Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.66 | 17.93 | 17.90 | 2,294,189 | +1.34(+8.09%) | |
Jan 28, 2022 | 16.00 | 16.58 | 15.75 | 16.56 | 2,019,578 | +0.53(+3.31%) |
Jan 27, 2022 | 16.73 | 17.09 | 15.88 | 16.03 | 1,592,747 | -0.36(-2.20%) |
Jan 26, 2022 | 17.44 | 17.60 | 16.27 | 16.39 | 1,845,594 | -0.38(-2.27%) |
Jan 25, 2022 | 16.32 | 17.12 | 16.19 | 16.77 | 2,552,276 | -0.08(-0.47%) |
Jan 24, 2022 | 16.16 | 17.02 | 15.35 | 16.85 | 4,774,385 | -0.02(-0.12%) |
Jan 21, 2022 | 17.99 | 18.09 | 16.87 | 16.87 | 3,444,855 | -1.53(-8.32%) |
Jan 20, 2022 | 18.78 | 19.67 | 18.36 | 18.40 | 1,962,216 | -0.14(-0.76%) |
Jan 19, 2022 | 18.92 | 19.42 | 18.51 | 18.54 | 2,219,049 | -0.38(-2.01%) |
Jan 18, 2022 | 19.75 | 19.85 | 18.90 | 18.92 | 1,350,601 | -0.96(-4.83%) |
Jan 14, 2022 | 19.88 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 20.18 | 20.55 | 19.52 | 19.58 | 1,102,903 | -0.60(-2.97%) |
Jan 12, 2022 | 20.57 | 20.88 | 20.06 | 20.18 | 1,284,600 | -0.06(-0.30%) |
Jan 11, 2022 | 19.75 | 20.53 | 19.45 | 20.24 | 1,649,320 | +0.58(+2.95%) |
Jan 10, 2022 | 19.58 | 19.71 | 18.81 | 19.66 | 1,997,977 | -0.17(-0.86%) |
Jan 07, 2022 | 20.00 | 20.68 | 19.73 | 19.83 | 2,159,131 | +0.04(+0.20%) |
Jan 06, 2022 | 20.22 | 20.86 | 19.30 | 19.79 | 2,398,702 | -0.52(-2.56%) |
Jan 05, 2022 | 21.53 | 22.12 | 20.27 | 20.31 | 2,064,088 | -1.51(-6.92%) |
Jan 04, 2022 | 22.24 | 22.32 | 21.05 | 21.82 | 2,054,482 | -0.30(-1.36%) |
Jan 03, 2022 | 22.06 | 22.67 | 21.48 | 22.12 | 1,917,360 | +0.58(+2.69%) |
Dec 31, 2021 | 21.59 | 22.25 | 21.51 | 21.54 | 1,594,453 | -0.22(-1.01%) |
Dec 30, 2021 | 21.15 | 22.50 | 21.04 | 21.76 | 1,725,760 | +0.58(+2.74%) |
Dec 29, 2021 | 21.33 | 21.50 | 20.80 | 21.18 | 1,396,751 | -0.13(-0.61%) |
Dec 28, 2021 | 21.98 | 22.10 | 21.19 | 21.31 | 1,320,106 | -0.69(-3.14%) |
Dec 27, 2021 | 21.81 | 22.17 | 21.55 | 22.00 | 1,414,624 | -0.02(-0.09%) |
Dec 23, 2021 | 21.95 | 22.26 | 21.73 | 22.02 | 1,007,272 | +0.07(+0.32%) |
Dec 22, 2021 | 22.17 | 22.52 | 21.71 | 21.95 | 1,519,088 | -0.36(-1.61%) |
Dec 21, 2021 | 21.50 | 22.32 | 21.45 | 22.31 | 1,735,481 | +0.97(+4.55%) |
Dec 20, 2021 | 20.99 | 21.58 | 20.78 | 21.34 | 1,423,973 | -0.49(-2.24%) |
Dec 17, 2021 | 20.64 | 22.07 | 20.51 | 21.83 | 5,760,459 | +1.06(+5.10%) |
Dec 16, 2021 | 21.74 | 21.99 | 20.28 | 20.77 | 2,336,018 | -0.65(-3.03%) |
