Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.34 | 22.51 | 20.36 | 20.42 | 2,451,505 | -1.02(-4.76%) |
Apr 28, 2022 | 20.18 | 21.62 | 19.99 | 21.44 | 2,120,228 | +1.56(+7.86%) |
Apr 27, 2022 | 20.23 | 20.64 | 19.45 | 19.88 | 1,786,181 | -0.25(-1.25%) |
Apr 26, 2022 | 21.37 | 21.37 | 20.12 | 20.13 | 1,848,042 | -1.43(-6.64%) |
Apr 25, 2022 | 20.19 | 21.62 | 19.96 | 21.56 | 2,420,927 | +1.13(+5.54%) |
Apr 22, 2022 | 20.84 | 20.98 | 20.23 | 20.43 | 2,119,258 | -0.43(-2.06%) |
Apr 21, 2022 | 23.20 | 23.39 | 20.69 | 20.86 | 2,035,343 | -2.02(-8.83%) |
Apr 20, 2022 | 23.43 | 23.66 | 22.86 | 22.88 | 1,367,595 | -0.41(-1.77%) |
Apr 19, 2022 | 22.14 | 23.99 | 22.14 | 23.29 | 1,765,997 | +1.15(+5.20%) |
Apr 18, 2022 | 22.75 | 22.84 | 21.77 | 22.14 | 1,673,094 | -0.87(-3.78%) |
Apr 14, 2022 | 23.18 | 23.29 | 22.70 | 23.01 | 1,107,632 | +0.05(+0.20%) |
Apr 13, 2022 | 22.22 | 23.28 | 22.17 | 22.97 | 1,754,083 | +0.94(+4.25%) |
Apr 12, 2022 | 22.06 | 22.43 | 21.79 | 22.03 | 5,792,784 | +0.29(+1.33%) |
Apr 11, 2022 | 21.33 | 22.11 | 21.13 | 21.74 | 2,339,159 | +0.18(+0.82%) |
Apr 08, 2022 | 20.93 | 21.59 | 20.51 | 21.56 | 1,455,053 | +0.58(+2.76%) |
Apr 07, 2022 | 21.11 | 21.32 | 20.22 | 20.98 | 1,536,801 | -0.07(-0.31%) |
Apr 06, 2022 | 22.11 | 22.21 | 20.49 | 21.05 | 2,804,714 | -1.44(-6.41%) |
Apr 05, 2022 | 23.58 | 23.72 | 22.37 | 22.49 | 1,191,501 | -1.04(-4.41%) |
Apr 04, 2022 | 22.85 | 23.60 | 22.13 | 23.53 | 1,225,896 | +0.62(+2.70%) |
Apr 01, 2022 | 23.43 | 23.65 | 22.77 | 22.91 | 1,333,938 | -0.18(-0.77%) |
Mar 31, 2022 | 23.58 | 23.61 | 22.70 | 23.09 | 1,023,693 | -0.47(-1.99%) |
Mar 30, 2022 | 23.88 | 24.40 | 23.17 | 23.56 | 732,655 | -0.56(-2.33%) |
Mar 29, 2022 | 23.48 | 24.51 | 23.48 | 24.12 | 1,649,488 | +1.11(+4.84%) |
Mar 28, 2022 | 22.91 | 23.39 | 22.68 | 23.00 | 1,029,077 | +0.13(+0.57%) |
Mar 25, 2022 | 23.83 | 23.83 | 22.56 | 22.87 | 1,308,223 | -0.96(-4.04%) |
Mar 24, 2022 | 23.69 | 23.87 | 23.22 | 23.84 | 917,012 | +0.22(+0.91%) |
Mar 23, 2022 | 23.94 | 23.99 | 23.37 | 23.62 | 1,224,153 | -0.49(-2.02%) |
Mar 22, 2022 | 23.87 | 24.37 | 23.57 | 24.11 | 1,066,384 | +0.23(+0.98%) |
Mar 21, 2022 | 24.05 | 24.23 | 23.43 | 23.87 | 1,507,358 | -0.22(-0.89%) |
Mar 18, 2022 | 23.51 | 24.29 | 23.12 | 24.09 | 3,013,378 | +0.44(+1.86%) |
Mar 17, 2022 | 23.24 | 24.35 | 22.88 | 23.65 | 2,310,015 | +0.07(+0.32%) |
