Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.04 | 10.74 | 9.810 | 10.34 | 6,861,922 | +0.44(+4.44%) |
May 27, 2022 | 9.600 | 10.05 | 9.600 | 9.900 | 4,951,228 | +0.43(+4.54%) |
May 26, 2022 | 9.180 | 9.640 | 8.940 | 9.470 | 5,286,458 | +0.28(+3.05%) |
May 25, 2022 | 8.450 | 9.280 | 8.330 | 9.190 | 8,902,560 | +0.72(+8.50%) |
May 24, 2022 | 9.340 | 9.465 | 8.440 | 8.470 | 6,622,002 | -1.13(-11.77%) |
May 23, 2022 | 9.720 | 9.775 | 9.290 | 9.600 | 3,140,072 | -0.07(-0.72%) |
May 20, 2022 | 10.33 | 10.33 | 9.245 | 9.670 | 6,378,861 | -0.40(-3.97%) |
May 19, 2022 | 9.780 | 10.33 | 9.495 | 10.07 | 4,510,904 | +0.17(+1.72%) |
May 18, 2022 | 10.18 | 10.74 | 9.805 | 9.900 | 4,695,734 | -0.48(-4.62%) |
May 17, 2022 | 10.39 | 10.64 | 10.02 | 10.38 | 4,659,777 | +0.39(+3.90%) |
May 16, 2022 | 10.29 | 10.54 | 9.955 | 9.990 | 4,206,389 | -0.37(-3.57%) |
May 13, 2022 | 9.380 | 10.58 | 9.310 | 10.36 | 9,116,527 | +1.46(+16.40%) |
May 12, 2022 | 8.260 | 9.150 | 8.000 | 8.900 | 7,921,766 | +0.36(+4.22%) |
May 11, 2022 | 9.220 | 9.670 | 8.460 | 8.540 | 9,912,796 | -0.88(-9.34%) |
May 10, 2022 | 9.730 | 9.830 | 8.690 | 9.420 | 10,091,273 | +0.04(+0.48%) |
May 09, 2022 | 10.60 | 11.01 | 9.360 | 9.375 | 10,029,400 | -1.74(-15.69%) |
May 06, 2022 | 10.43 | 11.24 | 10.03 | 11.12 | 6,842,231 | -0.05(-0.45%) |
May 05, 2022 | 12.03 | 12.07 | 11.12 | 11.17 | 8,651,896 | -1.11(-9.04%) |
May 04, 2022 | 12.20 | 12.32 | 11.48 | 12.28 | 7,348,975 | -0.02(-0.16%) |
May 03, 2022 | 12.60 | 12.88 | 12.26 | 12.30 | 5,327,323 | -0.31(-2.46%) |
May 02, 2022 | 12.30 | 12.66 | 11.78 | 12.61 | 5,763,935 | +0.24(+1.94%) |
Apr 29, 2022 | 13.06 | 13.39 | 12.33 | 12.37 | 3,648,979 | -0.76(-5.79%) |
Apr 28, 2022 | 12.98 | 13.27 | 12.43 | 13.13 | 2,623,964 | +0.40(+3.14%) |
Apr 27, 2022 | 13.09 | 13.46 | 12.64 | 12.73 | 3,071,577 | -0.34(-2.60%) |
Apr 26, 2022 | 13.18 | 13.63 | 12.92 | 13.07 | 4,536,571 | -0.21(-1.58%) |
Apr 25, 2022 | 12.54 | 13.41 | 12.51 | 13.28 | 5,274,026 | +0.75(+5.99%) |
Apr 22, 2022 | 12.72 | 13.38 | 12.41 | 12.53 | 5,567,270 | -0.34(-2.64%) |
Apr 21, 2022 | 13.37 | 13.88 | 12.83 | 12.87 | 3,630,653 | -0.26(-1.98%) |
Apr 20, 2022 | 13.95 | 13.95 | 13.01 | 13.13 | 4,734,901 | -0.87(-6.21%) |
Apr 19, 2022 | 14.02 | 14.09 | 13.31 | 14.00 | 5,351,990 | +0.04(+0.29%) |
Apr 18, 2022 | 14.41 | 14.41 | 13.54 | 13.96 | 4,353,732 | -0.56(-3.86%) |
