Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.20 | 28.49 | 26.96 | 27.18 | 1,738,323 | -0.85(-3.03%) |
Apr 28, 2022 | 27.49 | 28.47 | 27.05 | 28.03 | 1,201,877 | +0.81(+2.98%) |
Apr 27, 2022 | 27.66 | 27.82 | 26.92 | 27.22 | 1,120,855 | +0.28(+1.04%) |
Apr 26, 2022 | 27.56 | 27.73 | 26.77 | 26.94 | 1,483,943 | -0.69(-2.50%) |
Apr 25, 2022 | 27.73 | 28.22 | 26.59 | 27.63 | 1,949,616 | -0.93(-3.26%) |
Apr 22, 2022 | 29.03 | 29.29 | 28.11 | 28.56 | 1,313,381 | -0.55(-1.89%) |
Apr 21, 2022 | 30.14 | 30.60 | 29.01 | 29.11 | 2,662,841 | -0.85(-2.84%) |
Apr 20, 2022 | 29.68 | 30.34 | 29.11 | 29.96 | 1,196,785 | +0.23(+0.77%) |
Apr 19, 2022 | 29.37 | 30.07 | 28.89 | 29.73 | 1,225,485 | +0.33(+1.12%) |
Apr 18, 2022 | 30.40 | 30.65 | 29.25 | 29.40 | 1,694,856 | -0.93(-3.07%) |
Apr 14, 2022 | 28.42 | 30.74 | 28.39 | 30.33 | 3,471,354 | +1.90(+6.68%) |
Apr 13, 2022 | 27.40 | 28.64 | 26.98 | 28.43 | 1,638,679 | +1.45(+5.37%) |
Apr 12, 2022 | 27.40 | 28.07 | 26.80 | 26.98 | 1,195,639 | -0.23(-0.85%) |
Apr 11, 2022 | 27.55 | 28.14 | 27.11 | 27.21 | 1,159,266 | -0.21(-0.77%) |
Apr 08, 2022 | 27.83 | 28.13 | 27.26 | 27.42 | 1,259,433 | -0.25(-0.90%) |
Apr 07, 2022 | 27.86 | 28.17 | 27.27 | 27.67 | 1,259,645 | -0.06(-0.22%) |
Apr 06, 2022 | 27.57 | 27.83 | 27.17 | 27.73 | 1,207,192 | +0.01(+0.04%) |
Apr 05, 2022 | 27.78 | 28.12 | 27.09 | 27.72 | 2,431,997 | -0.13(-0.47%) |
Apr 04, 2022 | 27.08 | 27.97 | 26.94 | 27.85 | 1,951,469 | +0.85(+3.15%) |
Apr 01, 2022 | 26.96 | 27.30 | 26.69 | 27.00 | 1,547,842 | +0.16(+0.60%) |
Mar 31, 2022 | 27.53 | 27.75 | 26.83 | 26.84 | 1,496,685 | -0.70(-2.54%) |
Mar 30, 2022 | 26.46 | 27.55 | 26.46 | 27.54 | 2,760,111 | +1.05(+3.96%) |
Mar 29, 2022 | 26.32 | 26.70 | 25.57 | 26.49 | 3,275,478 | -0.60(-2.21%) |
Mar 28, 2022 | 27.55 | 27.65 | 26.77 | 27.09 | 1,152,457 | -0.82(-2.94%) |
Mar 25, 2022 | 27.94 | 28.38 | 27.64 | 27.91 | 1,159,472 | +0.00(+0.00%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.51 | 27.91 | 1,737,308 | -0.06(-0.21%) |
Mar 23, 2022 | 27.06 | 28.45 | 26.98 | 27.97 | 2,689,739 | +0.90(+3.32%) |
Mar 22, 2022 | 26.66 | 27.44 | 26.26 | 27.07 | 1,745,874 | +0.63(+2.38%) |
Mar 21, 2022 | 26.47 | 27.24 | 26.13 | 26.44 | 1,335,673 | +0.36(+1.38%) |
