Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.61 | 16.34 | 15.61 | 16.32 | 987,616 | +0.61(+3.89%) |
Feb 25, 2022 | 15.36 | 15.72 | 15.37 | 15.71 | 863,681 | +0.37(+2.41%) |
Feb 24, 2022 | 14.40 | 15.38 | 14.35 | 15.33 | 1,035,062 | +0.52(+3.50%) |
Feb 23, 2022 | 14.96 | 15.25 | 14.78 | 14.82 | 905,550 | -0.10(-0.68%) |
Feb 22, 2022 | 15.42 | 15.60 | 14.89 | 14.92 | 954,373 | -0.63(-4.05%) |
Feb 18, 2022 | 15.55 | 0 | -0.15(-0.94%) | |||
Feb 17, 2022 | 15.97 | 16.13 | 15.65 | 15.70 | 538,025 | -0.36(-2.25%) |
Feb 16, 2022 | 16.35 | 16.48 | 15.97 | 16.06 | 660,830 | -0.40(-2.42%) |
Feb 15, 2022 | 16.55 | 16.77 | 16.39 | 16.45 | 690,735 | +0.02(+0.11%) |
Feb 14, 2022 | 16.12 | 16.64 | 16.12 | 16.44 | 727,188 | +0.28(+1.72%) |
Feb 11, 2022 | 16.12 | 16.32 | 15.91 | 16.16 | 525,297 | +0.09(+0.58%) |
Feb 10, 2022 | 16.17 | 16.51 | 15.96 | 16.07 | 647,406 | -0.27(-1.64%) |
Feb 09, 2022 | 15.96 | 16.34 | 15.89 | 16.33 | 732,984 | +0.43(+2.74%) |
Feb 08, 2022 | 15.90 | 16.11 | 15.84 | 15.90 | 636,543 | +0.04(+0.23%) |
Feb 07, 2022 | 15.84 | 16.06 | 15.78 | 15.86 | 783,037 | +0.10(+0.65%) |
Feb 04, 2022 | 15.83 | 15.89 | 15.43 | 15.76 | 697,847 | -0.05(-0.29%) |
Feb 03, 2022 | 16.00 | 15.78 | 15.81 | 848,733 | -0.31(-1.90%) | |
Feb 02, 2022 | 15.96 | 16.20 | 15.69 | 16.11 | 876,648 | +0.20(+1.28%) |
Feb 01, 2022 | 15.86 | 15.92 | 15.50 | 15.91 | 940,809 | +0.10(+0.64%) |
Jan 31, 2022 | 15.29 | 15.83 | 15.81 | 866,523 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.91 | 15.43 | 14.70 | 15.42 | 714,430 | +0.54(+3.61%) |
Jan 27, 2022 | 15.17 | 15.33 | 14.82 | 14.88 | 773,619 | -0.09(-0.62%) |
Jan 26, 2022 | 15.64 | 15.72 | 14.92 | 14.97 | 1,071,936 | -0.48(-3.11%) |
Jan 25, 2022 | 15.78 | 15.94 | 15.42 | 15.46 | 1,126,695 | -0.49(-3.08%) |
Jan 24, 2022 | 14.84 | 15.98 | 14.52 | 15.95 | 1,804,816 | +0.91(+6.03%) |
Jan 21, 2022 | 15.33 | 15.47 | 15.02 | 15.04 | 1,126,910 | -0.32(-2.11%) |
Jan 20, 2022 | 16.05 | 16.08 | 15.31 | 15.36 | 1,021,551 | -0.57(-3.60%) |
Jan 19, 2022 | 16.08 | 16.35 | 15.93 | 15.94 | 1,074,257 | -0.12(-0.75%) |
Jan 18, 2022 | 16.16 | 16.33 | 16.01 | 16.06 | 1,383,861 | -0.10(-0.63%) |
Jan 14, 2022 | 16.16 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 16.13 | 16.39 | 15.99 | 16.09 | 640,088 | +0.06(+0.35%) |
Jan 12, 2022 | 16.29 | 16.40 | 16.01 | 16.04 | 728,132 | -0.14(-0.86%) |
