Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.26 | 17.78 | 16.72 | 16.88 | 1,160,971 | -0.50(-2.88%) |
Mar 30, 2022 | 18.00 | 18.68 | 17.01 | 17.38 | 1,686,746 | -0.73(-4.03%) |
Mar 29, 2022 | 17.00 | 18.32 | 16.91 | 18.11 | 2,959,878 | +1.52(+9.16%) |
Mar 28, 2022 | 16.51 | 16.67 | 16.16 | 16.59 | 1,018,842 | +0.17(+1.04%) |
Mar 25, 2022 | 17.09 | 17.20 | 16.22 | 16.42 | 1,283,257 | -0.68(-3.98%) |
Mar 24, 2022 | 17.29 | 17.38 | 16.13 | 17.10 | 2,422,537 | -0.17(-0.98%) |
Mar 23, 2022 | 18.40 | 18.51 | 16.27 | 17.27 | 3,595,066 | -1.43(-7.65%) |
Mar 22, 2022 | 18.61 | 19.38 | 18.50 | 18.70 | 1,100,128 | +0.22(+1.19%) |
Mar 21, 2022 | 18.73 | 18.73 | 17.77 | 18.48 | 1,208,109 | -0.30(-1.60%) |
Mar 18, 2022 | 17.49 | 18.84 | 17.48 | 18.78 | 1,626,813 | +1.30(+7.44%) |
Mar 17, 2022 | 16.88 | 17.75 | 16.57 | 17.48 | 1,664,701 | +0.40(+2.34%) |
Mar 16, 2022 | 16.68 | 17.16 | 16.01 | 17.08 | 2,143,114 | +1.45(+9.28%) |
Mar 15, 2022 | 16.01 | 16.08 | 15.08 | 15.63 | 1,855,072 | -0.12(-0.76%) |
Mar 14, 2022 | 18.15 | 18.15 | 15.48 | 15.75 | 1,773,768 | -1.89(-10.71%) |
Mar 11, 2022 | 19.21 | 19.33 | 17.54 | 17.64 | 1,336,992 | -0.68(-3.71%) |
Mar 10, 2022 | 17.86 | 18.40 | 17.86 | 18.32 | 938,806 | +0.03(+0.16%) |
Mar 09, 2022 | 18.32 | 18.87 | 18.00 | 18.29 | 1,230,014 | +0.64(+3.63%) |
Mar 08, 2022 | 17.47 | 18.86 | 17.05 | 17.65 | 1,903,308 | +0.18(+1.03%) |
Mar 07, 2022 | 18.70 | 19.14 | 17.37 | 17.47 | 2,330,107 | -1.12(-6.02%) |
Mar 04, 2022 | 19.10 | 20.49 | 18.49 | 18.59 | 1,811,635 | -0.80(-4.13%) |
Mar 03, 2022 | 20.13 | 20.22 | 19.07 | 19.39 | 1,161,944 | -0.76(-3.77%) |
Mar 02, 2022 | 18.95 | 20.22 | 18.84 | 20.15 | 1,924,902 | +1.04(+5.44%) |
Mar 01, 2022 | 19.24 | 19.97 | 18.91 | 19.11 | 1,728,048 | -0.27(-1.39%) |
Feb 28, 2022 | 19.25 | 19.59 | 18.56 | 19.38 | 2,183,219 | +0.21(+1.10%) |
Feb 25, 2022 | 19.03 | 19.24 | 18.25 | 19.17 | 2,054,497 | +0.13(+0.68%) |
Feb 24, 2022 | 15.93 | 19.12 | 15.88 | 19.04 | 4,142,104 | +2.50(+15.11%) |
Feb 23, 2022 | 14.90 | 18.18 | 14.85 | 16.54 | 14,215,331 | +3.70(+28.82%) |
Feb 22, 2022 | 13.23 | 13.60 | 12.78 | 12.84 | 2,470,939 | -0.56(-4.18%) |