Mar 18, 2022 | 26.05 | 26.19 | 25.30 | 26.08 | 3,589,655 | +0.23(+0.89%) |
Mar 17, 2022 | 26.16 | 26.31 | 25.48 | 25.85 | 1,723,696 | -0.49(-1.86%) |
Mar 16, 2022 | 26.60 | 27.00 | 25.72 | 26.34 | 2,110,760 | -0.03(-0.11%) |
Mar 15, 2022 | 25.28 | 26.40 | 25.13 | 26.37 | 1,972,908 | +0.63(+2.45%) |
Mar 14, 2022 | 26.17 | 26.56 | 25.33 | 25.74 | 3,316,975 | -0.76(-2.87%) |
Mar 11, 2022 | 26.70 | 27.49 | 26.40 | 26.50 | 1,653,600 | -0.48(-1.78%) |
Mar 10, 2022 | 25.75 | 26.99 | 26.98 | 2,196,101 | +1.31(+5.10%) | |
Mar 09, 2022 | 25.99 | 26.60 | 24.64 | 25.67 | 2,956,248 | -0.33(-1.27%) |
Mar 08, 2022 | 26.26 | 26.65 | 25.78 | 26.00 | 3,208,596 | -0.48(-1.81%) |
Mar 07, 2022 | 26.27 | 28.40 | 25.96 | 26.48 | 4,181,422 | +0.43(+1.65%) |
Mar 04, 2022 | 25.84 | 26.23 | 25.45 | 26.05 | 1,913,018 | -0.11(-0.42%) |
Mar 03, 2022 | 26.57 | 26.79 | 25.73 | 26.16 | 2,156,575 | -0.33(-1.25%) |
Mar 02, 2022 | 25.65 | 26.95 | 25.30 | 26.49 | 2,359,936 | +1.03(+4.05%) |
Mar 01, 2022 | 25.71 | 26.40 | 25.16 | 25.46 | 2,191,712 | -0.28(-1.09%) |
Feb 28, 2022 | 25.11 | 26.34 | 25.05 | 25.74 | 3,197,312 | +0.28(+1.10%) |
Feb 25, 2022 | 23.97 | 25.79 | 24.30 | 25.46 | 2,526,763 | +1.69(+7.11%) |
Feb 24, 2022 | 23.25 | 23.96 | 23.12 | 23.77 | 3,047,719 | +0.09(+0.38%) |
Feb 23, 2022 | 24.07 | 24.13 | 23.59 | 23.68 | 1,463,520 | -0.20(-0.84%) |
Feb 22, 2022 | 23.87 | 24.29 | 23.74 | 23.88 | 1,627,349 | -0.09(-0.38%) |
Feb 18, 2022 | 23.97 | 0 | -0.73(-2.96%) | |||
Feb 17, 2022 | 23.80 | 25.29 | 23.72 | 24.70 | 3,171,405 | +0.50(+2.07%) |
Feb 16, 2022 | 24.11 | 24.62 | 24.05 | 24.20 | 2,476,790 | +0.27(+1.13%) |
Feb 15, 2022 | 23.92 | 24.39 | 23.64 | 23.93 | 1,381,124 | +0.04(+0.17%) |
Feb 14, 2022 | 23.89 | 24.28 | 23.53 | 23.89 | 1,752,485 | -0.10(-0.42%) |
Feb 11, 2022 | 23.31 | 24.40 | 22.97 | 23.99 | 2,120,837 | +0.42(+1.78%) |
Feb 10, 2022 | 23.40 | 24.60 | 23.32 | 23.57 | 2,728,351 | -0.29(-1.22%) |
Feb 09, 2022 | 23.74 | 24.40 | 23.44 | 23.86 | 2,015,642 | +0.32(+1.36%) |
Feb 08, 2022 | 23.18 | 23.62 | 22.86 | 23.54 | 2,016,646 | +0.60(+2.62%) |
Feb 07, 2022 | 23.10 | 23.26 | 22.52 | 22.94 | 2,047,365 | +0.23(+1.01%) |
Feb 04, 2022 | 22.39 | 23.01 | 22.13 | 22.71 | 3,445,106 | +0.25(+1.11%) |