Jan 11, 2022 | 16.31 | 16.49 | 16.04 | 16.18 | 980,262 | -0.09(-0.57%) |
Jan 10, 2022 | 16.22 | 16.29 | 15.92 | 16.27 | 895,875 | -0.05(-0.28%) |
Jan 07, 2022 | 16.59 | 16.65 | 16.20 | 16.32 | 868,106 | -0.19(-1.18%) |
Jan 06, 2022 | 16.65 | 16.78 | 16.25 | 16.51 | 880,169 | +0.02(+0.11%) |
Jan 05, 2022 | 17.18 | 17.53 | 16.45 | 16.49 | 1,191,471 | -0.81(-4.71%) |
Jan 04, 2022 | 16.82 | 17.45 | 16.80 | 17.31 | 1,512,485 | +0.56(+3.37%) |
Jan 03, 2022 | 16.64 | 16.82 | 16.33 | 16.74 | 1,055,446 | +0.27(+1.63%) |
Dec 31, 2021 | 16.51 | 16.60 | 16.35 | 16.47 | 593,317 | +0.06(+0.39%) |
Dec 30, 2021 | 16.15 | 16.61 | 16.11 | 16.41 | 747,381 | +0.27(+1.66%) |
Dec 29, 2021 | 16.24 | 16.42 | 16.10 | 16.14 | 598,800 | -0.14(-0.85%) |
Dec 28, 2021 | 16.43 | 16.65 | 16.25 | 16.28 | 603,293 | -0.15(-0.90%) |
Dec 27, 2021 | 16.27 | 16.54 | 16.08 | 16.43 | 658,554 | +0.19(+1.14%) |
Dec 23, 2021 | 16.33 | 16.35 | 16.13 | 16.24 | 684,800 | -0.06(-0.40%) |
Dec 22, 2021 | 16.25 | 16.50 | 16.11 | 16.31 | 562,437 | +0.10(+0.63%) |
Dec 21, 2021 | 16.01 | 16.27 | 15.96 | 16.20 | 1,049,302 | +0.43(+2.70%) |
Dec 20, 2021 | 16.40 | 16.40 | 15.69 | 15.78 | 1,473,226 | -0.83(-5.01%) |
Dec 17, 2021 | 16.69 | 16.91 | 16.45 | 16.61 | 1,513,832 | -0.08(-0.50%) |
Dec 16, 2021 | 16.92 | 16.93 | 16.57 | 16.70 | 1,479,733 | -0.08(-0.50%) |
Dec 15, 2021 | 16.65 | 16.89 | 16.44 | 16.78 | 1,831,156 | +0.25(+1.51%) |
Dec 14, 2021 | 16.22 | 16.74 | 16.20 | 16.53 | 1,437,200 | +0.23(+1.41%) |
Dec 13, 2021 | 16.58 | 17.06 | 16.26 | 16.30 | 2,154,963 | -0.33(-1.99%) |
Dec 10, 2021 | 17.00 | 17.41 | 16.48 | 16.63 | 1,747,916 | -0.28(-1.63%) |
Dec 09, 2021 | 16.46 | 17.13 | 16.32 | 16.91 | 2,264,144 | +0.46(+2.80%) |
Dec 08, 2021 | 16.62 | 16.74 | 16.08 | 16.45 | 1,813,751 | -0.02(-0.11%) |
Dec 07, 2021 | 15.98 | 16.87 | 15.83 | 16.46 | 3,045,405 | +1.00(+6.50%) |
Dec 06, 2021 | 15.21 | 15.96 | 14.47 | 15.46 | 4,170,004 | +0.41(+2.76%) |
Dec 03, 2021 | 16.90 | 17.20 | 14.74 | 15.05 | 9,869,645 | -6.06(-28.72%) |
Dec 02, 2021 | 20.87 | 21.19 | 20.39 | 21.11 | 1,318,699 | +0.38(+1.82%) |
Dec 01, 2021 | 21.19 | 21.69 | 20.71 | 20.73 | 1,074,228 | -0.23(-1.10%) |
Nov 30, 2021 | 20.44 | 21.15 | 20.18 | 20.96 | 1,136,616 | +0.49(+2.39%) |
Nov 29, 2021 | 21.13 | 21.25 | 20.32 | 20.47 | 763,180 | -0.21(-1.02%) |