Dec 15, 2021 | 21.06 | 21.70 | 20.18 | 21.42 | 2,572,001 | +0.38(+1.81%) |
Dec 14, 2021 | 20.86 | 21.55 | 20.72 | 21.04 | 1,584,761 | -0.29(-1.36%) |
Dec 13, 2021 | 22.15 | 22.22 | 20.98 | 21.33 | 1,587,861 | -0.89(-4.01%) |
Dec 10, 2021 | 22.90 | 23.19 | 22.00 | 22.22 | 1,603,148 | -0.41(-1.81%) |
Dec 09, 2021 | 23.22 | 23.56 | 22.46 | 22.63 | 2,211,896 | -0.92(-3.91%) |
Dec 08, 2021 | 23.10 | 24.15 | 22.95 | 23.55 | 2,454,697 | +0.80(+3.52%) |
Dec 07, 2021 | 22.26 | 23.54 | 22.24 | 22.75 | 2,922,172 | +1.10(+5.08%) |
Dec 06, 2021 | 21.14 | 22.04 | 20.47 | 21.65 | 2,258,103 | +0.42(+1.98%) |
Dec 03, 2021 | 22.04 | 22.14 | 20.72 | 21.23 | 2,382,054 | -0.85(-3.85%) |
Dec 02, 2021 | 21.35 | 22.33 | 21.09 | 22.08 | 2,006,251 | +0.75(+3.52%) |
Dec 01, 2021 | 23.22 | 23.35 | 21.32 | 21.33 | 2,269,282 | -1.45(-6.37%) |
Nov 30, 2021 | 22.46 | 23.00 | 21.39 | 22.78 | 2,561,417 | -0.01(-0.04%) |
Nov 29, 2021 | 23.07 | 23.32 | 22.17 | 22.79 | 1,821,588 | +0.13(+0.57%) |
Nov 26, 2021 | 22.57 | 23.14 | 22.14 | 22.66 | 1,406,443 | -0.88(-3.74%) |
Nov 24, 2021 | 22.81 | 23.88 | 22.57 | 23.54 | 1,562,251 | +0.57(+2.48%) |
Nov 23, 2021 | 23.00 | 24.23 | 22.67 | 22.97 | 3,231,145 | -0.09(-0.39%) |
Nov 22, 2021 | 24.40 | 24.60 | 22.70 | 23.06 | 3,354,929 | -1.24(-5.10%) |
Nov 19, 2021 | 24.20 | 24.66 | 24.07 | 24.30 | 1,945,184 | -0.22(-0.90%) |
Nov 18, 2021 | 25.70 | 24.58 | 24.43 | 24.52 | 2,745,052 | -1.09(-4.26%) |
Nov 17, 2021 | 25.40 | 26.22 | 25.30 | 25.61 | 3,488,715 | -0.27(-1.04%) |
Nov 16, 2021 | 25.71 | 25.91 | 24.87 | 25.88 | 3,214,618 | -0.16(-0.61%) |
Nov 15, 2021 | 25.64 | 26.50 | 25.45 | 26.04 | 4,897,341 | +0.39(+1.52%) |
Nov 12, 2021 | 25.64 | 26.03 | 25.35 | 25.65 | 7,964,272 | +0.44(+1.75%) |
Nov 11, 2021 | 25.83 | 26.42 | 25.05 | 25.21 | 13,636,250 | -2.83(-10.09%) |
Nov 10, 2021 | 28.54 | 28.04 | 2,754,734 | -0.97(-3.34%) | ||
Nov 09, 2021 | 31.40 | 32.00 | 27.78 | 29.01 | 7,448,591 | -4.87(-14.37%) |
Nov 08, 2021 | 33.15 | 34.34 | 32.85 | 33.88 | 4,273,577 | +1.54(+4.76%) |
Nov 05, 2021 | 32.05 | 32.59 | 31.42 | 32.34 | 2,780,972 | +0.53(+1.67%) |
Nov 04, 2021 | 33.20 | 34.97 | 31.33 | 31.81 | 5,060,704 | +0.43(+1.37%) |
Nov 03, 2021 | 31.34 | 32.67 | 30.80 | 31.38 | 2,386,241 | +0.05(+0.16%) |
Nov 02, 2021 | 31.65 | 31.70 | 30.32 | 31.33 | 2,250,685 | -0.28(-0.89%) |
Nov 01, 2021 | 28.40 | 31.73 | 29.80 | 31.61 | 4,062,314 | +3.45(+12.25%) |