Mar 16, 2022 | 21.20 | 23.62 | 21.05 | 23.57 | 3,623,487 | +2.81(+13.51%) |
Mar 15, 2022 | 19.95 | 20.82 | 19.49 | 20.77 | 2,770,750 | +1.06(+5.36%) |
Mar 14, 2022 | 21.40 | 21.58 | 19.65 | 19.71 | 2,169,508 | -1.67(-7.83%) |
Mar 11, 2022 | 21.45 | 22.05 | 21.25 | 21.39 | 2,013,846 | +0.13(+0.61%) |
Mar 10, 2022 | 21.85 | 22.51 | 20.90 | 21.26 | 2,597,997 | -0.95(-4.26%) |
Mar 09, 2022 | 22.66 | 23.79 | 22.12 | 22.20 | 2,721,432 | +0.40(+1.83%) |
Mar 08, 2022 | 20.78 | 22.17 | 19.30 | 21.80 | 5,107,741 | +1.34(+6.52%) |
Mar 07, 2022 | 23.97 | 23.97 | 20.40 | 20.47 | 4,512,086 | -3.50(-14.59%) |
Mar 04, 2022 | 23.53 | 23.98 | 23.20 | 23.96 | 2,358,512 | -0.10(-0.42%) |
Mar 03, 2022 | 24.72 | 24.84 | 23.22 | 24.07 | 2,486,066 | -0.58(-2.37%) |
Mar 02, 2022 | 24.86 | 25.37 | 24.11 | 24.65 | 2,863,065 | +0.19(+0.80%) |
Mar 01, 2022 | 26.94 | 27.17 | 23.62 | 24.46 | 9,901,782 | -3.94(-13.88%) |
Feb 28, 2022 | 27.80 | 28.44 | 27.65 | 28.40 | 2,196,631 | +0.28(+0.99%) |
Feb 25, 2022 | 26.94 | 28.15 | 27.07 | 28.12 | 1,521,348 | +1.18(+4.37%) |
Feb 24, 2022 | 25.44 | 27.02 | 24.81 | 26.94 | 1,565,713 | +0.28(+1.04%) |
Feb 23, 2022 | 26.80 | 27.34 | 26.50 | 26.66 | 1,482,029 | +0.56(+2.13%) |
Feb 22, 2022 | 26.87 | 27.08 | 25.89 | 26.11 | 2,306,346 | -1.07(-3.92%) |
Feb 18, 2022 | 27.17 | 0 | -0.57(-2.07%) | |||
Feb 17, 2022 | 27.99 | 28.44 | 27.53 | 27.75 | 1,646,146 | -0.46(-1.64%) |
Feb 16, 2022 | 27.50 | 28.30 | 27.36 | 28.21 | 1,182,525 | +0.68(+2.46%) |
Feb 15, 2022 | 27.09 | 27.66 | 27.00 | 27.53 | 1,241,494 | +0.91(+3.41%) |
Feb 14, 2022 | 27.14 | 27.31 | 26.33 | 26.63 | 1,760,511 | -0.46(-1.71%) |
Feb 11, 2022 | 27.54 | 27.71 | 26.55 | 27.09 | 1,890,133 | -0.46(-1.68%) |
Feb 10, 2022 | 27.34 | 28.60 | 27.27 | 27.55 | 2,194,449 | -0.15(-0.54%) |
Feb 09, 2022 | 26.93 | 27.89 | 26.77 | 27.70 | 2,186,102 | +1.00(+3.75%) |
Feb 08, 2022 | 26.38 | 26.85 | 26.10 | 26.70 | 1,258,991 | +0.32(+1.20%) |
Feb 07, 2022 | 25.62 | 26.57 | 25.50 | 26.38 | 1,367,915 | +0.88(+3.45%) |
Feb 04, 2022 | 24.49 | 25.61 | 24.28 | 25.50 | 1,025,682 | +0.98(+4.01%) |
Feb 03, 2022 | 25.07 | 24.42 | 24.52 | 1,640,960 | -0.88(-3.47%) | |
Feb 02, 2022 | 25.48 | 25.66 | 25.01 | 25.40 | 1,303,712 | -0.23(-0.90%) |
Feb 01, 2022 | 24.84 | 25.66 | 24.61 | 25.63 | 1,259,863 | +0.81(+3.25%) |
