Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.61 | 31.70 | 30.45 | 30.53 | 8,122,423 | +0.04(+0.13%) |
Mar 30, 2022 | 31.58 | 31.85 | 30.38 | 30.49 | 5,857,529 | -0.38(-1.23%) |
Mar 29, 2022 | 29.79 | 30.95 | 29.30 | 30.87 | 7,717,881 | -0.20(-0.64%) |
Mar 28, 2022 | 30.41 | 31.28 | 30.20 | 31.07 | 6,463,864 | -0.17(-0.54%) |
Mar 25, 2022 | 29.02 | 31.27 | 28.98 | 31.24 | 9,758,190 | +2.22(+7.65%) |
Mar 24, 2022 | 28.65 | 29.75 | 28.39 | 29.02 | 7,145,377 | +0.38(+1.33%) |
Mar 23, 2022 | 27.42 | 28.72 | 27.13 | 28.64 | 9,488,038 | +1.50(+5.53%) |
Mar 22, 2022 | 26.73 | 27.15 | 26.04 | 27.14 | 8,238,879 | +0.65(+2.45%) |
Mar 21, 2022 | 26.25 | 27.07 | 26.04 | 26.49 | 7,091,852 | +0.89(+3.48%) |
Mar 18, 2022 | 26.00 | 26.18 | 25.45 | 25.60 | 9,366,421 | -0.09(-0.35%) |
Mar 17, 2022 | 25.78 | 26.10 | 25.42 | 25.69 | 7,221,659 | +0.58(+2.31%) |
Mar 16, 2022 | 25.20 | 25.39 | 24.47 | 25.11 | 6,602,205 | -0.02(-0.08%) |
Mar 15, 2022 | 24.45 | 25.31 | 24.25 | 25.13 | 7,677,484 | -0.21(-0.83%) |
Mar 14, 2022 | 26.03 | 26.20 | 24.84 | 25.34 | 11,103,864 | -1.33(-4.99%) |
Mar 11, 2022 | 26.04 | 27.31 | 25.95 | 26.67 | 7,296,277 | +0.09(+0.34%) |
Mar 10, 2022 | 26.47 | 26.58 | 9,172,258 | +0.26(+0.99%) | ||
Mar 09, 2022 | 25.10 | 26.41 | 24.71 | 26.32 | 10,648,323 | +0.27(+1.04%) |
Mar 08, 2022 | 26.59 | 26.99 | 25.55 | 26.05 | 11,589,820 | -0.20(-0.76%) |
Mar 07, 2022 | 25.54 | 27.13 | 25.12 | 26.25 | 12,882,089 | +0.83(+3.27%) |
Mar 04, 2022 | 24.25 | 25.52 | 24.06 | 25.42 | 9,545,107 | +1.44(+6.01%) |
Mar 03, 2022 | 24.03 | 24.49 | 23.66 | 23.98 | 6,882,712 | -0.36(-1.48%) |
Mar 02, 2022 | 24.35 | 24.71 | 23.95 | 24.34 | 8,737,839 | +0.45(+1.88%) |
Mar 01, 2022 | 23.40 | 24.19 | 23.24 | 23.89 | 11,123,607 | +0.96(+4.19%) |
Feb 28, 2022 | 22.72 | 23.13 | 22.36 | 22.93 | 10,307,909 | +0.28(+1.24%) |
Feb 25, 2022 | 22.43 | 22.66 | 21.92 | 22.65 | 7,639,051 | +0.12(+0.53%) |
Feb 24, 2022 | 22.42 | 22.82 | 21.68 | 22.53 | 14,187,254 | +0.51(+2.32%) |
Feb 23, 2022 | 20.62 | 22.43 | 20.55 | 22.02 | 11,149,340 | +1.65(+8.10%) |
Feb 22, 2022 | 22.50 | 22.64 | 20.24 | 20.37 | 11,076,126 | -1.31(-6.04%) |
Feb 18, 2022 | 21.68 | 0 | +0.93(+4.48%) | |||
Feb 17, 2022 | 20.32 | 21.31 | 19.38 | 20.75 | 13,279,417 | +0.53(+2.62%) |
Feb 16, 2022 | 20.77 | 21.25 | 19.88 | 20.22 | 9,146,187 | -0.23(-1.12%) |