Apr 14, 2022 | 14.90 | 14.94 | 14.42 | 14.52 | 2,995,762 | -0.13(-0.89%) |
Apr 13, 2022 | 14.08 | 14.73 | 13.81 | 14.65 | 2,590,838 | +0.63(+4.49%) |
Apr 12, 2022 | 14.08 | 14.70 | 13.87 | 14.02 | 6,401,232 | +0.16(+1.15%) |
Apr 11, 2022 | 13.56 | 14.14 | 13.26 | 13.86 | 3,522,248 | +0.19(+1.39%) |
Apr 08, 2022 | 14.38 | 14.38 | 13.64 | 13.67 | 2,456,487 | -0.74(-5.14%) |
Apr 07, 2022 | 14.50 | 14.82 | 13.78 | 14.41 | 4,091,753 | -0.08(-0.55%) |
Apr 06, 2022 | 15.07 | 15.26 | 14.04 | 14.49 | 4,319,962 | -1.02(-6.58%) |
Apr 05, 2022 | 16.30 | 16.39 | 15.33 | 15.51 | 5,598,617 | -0.83(-5.08%) |
Apr 04, 2022 | 15.58 | 16.62 | 15.58 | 16.34 | 5,035,647 | +0.78(+5.01%) |
Apr 01, 2022 | 15.73 | 15.79 | 15.02 | 15.56 | 3,316,816 | -0.07(-0.45%) |
Mar 31, 2022 | 15.44 | 16.00 | 15.20 | 15.63 | 3,818,839 | +0.12(+0.77%) |
Mar 30, 2022 | 15.63 | 15.93 | 15.27 | 15.51 | 4,351,711 | -0.25(-1.59%) |
Mar 29, 2022 | 15.00 | 16.14 | 14.94 | 15.76 | 5,491,058 | +0.94(+6.34%) |
Mar 28, 2022 | 14.62 | 15.06 | 14.39 | 14.82 | 2,545,900 | +0.34(+2.35%) |
Mar 25, 2022 | 14.81 | 14.90 | 14.23 | 14.48 | 2,167,929 | -0.40(-2.69%) |
Mar 24, 2022 | 14.91 | 15.19 | 14.50 | 14.88 | 1,903,788 | +0.18(+1.22%) |
Mar 23, 2022 | 14.52 | 15.17 | 14.40 | 14.70 | 2,274,777 | -0.04(-0.27%) |
Mar 22, 2022 | 14.08 | 14.93 | 13.95 | 14.74 | 3,054,079 | +0.64(+4.54%) |
Mar 21, 2022 | 14.34 | 14.88 | 13.81 | 14.10 | 2,998,088 | -0.29(-2.02%) |
Mar 18, 2022 | 14.00 | 14.82 | 14.00 | 14.39 | 6,105,873 | +0.13(+0.91%) |
Mar 17, 2022 | 13.48 | 14.27 | 13.37 | 14.26 | 3,828,403 | +0.61(+4.47%) |
Mar 16, 2022 | 12.82 | 13.66 | 12.73 | 13.65 | 4,172,312 | +1.06(+8.42%) |
Mar 15, 2022 | 11.65 | 12.77 | 11.45 | 12.59 | 4,308,766 | +0.94(+8.07%) |
Mar 14, 2022 | 12.66 | 12.77 | 11.57 | 11.65 | 5,565,951 | -1.26(-9.76%) |
Mar 11, 2022 | 13.45 | 13.59 | 12.77 | 12.91 | 3,487,242 | -0.49(-3.66%) |
Mar 10, 2022 | 13.24 | 13.40 | 12.73 | 13.40 | 3,188,745 | +0.13(+0.98%) |
Mar 09, 2022 | 13.38 | 13.54 | 13.15 | 13.27 | 3,192,386 | +0.47(+3.67%) |
Mar 08, 2022 | 12.77 | 13.41 | 12.03 | 12.80 | 5,290,069 | -0.10(-0.78%) |
Mar 07, 2022 | 13.48 | 14.10 | 12.87 | 12.90 | 4,840,745 | -0.66(-4.87%) |
Mar 04, 2022 | 14.15 | 14.31 | 13.43 | 13.56 | 4,213,415 | -0.58(-4.10%) |
Mar 03, 2022 | 15.12 | 15.15 | 13.94 | 14.14 | 3,838,950 | -1.01(-6.67%) |