Jan 31, 2022 | 24.07 | 24.84 | 24.83 | 1,367,821 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.87 | 24.44 | 22.88 | 24.32 | 1,637,632 | +0.94(+4.01%) |
Jan 27, 2022 | 24.53 | 24.94 | 23.32 | 23.38 | 1,652,113 | -0.82(-3.37%) |
Jan 26, 2022 | 25.27 | 25.74 | 24.11 | 24.20 | 1,506,131 | -0.47(-1.92%) |
Jan 25, 2022 | 24.00 | 25.10 | 23.78 | 24.67 | 1,479,619 | +0.32(+1.33%) |
Jan 24, 2022 | 22.97 | 24.45 | 22.14 | 24.34 | 2,837,988 | +0.84(+3.59%) |
Jan 21, 2022 | 24.68 | 24.81 | 23.34 | 23.50 | 3,263,203 | -1.31(-5.27%) |
Jan 20, 2022 | 25.20 | 25.88 | 24.79 | 24.81 | 1,662,996 | -0.28(-1.11%) |
Jan 19, 2022 | 25.87 | 26.01 | 24.99 | 25.09 | 1,890,315 | -0.83(-3.19%) |
Jan 18, 2022 | 25.56 | 26.48 | 25.46 | 25.91 | 2,041,164 | -0.02(-0.07%) |
Jan 14, 2022 | 25.93 | 0 | +0.06(+0.21%) | |||
Jan 13, 2022 | 25.97 | 26.73 | 25.82 | 25.87 | 1,136,357 | -0.09(-0.36%) |
Jan 12, 2022 | 27.03 | 27.18 | 25.96 | 25.97 | 1,607,242 | -0.69(-2.57%) |
Jan 11, 2022 | 26.65 | 26.98 | 26.29 | 26.65 | 1,140,178 | -0.06(-0.24%) |
Jan 10, 2022 | 26.51 | 26.87 | 25.95 | 26.72 | 1,625,485 | -0.18(-0.66%) |
Jan 07, 2022 | 27.02 | 27.68 | 26.68 | 26.89 | 1,031,748 | -0.32(-1.19%) |
Jan 06, 2022 | 25.96 | 27.49 | 25.67 | 27.22 | 2,009,743 | +1.69(+6.61%) |
Jan 05, 2022 | 26.85 | 26.85 | 25.30 | 25.53 | 1,437,746 | -1.19(-4.44%) |
Jan 04, 2022 | 27.34 | 27.34 | 26.36 | 26.72 | 1,126,178 | -0.19(-0.72%) |
Jan 03, 2022 | 26.99 | 27.66 | 26.83 | 26.91 | 1,170,381 | +0.10(+0.38%) |
Dec 31, 2021 | 26.32 | 27.06 | 26.32 | 26.81 | 1,216,126 | +0.36(+1.37%) |
Dec 30, 2021 | 26.40 | 26.99 | 26.40 | 26.45 | 764,590 | +0.05(+0.18%) |
Dec 29, 2021 | 26.39 | 26.58 | 26.15 | 26.40 | 900,836 | -0.08(-0.31%) |
Dec 28, 2021 | 26.74 | 27.16 | 26.46 | 26.49 | 729,546 | -0.48(-1.79%) |
Dec 27, 2021 | 26.62 | 27.20 | 26.12 | 26.97 | 1,534,559 | +0.12(+0.45%) |
Dec 23, 2021 | 26.38 | 26.89 | 26.01 | 26.85 | 1,770,506 | +0.96(+3.73%) |
Dec 22, 2021 | 25.83 | 26.08 | 25.67 | 25.88 | 2,017,581 | +0.06(+0.22%) |
Dec 21, 2021 | 24.36 | 25.87 | 24.36 | 25.83 | 1,958,458 | +1.72(+7.16%) |
Dec 20, 2021 | 23.22 | 24.15 | 22.84 | 24.10 | 2,312,144 | +0.22(+0.93%) |
Dec 17, 2021 | 22.86 | 24.88 | 22.55 | 23.88 | 4,405,771 | +1.07(+4.68%) |
Dec 16, 2021 | 22.95 | 23.46 | 22.49 | 22.81 | 2,613,532 | +0.10(+0.45%) |
Dec 15, 2021 | 21.93 | 22.76 | 21.36 | 22.71 | 2,006,189 | +0.68(+3.07%) |