Feb 15, 2022 | 19.82 | 20.46 | 19.52 | 20.45 | 7,908,529 | +0.31(+1.54%) |
Feb 14, 2022 | 20.21 | 20.56 | 19.81 | 20.14 | 8,362,666 | -0.02(-0.10%) |
Feb 11, 2022 | 19.55 | 20.28 | 19.40 | 20.16 | 7,688,664 | +0.65(+3.33%) |
Feb 10, 2022 | 19.01 | 20.14 | 18.94 | 19.51 | 10,098,107 | +0.20(+1.04%) |
Feb 09, 2022 | 19.46 | 19.75 | 19.12 | 19.31 | 7,766,761 | -0.40(-2.03%) |
Feb 08, 2022 | 20.43 | 20.43 | 19.52 | 19.71 | 7,819,645 | -0.72(-3.52%) |
Feb 07, 2022 | 20.63 | 20.89 | 20.08 | 20.43 | 6,761,128 | -0.51(-2.44%) |
Feb 04, 2022 | 20.87 | 21.69 | 20.66 | 20.94 | 7,451,675 | +0.05(+0.24%) |
Feb 03, 2022 | 20.82 | 20.76 | 20.89 | 8,429,499 | -1.02(-4.66%) | |
Feb 02, 2022 | 20.57 | 22.03 | 20.15 | 21.91 | 14,172,268 | +1.82(+9.06%) |
Feb 01, 2022 | 19.37 | 20.79 | 19.11 | 20.09 | 13,237,645 | +0.56(+2.87%) |
Jan 31, 2022 | 19.60 | 19.89 | 19.53 | 8,361,500 | -0.09(-0.46%) | |
Jan 28, 2022 | 19.04 | 19.83 | 18.62 | 19.62 | 10,419,704 | +1.09(+5.88%) |
Jan 27, 2022 | 18.99 | 19.03 | 17.61 | 18.53 | 11,617,965 | +0.14(+0.76%) |
Jan 26, 2022 | 18.83 | 19.40 | 18.32 | 18.39 | 7,903,566 | +0.16(+0.88%) |
Jan 25, 2022 | 17.17 | 18.43 | 16.97 | 18.23 | 8,385,261 | +0.62(+3.52%) |
Jan 24, 2022 | 16.50 | 17.64 | 15.98 | 17.61 | 11,229,478 | +0.64(+3.77%) |
Jan 21, 2022 | 17.46 | 17.65 | 16.79 | 16.97 | 10,950,771 | -0.50(-2.86%) |
Jan 20, 2022 | 18.44 | 18.86 | 17.45 | 17.47 | 8,450,701 | -1.27(-6.78%) |
Jan 19, 2022 | 19.20 | 19.41 | 18.69 | 18.74 | 5,606,540 | -0.48(-2.50%) |
Jan 18, 2022 | 20.28 | 20.39 | 19.20 | 19.22 | 7,605,503 | -0.81(-4.04%) |
Jan 14, 2022 | 20.03 | 0 | +0.09(+0.45%) | |||
Jan 13, 2022 | 20.27 | 20.74 | 19.84 | 19.94 | 6,003,169 | -0.82(-3.95%) |
Jan 12, 2022 | 19.67 | 20.90 | 19.54 | 20.76 | 10,343,988 | +1.42(+7.34%) |
Jan 11, 2022 | 19.10 | 19.53 | 18.41 | 19.34 | 9,322,647 | +0.08(+0.42%) |
Jan 10, 2022 | 19.13 | 19.48 | 18.52 | 19.26 | 8,133,152 | +0.82(+4.45%) |
Jan 07, 2022 | 18.36 | 18.82 | 18.18 | 18.44 | 4,932,105 | +0.16(+0.88%) |
Jan 06, 2022 | 17.89 | 18.46 | 17.33 | 18.28 | 6,725,810 | +0.96(+5.54%) |
Jan 05, 2022 | 18.28 | 18.75 | 17.26 | 17.32 | 8,216,982 | -0.75(-4.15%) |
Jan 04, 2022 | 17.74 | 18.54 | 17.72 | 18.07 | 6,771,108 | +0.34(+1.92%) |
Jan 03, 2022 | 17.33 | 18.03 | 17.25 | 17.73 | 5,511,572 | +0.23(+1.31%) |
Dec 31, 2021 | 17.85 | 17.86 | 17.30 | 17.50 | 4,864,591 | -0.30(-1.69%) |
