+8.07%) |
Jun 18, 2021 | 29.50 | 30.19 | 28.31 | 29.26 | 11,764,949 | -0.27(-0.91%) |
Jun 17, 2021 | 28.55 | 30.63 | 28.45 | 29.53 | 10,447,976 | +0.91(+3.18%) |
Jun 16, 2021 | 27.75 | 29.00 | 27.20 | 28.62 | 7,839,722 | +0.72(+2.58%) |
Jun 15, 2021 | 29.25 | 29.25 | 27.53 | 27.90 | 7,600,281 | -1.57(-5.33%) |
Jun 14, 2021 | 29.81 | 30.33 | 28.83 | 29.47 | 6,796,768 | -0.32(-1.07%) |
Jun 11, 2021 | 28.22 | 30.75 | 28.11 | 29.79 | 11,329,588 | +1.96(+7.04%) |
Jun 10, 2021 | 29.00 | 29.62 | 27.15 | 27.83 | 8,519,907 | -1.17(-4.03%) |
Jun 09, 2021 | 30.24 | 30.39 | 28.82 | 29.00 | 7,636,774 | -1.08(-3.59%) |
Jun 08, 2021 | 30.49 | 31.57 | 29.17 | 30.08 | 12,903,865 | -0.38(-1.25%) |
Jun 07, 2021 | 27.84 | 31.44 | 27.62 | 30.46 | 21,475,306 | +3.49(+12.94%) |
Jun 04, 2021 | 27.39 | 28.65 | 26.76 | 26.97 | 9,022,512 | -0.41(-1.50%) |
Jun 03, 2021 | 27.89 | 28.18 | 26.30 | 27.38 | 12,651,732 | -1.14(-4.00%) |
Jun 02, 2021 | 24.24 | 28.66 | 24.11 | 28.52 | 25,358,242 | +4.22(+17.37%) |
Jun 01, 2021 | 24.00 | 24.75 | 23.61 | 24.30 | 9,613,557 | +0.56(+2.36%) |
May 28, 2021 | 25.57 | 26.49 | 23.74 | 23.74 | 16,583,986 | -1.87(-7.30%) |
May 27, 2021 | 23.90 | 25.61 | 23.11 | 25.61 | 20,614,866 | +1.89(+7.97%) |
May 26, 2021 | 21.24 | 24.69 | 21.22 | 23.72 | 25,832,620 | +2.72(+12.95%) |
May 25, 2021 | 21.62 | 22.41 | 20.62 | 21.00 | 11,041,850 | -0.44(-2.05%) |
May 24, 2021 | 20.37 | 21.85 | 20.05 | 21.44 | 11,011,321 | +1.15(+5.67%) |
May 21, 2021 | 20.57 | 21.10 | 20.23 | 20.29 | 7,315,524 | -0.27(-1.31%) |
May 20, 2021 | 20.84 | 21.29 | 20.19 | 20.56 | 8,031,166 | -0.01(-0.05%) |
May 19, 2021 | 20.40 | 21.39 | 20.00 | 20.57 | 12,507,749 | -0.85(-3.97%) |
May 18, 2021 | 21.00 | 22.28 | 20.51 | 21.42 | 13,908,670 | +1.02(+5.00%) |
May 17, 2021 | 20.29 | 22.00 | 19.72 | 20.40 | 13,359,435 | -0.13(-0.63%) |
May 14, 2021 | 18.69 | 20.89 | 18.53 | 20.53 | 20,218,776 | +2.26(+12.37%) |
May 13, 2021 | 18.85 | 19.38 | 17.61 | 18.27 | 21,090,504 | -1.11(-5.73%) |
May 12, 2021 | 21.18 | 21.38 | 18.85 | 19.38 | 57,140,960 | +1.71(+9.68%) |
May 11, 2021 | 14.83 | 17.75 | 14.64 | 17.67 | 31,814,432 | +1.32(+8.07%) |
May 10, 2021 | 17.17 | 17.17 | 16.28 | 16.35 | 8,425,599 | -0.89(-5.16%) |