Dec 14, 2021 | 21.93 | 22.32 | 21.53 | 22.03 | 1,933,848 | -0.27(-1.21%) |
Dec 13, 2021 | 22.92 | 23.10 | 21.74 | 22.30 | 2,398,500 | -0.84(-3.65%) |
Dec 10, 2021 | 23.82 | 23.83 | 23.01 | 23.15 | 1,079,445 | -0.56(-2.35%) |
Dec 09, 2021 | 23.96 | 24.21 | 23.42 | 23.70 | 954,680 | -0.47(-1.96%) |
Dec 08, 2021 | 24.93 | 25.02 | 24.17 | 24.18 | 1,193,219 | -0.50(-2.03%) |
Dec 07, 2021 | 24.05 | 25.09 | 24.05 | 24.68 | 2,055,756 | +1.08(+4.56%) |
Dec 06, 2021 | 22.74 | 23.92 | 22.28 | 23.60 | 2,141,389 | +1.16(+5.17%) |
Dec 03, 2021 | 23.41 | 23.57 | 22.14 | 22.44 | 1,901,979 | -0.89(-3.82%) |
Dec 02, 2021 | 23.76 | 23.86 | 22.93 | 23.33 | 3,724,366 | +0.08(+0.36%) |
Dec 01, 2021 | 25.59 | 25.93 | 23.24 | 23.25 | 3,165,178 | -1.81(-7.22%) |
Nov 30, 2021 | 24.99 | 25.33 | 24.42 | 25.06 | 2,247,779 | -0.16(-0.63%) |
Nov 29, 2021 | 25.63 | 25.80 | 24.80 | 25.22 | 1,406,822 | +0.00(+0.00%) |
Nov 26, 2021 | 24.18 | 25.40 | 23.86 | 25.22 | 1,365,209 | -0.43(-1.66%) |
Nov 24, 2021 | 25.36 | 26.00 | 25.06 | 25.64 | 1,074,732 | -0.12(-0.47%) |
Nov 23, 2021 | 26.34 | 26.57 | 25.61 | 25.76 | 1,653,246 | -0.39(-1.49%) |
Nov 22, 2021 | 25.51 | 27.01 | 25.41 | 26.15 | 2,773,315 | +0.77(+3.03%) |
Nov 19, 2021 | 26.37 | 26.56 | 25.31 | 25.38 | 3,829,457 | -1.23(-4.64%) |
Nov 18, 2021 | 27.28 | 27.45 | 26.63 | 26.62 | 4,062,679 | -0.49(-1.80%) |
Nov 17, 2021 | 26.75 | 27.93 | 26.72 | 27.10 | 2,528,565 | -0.63(-2.26%) |
Nov 16, 2021 | 27.22 | 27.80 | 26.55 | 27.73 | 3,915,559 | +0.44(+1.62%) |
Nov 15, 2021 | 28.16 | 28.23 | 27.25 | 27.29 | 1,928,499 | -0.66(-2.37%) |
Nov 12, 2021 | 28.02 | 28.39 | 27.62 | 27.95 | 1,956,204 | -0.14(-0.49%) |
Nov 11, 2021 | 28.76 | 29.13 | 28.01 | 28.09 | 1,811,856 | -0.52(-1.83%) |
Nov 10, 2021 | 29.92 | 28.41 | 28.61 | 1,959,336 | -1.09(-3.66%) | |
Nov 09, 2021 | 29.46 | 29.95 | 27.98 | 29.70 | 3,803,219 | +1.78(+6.36%) |
Nov 08, 2021 | 29.36 | 29.59 | 27.85 | 27.92 | 4,053,039 | -1.34(-4.59%) |
Nov 05, 2021 | 29.65 | 30.34 | 29.18 | 29.27 | 2,014,276 | +0.31(+1.08%) |
Nov 04, 2021 | 29.10 | 29.40 | 28.55 | 28.95 | 2,787,831 | +0.10(+0.35%) |
Nov 03, 2021 | 29.25 | 29.62 | 28.61 | 28.85 | 1,599,820 | -0.52(-1.76%) |
Nov 02, 2021 | 29.03 | 29.54 | 28.88 | 29.37 | 3,167,912 | +0.01(+0.03%) |
Nov 01, 2021 | 27.35 | 29.40 | 28.03 | 29.36 | 5,802,009 | +2.21(+8.14%) |
Oct 29, 2021 | 26.91 | 27.24 | 26.53 | 27.15 | 2,092,382 | +0.29(+1.06%) |
