Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.12 | 23.01 | 23.01 | 1,921,017 | +1.91(+9.05%) | |
Jan 28, 2022 | 21.01 | 21.13 | 20.16 | 21.10 | 1,989,162 | -0.04(-0.19%) |
Jan 27, 2022 | 22.46 | 23.22 | 20.94 | 21.14 | 1,797,182 | -0.60(-2.76%) |
Jan 26, 2022 | 22.92 | 22.99 | 21.37 | 21.74 | 1,599,511 | -0.25(-1.14%) |
Jan 25, 2022 | 22.03 | 22.52 | 21.32 | 21.99 | 1,762,628 | -0.57(-2.53%) |
Jan 24, 2022 | 20.49 | 22.62 | 20.05 | 22.56 | 4,038,902 | +0.65(+2.97%) |
Jan 21, 2022 | 22.23 | 22.82 | 21.37 | 21.91 | 4,313,204 | -0.83(-3.65%) |
Jan 20, 2022 | 23.31 | 24.25 | 22.65 | 22.74 | 10,563,392 | -0.37(-1.60%) |
Jan 19, 2022 | 23.89 | 24.48 | 23.05 | 23.11 | 1,561,547 | -0.61(-2.57%) |
Jan 18, 2022 | 24.02 | 24.95 | 23.65 | 23.72 | 1,649,666 | -0.86(-3.50%) |
Jan 14, 2022 | 24.58 | 0 | +0.06(+0.24%) | |||
Jan 13, 2022 | 25.72 | 25.96 | 24.45 | 24.52 | 1,643,534 | -0.87(-3.43%) |
Jan 12, 2022 | 25.49 | 25.75 | 24.67 | 25.39 | 2,298,163 | +0.66(+2.67%) |
Jan 11, 2022 | 23.64 | 25.01 | 23.63 | 24.73 | 2,056,547 | +1.25(+5.32%) |
Jan 10, 2022 | 23.27 | 23.50 | 22.45 | 23.48 | 3,685,436 | -0.32(-1.34%) |
Jan 07, 2022 | 23.95 | 24.57 | 23.19 | 23.80 | 1,407,513 | +0.07(+0.29%) |
Jan 06, 2022 | 24.38 | 24.50 | 23.27 | 23.73 | 2,505,752 | -0.47(-1.94%) |
Jan 05, 2022 | 26.23 | 26.42 | 24.12 | 24.20 | 1,975,421 | -2.23(-8.44%) |
Jan 04, 2022 | 25.90 | 26.81 | 25.63 | 26.43 | 2,255,593 | +0.91(+3.57%) |
Jan 03, 2022 | 24.89 | 25.78 | 24.85 | 25.52 | 1,901,934 | +1.14(+4.68%) |
Dec 31, 2021 | 24.67 | 25.30 | 24.36 | 24.38 | 973,894 | -0.39(-1.57%) |
Dec 30, 2021 | 24.64 | 25.30 | 24.51 | 24.77 | 1,196,441 | -0.07(-0.28%) |
Dec 29, 2021 | 24.90 | 25.10 | 23.91 | 24.84 | 1,392,684 | -0.14(-0.56%) |
Dec 28, 2021 | 26.01 | 26.02 | 24.73 | 24.98 | 1,319,247 | -0.80(-3.10%) |
Dec 27, 2021 | 25.29 | 25.85 | 24.92 | 25.78 | 2,285,241 | +0.79(+3.16%) |
Dec 23, 2021 | 24.51 | 25.05 | 23.95 | 24.99 | 1,887,629 | +0.75(+3.09%) |
Dec 22, 2021 | 23.70 | 24.45 | 23.50 | 24.24 | 3,116,301 | +0.45(+1.89%) |
Dec 21, 2021 | 22.97 | 23.82 | 22.85 | 23.79 | 3,099,509 | +1.61(+7.26%) |
Dec 20, 2021 | 22.33 | 22.79 | 21.71 | 22.18 | 5,752,654 | -1.41(-5.98%) |
Dec 17, 2021 | 23.64 | 24.52 | 23.01 | 23.59 | 4,506,690 | -0.52(-2.16%) |
Dec 16, 2021 | 25.70 | 26.07 | 24.03 | 24.11 | 2,925,371 | -1.41(-5.53%) |