Nov 26, 2021 | 20.78 | 21.11 | 20.48 | 20.68 | 691,855 | -0.55(-2.60%) |
Nov 24, 2021 | 20.67 | 21.64 | 20.67 | 21.24 | 588,898 | +0.41(+1.99%) |
Nov 23, 2021 | 21.29 | 21.29 | 20.58 | 20.82 | 800,079 | -0.33(-1.57%) |
Nov 22, 2021 | 21.96 | 22.15 | 20.97 | 21.15 | 910,325 | -0.61(-2.79%) |
Nov 19, 2021 | 21.61 | 22.35 | 21.31 | 21.76 | 1,284,227 | +0.15(+0.68%) |
Nov 18, 2021 | 22.20 | 21.65 | 21.50 | 21.61 | 603,106 | -0.43(-1.96%) |
Nov 17, 2021 | 22.10 | 22.10 | 21.52 | 22.05 | 880,384 | -0.10(-0.46%) |
Nov 16, 2021 | 21.51 | 22.22 | 21.35 | 22.15 | 938,633 | +0.59(+2.74%) |
Nov 15, 2021 | 21.00 | 21.56 | 20.91 | 21.56 | 835,052 | +0.78(+3.77%) |
Nov 12, 2021 | 20.37 | 20.92 | 20.30 | 20.78 | 562,452 | +0.35(+1.71%) |
Nov 11, 2021 | 20.24 | 20.69 | 20.22 | 20.43 | 662,990 | +0.29(+1.46%) |
Nov 10, 2021 | 20.06 | 20.13 | 702,166 | -0.10(-0.50%) | ||
Nov 09, 2021 | 19.88 | 20.32 | 19.88 | 20.23 | 653,050 | +0.38(+1.90%) |
Nov 08, 2021 | 20.39 | 20.58 | 19.84 | 19.85 | 633,736 | -0.41(-2.00%) |
Nov 05, 2021 | 20.58 | 20.67 | 20.13 | 20.26 | 691,620 | -0.24(-1.17%) |
Nov 04, 2021 | 21.47 | 21.66 | 20.18 | 20.50 | 1,529,151 | -0.86(-4.01%) |
Nov 03, 2021 | 20.05 | 21.41 | 20.05 | 21.36 | 1,456,047 | +1.18(+5.84%) |
Nov 02, 2021 | 20.12 | 20.23 | 19.62 | 20.18 | 739,291 | +0.06(+0.27%) |
Nov 01, 2021 | 19.85 | 20.53 | 19.81 | 20.12 | 860,347 | +0.31(+1.58%) |
Oct 29, 2021 | 19.53 | 19.95 | 19.52 | 19.81 | 774,650 | +0.26(+1.32%) |
Oct 28, 2021 | 19.49 | 19.63 | 19.27 | 19.55 | 523,886 | +0.19(+1.00%) |
Oct 27, 2021 | 19.86 | 19.93 | 19.34 | 19.36 | 596,551 | -0.58(-2.91%) |
Oct 26, 2021 | 20.52 | 19.73 | 19.94 | 805,936 | -0.50(-2.43%) | |
Oct 25, 2021 | 20.00 | 20.55 | 19.85 | 20.44 | 1,034,203 | +0.48(+2.40%) |
Oct 22, 2021 | 19.79 | 19.96 | 19.50 | 19.96 | 482,602 | +0.16(+0.79%) |
Oct 21, 2021 | 19.68 | 19.92 | 19.57 | 19.80 | 519,056 | +0.14(+0.70%) |
Oct 20, 2021 | 19.99 | 20.01 | 19.63 | 19.66 | 524,137 | -0.33(-1.66%) |
Oct 19, 2021 | 19.94 | 19.99 | 19.50 | 19.99 | 521,078 | +0.18(+0.93%) |
Oct 18, 2021 | 19.47 | 19.95 | 19.41 | 19.81 | 665,463 | +0.34(+1.75%) |
Oct 15, 2021 | 20.10 | 20.16 | 19.46 | 19.47 | 585,157 | -0.41(-2.04%) |
Oct 14, 2021 | 19.56 | 20.23 | 19.50 | 19.87 | 816,721 | +0.49(+2.52%) |
Oct 13, 2021 | 19.43 | 19.48 | 19.12 | 19.38 | 433,083 | +0.06(+0.29%) |