Dec 30, 2021 | 18.72 | 18.87 | 17.76 | 17.80 | 4,033,688 | -0.91(-4.86%) |
Dec 29, 2021 | 18.85 | 19.10 | 18.57 | 18.71 | 3,971,509 | -0.06(-0.32%) |
Dec 28, 2021 | 19.07 | 19.27 | 18.61 | 18.77 | 3,499,407 | -0.30(-1.57%) |
Dec 27, 2021 | 18.16 | 19.08 | 17.86 | 19.07 | 3,724,791 | +1.01(+5.59%) |
Dec 23, 2021 | 18.11 | 18.40 | 17.95 | 18.06 | 3,149,527 | -0.05(-0.28%) |
Dec 22, 2021 | 18.27 | 18.40 | 17.77 | 18.11 | 4,195,892 | +0.04(+0.22%) |
Dec 21, 2021 | 17.34 | 18.25 | 17.21 | 18.07 | 6,029,629 | +1.06(+6.23%) |
Dec 20, 2021 | 16.74 | 17.08 | 16.19 | 17.01 | 5,670,779 | -0.10(-0.58%) |
Dec 17, 2021 | 17.21 | 17.56 | 16.93 | 17.11 | 8,471,217 | -0.39(-2.23%) |
Dec 16, 2021 | 17.36 | 18.17 | 17.36 | 17.50 | 6,643,199 | +0.38(+2.22%) |
Dec 15, 2021 | 16.42 | 17.22 | 16.27 | 17.12 | 8,350,836 | +0.80(+4.90%) |
Dec 14, 2021 | 16.40 | 16.74 | 16.34 | 16.32 | 3,988,645 | -0.28(-1.69%) |
Dec 13, 2021 | 17.22 | 17.48 | 16.56 | 16.60 | 5,307,249 | -0.81(-4.65%) |
Dec 10, 2021 | 17.49 | 17.67 | 16.80 | 17.41 | 5,457,062 | +0.17(+0.99%) |
Dec 09, 2021 | 17.25 | 17.49 | 16.89 | 17.24 | 5,497,900 | +0.02(+0.12%) |
Dec 08, 2021 | 17.39 | 17.61 | 17.17 | 17.22 | 4,956,036 | +0.18(+1.06%) |
Dec 07, 2021 | 16.79 | 17.41 | 16.69 | 17.04 | 7,082,167 | +0.72(+4.41%) |
Dec 06, 2021 | 16.00 | 16.69 | 15.38 | 16.32 | 6,919,447 | +0.01(+0.06%) |
Dec 03, 2021 | 16.88 | 17.01 | 15.79 | 16.31 | 6,760,757 | -0.06(-0.37%) |
Dec 02, 2021 | 15.81 | 16.78 | 15.58 | 16.37 | 8,826,099 | +0.54(+3.41%) |
Dec 01, 2021 | 17.92 | 18.10 | 15.80 | 15.83 | 10,965,518 | -1.73(-9.85%) |
Nov 30, 2021 | 18.23 | 18.37 | 16.99 | 17.56 | 8,906,217 | -1.01(-5.44%) |
Nov 29, 2021 | 18.55 | 18.91 | 17.93 | 18.57 | 5,667,002 | +0.18(+0.98%) |
Nov 26, 2021 | 17.56 | 18.54 | 17.46 | 18.39 | 6,180,318 | -0.58(-3.06%) |
Nov 24, 2021 | 18.29 | 19.07 | 18.27 | 18.97 | 3,269,933 | +0.23(+1.23%) |
Nov 23, 2021 | 18.51 | 18.98 | 18.24 | 18.74 | 5,333,042 | +0.72(+4.00%) |
Nov 22, 2021 | 18.19 | 18.62 | 17.92 | 18.02 | 6,522,513 | -0.16(-0.88%) |
Nov 19, 2021 | 18.39 | 18.71 | 18.00 | 18.18 | 9,024,521 | -0.93(-4.87%) |
Nov 18, 2021 | 19.67 | 20.00 | 19.05 | 19.11 | 5,287,711 | -0.13(-0.68%) |
Nov 17, 2021 | 19.71 | 20.07 | 18.99 | 19.24 | 4,957,389 | -0.78(-3.90%) |
Nov 16, 2021 | 19.80 | 20.17 | 19.48 | 20.02 | 5,580,627 | +0.39(+1.99%) |
Nov 15, 2021 | 19.43 | 19.97 | 18.90 | 19.63 | 4,829,917 | +0.37(+1.92%) |