Feb 18, 2022 | 13.40 | 0 | -0.12(-0.89%) | |||
Feb 17, 2022 | 14.23 | 14.27 | 13.48 | 13.52 | 1,241,484 | -0.83(-5.78%) |
Feb 16, 2022 | 14.05 | 14.43 | 13.78 | 14.35 | 1,401,043 | +0.06(+0.42%) |
Feb 15, 2022 | 13.71 | 14.54 | 13.70 | 14.29 | 1,397,544 | +0.96(+7.20%) |
Feb 14, 2022 | 13.15 | 13.48 | 12.87 | 13.33 | 2,078,210 | +0.06(+0.45%) |
Feb 11, 2022 | 14.11 | 14.15 | 13.09 | 13.27 | 1,128,572 | -0.69(-4.94%) |
Feb 10, 2022 | 14.49 | 14.74 | 13.86 | 13.96 | 1,509,176 | -0.75(-5.10%) |
Feb 09, 2022 | 14.08 | 14.75 | 14.00 | 14.71 | 1,495,333 | +0.91(+6.59%) |
Feb 08, 2022 | 13.38 | 14.03 | 13.27 | 13.80 | 1,042,312 | +0.30(+2.22%) |
Feb 07, 2022 | 13.64 | 13.84 | 13.18 | 13.50 | 1,129,718 | +0.01(+0.07%) |
Feb 04, 2022 | 13.17 | 13.80 | 12.87 | 13.49 | 1,731,409 | +0.27(+2.04%) |
Feb 03, 2022 | 13.50 | 13.21 | 13.22 | 1,264,693 | -0.63(-4.55%) | |
Feb 02, 2022 | 14.39 | 14.39 | 13.52 | 13.85 | 2,099,310 | -0.44(-3.08%) |
Feb 01, 2022 | 14.30 | 14.55 | 13.77 | 14.29 | 2,152,290 | +0.09(+0.63%) |
Jan 31, 2022 | 12.40 | 14.33 | 14.20 | 4,579,380 | +1.72(+13.78%) | |
Jan 28, 2022 | 12.21 | 12.75 | 11.61 | 12.48 | 2,125,309 | +0.24(+1.96%) |
Jan 27, 2022 | 12.85 | 13.00 | 12.05 | 12.24 | 3,153,408 | -0.43(-3.39%) |
Jan 26, 2022 | 13.50 | 13.71 | 12.61 | 12.67 | 5,267,287 | -0.51(-3.87%) |
Jan 25, 2022 | 13.49 | 13.78 | 12.84 | 13.18 | 2,371,841 | -0.45(-3.30%) |
Jan 24, 2022 | 13.12 | 13.73 | 12.34 | 13.63 | 2,986,851 | -0.01(-0.07%) |
Jan 21, 2022 | 13.92 | 14.29 | 13.40 | 13.64 | 2,439,676 | -0.55(-3.88%) |
Jan 20, 2022 | 14.46 | 15.55 | 14.17 | 14.19 | 2,906,062 | -0.19(-1.32%) |
Jan 19, 2022 | 14.74 | 15.02 | 14.34 | 14.38 | 3,109,364 | -0.22(-1.51%) |
Jan 18, 2022 | 15.04 | 15.19 | 14.38 | 14.60 | 2,825,563 | -0.64(-4.20%) |
Jan 14, 2022 | 15.24 | 0 | -1.34(-8.08%) | |||
Jan 13, 2022 | 18.56 | 18.84 | 16.51 | 16.58 | 4,422,660 | -1.95(-10.52%) |
Jan 12, 2022 | 18.95 | 19.62 | 18.52 | 18.53 | 2,258,460 | -0.21(-1.12%) |
Jan 11, 2022 | 18.54 | 19.04 | 18.03 | 18.74 | 2,662,559 | +0.28(+1.52%) |
Jan 10, 2022 | 20.24 | 20.50 | 18.18 | 18.46 | 4,993,493 | -3.70(-16.70%) |
