Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.48 | 14.55 | 13.89 | 14.07 | 1,781,261 | -0.39(-2.67%) |
Mar 30, 2022 | 15.61 | 15.67 | 14.35 | 14.46 | 1,659,904 | -1.37(-8.66%) |
Mar 29, 2022 | 14.77 | 16.08 | 14.77 | 15.83 | 2,274,764 | +1.30(+8.98%) |
Mar 28, 2022 | 13.95 | 14.66 | 13.75 | 14.53 | 1,769,457 | +0.66(+4.73%) |
Mar 25, 2022 | 14.16 | 14.36 | 13.80 | 13.87 | 670,915 | -0.22(-1.57%) |
Mar 24, 2022 | 13.95 | 14.12 | 13.58 | 14.09 | 666,053 | +0.29(+2.08%) |
Mar 23, 2022 | 13.91 | 14.72 | 13.71 | 13.80 | 1,189,042 | -0.18(-1.29%) |
Mar 22, 2022 | 13.84 | 14.17 | 13.62 | 13.98 | 826,704 | +0.34(+2.53%) |
Mar 21, 2022 | 13.93 | 14.08 | 13.44 | 13.64 | 1,072,305 | -0.38(-2.69%) |
Mar 18, 2022 | 13.74 | 14.08 | 13.46 | 14.02 | 1,402,244 | +0.08(+0.59%) |
Mar 17, 2022 | 13.64 | 14.03 | 13.46 | 13.93 | 702,937 | +0.14(+1.01%) |
Mar 16, 2022 | 13.28 | 13.86 | 13.13 | 13.80 | 1,111,860 | +0.57(+4.35%) |
Mar 15, 2022 | 12.79 | 13.25 | 12.67 | 13.22 | 723,176 | +0.35(+2.74%) |
Mar 14, 2022 | 13.06 | 13.80 | 12.73 | 12.87 | 998,923 | -0.07(-0.51%) |
Mar 11, 2022 | 13.34 | 13.55 | 12.85 | 12.93 | 745,875 | -0.42(-3.13%) |
Mar 10, 2022 | 13.17 | 13.40 | 12.77 | 13.35 | 625,874 | +0.07(+0.49%) |
Mar 09, 2022 | 13.48 | 13.78 | 13.12 | 13.29 | 994,705 | +0.02(+0.12%) |
Mar 08, 2022 | 12.45 | 13.88 | 12.35 | 13.27 | 1,224,894 | +0.91(+7.39%) |
Mar 07, 2022 | 13.22 | 13.50 | 12.29 | 12.36 | 1,491,393 | -0.90(-6.77%) |
Mar 04, 2022 | 12.93 | 13.28 | 12.71 | 13.25 | 1,388,252 | -0.12(-0.91%) |
Mar 03, 2022 | 13.50 | 13.63 | 13.00 | 13.38 | 1,334,319 | -0.28(-2.07%) |
Mar 02, 2022 | 12.15 | 13.97 | 11.55 | 13.66 | 3,377,521 | +1.18(+9.46%) |
Mar 01, 2022 | 13.36 | 13.42 | 12.33 | 12.48 | 1,972,041 | -0.91(-6.76%) |
Feb 28, 2022 | 12.91 | 13.53 | 12.91 | 13.38 | 1,053,355 | +0.22(+1.66%) |
Feb 25, 2022 | 13.21 | 13.17 | 12.66 | 13.17 | 1,187,385 | -0.18(-1.33%) |
Feb 24, 2022 | 11.79 | 13.45 | 11.61 | 13.34 | 1,244,082 | +0.92(+7.42%) |
Feb 23, 2022 | 12.74 | 12.98 | 12.39 | 12.42 | 1,095,326 | -0.16(-1.29%) |
Feb 22, 2022 | 13.21 | 13.44 | 12.50 | 12.58 | 1,180,774 | -0.63(-4.77%) |
Feb 18, 2022 | 13.21 | 0 | -0.49(-3.60%) | |||
Feb 17, 2022 | 14.22 | 14.40 | 13.67 | 13.71 | 938,918 | -0.63(-4.40%) |
Feb 16, 2022 | 14.60 | 14.79 | 14.14 | 14.34 | 1,011,131 | -0.42(-2.85%) |