Feb 03, 2022 | 22.18 | 21.78 | 22.46 | 5,075,441 | +0.44(+2.00%) | |
Feb 02, 2022 | 21.22 | 22.68 | 20.66 | 22.02 | 10,504,771 | +3.21(+17.07%) |
Feb 01, 2022 | 18.60 | 18.91 | 18.32 | 18.81 | 2,636,433 | +0.52(+2.84%) |
Jan 31, 2022 | 18.25 | 18.29 | 2,234,864 | -0.12(-0.65%) | ||
Jan 28, 2022 | 18.32 | 18.54 | 17.71 | 18.41 | 2,119,662 | -0.22(-1.18%) |
Jan 27, 2022 | 19.40 | 19.64 | 18.31 | 18.63 | 2,286,310 | -0.52(-2.72%) |
Jan 26, 2022 | 19.39 | 19.98 | 18.89 | 19.15 | 3,806,876 | -0.07(-0.36%) |
Jan 25, 2022 | 19.45 | 19.50 | 18.80 | 19.22 | 5,331,374 | -0.61(-3.08%) |
Jan 24, 2022 | 19.54 | 19.95 | 19.17 | 19.83 | 2,553,061 | -0.17(-0.85%) |
Jan 21, 2022 | 20.07 | 20.32 | 19.68 | 20.00 | 2,563,456 | -0.24(-1.19%) |
Jan 20, 2022 | 20.58 | 21.52 | 20.17 | 20.24 | 4,005,861 | -0.27(-1.32%) |
Jan 19, 2022 | 20.55 | 20.70 | 19.66 | 20.51 | 2,358,954 | +0.13(+0.64%) |
Jan 18, 2022 | 20.12 | 20.59 | 20.07 | 20.38 | 1,876,395 | -0.03(-0.15%) |
Jan 14, 2022 | 20.41 | 0 | +0.32(+1.59%) | |||
Jan 13, 2022 | 19.40 | 20.38 | 19.40 | 20.09 | 3,301,610 | +0.83(+4.31%) |
Jan 12, 2022 | 19.67 | 19.79 | 19.12 | 19.26 | 1,557,004 | -0.07(-0.36%) |
Jan 11, 2022 | 19.03 | 19.41 | 18.76 | 19.33 | 2,487,477 | +0.96(+5.23%) |
Jan 10, 2022 | 18.27 | 18.88 | 18.23 | 18.37 | 2,098,785 | +0.11(+0.60%) |
Jan 07, 2022 | 18.47 | 18.80 | 18.11 | 18.26 | 2,741,116 | +0.51(+2.87%) |
Jan 06, 2022 | 17.43 | 17.81 | 17.19 | 17.75 | 1,846,693 | +0.50(+2.90%) |
Jan 05, 2022 | 16.86 | 17.52 | 16.78 | 17.25 | 5,495,778 | +0.47(+2.80%) |
Jan 04, 2022 | 16.45 | 17.02 | 16.45 | 16.78 | 1,506,190 | +0.50(+3.07%) |
Jan 03, 2022 | 16.02 | 16.52 | 16.02 | 16.28 | 1,367,892 | +0.35(+2.20%) |
Dec 31, 2021 | 15.73 | 16.01 | 15.65 | 15.93 | 1,392,137 | +0.26(+1.66%) |
Dec 30, 2021 | 15.84 | 16.05 | 15.68 | 15.67 | 698,710 | -0.22(-1.38%) |
Dec 29, 2021 | 15.95 | 16.14 | 15.83 | 15.89 | 817,152 | -0.07(-0.44%) |
Dec 28, 2021 | 15.70 | 16.07 | 15.62 | 15.96 | 845,895 | +0.06(+0.38%) |
Dec 27, 2021 | 15.57 | 15.97 | 15.39 | 15.90 | 941,991 | +0.32(+2.05%) |
Dec 23, 2021 | 15.54 | 15.66 | 15.36 | 15.58 | 720,106 | +0.10(+0.65%) |
Dec 22, 2021 | 15.57 | 15.69 | 15.34 | 15.48 | 1,210,155 | -0.07(-0.45%) |