Dec 15, 2021 | 23.33 | 25.56 | 23.09 | 25.52 | 4,679,477 | +0.15(+0.59%) |
Dec 14, 2021 | 26.00 | 26.45 | 25.12 | 25.37 | 2,648,139 | -1.65(-6.11%) |
Dec 13, 2021 | 27.20 | 27.57 | 26.60 | 27.02 | 1,677,994 | -0.35(-1.28%) |
Dec 10, 2021 | 27.33 | 27.50 | 26.28 | 27.37 | 2,190,387 | +0.64(+2.39%) |
Dec 09, 2021 | 28.23 | 28.84 | 26.74 | 26.73 | 1,926,561 | -1.89(-6.60%) |
Dec 08, 2021 | 27.27 | 28.93 | 27.09 | 28.62 | 1,964,337 | +1.42(+5.22%) |
Dec 07, 2021 | 28.00 | 28.88 | 27.04 | 27.20 | 2,519,225 | +0.00(+0.00%) |
Dec 06, 2021 | 27.67 | 27.69 | 26.19 | 27.20 | 2,391,213 | -0.65(-2.33%) |
Dec 03, 2021 | 29.11 | 29.59 | 26.51 | 27.85 | 5,966,981 | -1.03(-3.57%) |
Dec 02, 2021 | 28.72 | 29.07 | 27.72 | 28.88 | 2,016,887 | +0.38(+1.33%) |
Dec 01, 2021 | 30.87 | 31.69 | 28.49 | 28.50 | 3,092,860 | -1.79(-5.91%) |
Nov 30, 2021 | 31.01 | 31.65 | 29.42 | 30.29 | 2,874,160 | -1.02(-3.26%) |
Nov 29, 2021 | 29.69 | 31.57 | 29.60 | 31.31 | 2,720,583 | +1.85(+6.28%) |
Nov 26, 2021 | 28.98 | 29.61 | 28.38 | 29.46 | 1,567,381 | -1.28(-4.16%) |
Nov 24, 2021 | 29.54 | 30.96 | 29.22 | 30.74 | 1,321,481 | +0.72(+2.40%) |
Nov 23, 2021 | 30.51 | 31.50 | 29.48 | 30.02 | 2,580,744 | -0.93(-3.00%) |
Nov 22, 2021 | 31.28 | 33.04 | 30.50 | 30.95 | 3,631,654 | +0.78(+2.59%) |
Nov 19, 2021 | 29.79 | 30.67 | 29.38 | 30.17 | 3,360,572 | +0.33(+1.11%) |
Nov 18, 2021 | 30.20 | 29.86 | 29.55 | 29.84 | 1,790,037 | +0.04(+0.13%) |
Nov 17, 2021 | 29.98 | 30.21 | 29.24 | 29.80 | 2,273,445 | +0.05(+0.17%) |
Nov 16, 2021 | 29.82 | 29.92 | 28.71 | 29.75 | 2,624,722 | -0.18(-0.60%) |
Nov 15, 2021 | 31.19 | 31.25 | 28.96 | 29.93 | 2,691,990 | -1.37(-4.38%) |
Nov 12, 2021 | 30.50 | 31.55 | 30.34 | 31.30 | 1,539,989 | +0.82(+2.69%) |
Nov 11, 2021 | 30.75 | 31.21 | 29.50 | 30.48 | 2,176,245 | -0.06(-0.20%) |
Nov 10, 2021 | 30.93 | 30.54 | 2,665,259 | -0.90(-2.86%) | ||
Nov 09, 2021 | 31.93 | 32.32 | 30.55 | 31.44 | 2,999,910 | -0.99(-3.05%) |
Nov 08, 2021 | 32.38 | 32.89 | 31.94 | 32.43 | 3,077,056 | +1.10(+3.51%) |
Nov 05, 2021 | 29.98 | 31.64 | 29.54 | 31.33 | 4,548,523 | +0.42(+1.36%) |
Nov 04, 2021 | 30.50 | 31.34 | 30.20 | 30.91 | 4,596,873 | +0.70(+2.32%) |
Nov 03, 2021 | 29.85 | 30.87 | 29.03 | 30.21 | 2,507,606 | +0.20(+0.67%) |
Nov 02, 2021 | 29.27 | 30.25 | 28.88 | 30.01 | 5,501,322 | +0.88(+3.02%) |
Nov 01, 2021 | 28.52 | 27.83 | 27.11 | 29.13 | 4,160,655 | +0.91(+3.22%) |