Oct 12, 2021 | 19.26 | 19.55 | 19.17 | 19.33 | 484,051 | +0.16(+0.82%) |
Oct 11, 2021 | 19.34 | 19.48 | 19.05 | 19.17 | 483,740 | -0.06(-0.29%) |
Oct 08, 2021 | 19.58 | 19.62 | 19.17 | 19.23 | 470,625 | -0.35(-1.79%) |
Oct 07, 2021 | 19.16 | 19.65 | 19.12 | 19.58 | 677,422 | +0.62(+3.26%) |
Oct 06, 2021 | 19.44 | 19.53 | 18.91 | 18.96 | 815,200 | -0.59(-3.02%) |
Oct 05, 2021 | 19.47 | 19.90 | 19.38 | 19.55 | 857,715 | +0.19(+1.00%) |
Oct 04, 2021 | 19.27 | 19.58 | 19.11 | 19.36 | 1,003,899 | +0.07(+0.38%) |
Oct 01, 2021 | 19.19 | 19.44 | 18.64 | 19.28 | 973,722 | +0.16(+0.82%) |
Sep 30, 2021 | 19.98 | 20.02 | 19.07 | 19.13 | 1,159,831 | -0.67(-3.40%) |
Sep 29, 2021 | 20.17 | 20.18 | 19.74 | 19.80 | 643,327 | -0.09(-0.46%) |
Sep 28, 2021 | 20.15 | 20.43 | 19.84 | 19.89 | 729,894 | -0.27(-1.33%) |
Sep 27, 2021 | 19.91 | 20.27 | 19.83 | 20.16 | 862,207 | +0.26(+1.30%) |
Sep 24, 2021 | 19.70 | 20.10 | 19.36 | 19.90 | 672,822 | +0.08(+0.42%) |
Sep 23, 2021 | 19.73 | 20.13 | 19.46 | 19.82 | 811,382 | +0.19(+0.99%) |
Sep 22, 2021 | 19.37 | 19.91 | 19.37 | 19.62 | 795,862 | +0.29(+1.53%) |
Sep 21, 2021 | 19.25 | 19.50 | 18.94 | 19.33 | 843,643 | +0.14(+0.72%) |
Sep 20, 2021 | 19.09 | 19.28 | 18.90 | 19.19 | 1,301,742 | -0.33(-1.70%) |
Sep 17, 2021 | 19.19 | 19.60 | 19.04 | 19.52 | 2,281,548 | +0.35(+1.83%) |
Sep 16, 2021 | 19.34 | 19.65 | 19.03 | 19.17 | 1,057,483 | -0.06(-0.34%) |
Sep 15, 2021 | 19.15 | 19.47 | 18.91 | 19.24 | 1,099,329 | +0.20(+1.06%) |
Sep 14, 2021 | 19.27 | 19.57 | 18.86 | 19.03 | 1,177,653 | -0.20(-1.05%) |
Sep 13, 2021 | 19.45 | 19.57 | 19.12 | 19.24 | 952,423 | -0.20(-1.04%) |
Sep 10, 2021 | 19.74 | 20.13 | 19.41 | 19.44 | 1,115,975 | -0.22(-1.12%) |
Sep 09, 2021 | 19.39 | 19.82 | 19.20 | 19.66 | 1,363,942 | +0.30(+1.56%) |
Sep 08, 2021 | 20.12 | 20.11 | 19.37 | 19.36 | 1,706,734 | -0.68(-3.39%) |
Sep 07, 2021 | 20.49 | 21.02 | 19.97 | 20.04 | 1,962,714 | -0.57(-2.76%) |
Sep 03, 2021 | 20.29 | 20.93 | 20.21 | 20.61 | 2,211,125 | +0.33(+1.63%) |
Sep 02, 2021 | 21.29 | 21.89 | 19.75 | 20.28 | 7,265,776 | -2.56(-11.21%) |
Sep 01, 2021 | 22.27 | 23.40 | 21.80 | 22.84 | 3,943,596 | +0.69(+3.11%) |
Aug 31, 2021 | 22.28 | 22.46 | 21.88 | 22.15 | 1,580,896 | -0.11(-0.50%) |
Aug 30, 2021 | 22.66 | 22.66 | 21.72 | 22.26 | 1,440,759 | -0.16(-0.70%) |
Aug 27, 2021 | 22.37 | 22.52 | 21.91 | 22.41 | 1,208,368 | +0.16(+0.70%) |