Feb 15, 2022 | 14.18 | 14.89 | 14.08 | 14.76 | 756,638 | +0.76(+5.43%) |
Feb 14, 2022 | 14.37 | 14.51 | 13.94 | 14.00 | 807,434 | -0.38(-2.64%) |
Feb 11, 2022 | 15.06 | 15.41 | 14.36 | 14.38 | 1,054,657 | -0.69(-4.56%) |
Feb 10, 2022 | 15.36 | 15.67 | 14.97 | 15.06 | 995,550 | -0.42(-2.71%) |
Feb 09, 2022 | 15.47 | 15.53 | 14.88 | 15.48 | 1,118,024 | +0.07(+0.47%) |
Feb 08, 2022 | 15.02 | 15.74 | 14.94 | 15.41 | 841,139 | +0.53(+3.59%) |
Feb 07, 2022 | 14.76 | 15.13 | 14.57 | 14.88 | 893,692 | +0.22(+1.49%) |
Feb 04, 2022 | 15.35 | 15.41 | 14.43 | 14.66 | 1,347,921 | -0.54(-3.56%) |
Feb 03, 2022 | 15.18 | 15.20 | 903,086 | -0.44(-2.84%) | ||
Feb 02, 2022 | 16.07 | 16.16 | 15.12 | 15.65 | 1,117,349 | -0.45(-2.81%) |
Feb 01, 2022 | 15.96 | 16.33 | 15.64 | 16.10 | 1,043,702 | +0.19(+1.17%) |
Jan 31, 2022 | 14.87 | 15.92 | 15.91 | 1,189,446 | +0.97(+6.49%) | |
Jan 28, 2022 | 15.08 | 15.25 | 14.22 | 14.94 | 1,529,607 | -0.36(-2.38%) |
Jan 27, 2022 | 15.18 | 15.79 | 14.89 | 15.31 | 1,191,898 | +0.45(+3.05%) |
Jan 26, 2022 | 16.00 | 16.11 | 14.77 | 14.85 | 1,328,502 | -0.82(-5.21%) |
Jan 25, 2022 | 15.33 | 16.19 | 15.01 | 15.67 | 1,169,128 | -0.05(-0.31%) |
Jan 24, 2022 | 14.35 | 15.82 | 14.09 | 15.72 | 2,109,708 | +0.74(+4.96%) |
Jan 21, 2022 | 14.47 | 15.10 | 13.71 | 14.98 | 2,111,316 | +0.36(+2.43%) |
Jan 20, 2022 | 15.69 | 15.95 | 14.59 | 14.62 | 1,320,539 | -0.90(-5.78%) |
Jan 19, 2022 | 15.40 | 15.91 | 15.31 | 15.52 | 856,009 | +0.16(+1.05%) |
Jan 18, 2022 | 15.84 | 16.14 | 15.10 | 15.36 | 1,358,869 | -0.79(-4.90%) |
Jan 14, 2022 | 16.15 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 17.21 | 17.30 | 15.40 | 16.08 | 2,796,825 | +0.21(+1.32%) |
Jan 12, 2022 | 15.86 | 16.16 | 15.36 | 15.87 | 693,885 | +0.23(+1.45%) |
Jan 11, 2022 | 15.66 | 15.84 | 15.18 | 15.65 | 881,261 | +0.30(+1.95%) |
Jan 10, 2022 | 15.31 | 15.42 | 14.49 | 15.35 | 1,016,919 | -0.06(-0.42%) |
Jan 07, 2022 | 15.51 | 15.90 | 15.12 | 15.41 | 863,844 | +0.10(+0.63%) |
Jan 06, 2022 | 15.65 | 15.77 | 14.80 | 15.31 | 883,432 | -0.02(-0.11%) |
Jan 05, 2022 | 16.07 | 16.25 | 15.28 | 15.33 | 1,303,774 | -0.74(-4.58%) |
Jan 04, 2022 | 16.07 | 16.52 | 15.74 | 16.07 | 1,005,054 | -0.18(-1.09%) |
Jan 03, 2022 | 15.69 | 16.72 | 15.63 | 16.24 | 1,476,100 | +0.88(+5.73%) |
Dec 31, 2021 | 15.77 | 15.94 | 15.18 | 15.36 | 1,236,353 | -0.45(-2.86%) |