Jan 07, 2022 | 21.95 | 23.16 | 21.89 | 22.16 | 1,801,634 | +0.37(+1.70%) |
Jan 06, 2022 | 21.50 | 21.83 | 20.69 | 21.79 | 1,192,910 | +0.15(+0.69%) |
Jan 05, 2022 | 22.56 | 22.86 | 21.39 | 21.64 | 1,555,270 | -1.04(-4.59%) |
Jan 04, 2022 | 24.01 | 24.10 | 22.39 | 22.68 | 1,868,910 | -1.39(-5.77%) |
Jan 03, 2022 | 24.49 | 24.77 | 23.71 | 24.07 | 1,099,080 | -0.09(-0.37%) |
Dec 31, 2021 | 23.83 | 24.42 | 23.81 | 24.16 | 888,395 | +0.21(+0.88%) |
Dec 30, 2021 | 23.41 | 24.50 | 23.19 | 23.95 | 1,690,962 | +0.51(+2.18%) |
Dec 29, 2021 | 23.51 | 23.55 | 22.83 | 23.44 | 575,313 | -0.08(-0.34%) |
Dec 28, 2021 | 23.94 | 24.00 | 23.43 | 23.52 | 749,296 | -0.44(-1.84%) |
Dec 27, 2021 | 23.11 | 24.00 | 23.04 | 23.96 | 868,968 | +0.81(+3.50%) |
Dec 23, 2021 | 23.00 | 23.41 | 22.23 | 23.15 | 2,606,398 | +0.20(+0.87%) |
Dec 22, 2021 | 22.38 | 23.03 | 21.76 | 22.95 | 886,788 | +0.47(+2.09%) |
Dec 21, 2021 | 20.98 | 22.56 | 20.77 | 22.48 | 2,728,699 | +1.78(+8.60%) |
Dec 20, 2021 | 21.20 | 21.38 | 20.39 | 20.70 | 2,358,533 | -1.10(-5.05%) |
Dec 17, 2021 | 20.62 | 22.10 | 20.42 | 21.80 | 2,495,916 | +0.85(+4.06%) |
Dec 16, 2021 | 22.20 | 22.60 | 20.79 | 20.95 | 1,708,724 | -1.11(-5.03%) |
Dec 15, 2021 | 21.21 | 22.10 | 20.79 | 22.06 | 1,575,492 | +0.76(+3.57%) |
Dec 14, 2021 | 22.31 | 22.57 | 21.05 | 21.30 | 1,938,247 | -1.42(-6.25%) |
Dec 13, 2021 | 23.87 | 23.87 | 22.65 | 22.72 | 1,273,241 | -1.09(-4.58%) |
Dec 10, 2021 | 24.86 | 25.24 | 23.55 | 23.81 | 1,442,147 | -0.85(-3.45%) |
Dec 09, 2021 | 24.98 | 25.85 | 24.44 | 24.66 | 1,307,178 | -0.60(-2.38%) |
Dec 08, 2021 | 24.32 | 25.62 | 24.15 | 25.26 | 1,263,617 | +0.96(+3.95%) |
Dec 07, 2021 | 23.64 | 24.82 | 23.60 | 24.30 | 2,378,055 | +1.49(+6.53%) |
Dec 06, 2021 | 22.61 | 23.09 | 21.70 | 22.81 | 1,696,491 | +0.46(+2.06%) |
Dec 03, 2021 | 24.13 | 24.15 | 21.90 | 22.35 | 2,547,989 | -1.46(-6.13%) |
Dec 02, 2021 | 24.50 | 24.51 | 23.37 | 23.81 | 2,260,286 | -0.78(-3.17%) |
Dec 01, 2021 | 26.41 | 26.90 | 24.59 | 24.59 | 2,261,312 | -1.37(-5.28%) |
Nov 30, 2021 | 27.80 | 27.99 | 25.48 | 25.96 | 5,363,021 | -2.04(-7.29%) |