Oct 29, 2021 | 26.60 | 28.47 | 26.22 | 28.22 | 7,007,627 | +1.24(+4.60%) |
Oct 28, 2021 | 25.11 | 27.15 | 25.11 | 26.98 | 2,692,297 | +2.06(+8.27%) |
Oct 27, 2021 | 25.78 | 25.86 | 24.46 | 24.92 | 3,878,641 | -0.89(-3.45%) |
Oct 26, 2021 | 25.90 | 25.81 | 2,215,455 | +0.01(+0.04%) | ||
Oct 25, 2021 | 25.39 | 26.20 | 25.22 | 25.80 | 2,079,607 | +0.59(+2.34%) |
Oct 22, 2021 | 25.83 | 26.02 | 25.00 | 25.21 | 1,631,109 | -0.47(-1.83%) |
Oct 21, 2021 | 25.90 | 26.35 | 25.54 | 25.68 | 1,285,878 | -0.36(-1.38%) |
Oct 20, 2021 | 25.91 | 26.07 | 25.13 | 26.04 | 1,950,149 | +0.36(+1.40%) |
Oct 19, 2021 | 27.02 | 27.12 | 25.50 | 25.68 | 2,052,124 | -1.08(-4.04%) |
Oct 18, 2021 | 26.49 | 27.45 | 26.08 | 26.76 | 2,560,403 | +0.26(+0.98%) |
Oct 15, 2021 | 26.90 | 27.24 | 26.48 | 26.50 | 3,098,603 | +0.09(+0.34%) |
Oct 14, 2021 | 26.73 | 27.08 | 26.10 | 26.41 | 3,029,368 | +0.09(+0.34%) |
Oct 13, 2021 | 25.77 | 26.35 | 25.54 | 26.32 | 2,638,348 | +0.89(+3.50%) |
Oct 12, 2021 | 24.89 | 25.71 | 24.74 | 25.43 | 4,314,458 | +1.41(+5.87%) |
Oct 11, 2021 | 23.32 | 24.58 | 23.28 | 24.02 | 2,314,477 | +0.93(+4.03%) |
Oct 08, 2021 | 23.78 | 23.88 | 23.03 | 23.09 | 1,464,000 | -0.79(-3.31%) |
Oct 07, 2021 | 23.30 | 24.14 | 23.30 | 23.88 | 2,703,660 | +0.68(+2.93%) |
Oct 06, 2021 | 22.82 | 23.58 | 22.47 | 23.20 | 2,072,086 | -0.31(-1.32%) |
Oct 05, 2021 | 22.94 | 23.68 | 22.77 | 23.51 | 1,624,753 | +0.70(+3.07%) |
Oct 04, 2021 | 23.53 | 23.71 | 22.80 | 22.81 | 3,327,282 | -0.90(-3.80%) |
Oct 01, 2021 | 23.83 | 23.97 | 22.24 | 23.71 | 4,051,665 | +0.60(+2.60%) |
Sep 30, 2021 | 23.15 | 23.54 | 22.81 | 23.11 | 4,955,825 | +0.36(+1.58%) |
Sep 29, 2021 | 23.26 | 23.78 | 22.62 | 22.75 | 3,119,688 | -0.33(-1.43%) |
Sep 28, 2021 | 23.86 | 24.00 | 22.65 | 23.08 | 5,157,160 | -0.78(-3.27%) |
Sep 27, 2021 | 23.81 | 24.41 | 23.31 | 23.86 | 2,543,715 | -0.10(-0.42%) |
Sep 24, 2021 | 24.35 | 24.41 | 23.69 | 23.96 | 1,811,081 | -0.68(-2.76%) |
Sep 23, 2021 | 24.78 | 25.10 | 24.21 | 24.64 | 1,956,740 | +0.11(+0.45%) |
Sep 22, 2021 | 23.84 | 25.07 | 23.80 | 24.53 | 2,165,578 | +0.95(+4.03%) |
Sep 21, 2021 | 23.71 | 24.01 | 23.06 | 23.58 | 2,705,411 | +0.32(+1.38%) |
Sep 20, 2021 | 23.51 | 23.92 | 22.51 | 23.26 | 2,796,553 | -1.60(-6.44%) |
Sep 17, 2021 | 25.57 | 25.71 | 24.73 | 24.86 | 4,569,744 | -0.44(-1.74%) |
Sep 16, 2021 | 26.01 | 26.04 | 24.90 | 25.30 | 2,742,731 | -0.36(-1.40%) |