Aug 26, 2021 | 22.54 | 22.90 | 22.05 | 22.26 | 1,110,495 | -0.29(-1.30%) |
Aug 25, 2021 | 21.92 | 22.86 | 21.66 | 22.55 | 1,432,571 | +0.73(+3.32%) |
Aug 24, 2021 | 21.71 | 21.91 | 21.26 | 21.83 | 1,403,946 | +0.14(+0.63%) |
Aug 23, 2021 | 21.84 | 21.84 | 21.23 | 21.69 | 1,013,703 | +0.12(+0.55%) |
Aug 20, 2021 | 21.37 | 21.66 | 21.21 | 21.57 | 941,504 | +0.30(+1.42%) |
Aug 19, 2021 | 21.12 | 21.71 | 21.00 | 21.27 | 802,359 | -0.13(-0.60%) |
Aug 18, 2021 | 21.85 | 21.96 | 21.37 | 21.40 | 865,808 | -0.58(-2.63%) |
Aug 17, 2021 | 22.11 | 22.24 | 21.73 | 21.97 | 934,331 | -0.21(-0.95%) |
Aug 16, 2021 | 21.99 | 22.35 | 21.49 | 22.18 | 983,355 | +0.08(+0.37%) |
Aug 13, 2021 | 22.65 | 22.72 | 21.84 | 22.10 | 1,010,238 | -0.49(-2.15%) |
Aug 12, 2021 | 22.68 | 23.29 | 22.47 | 22.59 | 780,431 | -0.09(-0.40%) |
Aug 11, 2021 | 22.76 | 22.93 | 22.09 | 22.68 | 937,818 | -0.07(-0.32%) |
Aug 10, 2021 | 22.85 | 23.10 | 22.59 | 22.75 | 964,214 | -0.09(-0.40%) |
Aug 09, 2021 | 22.67 | 23.18 | 22.44 | 22.85 | 968,942 | +0.20(+0.89%) |
Aug 06, 2021 | 23.17 | 23.51 | 22.43 | 22.64 | 1,145,032 | -0.50(-2.18%) |
Aug 05, 2021 | 22.85 | 23.70 | 22.63 | 23.15 | 1,777,379 | +0.27(+1.16%) |
Aug 04, 2021 | 23.10 | 23.96 | 22.59 | 22.88 | 2,413,396 | -0.28(-1.23%) |
Aug 03, 2021 | 22.46 | 23.46 | 22.14 | 23.17 | 2,757,914 | +0.73(+3.23%) |
Aug 02, 2021 | 21.64 | 22.80 | 21.51 | 22.44 | 1,490,777 | +0.92(+4.26%) |
Jul 30, 2021 | 21.98 | 22.18 | 21.33 | 21.52 | 1,790,420 | -0.72(-3.22%) |
Jul 29, 2021 | 22.37 | 22.60 | 21.84 | 22.24 | 1,755,836 | +0.33(+1.51%) |
Jul 28, 2021 | 21.48 | 22.15 | 21.20 | 21.91 | 1,362,236 | +0.39(+1.83%) |
Jul 27, 2021 | 21.46 | 21.66 | 20.85 | 21.51 | 1,642,821 | +0.10(+0.47%) |
Jul 26, 2021 | 21.44 | 22.40 | 21.23 | 21.41 | 1,507,458 | -0.05(-0.21%) |
Jul 23, 2021 | 21.64 | 21.95 | 21.23 | 21.46 | 1,703,838 | -0.17(-0.81%) |
Jul 22, 2021 | 22.37 | 22.39 | 21.34 | 21.63 | 2,464,661 | -0.82(-3.64%) |
Jul 21, 2021 | 22.67 | 23.32 | 22.25 | 22.45 | 1,828,404 | -0.22(-0.97%) |
Jul 20, 2021 | 22.58 | 23.10 | 22.25 | 22.67 | 1,743,919 | +0.08(+0.37%) |
Jul 19, 2021 | 22.32 | 23.00 | 22.17 | 22.59 | 2,105,811 | -0.06(-0.28%) |
Jul 16, 2021 | 23.40 | 23.62 | 22.54 | 22.65 | 1,976,732 | -0.93(-3.93%) |
Jul 15, 2021 | 23.98 | 24.56 | 23.11 | 23.58 | 2,156,694 | -0.48(-1.98%) |