Oct 29, 2021 | 27.54 | 28.42 | 27.43 | 28.16 | 1,459,440 | +0.26(+0.93%) |
Oct 28, 2021 | 27.50 | 28.99 | 27.27 | 27.90 | 3,202,351 | +0.85(+3.14%) |
Oct 27, 2021 | 28.50 | 29.59 | 27.01 | 27.05 | 2,052,558 | -1.66(-5.78%) |
Oct 26, 2021 | 28.71 | 28.71 | 2,399,299 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.03 | 29.05 | 26.73 | 28.71 | 2,985,167 | +1.93(+7.21%) |
Oct 22, 2021 | 27.88 | 27.88 | 26.32 | 26.78 | 1,636,423 | -1.20(-4.29%) |
Oct 21, 2021 | 28.05 | 29.05 | 27.76 | 27.98 | 1,402,770 | -0.16(-0.57%) |
Oct 20, 2021 | 28.50 | 28.80 | 27.70 | 28.14 | 1,620,230 | -0.30(-1.05%) |
Oct 19, 2021 | 27.10 | 28.49 | 26.83 | 28.44 | 1,787,514 | +1.59(+5.92%) |
Oct 18, 2021 | 26.04 | 27.39 | 25.99 | 26.85 | 1,178,579 | +0.75(+2.87%) |
Oct 15, 2021 | 27.69 | 27.81 | 26.10 | 26.10 | 2,039,211 | -1.22(-4.47%) |
Oct 14, 2021 | 27.51 | 28.07 | 27.10 | 27.32 | 1,577,212 | +0.31(+1.15%) |
Oct 13, 2021 | 26.87 | 27.40 | 26.51 | 27.01 | 1,379,760 | +0.39(+1.47%) |
Oct 12, 2021 | 26.32 | 27.00 | 26.17 | 26.62 | 1,429,311 | +0.42(+1.60%) |
Oct 11, 2021 | 26.59 | 27.44 | 26.20 | 26.20 | 1,299,185 | -0.40(-1.50%) |
Oct 08, 2021 | 26.83 | 27.28 | 26.44 | 26.60 | 1,210,179 | -0.19(-0.71%) |
Oct 07, 2021 | 26.08 | 27.36 | 25.96 | 26.79 | 1,578,903 | +1.01(+3.92%) |
Oct 06, 2021 | 25.73 | 26.00 | 25.05 | 25.78 | 1,797,643 | -0.49(-1.87%) |
Oct 05, 2021 | 26.22 | 26.90 | 26.09 | 26.27 | 1,483,393 | +0.18(+0.69%) |
Oct 04, 2021 | 27.21 | 27.27 | 26.02 | 26.09 | 1,640,848 | -1.58(-5.71%) |
Oct 01, 2021 | 27.73 | 28.12 | 26.70 | 27.67 | 1,425,814 | +0.10(+0.36%) |
Sep 30, 2021 | 27.96 | 28.23 | 27.26 | 27.57 | 1,243,752 | -0.20(-0.72%) |
Sep 29, 2021 | 28.72 | 28.80 | 27.54 | 27.77 | 1,208,697 | -0.76(-2.66%) |
Sep 28, 2021 | 29.30 | 29.54 | 28.41 | 28.53 | 1,347,020 | -1.26(-4.23%) |
Sep 27, 2021 | 29.10 | 29.96 | 28.63 | 29.79 | 1,415,003 | +0.64(+2.20%) |
Sep 24, 2021 | 29.01 | 29.79 | 28.35 | 29.15 | 1,621,569 | -0.34(-1.15%) |
Sep 23, 2021 | 29.56 | 30.26 | 29.41 | 29.49 | 1,425,757 | +0.49(+1.69%) |
Sep 22, 2021 | 28.75 | 29.42 | 28.66 | 29.00 | 1,474,286 | +0.65(+2.29%) |
Sep 21, 2021 | 28.08 | 28.71 | 27.88 | 28.35 | 2,196,833 | +0.44(+1.58%) |
Sep 20, 2021 | 28.56 | 28.74 | 27.29 | 27.91 | 2,547,844 | -2.09(-6.97%) |
Sep 17, 2021 | 30.68 | 30.85 | 29.60 | 30.00 | 3,739,228 | -0.63(-2.06%) |
Sep 16, 2021 | 29.96 | 31.55 | 29.39 | 30.63 | 2,472,928 | +0.53(+1.76%) |