Nov 12, 2021 | 19.20 | 19.62 | 19.11 | 19.26 | 5,142,973 | -0.26(-1.33%) |
Nov 11, 2021 | 19.29 | 19.84 | 19.20 | 19.52 | 5,189,720 | +0.52(+2.74%) |
Nov 10, 2021 | 20.11 | 19.00 | 9,509,512 | -1.33(-6.54%) | ||
Nov 09, 2021 | 20.73 | 20.83 | 19.54 | 20.33 | 5,914,370 | -0.38(-1.83%) |
Nov 08, 2021 | 21.00 | 21.50 | 20.60 | 20.71 | 5,384,546 | -0.28(-1.33%) |
Nov 05, 2021 | 20.77 | 21.09 | 20.54 | 20.99 | 3,662,944 | +0.42(+2.04%) |
Nov 04, 2021 | 21.61 | 21.99 | 20.33 | 20.57 | 5,822,132 | -0.52(-2.47%) |
Nov 03, 2021 | 20.45 | 21.39 | 20.27 | 21.09 | 7,835,009 | +0.15(+0.72%) |
Nov 02, 2021 | 20.30 | 21.11 | 20.26 | 20.94 | 5,677,071 | +0.56(+2.75%) |
Nov 01, 2021 | 20.15 | 21.00 | 20.17 | 20.38 | 6,322,308 | +0.51(+2.57%) |
Oct 29, 2021 | 20.30 | 20.60 | 19.34 | 19.87 | 6,117,771 | -0.49(-2.41%) |
Oct 28, 2021 | 19.75 | 20.52 | 19.05 | 20.36 | 9,567,339 | +0.33(+1.65%) |
Oct 27, 2021 | 20.49 | 21.00 | 19.80 | 20.03 | 7,232,292 | -0.72(-3.47%) |
Oct 26, 2021 | 21.39 | 20.73 | 20.75 | 5,077,225 | -0.68(-3.17%) | |
Oct 25, 2021 | 20.76 | 21.60 | 20.73 | 21.43 | 7,615,197 | +1.16(+5.72%) |
Oct 22, 2021 | 19.95 | 20.29 | 19.58 | 20.27 | 5,478,842 | +0.69(+3.52%) |
Oct 21, 2021 | 20.55 | 20.61 | 19.52 | 19.58 | 6,708,709 | -1.16(-5.59%) |
Oct 20, 2021 | 20.13 | 20.83 | 19.73 | 20.74 | 5,385,745 | +0.44(+2.17%) |
Oct 19, 2021 | 19.76 | 20.50 | 19.41 | 20.30 | 6,262,558 | +0.49(+2.47%) |
Oct 18, 2021 | 20.27 | 21.17 | 19.57 | 19.81 | 8,257,539 | +0.22(+1.12%) |
Oct 15, 2021 | 19.90 | 20.19 | 19.54 | 19.59 | 5,290,401 | +0.01(+0.05%) |
Oct 14, 2021 | 19.70 | 20.03 | 19.37 | 19.58 | 7,408,920 | +0.29(+1.50%) |
Oct 13, 2021 | 19.36 | 19.80 | 18.99 | 19.29 | 4,682,956 | -0.20(-1.03%) |
Oct 12, 2021 | 19.82 | 20.07 | 18.90 | 19.49 | 8,767,144 | -0.33(-1.66%) |
Oct 11, 2021 | 20.90 | 21.18 | 19.79 | 19.82 | 7,723,833 | -0.71(-3.46%) |
Oct 08, 2021 | 20.58 | 21.18 | 20.12 | 20.53 | 5,001,456 | +0.19(+0.93%) |
Oct 07, 2021 | 19.82 | 20.43 | 19.48 | 20.34 | 6,402,580 | +0.59(+2.99%) |
Oct 06, 2021 | 20.25 | 20.45 | 19.56 | 19.75 | 8,938,104 | -1.01(-4.87%) |
Oct 05, 2021 | 21.01 | 21.12 | 19.70 | 20.76 | 11,123,584 | +0.34(+1.67%) |
Oct 04, 2021 | 19.77 | 21.25 | 19.55 | 20.42 | 11,641,555 | +1.24(+6.47%) |
Oct 01, 2021 | 18.84 | 19.58 | 18.56 | 19.18 | 6,805,319 | +0.37(+1.97%) |