Jul 14, 2021 | 24.84 | 25.21 | 23.72 | 24.06 | 1,727,923 | -0.83(-3.32%) |
Jul 13, 2021 | 25.98 | 26.13 | 24.54 | 24.88 | 2,068,985 | -1.07(-4.14%) |
Jul 12, 2021 | 26.91 | 27.00 | 25.42 | 25.96 | 2,416,029 | -0.56(-2.11%) |
Jul 09, 2021 | 25.56 | 26.76 | 24.88 | 26.52 | 3,768,601 | +1.30(+5.17%) |
Jul 08, 2021 | 25.65 | 26.39 | 25.19 | 25.21 | 3,291,387 | -1.30(-4.91%) |
Jul 07, 2021 | 27.09 | 27.85 | 26.38 | 26.52 | 3,424,774 | -1.10(-3.99%) |
Jul 06, 2021 | 27.62 | 28.86 | 26.72 | 27.62 | 4,161,572 | -0.80(-2.81%) |
Jul 02, 2021 | 31.99 | 32.03 | 28.01 | 28.42 | 7,206,950 | -4.08(-12.54%) |
Jul 01, 2021 | 32.57 | 36.36 | 32.35 | 32.49 | 12,825,369 | +0.64(+2.02%) |
Jun 30, 2021 | 29.28 | 32.52 | 29.26 | 31.85 | 6,561,823 | +2.81(+9.67%) |
Jun 29, 2021 | 27.80 | 29.88 | 27.60 | 29.04 | 3,209,619 | +1.20(+4.31%) |
Jun 28, 2021 | 28.27 | 28.48 | 27.54 | 27.84 | 2,028,231 | -0.01(-0.03%) |
Jun 25, 2021 | 27.62 | 29.18 | 27.59 | 27.85 | 8,013,311 | +0.39(+1.43%) |
Jun 24, 2021 | 26.55 | 27.62 | 26.00 | 27.46 | 3,393,039 | +1.13(+4.28%) |
Jun 23, 2021 | 26.60 | 26.94 | 25.30 | 26.33 | 4,517,241 | -0.09(-0.35%) |
Jun 22, 2021 | 25.03 | 26.52 | 24.34 | 26.42 | 9,382,345 | +1.08(+4.26%) |
Jun 21, 2021 | 21.52 | 25.80 | 21.46 | 25.34 | 29,958,526 | +3.96(+18.54%) |
Jun 18, 2021 | 19.09 | 21.63 | 19.00 | 21.38 | 22,882,600 | +3.14(+17.22%) |
Jun 17, 2021 | 18.69 | 18.76 | 17.90 | 18.24 | 3,538,178 | -0.58(-3.07%) |
Jun 16, 2021 | 18.86 | 19.02 | 18.51 | 18.81 | 1,821,130 | +0.04(+0.20%) |
Jun 15, 2021 | 19.08 | 19.08 | 18.77 | 18.78 | 1,594,281 | -0.25(-1.30%) |
Jun 14, 2021 | 19.56 | 19.62 | 18.91 | 19.02 | 1,146,192 | -0.40(-2.07%) |
Jun 11, 2021 | 19.17 | 19.54 | 19.16 | 19.43 | 739,314 | +0.26(+1.34%) |
Jun 10, 2021 | 19.46 | 19.63 | 19.10 | 19.17 | 1,478,560 | -0.32(-1.64%) |
Jun 09, 2021 | 19.91 | 19.91 | 19.46 | 19.49 | 936,576 | -0.40(-2.02%) |
Jun 08, 2021 | 20.25 | 20.41 | 19.80 | 19.89 | 864,773 | -0.36(-1.76%) |
Jun 07, 2021 | 19.76 | 20.33 | 19.73 | 20.25 | 864,968 | +0.60(+3.08%) |
Jun 04, 2021 | 20.25 | 20.31 | 19.63 | 19.65 | 1,049,162 | -0.47(-2.32%) |
Jun 03, 2021 | 19.87 | 20.60 | 19.72 | 20.11 | 1,451,775 | +0.13(+0.64%) |
Jun 02, 2021 | 20.04 | 20.32 | 19.57 | 19.99 | 1,961,534 | +0.04(+0.18%) |
Jun 01, 2021 | 19.52 | 20.11 | 19.40 | 19.95 | 2,162,181 | +0.49(+2.49%) |