Oct 28, 2021 | 27.58 | 27.74 | 26.42 | 26.87 | 3,045,084 | -0.54(-1.98%) |
Oct 27, 2021 | 27.68 | 28.62 | 27.37 | 27.41 | 1,726,885 | -0.32(-1.16%) |
Oct 26, 2021 | 27.74 | 27.73 | 1,618,134 | +0.33(+1.21%) | ||
Oct 25, 2021 | 26.95 | 27.77 | 26.75 | 27.40 | 2,047,176 | +0.36(+1.33%) |
Oct 22, 2021 | 27.33 | 27.62 | 26.71 | 27.04 | 1,754,980 | -0.12(-0.44%) |
Oct 21, 2021 | 26.96 | 27.77 | 26.94 | 27.16 | 1,453,362 | -0.17(-0.61%) |
Oct 20, 2021 | 26.46 | 28.03 | 26.32 | 27.33 | 2,649,082 | +0.77(+2.91%) |
Oct 19, 2021 | 27.02 | 27.13 | 26.48 | 26.55 | 2,598,929 | -0.21(-0.79%) |
Oct 18, 2021 | 26.92 | 27.09 | 26.36 | 26.76 | 2,538,895 | -0.32(-1.19%) |
Oct 15, 2021 | 27.62 | 27.90 | 26.93 | 27.09 | 2,742,380 | +0.12(+0.44%) |
Oct 14, 2021 | 26.64 | 27.06 | 26.32 | 26.97 | 1,778,891 | +0.48(+1.81%) |
Oct 13, 2021 | 26.80 | 27.15 | 26.29 | 26.49 | 2,020,862 | -0.28(-1.03%) |
Oct 12, 2021 | 26.51 | 27.08 | 26.29 | 26.76 | 2,059,459 | +0.40(+1.50%) |
Oct 11, 2021 | 26.11 | 26.94 | 25.92 | 26.37 | 1,553,849 | +0.40(+1.52%) |
Oct 08, 2021 | 26.45 | 26.62 | 25.76 | 25.97 | 1,763,181 | -0.51(-1.91%) |
Oct 07, 2021 | 26.05 | 26.49 | 25.73 | 26.48 | 1,848,797 | +0.63(+2.42%) |
Oct 06, 2021 | 24.73 | 26.29 | 24.61 | 25.85 | 2,571,815 | +0.74(+2.93%) |
Oct 05, 2021 | 25.67 | 26.10 | 25.05 | 25.12 | 3,169,543 | -0.41(-1.62%) |
Oct 04, 2021 | 25.56 | 25.99 | 25.10 | 25.53 | 2,273,546 | -0.20(-0.79%) |
Oct 01, 2021 | 24.79 | 26.10 | 24.41 | 25.73 | 3,859,553 | +1.50(+6.19%) |
Sep 30, 2021 | 24.72 | 24.90 | 24.20 | 24.23 | 2,323,695 | -0.41(-1.64%) |
Sep 29, 2021 | 24.62 | 25.02 | 24.04 | 24.64 | 2,764,477 | +0.15(+0.60%) |
Sep 28, 2021 | 23.94 | 24.61 | 23.74 | 24.49 | 3,292,303 | +0.49(+2.03%) |
Sep 27, 2021 | 23.18 | 24.20 | 23.06 | 24.00 | 3,009,166 | +1.05(+4.57%) |
Sep 24, 2021 | 21.93 | 23.18 | 21.79 | 22.95 | 4,035,454 | +1.21(+5.55%) |
Sep 23, 2021 | 20.92 | 23.35 | 20.92 | 21.75 | 8,051,715 | +1.09(+5.26%) |
Sep 22, 2021 | 20.24 | 20.98 | 20.13 | 20.66 | 1,329,433 | +0.64(+3.22%) |
Sep 21, 2021 | 20.33 | 20.33 | 19.53 | 20.02 | 1,015,512 | -0.12(-0.59%) |
Sep 20, 2021 | 19.55 | 20.26 | 19.53 | 20.14 | 1,518,304 | -0.39(-1.88%) |
Sep 17, 2021 | 20.48 | 20.90 | 20.11 | 20.52 | 2,168,648 | +0.25(+1.23%) |
Sep 16, 2021 | 20.58 | 20.87 | 20.26 | 20.27 | 908,069 | -0.41(-1.96%) |