Dec 21, 2021 | 15.24 | 15.75 | 15.19 | 15.55 | 1,254,737 | +0.45(+2.98%) |
Dec 20, 2021 | 14.96 | 15.19 | 14.70 | 15.10 | 2,304,194 | -0.19(-1.24%) |
Dec 17, 2021 | 14.72 | 15.47 | 14.66 | 15.29 | 4,683,381 | +0.27(+1.80%) |
Dec 16, 2021 | 15.60 | 15.83 | 14.97 | 15.02 | 1,423,417 | -0.29(-1.89%) |
Dec 15, 2021 | 14.90 | 15.40 | 14.52 | 15.31 | 1,673,556 | +0.23(+1.53%) |
Dec 14, 2021 | 14.76 | 15.53 | 14.71 | 15.08 | 1,359,171 | +0.23(+1.55%) |
Dec 13, 2021 | 15.18 | 15.29 | 14.65 | 14.85 | 1,183,450 | -0.44(-2.88%) |
Dec 10, 2021 | 15.06 | 15.32 | 14.66 | 15.29 | 1,707,336 | +0.43(+2.89%) |
Dec 09, 2021 | 14.93 | 15.02 | 14.59 | 14.86 | 962,285 | -0.39(-2.56%) |
Dec 08, 2021 | 15.11 | 15.50 | 14.93 | 15.25 | 1,279,883 | +0.25(+1.67%) |
Dec 07, 2021 | 15.05 | 15.43 | 14.86 | 15.00 | 1,410,586 | +0.23(+1.56%) |
Dec 06, 2021 | 14.82 | 15.18 | 14.59 | 14.77 | 1,383,710 | +0.23(+1.58%) |
Dec 03, 2021 | 14.55 | 14.73 | 14.23 | 14.54 | 1,170,305 | -0.04(-0.27%) |
Dec 02, 2021 | 14.27 | 14.92 | 14.12 | 14.58 | 1,608,971 | +0.52(+3.70%) |
Dec 01, 2021 | 14.73 | 15.13 | 14.06 | 14.06 | 2,992,173 | -0.18(-1.26%) |
Nov 30, 2021 | 14.27 | 14.54 | 13.85 | 14.24 | 2,201,671 | -0.27(-1.86%) |
Nov 29, 2021 | 15.38 | 15.44 | 14.44 | 14.51 | 2,411,485 | -0.65(-4.29%) |
Nov 26, 2021 | 15.26 | 15.26 | 14.57 | 15.16 | 1,562,980 | -0.90(-5.60%) |
Nov 24, 2021 | 16.01 | 16.15 | 15.77 | 16.06 | 871,192 | -0.02(-0.12%) |
Nov 23, 2021 | 16.24 | 16.49 | 15.89 | 16.08 | 1,511,486 | -0.05(-0.31%) |
Nov 22, 2021 | 16.23 | 16.51 | 16.06 | 16.13 | 1,423,930 | +0.10(+0.62%) |
Nov 19, 2021 | 16.07 | 16.21 | 15.78 | 16.03 | 1,650,480 | -0.32(-1.96%) |
Nov 18, 2021 | 16.35 | 16.36 | 15.91 | 16.35 | 1,185,856 | +0.02(+0.12%) |
Nov 17, 2021 | 16.71 | 16.89 | 16.26 | 16.33 | 1,892,730 | -0.57(-3.37%) |
Nov 16, 2021 | 17.28 | 17.44 | 16.84 | 16.90 | 1,253,465 | -0.55(-3.15%) |
Nov 15, 2021 | 17.28 | 17.61 | 17.11 | 17.45 | 970,552 | +0.23(+1.34%) |
Nov 12, 2021 | 17.38 | 17.60 | 17.21 | 17.22 | 805,003 | -0.36(-2.05%) |
Nov 11, 2021 | 17.45 | 17.60 | 17.05 | 17.58 | 852,281 | +0.32(+1.85%) |
Nov 10, 2021 | 17.37 | 17.26 | 1,315,547 | -0.27(-1.54%) | ||
Nov 09, 2021 | 17.47 | 17.59 | 17.01 | 17.53 | 1,392,997 | -0.03(-0.17%) |