May 07, 2021 | 17.44 | 18.55 | 17.23 | 17.24 | 8,075,296 | +0.17(+1.00%) |
May 06, 2021 | 17.69 | 17.89 | 16.57 | 17.07 | 10,424,340 | -0.93(-5.17%) |
May 05, 2021 | 18.82 | 19.15 | 17.92 | 18.00 | 7,517,184 | -0.88(-4.66%) |
May 04, 2021 | 19.50 | 19.60 | 18.20 | 18.88 | 9,249,107 | -0.88(-4.45%) |
May 03, 2021 | 20.18 | 20.39 | 19.51 | 19.76 | 10,219,196 | -0.40(-1.98%) |
Apr 30, 2021 | 20.34 | 20.93 | 19.93 | 20.16 | 6,062,700 | -0.50(-2.42%) |
Apr 29, 2021 | 22.03 | 22.20 | 20.23 | 20.66 | 11,191,550 | -1.12(-5.14%) |
Apr 28, 2021 | 21.97 | 22.43 | 21.28 | 21.78 | 5,671,919 | -0.33(-1.49%) |
Apr 27, 2021 | 22.12 | 22.63 | 21.16 | 22.11 | 8,807,228 | +0.32(+1.47%) |
Apr 26, 2021 | 21.00 | 22.31 | 20.83 | 21.79 | 9,856,830 | +1.13(+5.47%) |
Apr 23, 2021 | 20.40 | 21.14 | 20.25 | 20.66 | 8,168,800 | +0.28(+1.37%) |
Apr 22, 2021 | 20.00 | 21.53 | 19.65 | 20.38 | 19,802,482 | +0.67(+3.40%) |
Apr 21, 2021 | 18.20 | 19.79 | 17.59 | 19.71 | 12,753,165 | +1.13(+6.08%) |
Apr 20, 2021 | 19.23 | 19.65 | 17.75 | 18.58 | 11,212,749 | -0.85(-4.37%) |
Apr 19, 2021 | 18.45 | 19.47 | 17.41 | 19.43 | 16,699,800 | +0.57(+3.02%) |
Apr 16, 2021 | 18.76 | 19.63 | 18.33 | 18.86 | 12,680,200 | -0.43(-2.23%) |
Apr 15, 2021 | 21.08 | 21.25 | 19.20 | 19.29 | 18,688,644 | -1.68(-8.01%) |
Apr 14, 2021 | 21.32 | 22.18 | 20.87 | 20.97 | 13,570,256 | -0.27(-1.27%) |
Apr 13, 2021 | 21.19 | 21.84 | 20.75 | 21.24 | 12,180,454 | -0.11(-0.52%) |
Apr 12, 2021 | 22.64 | 23.28 | 20.85 | 21.35 | 24,313,904 | -1.96(-8.41%) |
Apr 09, 2021 | 22.16 | 25.35 | 21.38 | 23.31 | 105,284,896 | +2.61(+12.61%) |
Apr 08, 2021 | 20.77 | 21.26 | 20.26 | 20.70 | 12,757,755 | -0.04(-0.19%) |
Apr 07, 2021 | 21.94 | 22.78 | 20.61 | 20.74 | 16,024,137 | -1.63(-7.29%) |
Apr 06, 2021 | 21.49 | 23.19 | 20.90 | 22.37 | 19,883,332 | +0.88(+4.09%) |
Apr 05, 2021 | 22.87 | 23.00 | 21.17 | 21.49 | 15,530,473 | -0.95(-4.23%) |
Apr 01, 2021 | 23.73 | 24.01 | 22.22 | 22.44 | 18,646,000 | +0.32(+1.45%) |
Mar 31, 2021 | 22.66 | 22.82 | 21.24 | 22.12 | 15,629,015 | +0.37(+1.70%) |
Mar 30, 2021 | 21.00 | 22.78 | 20.38 | 21.75 | 18,792,768 | +0.69(+3.28%) |