Sep 15, 2021 | 19.98 | 20.73 | 19.73 | 20.68 | 1,851,593 | +0.65(+3.26%) |
Sep 14, 2021 | 19.74 | 20.17 | 19.39 | 20.02 | 1,117,378 | +0.09(+0.46%) |
Sep 13, 2021 | 19.87 | 20.02 | 19.03 | 19.93 | 1,265,298 | +0.32(+1.64%) |
Sep 10, 2021 | 20.13 | 20.15 | 19.57 | 19.61 | 1,379,901 | -0.41(-2.02%) |
Sep 09, 2021 | 19.55 | 20.44 | 19.52 | 20.02 | 1,442,464 | +0.31(+1.59%) |
Sep 08, 2021 | 20.30 | 20.37 | 19.54 | 19.70 | 2,203,824 | -0.67(-3.30%) |
Sep 07, 2021 | 19.48 | 20.39 | 19.38 | 20.37 | 2,167,845 | +0.80(+4.09%) |
Sep 03, 2021 | 19.67 | 20.03 | 19.34 | 19.57 | 986,712 | -0.21(-1.07%) |
Sep 02, 2021 | 19.56 | 20.05 | 19.31 | 19.79 | 1,083,226 | +0.30(+1.56%) |
Sep 01, 2021 | 19.97 | 20.10 | 19.47 | 19.48 | 1,441,811 | -0.30(-1.54%) |
Aug 31, 2021 | 19.40 | 19.85 | 19.35 | 19.79 | 1,564,969 | +0.49(+2.53%) |
Aug 30, 2021 | 19.61 | 19.61 | 19.16 | 19.30 | 1,303,728 | -0.25(-1.27%) |
Aug 27, 2021 | 18.66 | 19.67 | 18.66 | 19.55 | 2,115,880 | +0.92(+4.94%) |
Aug 26, 2021 | 18.80 | 19.25 | 18.51 | 18.63 | 2,082,808 | -0.19(-1.03%) |
Aug 25, 2021 | 18.21 | 18.86 | 17.79 | 18.82 | 2,745,481 | +0.59(+3.23%) |
Aug 24, 2021 | 17.65 | 18.34 | 17.51 | 18.23 | 3,807,435 | +1.10(+6.45%) |
Aug 23, 2021 | 16.46 | 17.17 | 16.43 | 17.12 | 3,201,708 | +1.09(+6.77%) |
Aug 20, 2021 | 16.09 | 16.38 | 16.00 | 16.04 | 3,014,868 | -0.18(-1.08%) |
Aug 19, 2021 | 16.95 | 17.13 | 15.90 | 16.21 | 3,134,278 | -1.08(-6.23%) |
Aug 18, 2021 | 17.30 | 17.88 | 17.19 | 17.29 | 1,717,002 | +0.10(+0.59%) |
Aug 17, 2021 | 17.37 | 17.37 | 16.46 | 17.19 | 3,697,415 | -0.62(-3.46%) |
Aug 16, 2021 | 17.77 | 18.00 | 17.36 | 17.81 | 1,248,267 | -0.41(-2.22%) |
Aug 13, 2021 | 18.54 | 18.74 | 18.07 | 18.21 | 1,810,819 | -0.31(-1.69%) |
Aug 12, 2021 | 18.39 | 18.53 | 17.56 | 18.52 | 2,152,408 | +0.15(+0.80%) |
Aug 11, 2021 | 18.15 | 18.45 | 17.86 | 18.38 | 1,053,407 | +0.06(+0.35%) |
Aug 10, 2021 | 18.22 | 18.68 | 17.96 | 18.31 | 1,674,073 | +0.22(+1.22%) |
Aug 09, 2021 | 17.93 | 18.57 | 17.65 | 18.09 | 1,868,875 | +0.18(+1.03%) |
Aug 06, 2021 | 17.54 | 17.96 | 17.27 | 17.91 | 2,085,147 | +0.63(+3.62%) |
Aug 05, 2021 | 16.66 | 17.74 | 16.66 | 17.28 | 2,788,040 | +0.62(+3.70%) |
Aug 04, 2021 | 17.67 | 17.79 | 16.63 | 16.66 | 2,782,679 | -0.94(-5.33%) |
Aug 03, 2021 | 18.51 | 18.63 | 16.84 | 17.60 | 3,696,866 | +0.13(+0.74%) |