Sep 15, 2021 | 29.81 | 30.16 | 29.09 | 30.10 | 1,294,968 | +0.22(+0.74%) |
Sep 14, 2021 | 30.67 | 31.07 | 29.64 | 29.88 | 2,000,876 | -0.59(-1.94%) |
Sep 13, 2021 | 31.15 | 31.23 | 29.75 | 30.47 | 1,873,286 | -0.44(-1.42%) |
Sep 10, 2021 | 32.23 | 32.60 | 30.86 | 30.91 | 2,161,197 | -1.13(-3.53%) |
Sep 09, 2021 | 30.70 | 32.44 | 30.38 | 32.04 | 2,344,934 | +0.98(+3.16%) |
Sep 08, 2021 | 32.59 | 32.70 | 30.40 | 31.06 | 2,512,149 | -1.72(-5.25%) |
Sep 07, 2021 | 32.31 | 33.01 | 31.40 | 32.78 | 2,002,161 | +0.81(+2.53%) |
Sep 03, 2021 | 32.20 | 32.31 | 30.95 | 31.97 | 1,987,167 | -0.47(-1.45%) |
Sep 02, 2021 | 32.10 | 33.37 | 31.88 | 32.44 | 2,675,649 | +0.59(+1.85%) |
Sep 01, 2021 | 30.91 | 32.37 | 30.91 | 31.85 | 3,797,564 | +1.41(+4.63%) |
Aug 31, 2021 | 30.30 | 30.71 | 29.52 | 30.44 | 1,994,214 | +0.31(+1.03%) |
Aug 30, 2021 | 30.38 | 31.20 | 29.39 | 30.13 | 2,345,461 | +0.14(+0.47%) |
Aug 27, 2021 | 28.80 | 30.32 | 28.68 | 29.99 | 2,084,578 | +1.28(+4.46%) |
Aug 26, 2021 | 29.41 | 30.70 | 28.62 | 28.71 | 1,917,811 | -0.94(-3.17%) |
Aug 25, 2021 | 29.75 | 30.82 | 28.95 | 29.65 | 2,536,002 | -0.56(-1.85%) |
Aug 24, 2021 | 29.32 | 30.42 | 28.99 | 30.21 | 3,178,799 | +1.00(+3.42%) |
Aug 23, 2021 | 28.12 | 29.29 | 27.62 | 29.21 | 2,912,763 | +1.32(+4.73%) |
Aug 20, 2021 | 27.18 | 27.95 | 26.82 | 27.89 | 2,220,348 | +0.66(+2.42%) |
Aug 19, 2021 | 27.79 | 28.47 | 26.91 | 27.23 | 2,612,227 | -0.89(-3.17%) |
Aug 18, 2021 | 28.19 | 29.75 | 27.88 | 28.12 | 3,584,424 | +0.52(+1.88%) |
Aug 17, 2021 | 29.01 | 29.85 | 27.23 | 27.60 | 3,959,259 | -1.16(-4.03%) |
Aug 16, 2021 | 29.95 | 30.78 | 28.63 | 28.76 | 4,481,241 | -1.38(-4.58%) |
Aug 13, 2021 | 33.14 | 33.17 | 30.03 | 30.14 | 4,296,683 | -3.13(-9.41%) |
Aug 12, 2021 | 33.27 | 34.03 | 32.56 | 33.27 | 3,279,208 | -0.57(-1.68%) |
Aug 11, 2021 | 34.59 | 36.20 | 32.85 | 33.84 | 10,755,482 | -0.60(-1.74%) |
Aug 10, 2021 | 32.55 | 40.40 | 32.01 | 34.44 | 43,621,356 | +6.09(+21.48%) |
Aug 09, 2021 | 27.67 | 28.73 | 27.40 | 28.35 | 3,347,901 | +0.69(+2.49%) |
Aug 06, 2021 | 28.16 | 28.40 | 27.25 | 27.66 | 1,524,677 | -0.41(-1.46%) |
Aug 05, 2021 | 26.96 | 29.46 | 26.63 | 28.07 | 3,680,069 | +1.78(+6.77%) |
Aug 04, 2021 | 26.49 | 27.30 | 26.21 | 26.29 | 1,483,723 | -0.31(-1.17%) |
Aug 03, 2021 | 27.34 | 27.50 | 25.86 | 26.60 | 1,877,318 | -0.91(-3.31%) |