Nov 29, 2021 | 28.05 | 28.32 | 28.05 | 28.00 | 1,477,471 | +0.56(+2.04%) |
Nov 26, 2021 | 27.79 | 28.15 | 26.60 | 27.44 | 2,037,726 | -1.15(-4.02%) |
Nov 24, 2021 | 28.28 | 28.64 | 27.63 | 28.59 | 1,206,224 | +0.20(+0.70%) |
Nov 23, 2021 | 28.34 | 29.22 | 27.81 | 28.39 | 3,435,125 | -0.39(-1.36%) |
Nov 22, 2021 | 28.72 | 29.56 | 27.80 | 28.78 | 3,851,591 | +0.00(+0.00%) |
Nov 19, 2021 | 27.59 | 28.80 | 27.55 | 28.78 | 3,228,742 | +1.28(+4.65%) |
Nov 18, 2021 | 28.00 | 27.66 | 27.47 | 27.50 | 2,181,033 | -0.50(-1.79%) |
Nov 17, 2021 | 27.35 | 28.48 | 27.35 | 28.00 | 2,777,979 | -0.02(-0.07%) |
Nov 16, 2021 | 27.10 | 28.24 | 26.70 | 28.02 | 1,860,386 | +0.92(+3.39%) |
Nov 15, 2021 | 26.52 | 27.30 | 26.30 | 27.10 | 1,507,176 | +0.75(+2.85%) |
Nov 12, 2021 | 24.74 | 26.57 | 24.52 | 26.35 | 2,345,825 | +1.90(+7.77%) |
Nov 11, 2021 | 25.52 | 25.69 | 23.86 | 24.45 | 4,385,727 | -0.78(-3.09%) |
Nov 10, 2021 | 26.17 | 25.23 | 8,098,707 | -3.44(-12.00%) | ||
Nov 09, 2021 | 28.80 | 29.09 | 27.43 | 28.67 | 4,329,190 | +0.03(+0.10%) |
Nov 08, 2021 | 29.02 | 29.66 | 28.61 | 28.64 | 1,576,483 | -0.37(-1.28%) |
Nov 05, 2021 | 29.25 | 29.73 | 28.88 | 29.01 | 1,560,674 | -0.32(-1.09%) |
Nov 04, 2021 | 29.84 | 30.17 | 29.11 | 29.33 | 1,259,845 | -0.16(-0.54%) |
Nov 03, 2021 | 29.62 | 29.92 | 28.83 | 29.49 | 1,349,669 | +0.00(+0.00%) |
Nov 02, 2021 | 27.92 | 30.00 | 27.68 | 29.49 | 3,858,239 | +1.60(+5.74%) |
Nov 01, 2021 | 27.90 | 28.68 | 27.47 | 27.89 | 1,640,935 | +0.42(+1.53%) |
Oct 29, 2021 | 26.77 | 27.57 | 26.41 | 27.47 | 1,764,323 | +0.50(+1.85%) |
Oct 28, 2021 | 25.91 | 27.00 | 25.31 | 26.97 | 1,816,521 | +1.06(+4.09%) |
Oct 27, 2021 | 27.07 | 27.40 | 25.76 | 25.91 | 1,758,848 | -1.35(-4.95%) |
Oct 26, 2021 | 27.98 | 27.26 | 2,748,641 | -0.29(-1.05%) | ||
Oct 25, 2021 | 26.95 | 27.74 | 26.51 | 27.55 | 1,228,992 | +0.51(+1.89%) |
Oct 22, 2021 | 27.28 | 28.47 | 26.82 | 27.04 | 1,799,799 | -0.17(-0.62%) |
Oct 21, 2021 | 26.88 | 28.29 | 26.53 | 27.21 | 3,102,207 | +0.24(+0.89%) |
Oct 20, 2021 | 27.38 | 27.40 | 26.45 | 26.97 | 1,051,768 | -0.24(-0.88%) |
Oct 19, 2021 | 27.15 | 27.52 | 26.73 | 27.21 | 2,138,907 | +0.26(+0.96%) |