Aug 02, 2021 | 17.38 | 18.11 | 17.32 | 17.47 | 2,382,724 | +0.21(+1.23%) |
Jul 30, 2021 | 17.60 | 17.75 | 17.17 | 17.26 | 2,660,583 | -0.47(-2.65%) |
Jul 29, 2021 | 18.57 | 18.74 | 17.70 | 17.73 | 1,932,745 | -0.56(-3.07%) |
Jul 28, 2021 | 18.51 | 19.12 | 18.23 | 18.29 | 1,968,922 | -0.01(-0.05%) |
Jul 27, 2021 | 18.45 | 18.64 | 17.69 | 18.30 | 1,394,579 | -0.29(-1.54%) |
Jul 26, 2021 | 18.55 | 18.88 | 18.17 | 18.59 | 1,757,950 | +0.11(+0.60%) |
Jul 23, 2021 | 19.14 | 19.14 | 18.20 | 18.48 | 1,141,759 | -0.44(-2.34%) |
Jul 22, 2021 | 18.69 | 19.14 | 18.42 | 18.92 | 2,347,651 | +0.12(+0.64%) |
Jul 21, 2021 | 18.12 | 18.89 | 18.06 | 18.80 | 2,194,892 | +0.94(+5.26%) |
Jul 20, 2021 | 17.42 | 18.04 | 17.16 | 17.86 | 2,543,931 | +0.42(+2.43%) |
Jul 19, 2021 | 17.48 | 17.82 | 16.80 | 17.44 | 5,163,008 | -0.89(-4.87%) |
Jul 16, 2021 | 20.37 | 20.37 | 18.18 | 18.33 | 3,616,325 | -1.60(-8.04%) |
Jul 15, 2021 | 20.13 | 20.46 | 19.45 | 19.93 | 1,822,220 | -0.29(-1.41%) |
Jul 14, 2021 | 21.19 | 21.43 | 20.09 | 20.22 | 1,396,746 | -0.68(-3.26%) |
Jul 13, 2021 | 21.27 | 21.45 | 20.62 | 20.90 | 1,200,024 | -0.57(-2.66%) |
Jul 12, 2021 | 21.30 | 21.53 | 20.99 | 21.47 | 1,330,564 | -0.05(-0.21%) |
Jul 09, 2021 | 21.10 | 21.86 | 20.87 | 21.52 | 3,452,426 | +0.80(+3.87%) |
Jul 08, 2021 | 20.36 | 21.18 | 19.99 | 20.71 | 1,631,210 | -0.44(-2.09%) |
Jul 07, 2021 | 21.45 | 21.60 | 20.95 | 21.16 | 1,472,191 | -0.44(-2.05%) |
Jul 06, 2021 | 21.87 | 21.93 | 21.27 | 21.60 | 983,253 | -0.34(-1.55%) |
Jul 02, 2021 | 22.54 | 22.56 | 21.70 | 21.94 | 631,138 | -0.14(-0.63%) |
Jul 01, 2021 | 22.25 | 22.92 | 21.97 | 22.08 | 1,843,983 | +0.02(+0.08%) |
Jun 30, 2021 | 21.95 | 22.14 | 21.81 | 22.06 | 607,810 | +0.08(+0.38%) |
Jun 29, 2021 | 22.10 | 22.40 | 21.96 | 21.98 | 833,260 | +0.12(+0.55%) |
Jun 28, 2021 | 21.78 | 21.92 | 21.21 | 21.86 | 1,652,211 | +0.01(+0.04%) |
Jun 25, 2021 | 22.15 | 22.46 | 21.65 | 21.85 | 6,041,461 | -0.23(-1.04%) |
Jun 24, 2021 | 22.36 | 22.51 | 21.80 | 22.08 | 1,663,868 | +0.08(+0.38%) |
Jun 23, 2021 | 22.31 | 22.51 | 21.88 | 21.99 | 1,231,147 | -0.37(-1.65%) |
Jun 22, 2021 | 22.11 | 22.39 | 21.80 | 22.36 | 1,899,581 | +0.26(+1.17%) |
Jun 21, 2021 | 21.35 | 22.11 | 21.26 | 22.11 | 1,508,070 | +1.04(+4.94%) |
Jun 18, 2021 | 21.64 | 21.64 | 21.04 | 21.06 | 1,863,993 | -0.72(-3.30%) |
Jun 17, 2021 | 22.22 | 22.58 | 21.33 | 21.78 | 1,504,938 | -0.63(-2.79%) |