Aug 02, 2021 | 27.91 | 28.37 | 27.26 | 27.51 | 1,872,419 | -0.03(-0.11%) |
Jul 30, 2021 | 27.24 | 28.13 | 27.10 | 27.54 | 2,366,720 | -0.23(-0.83%) |
Jul 29, 2021 | 27.22 | 28.28 | 26.61 | 27.77 | 4,300,675 | +1.04(+3.89%) |
Jul 28, 2021 | 25.32 | 27.04 | 25.24 | 26.73 | 3,938,561 | +1.79(+7.18%) |
Jul 27, 2021 | 24.55 | 25.17 | 23.24 | 24.94 | 3,072,038 | +0.12(+0.48%) |
Jul 26, 2021 | 25.80 | 25.84 | 24.04 | 24.82 | 4,096,314 | -1.00(-3.87%) |
Jul 23, 2021 | 26.05 | 26.29 | 25.12 | 25.82 | 2,023,868 | -0.17(-0.65%) |
Jul 22, 2021 | 27.51 | 27.70 | 25.65 | 25.99 | 2,659,890 | -1.59(-5.77%) |
Jul 21, 2021 | 26.80 | 27.88 | 26.52 | 27.58 | 2,423,347 | +0.94(+3.53%) |
Jul 20, 2021 | 25.90 | 26.99 | 24.93 | 26.64 | 2,968,143 | +0.74(+2.86%) |
Jul 19, 2021 | 24.43 | 26.48 | 24.12 | 25.90 | 4,202,361 | +0.60(+2.37%) |
Jul 16, 2021 | 27.37 | 27.72 | 25.22 | 25.30 | 3,773,344 | -1.97(-7.22%) |
Jul 15, 2021 | 28.75 | 29.11 | 26.88 | 27.27 | 3,535,384 | -1.38(-4.82%) |
Jul 14, 2021 | 29.63 | 31.50 | 28.43 | 28.65 | 5,728,139 | -0.81(-2.75%) |
Jul 13, 2021 | 30.70 | 31.08 | 29.45 | 29.46 | 3,532,672 | -1.64(-5.27%) |
Jul 12, 2021 | 34.60 | 35.98 | 30.89 | 31.10 | 5,538,924 | -3.31(-9.62%) |
Jul 09, 2021 | 34.15 | 34.73 | 33.31 | 34.41 | 1,937,062 | +0.19(+0.56%) |
Jul 08, 2021 | 32.88 | 34.94 | 32.17 | 34.22 | 4,402,389 | +0.17(+0.50%) |
Jul 07, 2021 | 35.98 | 36.15 | 33.81 | 34.05 | 2,304,557 | -1.95(-5.42%) |
Jul 06, 2021 | 36.25 | 37.62 | 34.18 | 36.00 | 3,970,980 | -0.11(-0.30%) |
Jul 02, 2021 | 39.00 | 39.90 | 36.05 | 36.11 | 3,354,463 | -2.39(-6.21%) |
Jul 01, 2021 | 40.42 | 40.53 | 37.33 | 38.50 | 3,079,597 | -1.47(-3.68%) |
Jun 30, 2021 | 38.00 | 40.14 | 36.63 | 39.97 | 4,596,665 | +1.57(+4.09%) |
Jun 29, 2021 | 40.46 | 41.45 | 38.16 | 38.40 | 3,398,526 | -1.66(-4.14%) |
Jun 28, 2021 | 39.26 | 41.45 | 39.18 | 40.06 | 4,129,553 | +0.76(+1.93%) |
Jun 25, 2021 | 38.20 | 41.48 | 37.31 | 39.30 | 14,728,737 | +1.18(+3.10%) |
Jun 24, 2021 | 38.22 | 39.39 | 36.18 | 38.12 | 6,196,625 | +0.08(+0.21%) |
Jun 23, 2021 | 36.21 | 38.34 | 35.82 | 38.04 | 11,687,287 | +1.17(+3.17%) |
Jun 22, 2021 | 29.60 | 38.55 | 29.60 | 36.87 | 41,650,524 | +7.99(+27.67%) |
Jun 21, 2021 | 28.18 | 28.88 | 27.27 | 28.88 | 3,485,275 | +0.93(+3.33%) |
Jun 18, 2021 | 28.94 | 29.40 | 27.43 | 27.95 | 4,425,108 | -1.07(-3.69%) |
Jun 17, 2021 | 27.68 | 29.27 | 27.56 | 29.02 | 3,178,024 | +1.02(+3.64%) |