Dec 30, 2021 | 15.76 | 16.19 | 15.54 | 15.82 | 1,109,096 | +0.04(+0.26%) |
Dec 29, 2021 | 15.47 | 15.87 | 15.36 | 15.78 | 660,968 | +0.18(+1.14%) |
Dec 28, 2021 | 15.78 | 16.10 | 15.44 | 15.60 | 793,397 | -0.23(-1.48%) |
Dec 27, 2021 | 15.15 | 16.24 | 14.66 | 15.83 | 1,503,698 | +0.75(+4.98%) |
Dec 23, 2021 | 14.87 | 15.23 | 14.30 | 15.08 | 946,087 | +0.27(+1.86%) |
Dec 22, 2021 | 14.75 | 15.03 | 14.35 | 14.81 | 813,858 | +0.16(+1.10%) |
Dec 21, 2021 | 14.39 | 14.77 | 14.39 | 14.64 | 1,385,051 | +0.51(+3.60%) |
Dec 20, 2021 | 14.14 | 14.48 | 13.66 | 14.14 | 1,708,164 | -0.53(-3.64%) |
Dec 17, 2021 | 14.76 | 15.24 | 14.45 | 14.67 | 2,130,584 | -0.16(-1.09%) |
Dec 16, 2021 | 16.30 | 16.30 | 14.72 | 14.83 | 1,540,565 | -0.97(-6.14%) |
Dec 15, 2021 | 15.60 | 16.03 | 14.85 | 15.80 | 1,452,336 | -0.06(-0.36%) |
Dec 14, 2021 | 15.46 | 16.24 | 15.21 | 15.86 | 1,241,789 | +0.21(+1.34%) |
Dec 13, 2021 | 16.64 | 16.81 | 15.40 | 15.65 | 1,263,131 | -0.93(-5.63%) |
Dec 10, 2021 | 16.86 | 16.92 | 16.16 | 16.58 | 825,869 | +0.00(+0.03%) |
Dec 09, 2021 | 17.35 | 17.62 | 16.54 | 16.58 | 1,104,901 | -0.78(-4.47%) |
Dec 08, 2021 | 17.28 | 17.62 | 16.93 | 17.35 | 1,018,023 | +0.35(+2.09%) |
Dec 07, 2021 | 17.55 | 17.80 | 16.89 | 17.00 | 1,209,426 | +0.09(+0.53%) |
Dec 06, 2021 | 16.99 | 17.31 | 16.02 | 16.91 | 1,133,675 | -0.09(-0.54%) |
Dec 03, 2021 | 18.17 | 18.24 | 16.27 | 17.00 | 1,931,598 | -1.12(-6.17%) |
Dec 02, 2021 | 18.65 | 18.74 | 17.68 | 18.12 | 1,715,487 | -0.50(-2.67%) |
Dec 01, 2021 | 19.55 | 20.16 | 18.59 | 18.61 | 2,045,474 | -0.57(-2.95%) |
Nov 30, 2021 | 19.69 | 19.88 | 18.44 | 19.18 | 1,861,320 | -0.63(-3.18%) |
Nov 29, 2021 | 20.81 | 21.11 | 19.41 | 19.81 | 1,617,445 | -0.86(-4.18%) |
Nov 26, 2021 | 20.27 | 20.98 | 19.69 | 20.67 | 1,122,778 | +0.18(+0.86%) |
Nov 24, 2021 | 21.23 | 21.23 | 20.24 | 20.50 | 1,346,985 | -0.60(-2.84%) |
Nov 23, 2021 | 21.64 | 22.17 | 20.49 | 21.10 | 1,946,410 | -1.16(-5.21%) |
Nov 22, 2021 | 21.14 | 22.36 | 20.72 | 22.26 | 2,768,684 | +1.54(+7.41%) |
Nov 19, 2021 | 23.00 | 23.23 | 20.38 | 20.72 | 5,828,647 | -2.98(-12.56%) |
Nov 18, 2021 | 22.96 | 23.94 | 23.55 | 23.70 | 2,050,995 | +0.74(+3.24%) |
Nov 17, 2021 | 23.54 | 24.21 | 22.90 | 22.95 | 2,326,563 | -0.90(-3.79%) |
Nov 16, 2021 | 25.76 | 25.99 | 23.48 | 23.86 | 4,996,624 | -3.36(-12.35%) |
Nov 15, 2021 | 34.05 | 34.18 | 25.19 | 27.22 | 9,943,673 | -6.83(-20.06%) |