Sep 30, 2021 | 18.69 | 19.07 | 18.16 | 18.81 | 8,485,935 | +0.20(+1.07%) |
Sep 29, 2021 | 18.27 | 18.77 | 18.02 | 18.61 | 7,172,781 | +0.14(+0.76%) |
Sep 28, 2021 | 19.44 | 19.44 | 18.36 | 18.47 | 7,851,471 | -0.64(-3.35%) |
Sep 27, 2021 | 18.42 | 19.46 | 18.31 | 19.11 | 10,369,358 | +1.50(+8.52%) |
Sep 24, 2021 | 17.60 | 18.17 | 17.52 | 17.61 | 6,271,978 | -0.24(-1.34%) |
Sep 23, 2021 | 16.90 | 17.95 | 16.86 | 17.85 | 5,924,958 | +1.19(+7.14%) |
Sep 22, 2021 | 16.80 | 17.10 | 16.53 | 16.66 | 5,776,925 | +0.23(+1.40%) |
Sep 21, 2021 | 16.62 | 16.70 | 15.73 | 16.43 | 5,222,818 | +0.09(+0.55%) |
Sep 20, 2021 | 16.05 | 16.66 | 15.94 | 16.34 | 6,059,441 | -0.37(-2.21%) |
Sep 17, 2021 | 17.04 | 17.38 | 16.71 | 16.71 | 9,340,699 | -0.33(-1.94%) |
Sep 16, 2021 | 17.29 | 17.36 | 16.64 | 17.04 | 5,239,606 | -0.70(-3.95%) |
Sep 15, 2021 | 16.74 | 17.85 | 16.50 | 17.74 | 7,868,427 | +1.66(+10.32%) |
Sep 14, 2021 | 16.65 | 16.75 | 15.94 | 16.08 | 6,710,483 | -0.44(-2.66%) |
Sep 13, 2021 | 16.34 | 17.03 | 16.29 | 16.52 | 8,119,578 | +0.59(+3.70%) |
Sep 10, 2021 | 16.23 | 16.52 | 15.90 | 15.93 | 5,634,426 | -0.12(-0.75%) |
Sep 09, 2021 | 15.76 | 16.34 | 15.54 | 16.05 | 6,138,874 | +0.05(+0.31%) |
Sep 08, 2021 | 16.24 | 16.87 | 15.98 | 16.00 | 8,210,457 | +0.06(+0.38%) |
Sep 07, 2021 | 16.17 | 16.38 | 15.69 | 15.94 | 6,150,546 | -0.34(-2.09%) |
Sep 03, 2021 | 15.47 | 16.48 | 15.26 | 16.28 | 8,153,104 | +0.86(+5.58%) |
Sep 02, 2021 | 14.85 | 15.76 | 14.75 | 15.42 | 10,231,442 | +0.74(+5.04%) |
Sep 01, 2021 | 13.70 | 14.78 | 13.58 | 14.68 | 7,831,198 | +0.96(+7.00%) |
Aug 31, 2021 | 13.57 | 13.97 | 13.42 | 13.72 | 5,090,869 | +0.03(+0.22%) |
Aug 30, 2021 | 13.85 | 14.20 | 13.49 | 13.69 | 7,313,018 | -0.15(-1.08%) |
Aug 27, 2021 | 13.07 | 14.16 | 13.05 | 13.84 | 7,585,396 | +0.98(+7.62%) |
Aug 26, 2021 | 12.80 | 13.17 | 12.68 | 12.86 | 5,783,139 | +0.01(+0.08%) |
Aug 25, 2021 | 12.48 | 13.11 | 12.28 | 12.85 | 4,562,260 | +0.46(+3.71%) |
Aug 24, 2021 | 12.41 | 12.49 | 12.18 | 12.39 | 4,876,936 | +0.17(+1.39%) |
Aug 23, 2021 | 12.01 | 12.43 | 11.88 | 12.22 | 6,849,264 | +0.60(+5.16%) |
Aug 20, 2021 | 11.33 | 11.66 | 11.19 | 11.62 | 7,812,882 | +0.24(+2.11%) |
Aug 19, 2021 | 11.71 | 11.87 | 10.91 | 11.38 | 11,456,861 | -0.61(-5.09%) |
Aug 18, 2021 | 12.64 | 12.85 | 11.89 | 11.99 | 7,880,348 | -0.69(-5.44%) |
Aug 17, 2021 | 12.47 | 12.95 | 12.37 | 12.68 | 5,576,430 | +0.11(+0.88%) |