Nov 08, 2021 | 18.09 | 18.33 | 17.41 | 17.56 | 1,840,100 | -0.18(-1.01%) |
Nov 05, 2021 | 16.93 | 17.80 | 16.93 | 17.74 | 1,720,675 | +1.15(+6.93%) |
Nov 04, 2021 | 16.66 | 16.95 | 16.15 | 16.59 | 1,897,502 | +0.15(+0.91%) |
Nov 03, 2021 | 16.12 | 16.57 | 16.00 | 16.44 | 1,193,264 | +0.22(+1.36%) |
Nov 02, 2021 | 16.59 | 16.73 | 16.19 | 16.22 | 1,799,420 | -0.40(-2.41%) |
Nov 01, 2021 | 16.15 | 16.80 | 16.03 | 16.62 | 2,584,162 | +0.52(+3.23%) |
Oct 29, 2021 | 16.75 | 16.86 | 16.01 | 16.10 | 1,915,667 | -0.64(-3.82%) |
Oct 28, 2021 | 15.71 | 17.24 | 15.69 | 16.74 | 5,214,337 | +1.80(+12.05%) |
Oct 27, 2021 | 14.89 | 15.23 | 14.86 | 14.94 | 1,945,496 | -0.19(-1.26%) |
Oct 26, 2021 | 15.27 | 15.13 | 1,906,738 | -0.06(-0.39%) | ||
Oct 25, 2021 | 16.02 | 16.02 | 15.17 | 15.19 | 2,115,364 | -0.78(-4.88%) |
Oct 22, 2021 | 16.36 | 16.47 | 15.87 | 15.97 | 985,443 | -0.35(-2.14%) |
Oct 21, 2021 | 16.32 | 16.43 | 16.06 | 16.32 | 1,301,312 | -0.20(-1.21%) |
Oct 20, 2021 | 16.28 | 16.65 | 16.10 | 16.52 | 864,462 | +0.09(+0.55%) |
Oct 19, 2021 | 16.66 | 16.71 | 16.39 | 16.43 | 958,280 | -0.25(-1.50%) |
Oct 18, 2021 | 16.85 | 16.99 | 16.61 | 16.68 | 1,363,029 | -0.51(-2.97%) |
Oct 15, 2021 | 18.15 | 18.26 | 17.18 | 17.19 | 2,450,131 | +0.09(+0.53%) |
Oct 14, 2021 | 17.09 | 17.42 | 17.09 | 17.10 | 1,400,758 | +0.28(+1.66%) |
Oct 13, 2021 | 16.46 | 16.92 | 16.06 | 16.82 | 1,723,691 | +0.36(+2.19%) |
Oct 12, 2021 | 16.87 | 16.90 | 16.41 | 16.46 | 1,162,723 | -0.43(-2.55%) |
Oct 11, 2021 | 17.22 | 17.58 | 16.88 | 16.89 | 1,128,153 | -0.06(-0.35%) |
Oct 08, 2021 | 16.93 | 17.15 | 16.86 | 16.95 | 788,703 | -0.03(-0.18%) |
Oct 07, 2021 | 17.03 | 17.30 | 16.93 | 16.98 | 725,511 | +0.18(+1.07%) |
Oct 06, 2021 | 16.63 | 16.81 | 16.30 | 16.80 | 912,581 | -0.22(-1.29%) |
Oct 05, 2021 | 16.98 | 17.28 | 16.80 | 17.02 | 1,416,302 | +0.14(+0.83%) |
Oct 04, 2021 | 17.32 | 17.81 | 16.78 | 16.88 | 1,555,506 | -0.43(-2.48%) |
Oct 01, 2021 | 16.63 | 17.53 | 16.57 | 17.31 | 2,182,855 | +0.68(+4.09%) |
Sep 30, 2021 | 17.10 | 17.21 | 16.63 | 16.63 | 2,163,874 | -0.27(-1.60%) |
Sep 29, 2021 | 17.11 | 17.13 | 16.55 | 16.90 | 1,364,368 | +0.15(+0.90%) |
Sep 28, 2021 | 16.94 | 17.20 | 16.56 | 16.75 | 1,112,380 | -0.43(-2.50%) |