Jun 16, 2021 | 27.13 | 28.06 | 26.85 | 28.00 | 2,437,647 | +0.14(+0.50%) |
Jun 15, 2021 | 29.27 | 29.41 | 27.32 | 27.86 | 3,180,106 | -1.49(-5.08%) |
Jun 14, 2021 | 30.02 | 30.64 | 28.75 | 29.35 | 2,842,029 | -0.48(-1.61%) |
Jun 11, 2021 | 29.57 | 31.01 | 29.36 | 29.83 | 2,412,967 | +0.53(+1.81%) |
Jun 10, 2021 | 29.82 | 30.50 | 28.78 | 29.30 | 2,646,061 | -0.56(-1.88%) |
Jun 09, 2021 | 31.45 | 31.69 | 29.78 | 29.86 | 3,263,134 | -1.28(-4.11%) |
Jun 08, 2021 | 31.55 | 31.98 | 30.34 | 31.14 | 3,410,661 | -0.22(-0.70%) |
Jun 07, 2021 | 30.05 | 31.71 | 29.36 | 31.36 | 3,296,499 | +1.36(+4.53%) |
Jun 04, 2021 | 30.58 | 30.72 | 29.35 | 30.00 | 3,473,830 | -0.24(-0.79%) |
Jun 03, 2021 | 31.56 | 32.47 | 30.01 | 30.24 | 5,219,229 | -2.10(-6.49%) |
Jun 02, 2021 | 29.31 | 33.00 | 29.17 | 32.34 | 7,586,509 | +3.29(+11.33%) |
Jun 01, 2021 | 29.93 | 30.25 | 28.57 | 29.05 | 4,079,654 | -0.36(-1.22%) |
May 28, 2021 | 31.00 | 32.50 | 29.22 | 29.41 | 6,977,376 | -1.48(-4.79%) |
May 27, 2021 | 28.95 | 31.12 | 28.56 | 30.89 | 5,650,219 | +1.52(+5.18%) |
May 26, 2021 | 27.29 | 29.88 | 27.10 | 29.37 | 6,784,279 | +2.40(+8.90%) |
May 25, 2021 | 28.19 | 28.79 | 26.57 | 26.97 | 5,819,343 | -0.94(-3.37%) |
May 24, 2021 | 26.60 | 28.53 | 25.82 | 27.91 | 7,621,506 | +0.77(+2.84%) |
May 21, 2021 | 25.61 | 27.85 | 25.41 | 27.14 | 11,306,600 | +2.19(+8.78%) |
May 20, 2021 | 25.11 | 25.78 | 23.81 | 24.95 | 4,947,451 | +0.24(+0.97%) |
May 19, 2021 | 23.46 | 25.25 | 23.13 | 24.71 | 7,517,148 | -0.26(-1.04%) |
May 18, 2021 | 22.67 | 26.45 | 22.43 | 24.97 | 15,634,023 | +2.26(+9.95%) |
May 17, 2021 | 22.50 | 23.85 | 22.14 | 22.71 | 6,897,419 | +0.38(+1.70%) |
May 14, 2021 | 20.28 | 22.39 | 20.26 | 22.33 | 5,699,898 | +2.21(+10.98%) |
May 13, 2021 | 21.30 | 22.64 | 19.20 | 20.12 | 9,177,279 | -0.90(-4.28%) |
May 12, 2021 | 23.17 | 23.65 | 20.58 | 21.02 | 15,562,043 | -3.01(-12.53%) |
May 11, 2021 | 20.23 | 24.29 | 19.70 | 24.03 | 60,196,784 | +6.26(+35.23%) |
May 10, 2021 | 18.95 | 18.99 | 17.47 | 17.77 | 5,503,774 | -1.44(-7.50%) |
May 07, 2021 | 18.70 | 19.65 | 18.46 | 19.21 | 2,571,634 | +0.79(+4.29%) |
May 06, 2021 | 19.12 | 19.12 | 17.96 | 18.42 | 3,571,047 | -0.61(-3.21%) |
May 05, 2021 | 19.70 | 20.25 | 18.89 | 19.03 | 2,195,302 | -0.50(-2.56%) |
May 04, 2021 | 19.90 | 20.12 | 19.06 | 19.53 | 2,636,788 | -0.92(-4.50%) |