Nov 12, 2021 | 34.05 | 36.77 | 30.91 | 34.05 | 8,163,006 | -0.14(-0.41%) |
Nov 11, 2021 | 29.94 | 35.87 | 29.77 | 34.18 | 9,179,473 | +4.41(+14.83%) |
Nov 10, 2021 | 30.09 | 29.77 | 8,786,478 | -0.22(-0.75%) | ||
Nov 09, 2021 | 27.63 | 30.38 | 26.85 | 29.99 | 6,197,404 | +2.98(+11.03%) |
Nov 08, 2021 | 24.55 | 28.31 | 24.16 | 27.02 | 7,323,475 | +3.57(+15.20%) |
Nov 05, 2021 | 23.30 | 24.28 | 21.84 | 23.45 | 6,633,433 | -1.10(-4.46%) |
Nov 04, 2021 | 27.19 | 32.95 | 24.05 | 24.55 | 31,289,868 | +0.06(+0.25%) |
Nov 03, 2021 | 20.05 | 24.92 | 19.75 | 24.48 | 11,783,376 | +3.12(+14.59%) |
Nov 02, 2021 | 19.77 | 21.68 | 19.11 | 21.37 | 3,605,084 | +1.62(+8.21%) |
Nov 01, 2021 | 18.84 | 19.86 | 19.31 | 19.75 | 1,088,545 | +1.09(+5.83%) |
Oct 29, 2021 | 18.53 | 18.98 | 18.29 | 18.66 | 782,085 | +0.06(+0.33%) |
Oct 28, 2021 | 18.67 | 19.09 | 18.47 | 18.60 | 908,558 | +0.04(+0.21%) |
Oct 27, 2021 | 19.21 | 19.42 | 18.44 | 18.56 | 948,141 | -0.65(-3.37%) |
Oct 26, 2021 | 20.79 | 19.21 | 1,563,357 | -1.35(-6.57%) | ||
Oct 25, 2021 | 18.54 | 20.68 | 20.56 | 2,229,164 | +1.76(+9.36%) | |
Oct 22, 2021 | 18.51 | 18.98 | 18.33 | 18.80 | 689,585 | -0.02(-0.08%) |
Oct 21, 2021 | 18.06 | 19.01 | 17.98 | 18.81 | 811,458 | +0.73(+4.05%) |
Oct 20, 2021 | 18.44 | 18.65 | 17.93 | 18.08 | 914,570 | -0.36(-1.97%) |
Oct 19, 2021 | 19.08 | 19.09 | 18.40 | 18.44 | 729,980 | -0.46(-2.45%) |
Oct 18, 2021 | 18.48 | 19.06 | 18.13 | 18.91 | 830,054 | +0.45(+2.42%) |
Oct 15, 2021 | 18.90 | 19.14 | 18.42 | 18.46 | 912,658 | -0.11(-0.58%) |
Oct 14, 2021 | 18.90 | 18.94 | 18.40 | 18.57 | 569,825 | -0.02(-0.12%) |
Oct 13, 2021 | 18.15 | 18.75 | 18.06 | 18.59 | 670,077 | +0.46(+2.55%) |
Oct 12, 2021 | 18.20 | 18.43 | 17.95 | 18.13 | 601,376 | +0.18(+0.99%) |
Oct 11, 2021 | 19.12 | 19.31 | 17.94 | 17.95 | 967,393 | -0.94(-4.98%) |
Oct 08, 2021 | 19.08 | 19.42 | 18.85 | 18.89 | 449,419 | -0.19(-0.97%) |
Oct 07, 2021 | 19.29 | 19.75 | 19.04 | 19.08 | 780,329 | +0.21(+1.10%) |
Oct 06, 2021 | 18.41 | 19.12 | 18.23 | 18.87 | 597,895 | +0.08(+0.41%) |
Oct 05, 2021 | 18.98 | 19.49 | 18.59 | 18.79 | 996,137 | -0.04(-0.21%) |
Oct 04, 2021 | 18.28 | 18.94 | 18.16 | 18.83 | 982,772 | +0.22(+1.20%) |
Oct 01, 2021 | 18.01 | 18.88 | 17.76 | 18.60 | 1,728,788 | +0.83(+4.64%) |
Sep 30, 2021 | 19.92 | 19.92 | 17.42 | 17.78 | 3,532,958 | -2.21(-11.08%) |