Oct 18, 2021 | 25.46 | 27.06 | 25.00 | 26.95 | 2,336,431 | +1.35(+5.27%) |
Oct 15, 2021 | 26.58 | 26.58 | 25.56 | 25.60 | 1,614,465 | -0.71(-2.70%) |
Oct 14, 2021 | 26.33 | 26.95 | 26.05 | 26.31 | 4,692,664 | +0.40(+1.54%) |
Oct 13, 2021 | 25.83 | 26.02 | 25.16 | 25.91 | 3,502,876 | +0.17(+0.66%) |
Oct 12, 2021 | 24.57 | 25.89 | 24.15 | 25.74 | 4,066,243 | +1.36(+5.58%) |
Oct 11, 2021 | 25.09 | 25.31 | 23.82 | 24.38 | 3,894,203 | -0.80(-3.18%) |
Oct 08, 2021 | 27.41 | 27.72 | 25.10 | 25.18 | 2,496,748 | -1.54(-5.76%) |
Oct 07, 2021 | 26.42 | 28.08 | 26.42 | 26.72 | 3,110,290 | +0.56(+2.14%) |
Oct 06, 2021 | 25.98 | 26.33 | 25.66 | 26.16 | 1,795,642 | -0.17(-0.65%) |
Oct 05, 2021 | 25.52 | 26.85 | 25.40 | 26.33 | 1,600,693 | +0.28(+1.07%) |
Oct 04, 2021 | 27.09 | 27.48 | 25.98 | 26.05 | 998,304 | -0.45(-1.70%) |
Oct 01, 2021 | 26.21 | 26.58 | 25.53 | 26.50 | 1,426,824 | +0.53(+2.04%) |
Sep 30, 2021 | 26.23 | 26.52 | 25.29 | 25.97 | 2,217,765 | -0.12(-0.46%) |
Sep 29, 2021 | 26.75 | 27.03 | 26.05 | 26.09 | 1,784,187 | -0.39(-1.47%) |
Sep 28, 2021 | 27.28 | 27.55 | 25.49 | 26.48 | 3,348,728 | -1.32(-4.75%) |
Sep 27, 2021 | 27.74 | 28.21 | 27.35 | 27.80 | 1,303,349 | +0.22(+0.80%) |
Sep 24, 2021 | 28.39 | 28.47 | 27.43 | 27.58 | 1,412,989 | -0.68(-2.41%) |
Sep 23, 2021 | 27.33 | 28.62 | 27.16 | 28.26 | 4,111,511 | +1.14(+4.20%) |
Sep 22, 2021 | 26.58 | 27.39 | 26.13 | 27.12 | 3,972,452 | +0.62(+2.34%) |
Sep 21, 2021 | 25.36 | 27.09 | 25.35 | 26.50 | 2,871,799 | +1.34(+5.33%) |
Sep 20, 2021 | 24.90 | 25.86 | 24.46 | 25.16 | 3,368,740 | -0.71(-2.74%) |
Sep 17, 2021 | 26.06 | 26.94 | 25.53 | 25.87 | 8,533,683 | -0.13(-0.50%) |
Sep 16, 2021 | 25.00 | 26.10 | 24.60 | 26.00 | 2,439,422 | +1.12(+4.50%) |
Sep 15, 2021 | 25.26 | 25.71 | 24.77 | 24.88 | 1,762,546 | -0.74(-2.89%) |
Sep 14, 2021 | 26.21 | 26.36 | 24.68 | 25.62 | 2,174,616 | -0.33(-1.27%) |
Sep 13, 2021 | 26.16 | 26.25 | 24.85 | 25.95 | 4,876,313 | -0.21(-0.80%) |
Sep 10, 2021 | 24.13 | 26.56 | 23.97 | 26.16 | 12,427,586 | +2.19(+9.14%) |
Sep 09, 2021 | 25.62 | 26.47 | 23.77 | 23.97 | 12,445,509 | -3.53(-12.84%) |