Mar 02, 2022 | 15.25 | 15.34 | 14.62 | 15.15 | 4,176,450 | -0.02(-0.13%) |
Mar 01, 2022 | 14.67 | 15.45 | 14.26 | 15.17 | 6,799,193 | +1.14(+8.13%) |
Feb 28, 2022 | 14.03 | 14.42 | 13.56 | 14.03 | 5,190,237 | +0.02(+0.14%) |
Feb 25, 2022 | 14.06 | 14.04 | 13.56 | 14.01 | 4,040,747 | +0.01(+0.07%) |
Feb 24, 2022 | 12.49 | 14.03 | 12.25 | 14.00 | 5,852,471 | +0.76(+5.74%) |
Feb 23, 2022 | 14.39 | 14.44 | 13.16 | 13.24 | 4,008,329 | -0.64(-4.61%) |
Feb 22, 2022 | 14.63 | 15.06 | 13.82 | 13.88 | 5,099,939 | -1.32(-8.68%) |
Feb 18, 2022 | 15.20 | 0 | -0.76(-4.76%) | |||
Feb 17, 2022 | 16.34 | 16.80 | 15.85 | 15.96 | 3,331,915 | -0.42(-2.56%) |
Feb 16, 2022 | 16.20 | 16.74 | 16.01 | 16.38 | 3,222,737 | -0.21(-1.27%) |
Feb 15, 2022 | 15.41 | 16.65 | 15.35 | 16.59 | 5,591,196 | +1.46(+9.65%) |
Feb 14, 2022 | 15.48 | 15.91 | 15.06 | 15.13 | 3,022,458 | -0.50(-3.20%) |
Feb 11, 2022 | 15.90 | 16.44 | 15.20 | 15.63 | 4,467,538 | -0.35(-2.19%) |
Feb 10, 2022 | 15.87 | 16.79 | 15.80 | 15.98 | 4,980,945 | -0.30(-1.84%) |
Feb 09, 2022 | 15.71 | 16.28 | 15.53 | 16.28 | 5,099,217 | +0.69(+4.43%) |
Feb 08, 2022 | 15.06 | 15.65 | 14.86 | 15.59 | 3,973,875 | +0.75(+5.05%) |
Feb 07, 2022 | 14.99 | 15.40 | 14.73 | 14.84 | 4,583,523 | +0.04(+0.27%) |
Feb 04, 2022 | 14.06 | 14.93 | 13.81 | 14.80 | 4,841,473 | +0.84(+6.02%) |
Feb 03, 2022 | 13.81 | 13.96 | 4,666,198 | -0.57(-3.95%) | ||
Feb 02, 2022 | 15.27 | 15.32 | 14.03 | 14.53 | 5,797,290 | -0.70(-4.57%) |
Feb 01, 2022 | 14.76 | 15.27 | 14.28 | 15.23 | 9,673,009 | +0.59(+4.03%) |
Jan 31, 2022 | 13.24 | 14.73 | 14.64 | 9,132,141 | +1.61(+12.36%) | |
Jan 28, 2022 | 12.57 | 13.05 | 12.20 | 13.03 | 7,564,201 | +0.38(+3.00%) |
Jan 27, 2022 | 14.00 | 14.12 | 12.59 | 12.65 | 9,866,793 | -0.85(-6.30%) |
Jan 26, 2022 | 13.00 | 14.75 | 12.75 | 13.50 | 22,782,806 | +1.11(+8.96%) |
Jan 25, 2022 | 12.43 | 12.81 | 12.00 | 12.39 | 5,432,539 | -0.36(-2.82%) |
Jan 24, 2022 | 12.57 | 12.85 | 11.52 | 12.75 | 15,183,467 | -0.57(-4.28%) |
Jan 21, 2022 | 14.76 | 14.83 | 13.26 | 13.32 | 14,553,087 | -1.68(-11.20%) |
Jan 20, 2022 | 14.84 | 16.75 | 14.61 | 15.00 | 34,594,324 | +1.55(+11.52%) |
Jan 19, 2022 | 14.59 | 14.67 | 13.42 | 13.45 | 6,820,852 | -0.96(-6.66%) |
Jan 18, 2022 | 15.05 | 15.31 | 14.38 | 14.41 | 4,311,838 | -1.01(-6.55%) |
Jan 14, 2022 | 15.42 | 0 | -0.35(-2.22%) | |||
Jan 13, 2022 | 16.13 | 16.44 | 15.64 | 15.77 | 4,106,382 | -0.41(-2.53%) |