Sep 27, 2021 | 16.99 | 17.42 | 16.99 | 17.18 | 1,230,123 | +0.38(+2.26%) |
Sep 24, 2021 | 16.67 | 17.13 | 16.48 | 16.80 | 1,123,001 | +0.02(+0.12%) |
Sep 23, 2021 | 16.56 | 17.14 | 16.50 | 16.78 | 1,804,696 | +0.37(+2.25%) |
Sep 22, 2021 | 16.64 | 16.96 | 16.40 | 16.41 | 1,370,764 | +0.12(+0.74%) |
Sep 21, 2021 | 16.81 | 16.81 | 15.99 | 16.29 | 1,713,539 | -0.34(-2.04%) |
Sep 20, 2021 | 15.97 | 16.64 | 15.75 | 16.63 | 1,458,335 | -0.13(-0.78%) |
Sep 17, 2021 | 17.16 | 17.30 | 16.55 | 16.76 | 3,918,287 | -0.45(-2.61%) |
Sep 16, 2021 | 17.76 | 17.93 | 17.13 | 17.21 | 1,725,956 | -0.74(-4.12%) |
Sep 15, 2021 | 17.44 | 17.99 | 17.34 | 17.95 | 1,811,813 | +0.62(+3.58%) |
Sep 14, 2021 | 17.66 | 17.72 | 17.11 | 17.33 | 1,079,861 | -0.33(-1.87%) |
Sep 13, 2021 | 17.60 | 17.78 | 17.29 | 17.66 | 790,045 | +0.34(+1.96%) |
Sep 10, 2021 | 17.74 | 18.06 | 17.31 | 17.32 | 824,079 | -0.23(-1.31%) |
Sep 09, 2021 | 17.41 | 18.05 | 17.39 | 17.55 | 1,424,897 | +0.11(+0.63%) |
Sep 08, 2021 | 17.25 | 17.49 | 16.99 | 17.44 | 1,297,472 | -0.13(-0.74%) |
Sep 07, 2021 | 17.93 | 18.14 | 17.53 | 17.57 | 853,890 | -0.37(-2.06%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.68 | 17.94 | 786,672 | -0.09(-0.50%) |
Sep 02, 2021 | 17.90 | 18.34 | 17.68 | 18.03 | 923,775 | +0.38(+2.15%) |
Sep 01, 2021 | 17.72 | 17.99 | 17.34 | 17.65 | 1,831,775 | -0.21(-1.18%) |
Aug 31, 2021 | 17.94 | 18.02 | 17.68 | 17.86 | 1,745,913 | -0.08(-0.45%) |
Aug 30, 2021 | 18.56 | 18.66 | 17.87 | 17.94 | 1,089,958 | -0.41(-2.23%) |
Aug 27, 2021 | 17.82 | 18.54 | 17.82 | 18.35 | 2,293,052 | +0.62(+3.50%) |
Aug 26, 2021 | 17.91 | 17.98 | 17.54 | 17.73 | 1,072,247 | -0.25(-1.39%) |
Aug 25, 2021 | 18.01 | 18.39 | 17.90 | 17.98 | 2,278,982 | -0.14(-0.77%) |
Aug 24, 2021 | 18.36 | 18.73 | 18.11 | 18.12 | 1,166,212 | +0.11(+0.61%) |
Aug 23, 2021 | 18.06 | 18.46 | 17.98 | 18.01 | 2,460,906 | +0.26(+1.46%) |
Aug 20, 2021 | 18.09 | 18.30 | 17.53 | 17.75 | 1,388,830 | -0.41(-2.26%) |
Aug 19, 2021 | 18.25 | 18.57 | 17.84 | 18.16 | 1,919,702 | -0.66(-3.51%) |
Aug 18, 2021 | 18.78 | 19.32 | 18.62 | 18.82 | 958,086 | -0.17(-0.90%) |
Aug 17, 2021 | 18.74 | 19.10 | 18.43 | 18.99 | 1,250,280 | -0.25(-1.30%) |
Aug 16, 2021 | 18.95 | 19.56 | 18.67 | 19.24 | 953,917 | -0.24(-1.23%) |