Sep 08, 2021 | 26.94 | 27.98 | 26.39 | 27.50 | 2,205,695 | +0.43(+1.59%) |
Sep 07, 2021 | 28.20 | 28.37 | 27.04 | 27.07 | 1,555,901 | -0.72(-2.59%) |
Sep 03, 2021 | 27.18 | 28.14 | 26.78 | 27.79 | 1,993,120 | +0.96(+3.58%) |
Sep 02, 2021 | 27.50 | 27.80 | 26.54 | 26.83 | 1,903,690 | -0.60(-2.19%) |
Sep 01, 2021 | 25.97 | 27.57 | 25.92 | 27.43 | 2,884,697 | +1.72(+6.69%) |
Aug 31, 2021 | 24.83 | 25.90 | 24.75 | 25.71 | 2,203,743 | +0.87(+3.50%) |
Aug 30, 2021 | 24.62 | 25.20 | 24.10 | 24.84 | 1,678,956 | +0.26(+1.06%) |
Aug 27, 2021 | 24.32 | 24.81 | 23.09 | 24.58 | 2,299,961 | +0.61(+2.54%) |
Aug 26, 2021 | 23.52 | 25.20 | 23.03 | 23.97 | 3,995,971 | +0.96(+4.17%) |
Aug 25, 2021 | 22.91 | 23.94 | 22.66 | 23.01 | 2,351,495 | +0.29(+1.28%) |
Aug 24, 2021 | 22.00 | 22.74 | 21.64 | 22.72 | 1,730,153 | +0.79(+3.60%) |
Aug 23, 2021 | 22.32 | 22.54 | 21.61 | 21.93 | 1,444,624 | +0.36(+1.67%) |
Aug 20, 2021 | 21.25 | 21.90 | 21.02 | 21.57 | 1,132,583 | +0.13(+0.61%) |
Aug 19, 2021 | 21.75 | 22.31 | 21.32 | 21.44 | 1,254,262 | -0.71(-3.21%) |
Aug 18, 2021 | 21.57 | 22.85 | 21.27 | 22.15 | 2,212,850 | +0.64(+2.98%) |
Aug 17, 2021 | 22.26 | 22.68 | 21.46 | 21.51 | 1,562,737 | -0.81(-3.63%) |
Aug 16, 2021 | 22.87 | 22.89 | 21.33 | 22.32 | 2,745,780 | -0.48(-2.11%) |
Aug 13, 2021 | 20.57 | 23.40 | 20.46 | 22.80 | 8,612,848 | +2.17(+10.52%) |
Aug 12, 2021 | 20.34 | 20.66 | 19.92 | 20.63 | 3,739,093 | +0.28(+1.38%) |
Aug 11, 2021 | 20.37 | 20.62 | 19.48 | 20.35 | 6,681,226 | +1.60(+8.53%) |
Aug 10, 2021 | 18.35 | 18.77 | 17.79 | 18.75 | 2,842,435 | +0.35(+1.90%) |
Aug 09, 2021 | 18.38 | 18.78 | 18.27 | 18.40 | 1,775,449 | -0.02(-0.11%) |
Aug 06, 2021 | 18.58 | 18.80 | 18.29 | 18.42 | 694,199 | -0.08(-0.43%) |
Aug 05, 2021 | 18.73 | 18.81 | 18.19 | 18.50 | 881,064 | -0.01(-0.05%) |
Aug 04, 2021 | 18.39 | 18.83 | 18.17 | 18.51 | 1,207,823 | +0.01(+0.05%) |
Aug 03, 2021 | 18.10 | 18.68 | 17.99 | 18.50 | 1,672,638 | +0.46(+2.55%) |
Aug 02, 2021 | 17.49 | 18.09 | 17.49 | 18.04 | 931,034 | +0.48(+2.73%) |
Jul 30, 2021 | 17.31 | 17.70 | 17.13 | 17.56 | 903,618 | +0.20(+1.15%) |
Jul 29, 2021 | 17.07 | 17.43 | 17.04 | 17.36 | 656,753 | +0.33(+1.94%) |