Jan 12, 2022 | 16.23 | 16.69 | 15.91 | 16.18 | 4,656,065 | +0.42(+2.66%) |
Jan 11, 2022 | 15.26 | 16.07 | 15.10 | 15.76 | 3,062,185 | +0.42(+2.74%) |
Jan 10, 2022 | 15.55 | 15.63 | 14.74 | 15.34 | 4,594,103 | -0.42(-2.66%) |
Jan 07, 2022 | 15.46 | 15.92 | 15.12 | 15.76 | 4,508,449 | +0.42(+2.74%) |
Jan 06, 2022 | 16.07 | 16.38 | 15.32 | 15.34 | 6,856,485 | -0.98(-6.00%) |
Jan 05, 2022 | 17.81 | 18.16 | 16.12 | 16.32 | 6,175,997 | -1.52(-8.52%) |
Jan 04, 2022 | 18.00 | 18.10 | 17.07 | 17.84 | 4,103,503 | -0.14(-0.78%) |
Jan 03, 2022 | 17.28 | 18.10 | 16.86 | 17.98 | 5,381,644 | +1.07(+6.33%) |
Dec 31, 2021 | 17.33 | 17.67 | 16.90 | 16.91 | 2,831,245 | -0.36(-2.08%) |
Dec 30, 2021 | 16.62 | 17.81 | 16.47 | 17.27 | 5,344,246 | +0.71(+4.29%) |
Dec 29, 2021 | 17.02 | 17.03 | 16.46 | 16.56 | 3,814,309 | -0.54(-3.16%) |
Dec 28, 2021 | 17.99 | 18.00 | 17.06 | 17.10 | 5,137,177 | -0.69(-3.88%) |
Dec 27, 2021 | 17.29 | 18.09 | 17.20 | 17.79 | 4,157,186 | +0.35(+2.01%) |
Dec 23, 2021 | 16.72 | 17.60 | 16.57 | 17.44 | 5,329,710 | +0.74(+4.43%) |
Dec 22, 2021 | 16.37 | 16.96 | 16.24 | 16.70 | 5,191,595 | +0.65(+4.05%) |
Dec 21, 2021 | 16.05 | 16.14 | 15.65 | 16.05 | 4,197,273 | +0.34(+2.16%) |
Dec 20, 2021 | 15.71 | 15.87 | 15.23 | 15.71 | 5,062,434 | -0.46(-2.84%) |
Dec 17, 2021 | 14.61 | 16.22 | 14.60 | 16.17 | 9,485,632 | +1.46(+9.89%) |
Dec 16, 2021 | 15.28 | 15.73 | 14.62 | 14.71 | 6,452,575 | -0.36(-2.36%) |
Dec 15, 2021 | 14.88 | 15.26 | 13.76 | 15.07 | 26,114,098 | -0.01(-0.07%) |
Dec 14, 2021 | 14.69 | 15.50 | 14.67 | 15.08 | 10,960,884 | +0.41(+2.79%) |
Dec 13, 2021 | 15.07 | 15.85 | 14.19 | 14.67 | 2,697,620 | -0.48(-3.17%) |
Dec 10, 2021 | 15.37 | 15.87 | 14.97 | 15.15 | 2,464,325 | -0.12(-0.79%) |
Dec 09, 2021 | 15.90 | 16.12 | 15.26 | 15.27 | 2,086,725 | -0.89(-5.51%) |
Dec 08, 2021 | 15.82 | 16.37 | 15.30 | 16.16 | 2,601,695 | +0.51(+3.26%) |
Dec 07, 2021 | 15.23 | 16.04 | 15.03 | 15.65 | 3,964,542 | +1.00(+6.83%) |
Dec 06, 2021 | 14.26 | 14.73 | 13.45 | 14.65 | 4,848,938 | +0.13(+0.90%) |
Dec 03, 2021 | 15.72 | 15.72 | 14.23 | 14.52 | 6,287,080 | -1.20(-7.63%) |
Dec 02, 2021 | 15.55 | 16.17 | 15.15 | 15.72 | 4,149,550 | +0.00(+0.00%) |
Dec 01, 2021 | 16.50 | 16.92 | 15.61 | 15.72 | 4,407,436 | -0.58(-3.56%) |
Nov 30, 2021 | 16.63 | 17.00 | 15.95 | 16.30 | 4,261,902 | -0.53(-3.15%) |