Sep 15, 2021 | 24.59 | 25.74 | 24.21 | 25.66 | 2,481,172 | +1.24(+5.08%) |
Sep 14, 2021 | 24.79 | 25.11 | 24.07 | 24.42 | 2,428,406 | -0.20(-0.81%) |
Sep 13, 2021 | 25.60 | 25.70 | 23.88 | 24.62 | 2,728,018 | -0.66(-2.61%) |
Sep 10, 2021 | 25.90 | 26.78 | 25.18 | 25.28 | 3,386,361 | -0.25(-0.98%) |
Sep 09, 2021 | 25.00 | 26.50 | 24.85 | 25.53 | 1,928,640 | +0.43(+1.71%) |
Sep 08, 2021 | 25.83 | 25.86 | 24.36 | 25.10 | 1,999,682 | -0.72(-2.79%) |
Sep 07, 2021 | 25.37 | 26.30 | 25.25 | 25.82 | 2,020,744 | +0.49(+1.93%) |
Sep 03, 2021 | 25.00 | 25.62 | 24.57 | 25.33 | 1,911,202 | -0.32(-1.25%) |
Sep 02, 2021 | 25.68 | 27.01 | 25.36 | 25.65 | 3,527,200 | +0.16(+0.63%) |
Sep 01, 2021 | 24.80 | 25.71 | 24.44 | 25.49 | 1,652,389 | +0.62(+2.49%) |
Aug 31, 2021 | 25.00 | 25.25 | 24.37 | 24.87 | 2,129,691 | -0.26(-1.03%) |
Aug 30, 2021 | 25.45 | 25.85 | 24.98 | 25.13 | 2,181,884 | +0.27(+1.09%) |
Aug 27, 2021 | 24.20 | 25.09 | 23.89 | 24.86 | 2,286,041 | +1.06(+4.45%) |
Aug 26, 2021 | 25.25 | 25.25 | 23.64 | 23.80 | 2,512,875 | -1.55(-6.11%) |
Aug 25, 2021 | 24.50 | 25.83 | 24.19 | 25.35 | 2,587,005 | +0.85(+3.47%) |
Aug 24, 2021 | 24.98 | 25.30 | 24.14 | 24.50 | 2,124,729 | -0.31(-1.25%) |
Aug 23, 2021 | 25.07 | 25.37 | 24.46 | 24.81 | 3,729,705 | +0.60(+2.48%) |
Aug 20, 2021 | 22.57 | 24.23 | 22.57 | 24.21 | 3,322,444 | +1.51(+6.65%) |
Aug 19, 2021 | 22.96 | 23.64 | 22.42 | 22.70 | 2,533,469 | -1.20(-5.02%) |
Aug 18, 2021 | 23.15 | 24.66 | 22.82 | 23.90 | 3,141,397 | +1.07(+4.69%) |
Aug 17, 2021 | 23.90 | 24.12 | 21.96 | 22.83 | 4,667,659 | -1.67(-6.82%) |
Aug 16, 2021 | 24.95 | 25.20 | 23.68 | 24.50 | 4,364,067 | -1.34(-5.19%) |
Aug 13, 2021 | 26.20 | 27.27 | 25.67 | 25.84 | 3,992,874 | +0.04(+0.16%) |
Aug 12, 2021 | 24.85 | 26.08 | 24.17 | 25.80 | 3,678,265 | +0.96(+3.86%) |
Aug 11, 2021 | 25.49 | 25.60 | 23.76 | 24.84 | 6,426,016 | -0.40(-1.58%) |
Aug 10, 2021 | 22.79 | 25.39 | 22.63 | 25.24 | 9,127,732 | +2.77(+12.33%) |
Aug 09, 2021 | 22.02 | 22.50 | 21.37 | 22.47 | 3,777,746 | +0.35(+1.58%) |
Aug 06, 2021 | 21.08 | 22.12 | 20.82 | 22.12 | 5,624,362 | +1.75(+8.59%) |
Aug 05, 2021 | 19.41 | 20.56 | 19.16 | 20.37 | 2,453,290 | +1.20(+6.26%) |
Aug 04, 2021 | 19.66 | 20.25 | 19.18 | 19.17 | 1,764,898 | -0.72(-3.62%) |
Aug 03, 2021 | 19.93 | 20.05 | 18.91 | 19.89 | 2,702,297 | -0.16(-0.80%) |