Aug 13, 2021 | 20.04 | 20.04 | 19.32 | 19.48 | 850,334 | -0.53(-2.65%) |
Aug 12, 2021 | 20.25 | 20.35 | 19.59 | 20.01 | 702,714 | -0.36(-1.77%) |
Aug 11, 2021 | 20.22 | 20.37 | 19.65 | 20.37 | 661,881 | +0.32(+1.60%) |
Aug 10, 2021 | 19.80 | 20.22 | 19.51 | 20.05 | 1,036,255 | +0.43(+2.19%) |
Aug 09, 2021 | 19.20 | 19.72 | 18.97 | 19.62 | 1,027,676 | +0.13(+0.67%) |
Aug 06, 2021 | 19.81 | 20.12 | 19.45 | 19.49 | 751,466 | +0.24(+1.25%) |
Aug 05, 2021 | 18.50 | 19.59 | 18.50 | 19.25 | 1,927,629 | +0.75(+4.05%) |
Aug 04, 2021 | 19.57 | 19.87 | 18.42 | 18.50 | 1,529,073 | -1.39(-6.99%) |
Aug 03, 2021 | 19.98 | 20.00 | 18.66 | 19.89 | 2,342,933 | +0.14(+0.71%) |
Aug 02, 2021 | 20.68 | 21.09 | 19.73 | 19.75 | 1,456,590 | -0.78(-3.80%) |
Jul 30, 2021 | 20.98 | 21.47 | 20.32 | 20.53 | 993,499 | -0.76(-3.57%) |
Jul 29, 2021 | 20.70 | 21.41 | 20.66 | 21.29 | 1,111,631 | +1.11(+5.50%) |
Jul 28, 2021 | 20.80 | 21.05 | 20.04 | 20.18 | 1,201,916 | -0.31(-1.51%) |
Jul 27, 2021 | 20.24 | 20.64 | 20.05 | 20.49 | 904,787 | -0.01(-0.05%) |
Jul 26, 2021 | 20.11 | 20.53 | 20.01 | 20.50 | 553,417 | +0.65(+3.27%) |
Jul 23, 2021 | 19.97 | 20.02 | 19.53 | 19.85 | 711,322 | +0.00(+0.00%) |
Jul 22, 2021 | 20.13 | 20.18 | 19.62 | 19.85 | 1,189,117 | -0.46(-2.26%) |
Jul 21, 2021 | 20.25 | 20.62 | 20.06 | 20.31 | 895,962 | +0.52(+2.63%) |
Jul 20, 2021 | 18.98 | 20.05 | 18.78 | 19.79 | 1,524,309 | +0.72(+3.78%) |
Jul 19, 2021 | 19.51 | 20.00 | 18.91 | 19.07 | 2,223,952 | -1.05(-5.22%) |
Jul 16, 2021 | 21.26 | 21.26 | 20.06 | 20.12 | 1,459,544 | -0.88(-4.19%) |
Jul 15, 2021 | 20.70 | 21.39 | 20.51 | 21.00 | 620,340 | +0.07(+0.33%) |
Jul 14, 2021 | 21.64 | 21.86 | 20.79 | 20.93 | 756,131 | -0.30(-1.41%) |
Jul 13, 2021 | 21.81 | 21.81 | 21.21 | 21.23 | 650,166 | -0.84(-3.81%) |
Jul 12, 2021 | 21.63 | 22.33 | 21.40 | 22.07 | 732,269 | +0.06(+0.27%) |
Jul 09, 2021 | 21.68 | 22.23 | 21.41 | 22.01 | 790,054 | +0.92(+4.36%) |
Jul 08, 2021 | 20.73 | 21.48 | 20.43 | 21.09 | 1,502,833 | -0.39(-1.82%) |
Jul 07, 2021 | 21.09 | 21.59 | 20.66 | 21.48 | 1,622,096 | +1.11(+5.45%) |
Jul 06, 2021 | 20.72 | 21.05 | 20.11 | 20.37 | 1,261,518 | -0.53(-2.54%) |
Jul 02, 2021 | 21.39 | 21.43 | 20.80 | 20.90 | 518,307 | -0.28(-1.32%) |