Jun 16, 2021 | 22.41 | 22.65 | 22.16 | 22.41 | 1,226,943 | -0.06(-0.25%) |
Jun 15, 2021 | 22.61 | 23.02 | 22.34 | 22.46 | 1,833,287 | -0.21(-0.93%) |
Jun 14, 2021 | 23.04 | 23.20 | 22.53 | 22.68 | 955,727 | -0.56(-2.42%) |
Jun 11, 2021 | 22.74 | 23.35 | 22.74 | 23.24 | 1,034,051 | +0.52(+2.27%) |
Jun 10, 2021 | 23.38 | 23.41 | 22.69 | 22.72 | 1,406,804 | -0.79(-3.37%) |
Jun 09, 2021 | 23.88 | 23.94 | 23.37 | 23.51 | 884,489 | -0.39(-1.62%) |
Jun 08, 2021 | 24.29 | 24.33 | 23.65 | 23.90 | 1,651,942 | -0.09(-0.38%) |
Jun 07, 2021 | 23.57 | 24.20 | 23.51 | 23.99 | 1,695,829 | +0.52(+2.24%) |
Jun 04, 2021 | 23.63 | 23.75 | 23.10 | 23.47 | 1,172,556 | -0.10(-0.43%) |
Jun 03, 2021 | 23.52 | 24.02 | 22.72 | 23.57 | 1,924,497 | -0.12(-0.51%) |
Jun 02, 2021 | 23.38 | 24.07 | 23.19 | 23.69 | 2,870,553 | +0.38(+1.62%) |
Jun 01, 2021 | 22.59 | 23.45 | 22.25 | 23.31 | 2,761,001 | +0.98(+4.37%) |
May 28, 2021 | 22.62 | 22.68 | 22.08 | 22.34 | 1,193,905 | -0.18(-0.82%) |
May 27, 2021 | 22.37 | 22.65 | 22.02 | 22.52 | 1,681,418 | +0.13(+0.58%) |
May 26, 2021 | 22.00 | 22.43 | 21.88 | 22.39 | 1,571,210 | +0.59(+2.70%) |
May 25, 2021 | 22.46 | 22.66 | 21.47 | 21.80 | 1,967,980 | -0.63(-2.79%) |
May 24, 2021 | 22.17 | 22.60 | 21.86 | 22.43 | 2,195,568 | +0.40(+1.80%) |
May 21, 2021 | 22.10 | 22.64 | 21.34 | 22.03 | 3,737,475 | +0.16(+0.72%) |
May 20, 2021 | 21.23 | 21.99 | 20.73 | 21.88 | 2,761,415 | +0.65(+3.08%) |
May 19, 2021 | 20.33 | 21.36 | 20.19 | 21.22 | 2,552,200 | +0.32(+1.54%) |
May 18, 2021 | 20.85 | 21.63 | 20.64 | 20.90 | 3,240,077 | +0.26(+1.25%) |
May 17, 2021 | 20.09 | 20.71 | 19.43 | 20.64 | 1,799,634 | +0.39(+1.91%) |
May 14, 2021 | 20.69 | 20.88 | 19.90 | 20.25 | 2,868,134 | -0.09(-0.45%) |
May 13, 2021 | 18.83 | 20.50 | 18.61 | 20.35 | 6,060,202 | +1.87(+10.11%) |
May 12, 2021 | 18.55 | 19.46 | 18.35 | 18.48 | 4,930,993 | -0.28(-1.47%) |
May 11, 2021 | 17.14 | 19.08 | 16.64 | 18.75 | 10,784,299 | +2.69(+16.73%) |
May 10, 2021 | 16.67 | 16.74 | 16.04 | 16.07 | 3,093,535 | -0.57(-3.43%) |
May 07, 2021 | 16.11 | 16.77 | 16.09 | 16.64 | 1,605,816 | +0.55(+3.43%) |
May 06, 2021 | 16.23 | 16.30 | 15.72 | 16.08 | 1,462,743 | -0.14(-0.85%) |
May 05, 2021 | 15.96 | 16.30 | 15.73 | 16.22 | 2,225,366 | +0.67(+4.32%) |
May 04, 2021 | 15.87 | 16.05 | 14.97 | 15.55 | 2,130,402 | -0.39(-2.43%) |