Aug 02, 2021 | 19.60 | 20.59 | 19.60 | 20.05 | 2,500,386 | +0.54(+2.77%) |
Jul 30, 2021 | 19.31 | 19.77 | 19.08 | 19.51 | 1,431,484 | +0.02(+0.10%) |
Jul 29, 2021 | 19.39 | 20.05 | 19.30 | 19.49 | 1,490,623 | +0.41(+2.15%) |
Jul 28, 2021 | 18.59 | 19.36 | 18.49 | 19.08 | 1,276,700 | +0.64(+3.47%) |
Jul 27, 2021 | 18.84 | 18.90 | 18.01 | 18.44 | 1,124,880 | -0.67(-3.51%) |
Jul 26, 2021 | 18.92 | 19.22 | 18.61 | 19.11 | 1,117,299 | +0.22(+1.16%) |
Jul 23, 2021 | 19.60 | 19.67 | 18.32 | 18.89 | 2,073,487 | -0.63(-3.23%) |
Jul 22, 2021 | 19.80 | 19.84 | 19.10 | 19.52 | 1,460,834 | -0.03(-0.15%) |
Jul 21, 2021 | 19.16 | 20.06 | 19.09 | 19.55 | 2,714,302 | +1.16(+6.31%) |
Jul 20, 2021 | 17.52 | 18.57 | 17.32 | 18.39 | 2,293,569 | +1.18(+6.86%) |
Jul 19, 2021 | 17.46 | 17.69 | 16.75 | 17.21 | 2,552,468 | -0.64(-3.59%) |
Jul 16, 2021 | 19.76 | 19.95 | 17.82 | 17.85 | 3,568,393 | -1.84(-9.34%) |
Jul 15, 2021 | 19.66 | 20.20 | 19.26 | 19.69 | 1,998,611 | +0.06(+0.31%) |
Jul 14, 2021 | 20.25 | 20.65 | 19.52 | 19.63 | 4,102,084 | -0.24(-1.21%) |
Jul 13, 2021 | 20.82 | 20.97 | 19.41 | 19.87 | 3,412,218 | -1.18(-5.61%) |
Jul 12, 2021 | 19.77 | 21.24 | 19.76 | 21.05 | 5,149,399 | +1.20(+6.05%) |
Jul 09, 2021 | 18.88 | 19.90 | 18.86 | 19.85 | 1,650,647 | +1.20(+6.43%) |
Jul 08, 2021 | 18.40 | 18.91 | 18.02 | 18.65 | 1,179,726 | -0.26(-1.37%) |
Jul 07, 2021 | 19.26 | 19.63 | 18.63 | 18.91 | 1,412,196 | -0.27(-1.41%) |
Jul 06, 2021 | 19.80 | 19.88 | 18.88 | 19.18 | 1,985,611 | -0.37(-1.89%) |
Jul 02, 2021 | 19.87 | 19.91 | 19.27 | 19.55 | 1,641,582 | -0.19(-0.96%) |
Jul 01, 2021 | 19.47 | 19.77 | 19.27 | 19.74 | 2,070,810 | +0.38(+1.96%) |
Jun 30, 2021 | 18.66 | 19.35 | 18.45 | 19.36 | 2,529,237 | +0.62(+3.31%) |
Jun 29, 2021 | 18.84 | 19.17 | 18.44 | 18.74 | 2,165,230 | +0.24(+1.30%) |
Jun 28, 2021 | 18.19 | 18.54 | 17.89 | 18.50 | 1,813,485 | +0.49(+2.72%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.00 | 18.01 | 9,871,766 | -0.43(-2.33%) |
Jun 24, 2021 | 19.02 | 19.07 | 18.25 | 18.44 | 1,786,132 | -0.26(-1.39%) |
Jun 23, 2021 | 18.41 | 18.88 | 18.40 | 18.70 | 1,600,235 | +0.44(+2.41%) |
Jun 22, 2021 | 17.67 | 18.28 | 17.55 | 18.26 | 1,983,075 | +0.59(+3.34%) |
Jun 21, 2021 | 17.68 | 17.86 | 17.33 | 17.67 | 2,874,005 | +0.32(+1.84%) |
Jun 18, 2021 | 17.35 | 17.79 | 17.17 | 17.35 | 2,675,458 | -0.31(-1.76%) |
Jun 17, 2021 | 17.82 | 18.05 | 17.15 | 17.66 | 4,211,799 | -0.16(-0.90%) |