Sep 29, 2021 | 20.32 | 20.41 | 19.74 | 19.99 | 567,240 | -0.03(-0.15%) |
Sep 28, 2021 | 20.60 | 20.94 | 19.97 | 20.02 | 734,511 | -0.76(-3.64%) |
Sep 27, 2021 | 20.13 | 20.99 | 19.95 | 20.78 | 898,971 | +0.77(+3.86%) |
Sep 24, 2021 | 20.13 | 20.41 | 19.48 | 20.01 | 1,057,125 | -0.55(-2.67%) |
Sep 23, 2021 | 20.84 | 21.34 | 20.36 | 20.56 | 1,234,107 | -0.08(-0.41%) |
Sep 22, 2021 | 19.46 | 20.84 | 19.42 | 20.64 | 1,422,326 | +1.33(+6.87%) |
Sep 21, 2021 | 19.64 | 20.12 | 18.71 | 19.31 | 1,216,492 | -0.24(-1.22%) |
Sep 20, 2021 | 18.40 | 19.68 | 18.14 | 19.55 | 1,487,680 | +0.28(+1.44%) |
Sep 17, 2021 | 19.01 | 19.99 | 18.94 | 19.28 | 2,523,228 | +0.33(+1.75%) |
Sep 16, 2021 | 19.72 | 19.75 | 18.93 | 18.94 | 1,385,781 | -0.59(-3.04%) |
Sep 15, 2021 | 19.36 | 19.76 | 18.83 | 19.54 | 1,161,084 | +0.28(+1.44%) |
Sep 14, 2021 | 20.32 | 20.38 | 18.97 | 19.26 | 1,677,962 | -0.90(-4.48%) |
Sep 13, 2021 | 21.68 | 21.96 | 20.06 | 20.16 | 2,092,570 | -1.33(-6.18%) |
Sep 10, 2021 | 22.24 | 22.57 | 21.12 | 21.49 | 1,844,807 | -0.88(-3.93%) |
Sep 09, 2021 | 21.44 | 23.19 | 20.46 | 22.37 | 4,000,964 | +0.93(+4.36%) |
Sep 08, 2021 | 23.54 | 23.54 | 21.14 | 21.44 | 2,569,417 | -2.20(-9.30%) |
Sep 07, 2021 | 24.39 | 25.02 | 22.57 | 23.64 | 2,665,890 | -0.76(-3.10%) |
Sep 03, 2021 | 23.30 | 24.65 | 22.64 | 24.39 | 2,687,488 | +1.12(+4.81%) |
Sep 02, 2021 | 24.72 | 27.36 | 22.45 | 23.27 | 9,893,011 | -1.44(-5.84%) |
Sep 01, 2021 | 21.88 | 24.89 | 20.36 | 24.72 | 6,242,792 | +3.26(+15.22%) |
Aug 31, 2021 | 21.51 | 21.51 | 19.46 | 21.45 | 3,658,737 | -0.04(-0.18%) |
Aug 30, 2021 | 18.70 | 22.32 | 18.20 | 21.49 | 7,240,517 | +3.30(+18.12%) |
Aug 27, 2021 | 18.11 | 18.47 | 17.76 | 18.19 | 1,287,856 | +0.11(+0.63%) |
Aug 26, 2021 | 18.23 | 18.42 | 17.08 | 18.08 | 2,662,289 | -0.47(-2.52%) |
Aug 25, 2021 | 19.20 | 19.60 | 18.10 | 18.55 | 3,864,951 | +0.65(+3.63%) |
Aug 24, 2021 | 17.20 | 18.28 | 17.06 | 17.90 | 1,180,364 | +0.75(+4.37%) |
Aug 23, 2021 | 17.38 | 17.61 | 16.76 | 17.15 | 1,123,187 | +0.05(+0.27%) |
Aug 20, 2021 | 16.41 | 17.19 | 16.28 | 17.10 | 1,262,701 | +0.77(+4.73%) |
Aug 19, 2021 | 16.17 | 16.49 | 15.65 | 16.33 | 952,593 | +0.27(+1.67%) |
Aug 18, 2021 | 15.98 | 16.60 | 15.81 | 16.06 | 1,013,053 | +0.15(+0.96%) |
Aug 17, 2021 | 16.75 | 16.82 | 15.53 | 15.91 | 1,671,004 | -0.89(-5.33%) |