May 28, 2021 | 19.35 | 19.68 | 19.29 | 19.46 | 1,159,726 | +0.10(+0.52%) |
May 27, 2021 | 18.74 | 19.46 | 18.70 | 19.36 | 2,255,266 | +0.65(+3.47%) |
May 26, 2021 | 17.85 | 18.77 | 17.83 | 18.71 | 1,837,010 | +0.88(+4.93%) |
May 25, 2021 | 18.27 | 18.29 | 17.72 | 17.83 | 914,686 | -0.32(-1.77%) |
May 24, 2021 | 18.48 | 18.68 | 18.07 | 18.16 | 1,154,629 | -0.21(-1.15%) |
May 21, 2021 | 17.96 | 18.55 | 17.87 | 18.37 | 1,005,837 | +0.43(+2.40%) |
May 20, 2021 | 17.58 | 18.06 | 17.41 | 17.94 | 1,068,299 | +0.38(+2.19%) |
May 19, 2021 | 17.85 | 17.88 | 17.40 | 17.55 | 1,538,411 | -0.42(-2.34%) |
May 18, 2021 | 18.72 | 18.80 | 17.95 | 17.97 | 983,575 | -0.70(-3.73%) |
May 17, 2021 | 18.51 | 18.91 | 18.18 | 18.67 | 1,940,979 | +0.16(+0.84%) |
May 14, 2021 | 18.20 | 18.54 | 18.05 | 18.51 | 1,688,062 | +0.42(+2.33%) |
May 13, 2021 | 17.67 | 18.31 | 17.64 | 18.09 | 1,031,215 | +0.44(+2.49%) |
May 12, 2021 | 18.15 | 18.22 | 17.62 | 17.65 | 1,106,401 | -0.58(-3.16%) |
May 11, 2021 | 17.54 | 18.31 | 17.48 | 18.23 | 965,283 | +0.37(+2.05%) |
May 10, 2021 | 18.17 | 18.37 | 17.84 | 17.86 | 1,790,077 | -0.18(-1.01%) |
May 07, 2021 | 17.85 | 18.31 | 17.77 | 18.05 | 1,277,726 | +0.17(+0.97%) |
May 06, 2021 | 17.84 | 17.88 | 17.03 | 17.87 | 1,320,704 | +0.03(+0.15%) |
May 05, 2021 | 17.57 | 17.96 | 17.40 | 17.84 | 1,667,118 | +0.21(+1.19%) |
May 04, 2021 | 17.10 | 18.01 | 16.80 | 17.63 | 3,177,313 | +0.54(+3.16%) |
May 03, 2021 | 15.92 | 17.32 | 15.89 | 17.09 | 2,745,546 | +1.16(+7.30%) |
Apr 30, 2021 | 16.07 | 16.16 | 15.66 | 15.93 | 1,814,447 | -0.27(-1.64%) |
Apr 29, 2021 | 16.17 | 16.39 | 16.06 | 16.20 | 1,209,799 | +0.06(+0.40%) |
Apr 28, 2021 | 16.58 | 16.69 | 16.07 | 16.13 | 1,842,761 | -0.50(-3.03%) |
Apr 27, 2021 | 16.30 | 17.25 | 16.19 | 16.64 | 2,626,118 | +0.42(+2.60%) |
Apr 26, 2021 | 16.36 | 16.43 | 16.01 | 16.21 | 1,724,723 | -0.06(-0.39%) |
Apr 23, 2021 | 16.31 | 16.47 | 16.09 | 16.28 | 997,007 | +0.06(+0.40%) |
Apr 22, 2021 | 16.41 | 16.57 | 16.04 | 16.21 | 837,438 | -0.12(-0.73%) |
Apr 21, 2021 | 16.26 | 16.42 | 16.07 | 16.33 | 870,487 | -0.09(-0.56%) |
Apr 20, 2021 | 16.85 | 17.06 | 16.11 | 16.42 | 1,660,120 | -0.46(-2.71%) |
Apr 19, 2021 | 16.57 | 16.96 | 16.49 | 16.88 | 1,182,909 | +0.16(+0.93%) |
Apr 16, 2021 | 16.74 | 16.87 | 16.48 | 16.73 | 922,952 | +0.05(+0.33%) |
Apr 15, 2021 | 17.14 | 17.27 | 16.48 | 16.67 | 1,177,154 | -0.38(-2.20%) |