Jun 16, 2021 | 17.53 | 18.06 | 17.41 | 17.82 | 3,175,196 | +0.15(+0.85%) |
Jun 15, 2021 | 18.33 | 18.39 | 17.36 | 17.67 | 4,042,216 | -0.68(-3.71%) |
Jun 14, 2021 | 19.30 | 19.50 | 18.18 | 18.35 | 3,046,540 | -0.65(-3.42%) |
Jun 11, 2021 | 18.08 | 19.97 | 17.99 | 19.00 | 14,037,224 | +0.10(+0.53%) |
Jun 10, 2021 | 19.61 | 19.96 | 18.75 | 18.90 | 8,311,504 | -1.59(-7.76%) |
Jun 09, 2021 | 21.48 | 21.48 | 20.45 | 20.49 | 1,595,635 | -0.68(-3.21%) |
Jun 08, 2021 | 20.99 | 21.26 | 20.56 | 21.17 | 2,505,059 | +0.26(+1.24%) |
Jun 07, 2021 | 20.65 | 20.99 | 20.49 | 20.91 | 1,521,197 | +0.29(+1.41%) |
Jun 04, 2021 | 20.00 | 20.73 | 19.93 | 20.62 | 1,666,217 | +0.65(+3.25%) |
Jun 03, 2021 | 20.21 | 20.48 | 19.79 | 19.97 | 2,380,250 | -0.34(-1.67%) |
Jun 02, 2021 | 19.98 | 20.35 | 19.86 | 20.31 | 2,511,535 | +0.42(+2.11%) |
Jun 01, 2021 | 19.75 | 20.19 | 19.14 | 19.89 | 2,535,476 | +0.38(+1.95%) |
May 28, 2021 | 20.00 | 20.19 | 19.45 | 19.51 | 2,271,419 | -0.37(-1.86%) |
May 27, 2021 | 18.81 | 19.95 | 18.63 | 19.88 | 4,145,397 | +1.17(+6.25%) |
May 26, 2021 | 17.92 | 18.78 | 17.72 | 18.71 | 2,209,625 | +0.71(+3.94%) |
May 25, 2021 | 18.50 | 18.81 | 17.92 | 18.00 | 1,476,418 | -0.44(-2.39%) |
May 24, 2021 | 18.27 | 18.63 | 17.76 | 18.44 | 1,375,127 | +0.32(+1.77%) |
May 21, 2021 | 17.76 | 18.44 | 17.64 | 18.12 | 2,245,083 | +0.66(+3.78%) |
May 20, 2021 | 17.43 | 17.66 | 16.93 | 17.46 | 2,134,440 | +0.03(+0.17%) |
May 19, 2021 | 17.28 | 17.50 | 16.96 | 17.43 | 1,968,301 | -0.48(-2.68%) |
May 18, 2021 | 17.24 | 18.18 | 17.02 | 17.91 | 2,020,908 | +0.72(+4.19%) |
May 17, 2021 | 17.50 | 17.61 | 16.76 | 17.19 | 1,448,119 | -0.54(-3.05%) |
May 14, 2021 | 16.97 | 17.73 | 16.87 | 17.73 | 1,387,256 | +1.03(+6.17%) |
May 13, 2021 | 16.56 | 17.46 | 16.32 | 16.70 | 2,534,209 | +0.30(+1.83%) |
May 12, 2021 | 17.25 | 17.40 | 16.33 | 16.40 | 3,369,783 | -1.20(-6.82%) |
May 11, 2021 | 16.80 | 17.75 | 16.70 | 17.60 | 2,401,603 | -0.06(-0.34%) |
May 10, 2021 | 18.17 | 18.37 | 17.65 | 17.66 | 2,132,209 | -0.49(-2.70%) |
May 07, 2021 | 17.39 | 18.26 | 17.25 | 18.15 | 2,090,957 | +0.91(+5.28%) |
May 06, 2021 | 18.15 | 18.21 | 16.75 | 17.24 | 4,033,771 | -1.43(-7.66%) |
May 05, 2021 | 18.55 | 19.00 | 17.95 | 18.67 | 2,401,421 | +0.59(+3.26%) |
May 04, 2021 | 17.94 | 18.28 | 16.80 | 18.08 | 2,296,423 | +0.36(+2.03%) |