May 03, 2021 | 21.43 | 21.58 | 20.37 | 20.45 | 2,866,257 | -1.09(-5.06%) |
Apr 30, 2021 | 21.75 | 22.37 | 21.27 | 21.54 | 2,158,400 | -0.45(-2.05%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.52 | 21.99 | 2,193,539 | -0.84(-3.68%) |
Apr 28, 2021 | 22.72 | 23.16 | 22.10 | 22.83 | 1,176,240 | -0.13(-0.57%) |
Apr 27, 2021 | 23.38 | 23.45 | 22.45 | 22.96 | 2,340,874 | -0.19(-0.82%) |
Apr 26, 2021 | 22.45 | 23.47 | 22.21 | 23.15 | 2,728,718 | +0.97(+4.37%) |
Apr 23, 2021 | 21.87 | 22.63 | 21.25 | 22.18 | 2,630,600 | +0.60(+2.78%) |
Apr 22, 2021 | 22.31 | 22.85 | 21.39 | 21.58 | 5,338,276 | -0.08(-0.37%) |
Apr 21, 2021 | 19.00 | 21.68 | 18.59 | 21.66 | 4,916,391 | +2.31(+11.94%) |
Apr 20, 2021 | 19.08 | 19.95 | 18.80 | 19.35 | 3,457,685 | +0.41(+2.16%) |
Apr 19, 2021 | 20.68 | 20.77 | 18.46 | 18.94 | 5,762,048 | -2.39(-11.20%) |
Apr 16, 2021 | 20.72 | 21.70 | 20.20 | 21.33 | 3,449,600 | +0.30(+1.43%) |
Apr 15, 2021 | 23.36 | 23.36 | 20.80 | 21.03 | 4,864,115 | -1.92(-8.37%) |
Apr 14, 2021 | 23.05 | 24.59 | 22.80 | 22.95 | 2,944,112 | -0.02(-0.09%) |
Apr 13, 2021 | 22.45 | 23.28 | 22.06 | 22.97 | 3,405,453 | +0.81(+3.66%) |
Apr 12, 2021 | 23.72 | 23.77 | 22.11 | 22.16 | 3,502,440 | -1.74(-7.28%) |
Apr 09, 2021 | 24.00 | 24.00 | 23.30 | 23.90 | 1,520,000 | -0.17(-0.71%) |
Apr 08, 2021 | 24.69 | 24.90 | 23.70 | 24.07 | 1,886,811 | -0.35(-1.43%) |
Apr 07, 2021 | 25.94 | 26.19 | 24.12 | 24.42 | 2,743,647 | -1.85(-7.04%) |
Apr 06, 2021 | 27.12 | 27.18 | 25.90 | 26.27 | 2,602,933 | -0.82(-3.03%) |
Apr 05, 2021 | 27.40 | 28.17 | 26.71 | 27.09 | 2,202,141 | +0.04(+0.15%) |
Apr 01, 2021 | 28.49 | 28.97 | 26.84 | 27.05 | 2,871,800 | -0.39(-1.42%) |
Mar 31, 2021 | 26.71 | 27.88 | 26.68 | 27.44 | 3,237,613 | +1.34(+5.13%) |
Mar 30, 2021 | 25.08 | 26.39 | 24.50 | 26.10 | 2,327,472 | +1.00(+3.98%) |
Mar 29, 2021 | 26.70 | 27.14 | 24.86 | 25.10 | 2,785,602 | -1.90(-7.04%) |
Mar 26, 2021 | 26.82 | 27.45 | 25.42 | 27.00 | 3,020,400 | +0.05(+0.19%) |
Mar 25, 2021 | 23.76 | 27.26 | 23.35 | 26.95 | 4,283,924 | +2.30(+9.33%) |
Mar 24, 2021 | 27.50 | 27.90 | 24.42 | 24.65 | 4,106,814 | -1.57(-5.99%) |
Mar 23, 2021 | 29.08 | 29.57 | 25.97 | 26.22 | 4,363,027 | -2.79(-9.62%) |
Mar 22, 2021 | 30.17 | 30.17 | 28.14 | 29.01 | 2,634,546 | +0.25(+0.87%) |
Mar 19, 2021 | 29.57 | 30.38 | 28.36 | 28.76 | 6,873,700 | -1.09(-3.65%) |