Jul 28, 2021 | 17.14 | 17.30 | 16.72 | 17.03 | 1,953,579 | +0.27(+1.61%) |
Jul 27, 2021 | 18.36 | 18.45 | 16.40 | 16.76 | 4,364,335 | -1.73(-9.36%) |
Jul 26, 2021 | 18.34 | 18.79 | 18.18 | 18.49 | 1,010,755 | +0.15(+0.82%) |
Jul 23, 2021 | 18.21 | 18.38 | 18.04 | 18.34 | 608,966 | +0.11(+0.60%) |
Jul 22, 2021 | 18.12 | 18.27 | 17.90 | 18.23 | 524,885 | +0.18(+1.00%) |
Jul 21, 2021 | 17.66 | 18.18 | 17.66 | 18.05 | 694,137 | +0.45(+2.56%) |
Jul 20, 2021 | 17.52 | 17.76 | 17.31 | 17.60 | 1,018,541 | +0.15(+0.86%) |
Jul 19, 2021 | 18.01 | 18.22 | 17.11 | 17.45 | 1,746,772 | -0.85(-4.64%) |
Jul 16, 2021 | 18.24 | 18.53 | 18.09 | 18.30 | 696,160 | +0.09(+0.49%) |
Jul 15, 2021 | 18.36 | 18.46 | 17.66 | 18.21 | 1,152,183 | -0.15(-0.82%) |
Jul 14, 2021 | 19.14 | 19.31 | 18.15 | 18.36 | 1,139,273 | -0.65(-3.42%) |
Jul 13, 2021 | 19.67 | 20.23 | 18.93 | 19.01 | 1,180,613 | -0.91(-4.57%) |
Jul 12, 2021 | 18.64 | 19.94 | 18.60 | 19.92 | 1,372,137 | +1.24(+6.64%) |
Jul 09, 2021 | 18.83 | 19.00 | 18.42 | 18.68 | 677,653 | -0.01(-0.05%) |
Jul 08, 2021 | 19.23 | 19.27 | 18.38 | 18.69 | 1,347,542 | -0.81(-4.15%) |
Jul 07, 2021 | 19.52 | 20.02 | 19.03 | 19.50 | 3,086,665 | +0.64(+3.39%) |
Jul 06, 2021 | 18.31 | 18.86 | 18.28 | 18.86 | 1,589,241 | +0.59(+3.23%) |
Jul 02, 2021 | 18.40 | 18.93 | 18.12 | 18.27 | 1,288,989 | +0.22(+1.22%) |
Jul 01, 2021 | 17.86 | 18.19 | 17.57 | 18.05 | 2,465,821 | +1.25(+7.44%) |
Jun 30, 2021 | 16.95 | 17.35 | 16.31 | 16.80 | 1,355,078 | -0.60(-3.45%) |
Jun 29, 2021 | 17.80 | 18.16 | 17.30 | 17.40 | 855,031 | -0.29(-1.64%) |
Jun 28, 2021 | 17.65 | 17.88 | 17.41 | 17.69 | 826,944 | +0.04(+0.23%) |
Jun 25, 2021 | 17.69 | 17.94 | 17.28 | 17.65 | 7,798,090 | +0.05(+0.28%) |
Jun 24, 2021 | 18.34 | 18.34 | 17.60 | 17.60 | 1,319,978 | +0.00(+0.00%) |
Jun 23, 2021 | 17.37 | 17.91 | 17.30 | 17.60 | 905,855 | +0.23(+1.32%) |
Jun 22, 2021 | 18.39 | 18.54 | 17.21 | 17.37 | 2,915,148 | -1.07(-5.80%) |
Jun 21, 2021 | 18.81 | 18.85 | 17.80 | 18.44 | 2,671,186 | -0.36(-1.91%) |
Jun 18, 2021 | 18.53 | 19.37 | 18.53 | 18.80 | 8,364,749 | +0.12(+0.64%) |