Aug 16, 2021 | 12.50 | 12.81 | 12.16 | 12.57 | 5,766,027 | -0.04(-0.32%) |
Aug 13, 2021 | 13.36 | 13.47 | 12.55 | 12.61 | 6,233,096 | -0.88(-6.52%) |
Aug 12, 2021 | 13.80 | 14.18 | 13.30 | 13.49 | 6,478,391 | -0.31(-2.25%) |
Aug 11, 2021 | 13.65 | 13.80 | 13.17 | 13.80 | 5,733,600 | +0.02(+0.15%) |
Aug 10, 2021 | 13.54 | 14.00 | 13.40 | 13.78 | 4,672,732 | +0.43(+3.22%) |
Aug 09, 2021 | 13.57 | 13.90 | 13.33 | 13.35 | 7,342,120 | -0.27(-1.98%) |
Aug 06, 2021 | 13.26 | 13.75 | 13.25 | 13.62 | 4,663,596 | +0.38(+2.87%) |
Aug 05, 2021 | 13.34 | 13.85 | 13.23 | 13.24 | 3,703,631 | -0.03(-0.23%) |
Aug 04, 2021 | 13.21 | 13.81 | 13.08 | 13.27 | 4,671,585 | -0.20(-1.48%) |
Aug 03, 2021 | 13.00 | 13.65 | 12.71 | 13.47 | 4,799,285 | +0.42(+3.22%) |
Aug 02, 2021 | 13.65 | 13.99 | 13.05 | 13.05 | 6,831,078 | -0.55(-4.04%) |
Jul 30, 2021 | 13.51 | 13.74 | 13.27 | 13.60 | 6,360,806 | -0.01(-0.07%) |
Jul 29, 2021 | 13.33 | 13.98 | 12.77 | 13.61 | 9,569,245 | -0.20(-1.45%) |
Jul 28, 2021 | 14.00 | 14.25 | 13.53 | 13.81 | 6,573,358 | -0.08(-0.58%) |
Jul 27, 2021 | 14.64 | 14.64 | 13.60 | 13.89 | 6,598,858 | -0.73(-4.99%) |
Jul 26, 2021 | 13.70 | 14.63 | 13.70 | 14.62 | 5,188,181 | +0.94(+6.87%) |
Jul 23, 2021 | 13.73 | 13.79 | 13.12 | 13.68 | 6,863,893 | +0.02(+0.15%) |
Jul 22, 2021 | 13.93 | 13.94 | 13.39 | 13.66 | 4,167,029 | -0.25(-1.80%) |
Jul 21, 2021 | 13.47 | 14.18 | 13.38 | 13.91 | 5,749,683 | +0.84(+6.43%) |
Jul 20, 2021 | 12.54 | 13.21 | 12.41 | 13.07 | 6,053,524 | +0.53(+4.23%) |
Jul 19, 2021 | 12.45 | 13.04 | 12.29 | 12.54 | 9,656,948 | -0.70(-5.29%) |
Jul 16, 2021 | 14.21 | 14.26 | 13.16 | 13.24 | 6,423,493 | -0.82(-5.83%) |
Jul 15, 2021 | 14.34 | 14.51 | 13.88 | 14.06 | 4,809,574 | -0.21(-1.47%) |
Jul 14, 2021 | 14.55 | 14.91 | 14.14 | 14.27 | 8,718,281 | -0.35(-2.39%) |
Jul 13, 2021 | 14.72 | 15.01 | 14.58 | 14.62 | 4,780,842 | +0.05(+0.34%) |
Jul 12, 2021 | 14.96 | 15.00 | 14.38 | 14.57 | 5,734,051 | -0.65(-4.27%) |
Jul 09, 2021 | 14.68 | 15.28 | 14.56 | 15.22 | 6,376,735 | +0.74(+5.11%) |
Jul 08, 2021 | 13.85 | 14.77 | 13.68 | 14.48 | 5,779,249 | +0.50(+3.58%) |
Jul 07, 2021 | 13.98 | 14.31 | 13.48 | 13.98 | 5,518,002 | -0.15(-1.06%) |
Jul 06, 2021 | 14.60 | 14.69 | 13.93 | 14.13 | 4,638,949 | -0.50(-3.42%) |
Jul 02, 2021 | 14.87 | 14.97 | 14.60 | 14.63 | 4,784,588 | -0.43(-2.86%) |