Aug 16, 2021 | 16.57 | 17.28 | 16.56 | 16.80 | 1,206,415 | -0.15(-0.86%) |
Aug 13, 2021 | 18.21 | 18.23 | 16.76 | 16.95 | 1,701,522 | -1.28(-7.01%) |
Aug 12, 2021 | 18.97 | 19.27 | 18.16 | 18.23 | 988,144 | -0.60(-3.17%) |
Aug 11, 2021 | 18.53 | 18.91 | 18.13 | 18.82 | 1,013,189 | +0.16(+0.86%) |
Aug 10, 2021 | 17.59 | 19.00 | 17.40 | 18.66 | 1,754,650 | +1.12(+6.36%) |
Aug 09, 2021 | 17.58 | 17.88 | 16.95 | 17.54 | 1,024,779 | -0.04(-0.22%) |
Aug 06, 2021 | 17.51 | 18.06 | 17.38 | 17.58 | 1,565,957 | -0.02(-0.09%) |
Aug 05, 2021 | 16.82 | 18.04 | 16.63 | 17.60 | 2,536,423 | +1.04(+6.28%) |
Aug 04, 2021 | 18.53 | 18.75 | 15.75 | 16.56 | 5,436,415 | -1.72(-9.41%) |
Aug 03, 2021 | 17.80 | 18.48 | 16.91 | 18.28 | 3,207,980 | +0.66(+3.73%) |
Aug 02, 2021 | 16.92 | 18.06 | 16.83 | 17.62 | 1,754,056 | +0.86(+5.11%) |
Jul 30, 2021 | 16.84 | 17.39 | 16.43 | 16.76 | 1,100,192 | -0.45(-2.62%) |
Jul 29, 2021 | 17.06 | 17.63 | 16.75 | 17.22 | 1,265,107 | +0.37(+2.18%) |
Jul 28, 2021 | 16.62 | 17.22 | 16.54 | 16.85 | 883,276 | +0.49(+2.99%) |
Jul 27, 2021 | 17.18 | 17.20 | 15.73 | 16.36 | 2,263,179 | -1.23(-7.00%) |
Jul 26, 2021 | 17.89 | 18.44 | 17.41 | 17.59 | 1,402,276 | -0.08(-0.43%) |
Jul 23, 2021 | 17.85 | 18.05 | 17.29 | 17.67 | 1,147,099 | -0.05(-0.26%) |
Jul 22, 2021 | 18.45 | 18.55 | 17.12 | 17.71 | 1,213,599 | -0.71(-3.86%) |
Jul 21, 2021 | 17.41 | 18.65 | 17.21 | 18.42 | 1,539,345 | +1.64(+9.80%) |
Jul 20, 2021 | 16.06 | 16.93 | 15.76 | 16.78 | 1,250,498 | +0.92(+5.79%) |
Jul 19, 2021 | 15.70 | 16.01 | 15.23 | 15.86 | 1,374,791 | -0.42(-2.58%) |
Jul 16, 2021 | 17.06 | 17.76 | 15.97 | 16.28 | 1,563,256 | -0.70(-4.14%) |
Jul 15, 2021 | 17.69 | 18.20 | 16.61 | 16.99 | 1,305,006 | -0.80(-4.51%) |
Jul 14, 2021 | 18.24 | 18.68 | 17.68 | 17.79 | 601,217 | -0.27(-1.48%) |
Jul 13, 2021 | 18.81 | 18.88 | 17.97 | 18.06 | 783,784 | -0.91(-4.80%) |
Jul 12, 2021 | 19.36 | 19.71 | 18.56 | 18.97 | 1,032,481 | -0.43(-2.21%) |
Jul 09, 2021 | 19.10 | 19.62 | 18.87 | 19.40 | 895,042 | +0.69(+3.68%) |
Jul 08, 2021 | 17.77 | 19.22 | 17.23 | 18.71 | 1,557,005 | +0.31(+1.66%) |
Jul 07, 2021 | 18.28 | 18.67 | 17.71 | 18.40 | 1,383,075 | +0.02(+0.12%) |
Jul 06, 2021 | 19.78 | 19.81 | 17.88 | 18.38 | 2,260,931 | -1.40(-7.08%) |
Jul 02, 2021 | 20.58 | 20.64 | 19.39 | 19.78 | 1,477,648 | -0.80(-3.87%) |