Jun 17, 2021 | 18.62 | 19.44 | 18.51 | 18.68 | 3,362,951 | -0.08(-0.43%) |
Jun 16, 2021 | 18.35 | 18.91 | 17.83 | 18.76 | 3,222,756 | +0.58(+3.19%) |
Jun 15, 2021 | 18.09 | 18.47 | 17.72 | 18.18 | 2,116,615 | +0.39(+2.19%) |
Jun 14, 2021 | 17.59 | 18.86 | 17.36 | 17.79 | 3,912,073 | +0.46(+2.65%) |
Jun 11, 2021 | 17.15 | 17.44 | 16.85 | 17.33 | 1,439,786 | +0.33(+1.94%) |
Jun 10, 2021 | 16.74 | 17.19 | 16.53 | 17.00 | 976,953 | +0.40(+2.41%) |
Jun 09, 2021 | 16.86 | 17.14 | 16.36 | 16.60 | 1,085,073 | -0.15(-0.90%) |
Jun 08, 2021 | 16.18 | 16.97 | 16.18 | 16.75 | 1,433,916 | +0.61(+3.78%) |
Jun 07, 2021 | 15.88 | 16.35 | 15.42 | 16.14 | 3,021,775 | +0.52(+3.33%) |
Jun 04, 2021 | 15.01 | 15.74 | 14.93 | 15.62 | 1,793,974 | +0.66(+4.41%) |
Jun 03, 2021 | 15.55 | 15.55 | 14.90 | 14.96 | 1,043,866 | -0.09(-0.60%) |
Jun 02, 2021 | 15.11 | 15.44 | 14.60 | 15.05 | 937,950 | -0.03(-0.20%) |
Jun 01, 2021 | 14.20 | 15.62 | 14.20 | 15.08 | 2,403,492 | +0.84(+5.90%) |
May 28, 2021 | 14.25 | 14.45 | 14.12 | 14.24 | 801,245 | -0.17(-1.18%) |
May 27, 2021 | 13.82 | 14.74 | 13.82 | 14.41 | 1,354,902 | +0.68(+4.95%) |
May 26, 2021 | 13.63 | 14.05 | 13.47 | 13.73 | 725,761 | +0.02(+0.15%) |
May 25, 2021 | 13.95 | 14.32 | 13.65 | 13.71 | 862,092 | -0.11(-0.80%) |
May 24, 2021 | 13.98 | 14.12 | 13.11 | 13.82 | 909,222 | -0.08(-0.58%) |
May 21, 2021 | 13.75 | 14.09 | 13.71 | 13.90 | 513,413 | +0.10(+0.72%) |
May 20, 2021 | 13.46 | 14.21 | 13.26 | 13.80 | 704,898 | +0.44(+3.29%) |
May 19, 2021 | 13.82 | 13.82 | 13.28 | 13.36 | 439,654 | -0.52(-3.75%) |
May 18, 2021 | 14.10 | 14.27 | 13.71 | 13.88 | 694,591 | -0.18(-1.28%) |
May 17, 2021 | 13.33 | 14.20 | 13.12 | 14.06 | 623,362 | +0.55(+4.07%) |
May 14, 2021 | 12.15 | 13.66 | 12.15 | 13.51 | 1,418,593 | +1.36(+11.19%) |
May 13, 2021 | 11.91 | 12.30 | 11.72 | 12.15 | 559,367 | +0.17(+1.42%) |
May 12, 2021 | 12.39 | 12.39 | 11.71 | 11.98 | 460,134 | -0.37(-3.00%) |
May 11, 2021 | 11.76 | 12.58 | 11.12 | 12.35 | 627,510 | +0.04(+0.32%) |
May 10, 2021 | 12.90 | 13.25 | 12.23 | 12.31 | 573,249 | -0.56(-4.35%) |
May 07, 2021 | 12.98 | 13.14 | 12.59 | 12.87 | 898,537 | +0.02(+0.16%) |