Jul 01, 2021 | 15.35 | 15.54 | 14.62 | 15.06 | 7,392,385 | +0.03(+0.20%) |
Jun 30, 2021 | 14.71 | 15.10 | 14.67 | 15.03 | 4,406,673 | +0.35(+2.38%) |
Jun 29, 2021 | 14.96 | 15.16 | 14.49 | 14.68 | 4,186,808 | +0.19(+1.31%) |
Jun 28, 2021 | 15.12 | 15.12 | 14.17 | 14.49 | 6,013,137 | -0.57(-3.78%) |
Jun 25, 2021 | 14.79 | 15.35 | 14.65 | 15.06 | 12,584,992 | +0.38(+2.59%) |
Jun 24, 2021 | 14.11 | 14.82 | 14.06 | 14.68 | 4,928,463 | +0.54(+3.82%) |
Jun 23, 2021 | 13.96 | 14.58 | 13.93 | 14.14 | 5,089,741 | +0.34(+2.46%) |
Jun 22, 2021 | 13.66 | 13.85 | 13.40 | 13.80 | 4,093,072 | +0.08(+0.58%) |
Jun 21, 2021 | 13.37 | 13.77 | 12.82 | 13.72 | 5,971,367 | +0.51(+3.86%) |
Jun 18, 2021 | 13.01 | 13.58 | 12.81 | 13.21 | 11,374,122 | +0.08(+0.61%) |
Jun 17, 2021 | 14.15 | 14.20 | 12.85 | 13.13 | 6,553,341 | -0.80(-5.74%) |
Jun 16, 2021 | 13.70 | 13.99 | 13.33 | 13.93 | 5,139,484 | +0.09(+0.65%) |
Jun 15, 2021 | 13.85 | 13.99 | 13.47 | 13.84 | 3,955,337 | +0.10(+0.73%) |
Jun 14, 2021 | 14.11 | 14.35 | 13.61 | 13.74 | 5,396,121 | -0.36(-2.55%) |
Jun 11, 2021 | 13.55 | 14.11 | 13.45 | 14.10 | 4,749,621 | +0.80(+6.02%) |
Jun 10, 2021 | 13.86 | 13.95 | 13.28 | 13.30 | 5,303,107 | -0.44(-3.20%) |
Jun 09, 2021 | 13.52 | 13.93 | 13.37 | 13.74 | 4,757,762 | +0.12(+0.88%) |
Jun 08, 2021 | 13.45 | 13.88 | 13.20 | 13.62 | 5,912,276 | +0.15(+1.11%) |
Jun 07, 2021 | 13.00 | 13.60 | 12.96 | 13.47 | 4,939,621 | +0.43(+3.30%) |
Jun 04, 2021 | 13.21 | 13.25 | 12.63 | 13.04 | 4,224,600 | -0.02(-0.15%) |
Jun 03, 2021 | 12.95 | 13.30 | 12.69 | 13.06 | 6,169,167 | +0.05(+0.38%) |
Jun 02, 2021 | 13.50 | 13.63 | 13.00 | 13.01 | 8,996,889 | -0.44(-3.27%) |
Jun 01, 2021 | 13.30 | 13.70 | 13.26 | 13.45 | 10,405,405 | +0.54(+4.18%) |
May 28, 2021 | 13.00 | 13.13 | 12.80 | 12.91 | 3,974,790 | -0.01(-0.08%) |
May 27, 2021 | 12.65 | 13.07 | 12.65 | 12.92 | 5,014,069 | +0.24(+1.89%) |
May 26, 2021 | 12.27 | 12.74 | 12.26 | 12.68 | 3,551,265 | +0.40(+3.26%) |
May 25, 2021 | 12.72 | 12.85 | 12.26 | 12.28 | 4,087,057 | -0.46(-3.61%) |
May 24, 2021 | 12.80 | 12.87 | 12.38 | 12.74 | 4,850,753 | -0.02(-0.16%) |
May 21, 2021 | 13.00 | 13.20 | 12.73 | 12.76 | 5,420,263 | +0.04(+0.31%) |
May 20, 2021 | 12.96 | 13.19 | 12.40 | 12.72 | 6,065,463 | -0.20(-1.55%) |
May 19, 2021 | 12.37 | 12.99 | 12.22 | 12.92 | 10,377,869 | +0.40(+3.19%) |
May 18, 2021 | 12.50 | 12.81 | 12.24 | 12.52 | 7,642,324 | -0.15(-1.18%) |