Jul 01, 2021 | 19.48 | 20.86 | 19.48 | 20.57 | 1,670,187 | +0.93(+4.75%) |
Jun 30, 2021 | 19.12 | 19.92 | 18.93 | 19.64 | 1,643,946 | +0.56(+2.93%) |
Jun 29, 2021 | 19.52 | 19.67 | 18.62 | 19.08 | 1,121,902 | -0.37(-1.93%) |
Jun 28, 2021 | 19.55 | 20.11 | 19.20 | 19.46 | 1,115,014 | -0.16(-0.82%) |
Jun 25, 2021 | 20.12 | 20.73 | 19.40 | 19.62 | 4,625,661 | -0.31(-1.54%) |
Jun 24, 2021 | 20.79 | 20.93 | 19.59 | 19.92 | 1,235,985 | -0.86(-4.16%) |
Jun 23, 2021 | 20.47 | 21.04 | 20.19 | 20.79 | 1,103,925 | +0.32(+1.57%) |
Jun 22, 2021 | 19.89 | 20.61 | 19.50 | 20.47 | 1,317,935 | +0.51(+2.57%) |
Jun 21, 2021 | 19.33 | 20.44 | 19.25 | 19.95 | 1,663,860 | +0.93(+4.86%) |
Jun 18, 2021 | 19.12 | 19.89 | 18.84 | 19.03 | 2,202,549 | -0.47(-2.39%) |
Jun 17, 2021 | 20.23 | 20.25 | 18.96 | 19.49 | 1,565,960 | -0.73(-3.63%) |
Jun 16, 2021 | 20.60 | 20.59 | 19.53 | 20.23 | 1,475,551 | -0.31(-1.49%) |
Jun 15, 2021 | 21.84 | 22.01 | 20.23 | 20.53 | 1,834,163 | -1.58(-7.13%) |
Jun 14, 2021 | 22.31 | 22.83 | 21.78 | 22.11 | 770,801 | -0.23(-1.03%) |
Jun 11, 2021 | 21.56 | 22.64 | 21.41 | 22.34 | 1,139,327 | +0.40(+1.81%) |
Jun 10, 2021 | 23.98 | 24.13 | 21.67 | 21.94 | 1,830,302 | -1.96(-8.19%) |
Jun 09, 2021 | 23.92 | 24.17 | 22.88 | 23.90 | 1,039,283 | -0.27(-1.11%) |
Jun 08, 2021 | 22.98 | 24.47 | 22.55 | 24.17 | 1,797,457 | +1.30(+5.69%) |
Jun 07, 2021 | 23.56 | 24.08 | 22.31 | 22.87 | 2,079,198 | -0.53(-2.26%) |
Jun 04, 2021 | 26.94 | 27.10 | 22.28 | 23.40 | 3,894,854 | -3.01(-11.41%) |
Jun 03, 2021 | 26.37 | 28.87 | 25.84 | 26.41 | 2,419,650 | -0.26(-0.97%) |
Jun 02, 2021 | 25.27 | 26.70 | 24.04 | 26.67 | 1,685,973 | +1.82(+7.33%) |
Jun 01, 2021 | 23.58 | 25.44 | 23.58 | 24.85 | 1,325,164 | +1.33(+5.66%) |
May 28, 2021 | 24.01 | 24.47 | 22.86 | 23.52 | 1,241,108 | -0.57(-2.38%) |
May 27, 2021 | 25.05 | 25.05 | 23.30 | 24.09 | 1,615,601 | -0.62(-2.52%) |
May 26, 2021 | 22.22 | 25.07 | 22.06 | 24.71 | 2,527,627 | +2.96(+13.60%) |
May 25, 2021 | 22.71 | 23.95 | 21.03 | 21.76 | 2,645,647 | -0.37(-1.68%) |
May 24, 2021 | 22.08 | 22.43 | 21.30 | 22.13 | 1,375,794 | +0.37(+1.71%) |
May 21, 2021 | 21.06 | 22.73 | 20.53 | 21.76 | 2,310,290 | +0.65(+3.06%) |
May 20, 2021 | 21.22 | 21.35 | 19.98 | 21.11 | 1,910,923 | -0.33(-1.56%) |
May 19, 2021 | 20.86 | 21.54 | 20.34 | 21.44 | 1,348,335 | -0.42(-1.91%) |
May 18, 2021 | 23.23 | 23.43 | 21.15 | 21.86 | 2,101,034 | -1.22(-5.30%) |