Apr 14, 2021 | 17.41 | 17.72 | 16.99 | 17.05 | 1,117,100 | -0.39(-2.26%) |
Apr 13, 2021 | 17.36 | 17.81 | 17.02 | 17.44 | 1,749,333 | +0.13(+0.74%) |
Apr 12, 2021 | 16.67 | 17.35 | 16.52 | 17.31 | 1,294,613 | +0.67(+4.02%) |
Apr 09, 2021 | 16.74 | 16.94 | 16.47 | 16.64 | 1,408,895 | -0.09(-0.55%) |
Apr 08, 2021 | 17.05 | 17.28 | 16.46 | 16.74 | 2,417,344 | -0.10(-0.60%) |
Apr 07, 2021 | 16.47 | 17.10 | 16.22 | 16.84 | 3,844,956 | +0.38(+2.34%) |
Apr 06, 2021 | 16.69 | 16.87 | 16.35 | 16.45 | 1,326,834 | -0.20(-1.21%) |
Apr 05, 2021 | 16.77 | 16.80 | 16.44 | 16.65 | 1,159,097 | +0.03(+0.17%) |
Apr 01, 2021 | 16.16 | 16.80 | 16.03 | 16.63 | 1,653,450 | +0.65(+4.07%) |
Mar 31, 2021 | 15.34 | 16.14 | 15.34 | 15.98 | 1,557,263 | +0.64(+4.18%) |
Mar 30, 2021 | 15.30 | 15.45 | 15.03 | 15.34 | 1,839,807 | +0.05(+0.36%) |
Mar 29, 2021 | 16.02 | 16.21 | 15.25 | 15.28 | 1,619,212 | -0.77(-4.79%) |
Mar 26, 2021 | 16.05 | 16.61 | 15.66 | 16.05 | 1,803,962 | +0.41(+2.63%) |
Mar 25, 2021 | 15.16 | 15.78 | 14.86 | 15.64 | 2,395,539 | +0.35(+2.28%) |
Mar 24, 2021 | 16.67 | 16.88 | 15.26 | 15.29 | 3,098,651 | -1.14(-6.91%) |
Mar 23, 2021 | 16.66 | 17.19 | 16.31 | 16.42 | 3,624,073 | -0.18(-1.10%) |
Mar 22, 2021 | 17.15 | 17.31 | 16.51 | 16.61 | 2,204,451 | -0.51(-2.99%) |
Mar 19, 2021 | 16.86 | 17.47 | 16.79 | 17.12 | 1,924,109 | +0.17(+1.03%) |
Mar 18, 2021 | 16.92 | 18.55 | 16.88 | 16.95 | 3,283,332 | -0.27(-1.54%) |
Mar 17, 2021 | 17.38 | 17.38 | 16.76 | 17.21 | 1,402,732 | -0.19(-1.10%) |
Mar 16, 2021 | 17.02 | 17.66 | 16.66 | 17.40 | 1,568,309 | +0.42(+2.48%) |
Mar 15, 2021 | 17.08 | 17.21 | 16.44 | 16.98 | 1,603,936 | -0.05(-0.29%) |
Mar 12, 2021 | 17.02 | 17.27 | 16.72 | 17.03 | 1,612,346 | -0.27(-1.56%) |
Mar 11, 2021 | 17.31 | 17.69 | 16.96 | 17.30 | 2,564,522 | +0.16(+0.96%) |
Mar 10, 2021 | 16.86 | 17.32 | 16.58 | 17.14 | 1,879,025 | +0.62(+3.76%) |
Mar 09, 2021 | 15.52 | 16.65 | 15.43 | 16.52 | 3,208,510 | +1.28(+8.39%) |
Mar 08, 2021 | 14.57 | 15.62 | 14.55 | 15.24 | 3,333,267 | +0.57(+3.86%) |
Mar 05, 2021 | 14.71 | 15.14 | 13.24 | 14.67 | 4,841,748 | +0.26(+1.77%) |
Mar 04, 2021 | 14.99 | 15.06 | 13.94 | 14.42 | 3,487,442 | -0.47(-3.19%) |
Mar 03, 2021 | 15.95 | 16.05 | 14.88 | 14.89 | 2,478,171 | -0.93(-5.89%) |
Mar 02, 2021 | 16.43 | 16.55 | 15.77 | 15.82 | 1,638,079 | -0.52(-3.18%) |