Nov 29, 2021 | 17.83 | 17.92 | 16.68 | 16.83 | 3,867,451 | -0.80(-4.54%) |
Nov 26, 2021 | 17.24 | 17.81 | 17.13 | 17.63 | 2,131,030 | -0.35(-1.95%) |
Nov 24, 2021 | 17.79 | 18.20 | 17.36 | 17.98 | 2,279,872 | -0.02(-0.11%) |
Nov 23, 2021 | 18.25 | 18.75 | 17.89 | 18.00 | 4,814,636 | -0.48(-2.60%) |
Nov 22, 2021 | 19.66 | 20.20 | 18.45 | 18.48 | 5,269,750 | -0.69(-3.60%) |
Nov 19, 2021 | 19.13 | 19.95 | 18.98 | 19.17 | 4,342,628 | -0.21(-1.08%) |
Nov 18, 2021 | 20.50 | 19.47 | 19.23 | 19.38 | 6,394,785 | -0.78(-3.87%) |
Nov 17, 2021 | 20.43 | 21.14 | 19.82 | 20.16 | 4,668,758 | -0.66(-3.17%) |
Nov 16, 2021 | 21.48 | 21.48 | 19.81 | 20.82 | 10,209,765 | -1.17(-5.32%) |
Nov 15, 2021 | 20.06 | 22.09 | 19.78 | 21.99 | 15,027,507 | +2.36(+12.02%) |
Nov 12, 2021 | 19.80 | 19.87 | 18.80 | 19.63 | 7,464,533 | -0.10(-0.51%) |
Nov 11, 2021 | 19.50 | 20.49 | 19.22 | 19.73 | 11,733,722 | -0.18(-0.90%) |
Nov 10, 2021 | 20.11 | 19.91 | 12,959,910 | -0.21(-1.04%) | ||
Nov 09, 2021 | 23.29 | 23.90 | 20.02 | 20.12 | 72,155,936 | +2.62(+14.97%) |
Nov 08, 2021 | 16.92 | 18.06 | 16.81 | 17.50 | 4,702,889 | +0.74(+4.42%) |
Nov 05, 2021 | 17.21 | 17.77 | 16.65 | 16.76 | 3,380,330 | -0.01(-0.06%) |
Nov 04, 2021 | 17.81 | 17.81 | 16.71 | 16.77 | 3,337,141 | -0.82(-4.66%) |
Nov 03, 2021 | 17.35 | 17.82 | 17.02 | 17.59 | 2,853,846 | +0.32(+1.85%) |
Nov 02, 2021 | 17.60 | 17.62 | 16.86 | 17.27 | 1,896,631 | -0.13(-0.75%) |
Nov 01, 2021 | 16.55 | 17.47 | 16.98 | 17.40 | 3,331,207 | +1.01(+6.16%) |
Oct 29, 2021 | 16.34 | 16.79 | 16.21 | 16.39 | 1,774,638 | +0.02(+0.12%) |
Oct 28, 2021 | 15.86 | 16.66 | 15.55 | 16.37 | 2,350,801 | +0.55(+3.48%) |
Oct 27, 2021 | 16.35 | 16.74 | 15.77 | 15.82 | 2,237,069 | -0.36(-2.22%) |
Oct 26, 2021 | 16.29 | 16.12 | 16.18 | 5,310,070 | +0.00(+0.00%) | |
Oct 25, 2021 | 15.72 | 16.48 | 15.70 | 16.18 | 2,169,773 | +0.48(+3.06%) |
Oct 22, 2021 | 16.05 | 15.45 | 15.70 | 2,047,624 | -0.47(-2.91%) | |
Oct 21, 2021 | 16.03 | 16.59 | 16.01 | 16.17 | 1,597,545 | +0.14(+0.87%) |
Oct 20, 2021 | 15.77 | 16.21 | 15.49 | 16.03 | 1,583,006 | +0.32(+2.04%) |
Oct 19, 2021 | 15.64 | 15.72 | 15.44 | 15.71 | 1,570,680 | +0.24(+1.55%) |
Oct 18, 2021 | 15.49 | 15.65 | 15.32 | 15.47 | 1,284,021 | -0.08(-0.51%) |
Oct 15, 2021 | 16.09 | 16.20 | 15.45 | 15.55 | 2,079,772 | -0.46(-2.87%) |
Oct 14, 2021 | 16.20 | 16.27 | 15.86 | 16.01 | 1,421,868 | +0.03(+0.19%) |