May 17, 2021 | 21.49 | 23.48 | 21.09 | 23.09 | 2,035,605 | +1.71(+8.00%) |
May 14, 2021 | 20.84 | 21.93 | 20.53 | 21.38 | 1,628,693 | +1.13(+5.60%) |
May 13, 2021 | 20.89 | 21.94 | 19.77 | 20.24 | 1,876,619 | -0.23(-1.11%) |
May 12, 2021 | 22.10 | 23.00 | 20.23 | 20.47 | 2,435,840 | -2.02(-8.99%) |
May 11, 2021 | 22.13 | 22.62 | 19.44 | 22.49 | 4,543,319 | -0.45(-1.98%) |
May 10, 2021 | 22.17 | 25.62 | 21.77 | 22.95 | 7,790,968 | +0.70(+3.13%) |
May 07, 2021 | 20.78 | 22.45 | 19.94 | 22.25 | 3,720,984 | +1.51(+7.28%) |
May 06, 2021 | 18.31 | 21.43 | 17.69 | 20.74 | 7,876,750 | +2.41(+13.15%) |
May 05, 2021 | 15.63 | 19.33 | 14.73 | 18.33 | 11,666,355 | +4.35(+31.15%) |
May 04, 2021 | 13.93 | 14.01 | 13.02 | 13.98 | 1,626,912 | -0.11(-0.78%) |
May 03, 2021 | 13.41 | 14.33 | 13.16 | 14.09 | 1,112,667 | +0.66(+4.91%) |
Apr 30, 2021 | 13.42 | 13.63 | 12.88 | 13.43 | 1,025,756 | -0.21(-1.56%) |
Apr 29, 2021 | 13.60 | 13.79 | 13.32 | 13.64 | 658,426 | +0.17(+1.25%) |
Apr 28, 2021 | 13.47 | 13.52 | 13.10 | 13.47 | 630,539 | +0.00(+0.00%) |
Apr 27, 2021 | 12.89 | 13.78 | 12.89 | 13.47 | 1,063,236 | +0.54(+4.19%) |
Apr 26, 2021 | 13.55 | 13.88 | 12.83 | 12.93 | 1,025,728 | -0.29(-2.16%) |
Apr 23, 2021 | 12.32 | 13.32 | 12.28 | 13.21 | 1,414,610 | +1.00(+8.22%) |
Apr 22, 2021 | 12.28 | 12.66 | 12.07 | 12.21 | 894,962 | +0.00(+0.00%) |
Apr 21, 2021 | 11.70 | 12.36 | 11.62 | 12.21 | 781,250 | +0.41(+3.48%) |
Apr 20, 2021 | 12.36 | 12.55 | 11.04 | 11.80 | 1,519,756 | -0.55(-4.45%) |
Apr 19, 2021 | 12.06 | 12.43 | 12.01 | 12.35 | 809,493 | +0.27(+2.24%) |
Apr 16, 2021 | 12.17 | 12.21 | 11.84 | 12.08 | 637,174 | -0.15(-1.26%) |
Apr 15, 2021 | 12.05 | 12.31 | 11.92 | 12.23 | 1,199,463 | +0.22(+1.83%) |
Apr 14, 2021 | 12.23 | 12.47 | 11.95 | 12.01 | 1,090,022 | -0.15(-1.21%) |
Apr 13, 2021 | 12.49 | 12.75 | 11.75 | 12.16 | 1,205,359 | -0.26(-2.07%) |
Apr 12, 2021 | 12.45 | 12.82 | 12.25 | 12.42 | 860,236 | -0.04(-0.29%) |
Apr 09, 2021 | 12.45 | 12.90 | 12.30 | 12.45 | 842,790 | -0.02(-0.18%) |
Apr 08, 2021 | 12.42 | 12.58 | 11.85 | 12.47 | 1,026,532 | +0.25(+2.04%) |
Apr 07, 2021 | 12.33 | 12.66 | 11.98 | 12.23 | 819,158 | -0.10(-0.83%) |
Apr 06, 2021 | 12.46 | 13.01 | 12.01 | 12.33 | 1,246,819 | -0.07(-0.59%) |
Apr 05, 2021 | 12.25 | 12.55 | 11.81 | 12.40 | 1,273,595 | +0.32(+2.67%) |