May 03, 2021 | 18.16 | 18.28 | 17.44 | 17.72 | 1,889,813 | -0.30(-1.66%) |
Apr 30, 2021 | 17.86 | 18.59 | 17.79 | 18.02 | 1,541,600 | -0.13(-0.72%) |
Apr 29, 2021 | 18.96 | 19.13 | 17.75 | 18.15 | 1,466,068 | -0.68(-3.61%) |
Apr 28, 2021 | 18.54 | 18.98 | 18.26 | 18.83 | 1,136,743 | +0.12(+0.64%) |
Apr 27, 2021 | 19.11 | 19.15 | 18.60 | 18.71 | 1,395,410 | -0.29(-1.53%) |
Apr 26, 2021 | 18.34 | 19.19 | 18.34 | 19.00 | 2,719,216 | +0.81(+4.45%) |
Apr 23, 2021 | 17.92 | 18.52 | 17.81 | 18.19 | 2,023,900 | +0.33(+1.85%) |
Apr 22, 2021 | 17.48 | 18.20 | 17.07 | 17.86 | 3,974,534 | +0.68(+3.96%) |
Apr 21, 2021 | 16.13 | 17.19 | 16.06 | 17.18 | 1,764,829 | +0.78(+4.76%) |
Apr 20, 2021 | 17.37 | 17.48 | 15.98 | 16.40 | 3,067,304 | -1.19(-6.77%) |
Apr 19, 2021 | 17.06 | 17.95 | 16.89 | 17.59 | 4,289,507 | +0.99(+5.96%) |
Apr 16, 2021 | 16.40 | 16.82 | 16.26 | 16.60 | 1,876,400 | +0.17(+1.03%) |
Apr 15, 2021 | 17.52 | 17.56 | 15.87 | 16.43 | 3,006,981 | -0.93(-5.36%) |
Apr 14, 2021 | 16.81 | 17.63 | 16.67 | 17.36 | 1,808,307 | +0.57(+3.39%) |
Apr 13, 2021 | 16.96 | 17.14 | 16.23 | 16.79 | 1,514,434 | +0.04(+0.24%) |
Apr 12, 2021 | 16.91 | 17.08 | 16.61 | 16.75 | 1,184,956 | -0.30(-1.76%) |
Apr 09, 2021 | 17.04 | 17.23 | 16.63 | 17.05 | 1,311,900 | -0.13(-0.76%) |
Apr 08, 2021 | 16.95 | 17.39 | 16.79 | 17.18 | 1,358,317 | +0.31(+1.84%) |
Apr 07, 2021 | 17.83 | 18.14 | 16.81 | 16.87 | 2,180,407 | -1.17(-6.49%) |
Apr 06, 2021 | 17.50 | 18.23 | 17.37 | 18.04 | 2,493,943 | +0.58(+3.32%) |
Apr 05, 2021 | 19.34 | 19.39 | 17.45 | 17.46 | 2,808,558 | -1.35(-7.18%) |
Apr 01, 2021 | 17.93 | 19.05 | 17.70 | 18.81 | 3,630,200 | +1.49(+8.60%) |
Mar 31, 2021 | 17.18 | 17.80 | 16.95 | 17.32 | 3,286,448 | +0.41(+2.42%) |
Mar 30, 2021 | 16.30 | 17.04 | 15.81 | 16.91 | 3,399,779 | +1.16(+7.37%) |
Mar 29, 2021 | 16.80 | 17.49 | 15.73 | 15.75 | 2,186,445 | -1.31(-7.68%) |
Mar 26, 2021 | 17.00 | 17.46 | 16.38 | 17.06 | 1,731,700 | +0.28(+1.67%) |
Mar 25, 2021 | 16.07 | 16.86 | 15.48 | 16.78 | 2,553,657 | +0.38(+2.32%) |
Mar 24, 2021 | 17.80 | 17.85 | 16.35 | 16.40 | 2,549,568 | -1.17(-6.66%) |
Mar 23, 2021 | 17.84 | 18.06 | 17.32 | 17.57 | 2,658,911 | -0.54(-2.98%) |
Mar 22, 2021 | 18.12 | 18.38 | 17.64 | 18.11 | 1,804,227 | +0.06(+0.33%) |
Mar 19, 2021 | 17.86 | 18.11 | 17.25 | 18.05 | 3,526,000 | +0.55(+3.14%) |
Mar 18, 2021 | 18.84 | 19.00 | 17.48 | 17.50 | 3,630,098 | -1.42(-7.51%) |