Oct 13, 2021 | 15.75 | 16.45 | 15.75 | 15.98 | 2,626,688 | +0.41(+2.63%) |
Oct 12, 2021 | 15.10 | 15.81 | 14.94 | 15.57 | 2,797,878 | +0.59(+3.94%) |
Oct 11, 2021 | 14.99 | 15.33 | 14.63 | 14.98 | 1,636,351 | +0.00(+0.00%) |
Oct 08, 2021 | 15.28 | 15.32 | 14.94 | 14.98 | 939,133 | -0.20(-1.32%) |
Oct 07, 2021 | 15.04 | 15.47 | 14.80 | 15.18 | 1,366,469 | +0.27(+1.81%) |
Oct 06, 2021 | 14.99 | 15.26 | 14.86 | 14.91 | 1,488,652 | -0.28(-1.84%) |
Oct 05, 2021 | 14.88 | 15.24 | 14.55 | 15.19 | 1,783,790 | +0.36(+2.43%) |
Oct 04, 2021 | 15.33 | 15.35 | 14.40 | 14.83 | 3,596,200 | -0.54(-3.51%) |
Oct 01, 2021 | 15.64 | 15.92 | 15.05 | 15.37 | 2,138,217 | -0.23(-1.47%) |
Sep 30, 2021 | 15.67 | 15.86 | 15.46 | 15.60 | 1,655,512 | -0.01(-0.06%) |
Sep 29, 2021 | 16.47 | 16.47 | 15.51 | 15.61 | 2,915,313 | -0.61(-3.76%) |
Sep 28, 2021 | 17.20 | 17.58 | 16.15 | 16.22 | 3,305,238 | -1.19(-6.84%) |
Sep 27, 2021 | 16.85 | 17.91 | 16.80 | 17.41 | 3,568,481 | +0.58(+3.45%) |
Sep 24, 2021 | 17.20 | 17.30 | 16.65 | 16.83 | 2,198,354 | -0.49(-2.83%) |
Sep 23, 2021 | 16.92 | 17.58 | 16.78 | 17.32 | 3,235,993 | +0.50(+2.97%) |
Sep 22, 2021 | 17.08 | 17.22 | 16.80 | 16.82 | 1,585,283 | -0.14(-0.83%) |
Sep 21, 2021 | 16.67 | 17.39 | 16.54 | 16.96 | 2,467,428 | +0.43(+2.60%) |
Sep 20, 2021 | 16.66 | 16.80 | 16.20 | 16.53 | 2,436,562 | -0.56(-3.28%) |
Sep 17, 2021 | 16.72 | 17.09 | 16.45 | 17.09 | 4,746,290 | +0.35(+2.09%) |
Sep 16, 2021 | 16.17 | 17.13 | 15.96 | 16.74 | 3,473,049 | +0.40(+2.45%) |
Sep 15, 2021 | 16.68 | 16.68 | 16.21 | 16.34 | 2,131,107 | -0.34(-2.04%) |
Sep 14, 2021 | 16.40 | 16.79 | 16.27 | 16.68 | 1,784,418 | +0.26(+1.58%) |
Sep 13, 2021 | 16.61 | 16.80 | 16.11 | 16.42 | 1,587,737 | -0.08(-0.48%) |
Sep 10, 2021 | 16.91 | 17.03 | 16.36 | 16.50 | 1,674,205 | -0.37(-2.19%) |
Sep 09, 2021 | 16.45 | 16.95 | 16.16 | 16.87 | 1,827,720 | +0.34(+2.06%) |
Sep 08, 2021 | 17.26 | 17.29 | 16.23 | 16.53 | 3,580,065 | -0.70(-4.06%) |
Sep 07, 2021 | 17.15 | 17.75 | 17.14 | 17.23 | 2,479,797 | -0.05(-0.30%) |
Sep 03, 2021 | 17.60 | 17.60 | 16.98 | 17.28 | 1,732,939 | -0.14(-0.80%) |
Sep 02, 2021 | 17.06 | 17.77 | 17.02 | 17.42 | 2,112,644 | +0.27(+1.57%) |
Sep 01, 2021 | 17.44 | 17.66 | 17.14 | 17.15 | 2,080,088 | -0.23(-1.32%) |
Aug 31, 2021 | 16.61 | 17.67 | 16.61 | 17.38 | 2,826,145 | +0.75(+4.51%) |