Mar 18, 2021 | 31.55 | 31.99 | 29.60 | 29.85 | 3,411,128 | -2.37(-7.36%) |
Mar 17, 2021 | 28.82 | 32.65 | 28.31 | 32.22 | 3,182,906 | +2.34(+7.83%) |
Mar 16, 2021 | 33.50 | 34.25 | 29.36 | 29.88 | 5,384,944 | -2.86(-8.74%) |
Mar 15, 2021 | 32.39 | 33.72 | 31.87 | 32.74 | 5,045,853 | +1.60(+5.14%) |
Mar 12, 2021 | 29.68 | 31.79 | 29.05 | 31.14 | 5,749,900 | +1.22(+4.08%) |
Mar 11, 2021 | 28.00 | 29.92 | 27.34 | 29.92 | 5,149,025 | +3.41(+12.86%) |
Mar 10, 2021 | 26.57 | 27.85 | 25.45 | 26.51 | 4,776,859 | +0.50(+1.92%) |
Mar 09, 2021 | 23.99 | 26.62 | 23.52 | 26.01 | 7,511,553 | +3.14(+13.73%) |
Mar 08, 2021 | 24.81 | 25.62 | 22.73 | 22.87 | 5,523,545 | -1.88(-7.60%) |
Mar 05, 2021 | 26.40 | 26.47 | 22.00 | 24.75 | 8,091,500 | -0.88(-3.43%) |
Mar 04, 2021 | 26.19 | 29.10 | 24.62 | 25.63 | 8,833,444 | -1.86(-6.77%) |
Mar 03, 2021 | 31.73 | 32.68 | 27.17 | 27.49 | 8,049,908 | -3.68(-11.81%) |
Mar 02, 2021 | 37.57 | 38.17 | 31.04 | 31.17 | 7,996,394 | -7.62(-19.64%) |
Mar 01, 2021 | 38.70 | 39.23 | 37.00 | 38.79 | 3,717,090 | +2.95(+8.23%) |
Feb 26, 2021 | 35.78 | 37.99 | 34.40 | 35.84 | 3,804,500 | -0.03(-0.08%) |
Feb 25, 2021 | 38.11 | 39.67 | 34.41 | 35.87 | 4,370,247 | -1.57(-4.19%) |
Feb 24, 2021 | 35.08 | 38.24 | 33.76 | 37.44 | 5,629,487 | +0.94(+2.58%) |
Feb 23, 2021 | 36.21 | 37.94 | 32.59 | 36.50 | 7,705,657 | -3.85(-9.54%) |
Feb 22, 2021 | 42.74 | 44.59 | 39.90 | 40.35 | 4,453,341 | -2.84(-6.58%) |
Feb 19, 2021 | 41.95 | 45.55 | 41.86 | 43.19 | 4,020,400 | +1.78(+4.30%) |
Feb 18, 2021 | 42.04 | 44.01 | 40.05 | 41.41 | 5,558,285 | -3.66(-8.12%) |
Feb 17, 2021 | 46.13 | 47.61 | 43.00 | 45.07 | 5,036,227 | -2.78(-5.81%) |
Feb 16, 2021 | 48.17 | 50.79 | 47.54 | 47.85 | 4,373,596 | -0.03(-0.06%) |
Feb 12, 2021 | 48.48 | 49.49 | 45.56 | 47.88 | 5,392,100 | -2.06(-4.12%) |
Feb 11, 2021 | 52.94 | 54.89 | 47.11 | 49.94 | 6,139,835 | -1.54(-2.99%) |
Feb 10, 2021 | 55.02 | 56.50 | 49.00 | 51.48 | 7,254,062 | -3.87(-6.99%) |
Feb 09, 2021 | 51.99 | 55.96 | 49.11 | 55.35 | 7,374,817 | +3.00(+5.73%) |
Feb 08, 2021 | 47.94 | 52.88 | 47.10 | 52.35 | 7,188,226 | +4.40(+9.18%) |
Feb 05, 2021 | 45.00 | 48.59 | 43.15 | 47.95 | 6,061,700 | +3.55(+8.00%) |
Feb 04, 2021 | 43.92 | 46.68 | 42.85 | 44.40 | 5,301,767 | +0.67(+1.53%) |
Feb 03, 2021 | 38.79 | 46.12 | 38.79 | 43.73 | 9,906,241 | +4.87(+12.53%) |
Feb 02, 2021 | 39.32 | 39.57 | 36.88 | 38.86 | 4,563,107 | -0.05(-0.13%) |