May 17, 2021 | 11.95 | 12.68 | 11.82 | 12.67 | 9,289,916 | +0.83(+7.01%) |
May 14, 2021 | 11.03 | 11.91 | 10.98 | 11.84 | 7,897,324 | +1.02(+9.43%) |
May 13, 2021 | 10.95 | 11.21 | 10.59 | 10.82 | 8,401,495 | -0.31(-2.79%) |
May 12, 2021 | 11.58 | 11.79 | 11.07 | 11.13 | 10,222,789 | -0.34(-2.96%) |
May 11, 2021 | 10.91 | 11.64 | 10.85 | 11.47 | 11,156,849 | +0.46(+4.18%) |
May 10, 2021 | 10.99 | 11.40 | 10.76 | 11.01 | 10,596,555 | +0.20(+1.85%) |
May 07, 2021 | 10.35 | 10.83 | 10.22 | 10.81 | 7,203,716 | +0.33(+3.15%) |
May 06, 2021 | 10.45 | 10.50 | 10.09 | 10.48 | 6,402,638 | +0.07(+0.67%) |
May 05, 2021 | 10.41 | 10.62 | 10.08 | 10.41 | 6,669,371 | +0.10(+0.97%) |
May 04, 2021 | 9.820 | 10.36 | 9.500 | 10.31 | 8,491,563 | +0.52(+5.31%) |
May 03, 2021 | 9.100 | 9.850 | 9.040 | 9.790 | 8,287,836 | +0.77(+8.54%) |
Apr 30, 2021 | 9.050 | 9.590 | 8.810 | 9.020 | 9,108,100 | -0.23(-2.49%) |
Apr 29, 2021 | 10.42 | 10.46 | 9.180 | 9.250 | 12,362,245 | -0.92(-9.05%) |
Apr 28, 2021 | 9.950 | 10.38 | 9.790 | 10.17 | 7,846,585 | +0.29(+2.94%) |
Apr 27, 2021 | 9.560 | 9.900 | 9.520 | 9.880 | 5,568,603 | +0.38(+4.00%) |
Apr 26, 2021 | 8.920 | 9.660 | 8.820 | 9.500 | 9,690,982 | +0.50(+5.56%) |
Apr 23, 2021 | 9.180 | 9.360 | 8.920 | 9.000 | 8,727,500 | -0.16(-1.75%) |
Apr 22, 2021 | 9.120 | 9.443 | 9.013 | 9.160 | 5,835,041 | +0.14(+1.55%) |
Apr 21, 2021 | 8.830 | 9.320 | 8.816 | 9.020 | 4,441,193 | +0.00(+0.00%) |
Apr 20, 2021 | 9.320 | 9.380 | 8.850 | 9.020 | 6,620,177 | -0.36(-3.84%) |
Apr 19, 2021 | 9.370 | 9.660 | 9.310 | 9.380 | 4,567,399 | +0.02(+0.21%) |
Apr 16, 2021 | 9.560 | 9.580 | 9.300 | 9.360 | 4,438,000 | -0.16(-1.68%) |
Apr 15, 2021 | 9.410 | 9.610 | 9.210 | 9.520 | 6,252,418 | +0.05(+0.53%) |
Apr 14, 2021 | 9.120 | 9.900 | 9.080 | 9.470 | 6,552,169 | +0.51(+5.69%) |
Apr 13, 2021 | 9.110 | 9.190 | 8.890 | 8.960 | 5,808,455 | -0.05(-0.55%) |
Apr 12, 2021 | 9.380 | 9.540 | 8.960 | 9.010 | 6,773,901 | -0.18(-1.96%) |
Apr 09, 2021 | 9.550 | 9.640 | 9.140 | 9.190 | 7,311,800 | -0.40(-4.17%) |
Apr 08, 2021 | 10.10 | 10.14 | 9.400 | 9.590 | 9,479,986 | -0.68(-6.62%) |
Apr 07, 2021 | 10.36 | 10.44 | 10.11 | 10.27 | 4,168,047 | -0.07(-0.68%) |
Apr 06, 2021 | 10.22 | 10.67 | 10.21 | 10.34 | 4,850,226 | +0.21(+2.07%) |
Apr 05, 2021 | 10.75 | 10.84 | 10.12 | 10.13 | 7,058,710 | -0.73(-6.72%) |