Aug 30, 2021 | 17.31 | 17.40 | 16.40 | 16.63 | 3,241,246 | -0.51(-2.98%) |
Aug 27, 2021 | 17.07 | 17.48 | 16.95 | 17.14 | 2,149,129 | +0.14(+0.82%) |
Aug 26, 2021 | 17.07 | 17.62 | 16.89 | 17.00 | 2,601,648 | -0.07(-0.41%) |
Aug 25, 2021 | 17.21 | 17.45 | 16.92 | 17.07 | 2,505,615 | -0.11(-0.64%) |
Aug 24, 2021 | 16.68 | 17.44 | 16.68 | 17.18 | 3,485,583 | +0.68(+4.12%) |
Aug 23, 2021 | 16.11 | 16.80 | 15.96 | 16.50 | 5,311,423 | +0.76(+4.83%) |
Aug 20, 2021 | 14.44 | 15.88 | 14.42 | 15.74 | 6,557,230 | +0.52(+3.42%) |
Aug 19, 2021 | 15.50 | 15.54 | 14.81 | 15.22 | 6,010,334 | -0.37(-2.37%) |
Aug 18, 2021 | 16.15 | 16.38 | 15.56 | 15.59 | 5,383,594 | -0.54(-3.35%) |
Aug 17, 2021 | 17.08 | 17.08 | 15.67 | 16.13 | 6,262,232 | -1.05(-6.11%) |
Aug 16, 2021 | 16.98 | 17.58 | 16.85 | 17.18 | 4,130,322 | -0.04(-0.23%) |
Aug 13, 2021 | 17.53 | 17.78 | 16.50 | 17.22 | 6,899,912 | -0.18(-1.03%) |
Aug 12, 2021 | 18.30 | 18.55 | 17.26 | 17.40 | 6,621,486 | -1.04(-5.64%) |
Aug 11, 2021 | 18.40 | 18.49 | 17.65 | 18.44 | 3,285,321 | +0.00(+0.00%) |
Aug 10, 2021 | 18.64 | 18.78 | 18.05 | 18.44 | 1,987,824 | -0.19(-1.02%) |
Aug 09, 2021 | 18.08 | 18.76 | 17.68 | 18.63 | 3,028,105 | +0.55(+3.04%) |
Aug 06, 2021 | 18.40 | 18.63 | 18.05 | 18.08 | 1,932,308 | -0.15(-0.82%) |
Aug 05, 2021 | 18.11 | 18.36 | 17.80 | 18.23 | 1,955,488 | +0.22(+1.22%) |
Aug 04, 2021 | 17.54 | 18.42 | 17.54 | 18.01 | 2,485,752 | +0.37(+2.10%) |
Aug 03, 2021 | 18.26 | 18.29 | 17.40 | 17.64 | 2,906,821 | -0.65(-3.55%) |
Aug 02, 2021 | 18.52 | 18.74 | 18.11 | 18.29 | 1,640,419 | -0.11(-0.60%) |
Jul 30, 2021 | 18.07 | 18.82 | 18.01 | 18.40 | 2,076,452 | +0.10(+0.55%) |
Jul 29, 2021 | 18.59 | 18.88 | 18.29 | 18.30 | 2,744,580 | -0.04(-0.22%) |
Jul 28, 2021 | 17.37 | 18.60 | 17.37 | 18.34 | 3,441,681 | +1.06(+6.13%) |
Jul 27, 2021 | 17.71 | 17.76 | 16.86 | 17.28 | 2,758,158 | -0.45(-2.54%) |
Jul 26, 2021 | 17.48 | 18.10 | 17.05 | 17.73 | 2,424,701 | +0.19(+1.08%) |
Jul 23, 2021 | 17.69 | 17.82 | 17.30 | 17.54 | 2,313,338 | -0.40(-2.23%) |
Jul 22, 2021 | 18.57 | 18.80 | 17.75 | 17.94 | 2,479,547 | -0.64(-3.44%) |
Jul 21, 2021 | 18.24 | 18.91 | 18.22 | 18.58 | 3,346,601 | +0.33(+1.81%) |
Jul 20, 2021 | 18.14 | 18.46 | 17.37 | 18.25 | 3,831,252 | +0.35(+1.96%) |
Jul 19, 2021 | 17.64 | 17.97 | 17.00 | 17.90 | 3,689,282 | -0.24(-1.32%) |
Jul 16, 2021 | 18.49 | 18.69 | 17.94 | 18.14 | 3,735,108 | -0.35(-1.89%) |