Mar 17, 2021 | 17.70 | 19.07 | 17.52 | 18.92 | 1,808,739 | +0.75(+4.13%) |
Mar 16, 2021 | 18.80 | 18.84 | 17.86 | 18.17 | 2,123,530 | -0.52(-2.78%) |
Mar 15, 2021 | 19.14 | 19.54 | 18.54 | 18.69 | 2,197,490 | -0.68(-3.51%) |
Mar 12, 2021 | 18.60 | 19.52 | 18.48 | 19.37 | 2,897,600 | +0.20(+1.04%) |
Mar 11, 2021 | 18.93 | 19.21 | 18.45 | 19.17 | 2,830,794 | +0.99(+5.45%) |
Mar 10, 2021 | 17.47 | 18.68 | 17.20 | 18.18 | 3,277,046 | +1.20(+7.07%) |
Mar 09, 2021 | 16.63 | 17.44 | 16.25 | 16.98 | 3,299,680 | +0.88(+5.47%) |
Mar 08, 2021 | 16.64 | 17.15 | 16.06 | 16.10 | 2,323,927 | -0.60(-3.59%) |
Mar 05, 2021 | 17.45 | 17.57 | 14.73 | 16.70 | 4,222,300 | -0.33(-1.94%) |
Mar 04, 2021 | 18.32 | 18.80 | 16.59 | 17.03 | 4,698,062 | -1.70(-9.08%) |
Mar 03, 2021 | 19.76 | 20.06 | 18.68 | 18.73 | 2,596,211 | -0.81(-4.15%) |
Mar 02, 2021 | 19.59 | 21.38 | 19.52 | 19.54 | 3,857,350 | +0.30(+1.56%) |
Mar 01, 2021 | 19.22 | 19.61 | 18.51 | 19.24 | 3,012,858 | +0.62(+3.33%) |
Feb 26, 2021 | 19.05 | 19.37 | 18.07 | 18.62 | 4,438,600 | -0.17(-0.90%) |
Feb 25, 2021 | 20.33 | 20.73 | 18.50 | 18.79 | 3,754,634 | -1.61(-7.89%) |
Feb 24, 2021 | 19.01 | 20.78 | 18.88 | 20.40 | 4,081,247 | +1.54(+8.17%) |
Feb 23, 2021 | 19.26 | 19.37 | 16.92 | 18.86 | 5,826,005 | -1.49(-7.32%) |
Feb 22, 2021 | 20.22 | 20.98 | 19.37 | 20.35 | 4,209,596 | +0.29(+1.45%) |
Feb 19, 2021 | 20.22 | 21.40 | 19.61 | 20.06 | 3,726,500 | -0.30(-1.47%) |
Feb 18, 2021 | 21.05 | 21.35 | 20.10 | 20.36 | 3,754,866 | -1.48(-6.78%) |
Feb 17, 2021 | 22.69 | 22.75 | 21.13 | 21.84 | 2,970,244 | -0.93(-4.08%) |
Feb 16, 2021 | 23.00 | 23.67 | 22.50 | 22.77 | 3,160,316 | +0.27(+1.20%) |
Feb 12, 2021 | 21.84 | 23.00 | 21.62 | 22.50 | 3,817,600 | +0.63(+2.88%) |
Feb 11, 2021 | 21.00 | 21.94 | 20.34 | 21.87 | 3,039,748 | +0.80(+3.80%) |
Feb 10, 2021 | 22.50 | 22.98 | 20.98 | 21.07 | 2,512,937 | -1.14(-5.13%) |
Feb 09, 2021 | 21.62 | 22.46 | 21.26 | 22.21 | 3,184,466 | +0.41(+1.88%) |
Feb 08, 2021 | 19.95 | 21.98 | 19.87 | 21.80 | 3,553,604 | +1.99(+10.05%) |
Feb 05, 2021 | 20.36 | 20.65 | 19.75 | 19.81 | 3,707,400 | -0.18(-0.90%) |
Feb 04, 2021 | 19.08 | 20.24 | 18.96 | 19.99 | 3,577,103 | +0.99(+5.21%) |
Feb 03, 2021 | 19.29 | 19.49 | 18.80 | 19.00 | 3,256,296 | +0.01(+0.05%) |
Feb 02, 2021 | 19.45 | 19.94 | 18.99 | 18.99 | 3,577,750 | -0.39(-2.01%) |