Mar 29, 2021 | 22.01 | 22.47 | 20.70 | 21.06 | 19,983,072 | -0.82(-3.75%) |
Mar 26, 2021 | 26.00 | 26.67 | 20.69 | 21.88 | 31,745,100 | -4.01(-15.49%) |
Mar 25, 2021 | 25.84 | 27.05 | 25.12 | 25.89 | 9,618,801 | -0.96(-3.58%) |
Mar 24, 2021 | 29.55 | 30.58 | 26.75 | 26.85 | 7,021,930 | -3.24(-10.77%) |
Mar 23, 2021 | 31.40 | 31.47 | 29.13 | 30.09 | 7,441,434 | -1.44(-4.57%) |
Mar 22, 2021 | 31.68 | 32.14 | 30.59 | 31.53 | 4,643,849 | +0.11(+0.35%) |
Mar 19, 2021 | 29.90 | 32.27 | 28.81 | 31.42 | 9,791,900 | +1.21(+4.01%) |
Mar 18, 2021 | 30.76 | 31.85 | 29.80 | 30.21 | 5,322,769 | -1.84(-5.74%) |
Mar 17, 2021 | 30.17 | 32.46 | 29.40 | 32.05 | 8,502,609 | +0.09(+0.28%) |
Mar 16, 2021 | 34.71 | 34.72 | 31.39 | 31.96 | 8,118,941 | -1.47(-4.40%) |
Mar 15, 2021 | 32.08 | 34.35 | 31.56 | 33.43 | 9,842,094 | +1.12(+3.47%) |
Mar 12, 2021 | 31.43 | 33.24 | 30.71 | 32.31 | 7,226,200 | -1.34(-3.98%) |
Mar 11, 2021 | 31.34 | 34.14 | 30.51 | 33.65 | 11,069,956 | +3.60(+11.98%) |
Mar 10, 2021 | 30.50 | 32.00 | 29.65 | 30.05 | 11,578,195 | +1.14(+3.94%) |
Mar 09, 2021 | 28.66 | 29.74 | 28.01 | 28.91 | 10,451,064 | +1.60(+5.86%) |
Mar 08, 2021 | 29.74 | 31.17 | 26.80 | 27.31 | 11,684,416 | -2.65(-8.85%) |
Mar 05, 2021 | 31.21 | 31.96 | 26.13 | 29.96 | 19,312,100 | -2.15(-6.70%) |
Mar 04, 2021 | 34.09 | 35.50 | 27.40 | 32.11 | 30,254,896 | -2.03(-5.95%) |
Mar 03, 2021 | 37.70 | 37.73 | 34.00 | 34.14 | 28,037,732 | -7.75(-18.50%) |
Mar 02, 2021 | 43.21 | 43.28 | 39.33 | 41.89 | 25,480,156 | +3.11(+8.02%) |
Mar 01, 2021 | 37.25 | 38.78 | 36.26 | 38.78 | 7,601,041 | +3.48(+9.86%) |
Feb 26, 2021 | 35.21 | 36.66 | 33.30 | 35.30 | 9,902,200 | +0.39(+1.12%) |
Feb 25, 2021 | 38.85 | 40.80 | 33.99 | 34.91 | 12,026,898 | -4.50(-11.42%) |
Feb 24, 2021 | 39.05 | 39.80 | 36.21 | 39.41 | 9,665,027 | +0.48(+1.23%) |
Feb 23, 2021 | 35.95 | 39.64 | 33.00 | 38.93 | 18,357,744 | -0.97(-2.43%) |
Feb 22, 2021 | 41.94 | 42.85 | 40.38 | 39.90 | 11,108,660 | -3.05(-7.10%) |
Feb 19, 2021 | 43.13 | 44.64 | 42.20 | 42.95 | 10,209,300 | +0.72(+1.70%) |
Feb 18, 2021 | 44.49 | 45.46 | 41.69 | 42.23 | 11,348,654 | -3.73(-8.12%) |
Feb 17, 2021 | 44.44 | 46.30 | 43.00 | 45.96 | 12,237,203 | +2.68(+6.19%) |