Jul 15, 2021 | 18.60 | 19.35 | 18.23 | 18.49 | 3,966,703 | -0.27(-1.44%) |
Jul 14, 2021 | 19.86 | 19.94 | 18.67 | 18.76 | 4,254,192 | -1.03(-5.20%) |
Jul 13, 2021 | 20.00 | 20.15 | 19.68 | 19.79 | 2,325,802 | -0.21(-1.05%) |
Jul 12, 2021 | 20.17 | 20.40 | 19.66 | 20.00 | 3,273,094 | -0.15(-0.74%) |
Jul 09, 2021 | 19.38 | 20.23 | 19.38 | 20.15 | 3,565,472 | +0.31(+1.56%) |
Jul 08, 2021 | 19.14 | 20.25 | 19.05 | 19.84 | 3,980,117 | -0.22(-1.10%) |
Jul 07, 2021 | 21.20 | 21.58 | 19.90 | 20.06 | 4,446,087 | -0.61(-2.95%) |
Jul 06, 2021 | 21.23 | 21.23 | 20.29 | 20.67 | 4,199,559 | -0.32(-1.52%) |
Jul 02, 2021 | 21.46 | 21.61 | 20.70 | 20.99 | 3,137,028 | -0.40(-1.87%) |
Jul 01, 2021 | 21.99 | 22.16 | 21.03 | 21.39 | 4,719,516 | -0.56(-2.55%) |
Jun 30, 2021 | 22.17 | 22.71 | 21.37 | 21.95 | 9,278,771 | -0.05(-0.23%) |
Jun 29, 2021 | 22.74 | 23.15 | 22.00 | 22.00 | 9,503,398 | -1.18(-5.09%) |
Jun 28, 2021 | 24.09 | 24.62 | 22.97 | 23.18 | 6,291,012 | -1.09(-4.49%) |
Jun 25, 2021 | 24.78 | 25.28 | 23.78 | 24.27 | 6,005,113 | +0.32(+1.34%) |
Jun 24, 2021 | 24.56 | 25.30 | 23.53 | 23.95 | 13,578,840 | +1.53(+6.82%) |
Jun 23, 2021 | 22.16 | 22.79 | 22.02 | 22.42 | 3,033,490 | +0.29(+1.31%) |
Jun 22, 2021 | 22.46 | 22.65 | 21.50 | 22.13 | 5,260,066 | -0.65(-2.85%) |
Jun 21, 2021 | 23.40 | 23.52 | 22.43 | 22.78 | 2,950,058 | -0.63(-2.69%) |
Jun 18, 2021 | 22.95 | 23.43 | 22.25 | 23.41 | 6,003,778 | +0.25(+1.08%) |
Jun 17, 2021 | 23.56 | 24.19 | 22.42 | 23.16 | 4,889,816 | -0.83(-3.46%) |
Jun 16, 2021 | 24.00 | 25.04 | 23.56 | 23.99 | 5,668,814 | +0.11(+0.46%) |
Jun 15, 2021 | 23.88 | 24.20 | 23.15 | 23.88 | 4,565,868 | -0.09(-0.38%) |
Jun 14, 2021 | 23.74 | 24.12 | 22.85 | 23.97 | 3,775,949 | +0.40(+1.70%) |
Jun 11, 2021 | 23.97 | 24.39 | 23.45 | 23.57 | 3,322,611 | -0.05(-0.21%) |
Jun 10, 2021 | 24.19 | 24.53 | 23.27 | 23.62 | 3,548,314 | -0.81(-3.32%) |
Jun 09, 2021 | 25.11 | 25.49 | 23.53 | 24.43 | 5,522,775 | -0.82(-3.25%) |
Jun 08, 2021 | 24.79 | 26.39 | 24.43 | 25.25 | 7,965,535 | +0.52(+2.10%) |
Jun 07, 2021 | 24.42 | 25.39 | 23.83 | 24.73 | 5,954,777 | +0.78(+3.26%) |
Jun 04, 2021 | 24.21 | 24.99 | 23.44 | 23.95 | 4,167,487 | -0.66(-2.68%) |
Jun 03, 2021 | 22.95 | 25.52 | 22.60 | 24.61 | 10,663,565 | +1.08(+4.59%) |
Jun 02, 2021 | 20.69 | 23.84 | 20.51 | 23.53 | 11,799,948 | +3.03(+14.78%) |