Feb 16, 2021 | 46.47 | 47.28 | 42.36 | 43.28 | 12,932,530 | -3.38(-7.24%) |
Feb 12, 2021 | 43.17 | 47.00 | 42.85 | 46.66 | 10,922,200 | +2.77(+6.31%) |
Feb 11, 2021 | 45.32 | 46.20 | 42.80 | 43.89 | 8,724,525 | -1.96(-4.27%) |
Feb 10, 2021 | 47.83 | 49.50 | 43.50 | 45.85 | 12,990,064 | -0.90(-1.93%) |
Feb 09, 2021 | 46.00 | 48.78 | 44.51 | 46.75 | 13,249,614 | +0.43(+0.93%) |
Feb 08, 2021 | 47.36 | 47.79 | 45.30 | 46.32 | 13,590,499 | -2.46(-5.04%) |
Feb 05, 2021 | 51.20 | 51.50 | 48.33 | 48.78 | 10,585,501 | -2.27(-4.45%) |
Feb 04, 2021 | 50.80 | 54.24 | 49.97 | 51.05 | 18,530,876 | +1.95(+3.97%) |
Feb 03, 2021 | 49.01 | 50.50 | 47.50 | 49.10 | 11,110,877 | +0.64(+1.32%) |
Feb 02, 2021 | 50.85 | 51.31 | 47.12 | 48.46 | 20,874,460 | -3.94(-7.52%) |
Feb 01, 2021 | 47.42 | 52.40 | 44.30 | 52.40 | 43,993,840 | +10.15(+24.02%) |
Jan 29, 2021 | 45.14 | 46.35 | 40.50 | 42.25 | 30,110,800 | +2.40(+6.02%) |
Jan 28, 2021 | 49.82 | 49.88 | 39.85 | 39.85 | 33,291,436 | -6.90(-14.76%) |
Jan 27, 2021 | 47.63 | 57.47 | 44.55 | 46.75 | 57,974,096 | +2.83(+6.44%) |
Jan 26, 2021 | 41.93 | 44.25 | 38.63 | 43.92 | 27,640,450 | +2.94(+7.17%) |
Jan 25, 2021 | 40.32 | 44.78 | 36.10 | 40.98 | 49,472,320 | +3.26(+8.64%) |
Jan 22, 2021 | 34.20 | 38.10 | 33.28 | 37.72 | 33,514,400 | +2.22(+6.25%) |
Jan 21, 2021 | 31.68 | 36.00 | 31.36 | 35.50 | 52,347,992 | +5.35(+17.74%) |
Jan 20, 2021 | 31.57 | 32.49 | 30.06 | 30.15 | 18,299,330 | -0.59(-1.92%) |
Jan 19, 2021 | 32.41 | 32.50 | 29.52 | 30.74 | 21,977,280 | -1.39(-4.33%) |
Jan 15, 2021 | 35.10 | 36.20 | 31.70 | 32.13 | 23,996,400 | -3.49(-9.80%) |
Jan 14, 2021 | 36.07 | 36.87 | 32.52 | 35.62 | 32,853,244 | -0.18(-0.50%) |
Jan 13, 2021 | 38.29 | 40.40 | 34.51 | 35.80 | 53,301,808 | -0.68(-1.86%) |
Jan 12, 2021 | 31.12 | 36.90 | 29.55 | 36.48 | 77,924,744 | +9.29(+34.17%) |
Jan 11, 2021 | 26.12 | 28.94 | 26.07 | 27.19 | 13,084,488 | -0.12(-0.44%) |
Jan 08, 2021 | 28.97 | 29.40 | 26.01 | 27.31 | 20,750,200 | -1.06(-3.74%) |
Jan 07, 2021 | 28.36 | 30.13 | 27.22 | 28.37 | 26,066,572 | +1.20(+4.42%) |
Jan 06, 2021 | 28.09 | 29.19 | 25.61 | 27.17 | 37,135,268 | -0.16(-0.59%) |
Jan 05, 2021 | 27.71 | 30.77 | 26.77 | 27.33 | 75,692,784 | +3.09(+12.75%) |