Jul 01, 2021 | 21.15 | 21.46 | 20.89 | 21.18 | 1,209,701 | +0.33(+1.58%) |
Jun 30, 2021 | 20.15 | 20.95 | 20.15 | 20.85 | 876,836 | +0.51(+2.51%) |
Jun 29, 2021 | 20.70 | 21.16 | 20.34 | 20.34 | 768,527 | -0.37(-1.79%) |
Jun 28, 2021 | 21.21 | 21.29 | 20.54 | 20.71 | 1,684,127 | -0.31(-1.47%) |
Jun 25, 2021 | 22.67 | 22.67 | 20.90 | 21.02 | 8,024,182 | -1.42(-6.33%) |
Jun 24, 2021 | 21.56 | 22.61 | 21.46 | 22.44 | 1,210,259 | +1.11(+5.20%) |
Jun 23, 2021 | 21.86 | 22.20 | 21.32 | 21.33 | 1,329,970 | -0.27(-1.25%) |
Jun 22, 2021 | 21.63 | 21.75 | 21.26 | 21.60 | 813,125 | -0.01(-0.05%) |
Jun 21, 2021 | 21.41 | 21.69 | 21.18 | 21.61 | 983,949 | +0.57(+2.71%) |
Jun 18, 2021 | 21.28 | 21.77 | 21.02 | 21.04 | 2,121,427 | -0.81(-3.71%) |
Jun 17, 2021 | 22.80 | 22.88 | 21.30 | 21.85 | 1,631,813 | -1.21(-5.25%) |
Jun 16, 2021 | 23.38 | 23.45 | 22.68 | 23.06 | 1,849,515 | -0.53(-2.25%) |
Jun 15, 2021 | 23.39 | 23.70 | 22.92 | 23.59 | 963,787 | +0.05(+0.21%) |
Jun 14, 2021 | 23.57 | 23.81 | 23.39 | 23.54 | 1,217,580 | -0.27(-1.13%) |
Jun 11, 2021 | 24.11 | 24.27 | 23.55 | 23.81 | 746,363 | +0.12(+0.51%) |
Jun 10, 2021 | 25.00 | 25.00 | 23.64 | 23.69 | 780,103 | -0.93(-3.78%) |
Jun 09, 2021 | 24.68 | 24.79 | 24.40 | 24.62 | 903,104 | -0.08(-0.32%) |
Jun 08, 2021 | 24.39 | 24.97 | 24.20 | 24.70 | 784,331 | +0.41(+1.69%) |
Jun 07, 2021 | 23.83 | 24.44 | 23.73 | 24.29 | 786,229 | +0.43(+1.80%) |
Jun 04, 2021 | 24.08 | 24.13 | 23.59 | 23.86 | 669,369 | +0.06(+0.25%) |
Jun 03, 2021 | 24.07 | 24.55 | 23.66 | 23.80 | 1,475,849 | -0.65(-2.66%) |
Jun 02, 2021 | 24.60 | 24.71 | 24.19 | 24.45 | 1,887,059 | -0.11(-0.45%) |
Jun 01, 2021 | 25.00 | 25.04 | 24.42 | 24.56 | 1,049,676 | +0.07(+0.29%) |
May 28, 2021 | 24.57 | 24.57 | 24.05 | 24.49 | 1,126,059 | -0.31(-1.25%) |
May 27, 2021 | 23.55 | 24.98 | 23.42 | 24.80 | 1,865,124 | +1.76(+7.64%) |
May 26, 2021 | 22.44 | 23.12 | 22.44 | 23.04 | 839,913 | +0.60(+2.67%) |
May 25, 2021 | 23.33 | 23.59 | 22.41 | 22.44 | 1,089,580 | -0.84(-3.61%) |
May 24, 2021 | 22.57 | 23.51 | 22.31 | 23.28 | 706,898 | +0.59(+2.60%) |
May 21, 2021 | 22.98 | 23.48 | 22.13 | 22.69 | 1,582,695 | +0.06(+0.27%) |
May 20, 2021 | 22.73 | 22.77 | 22.12 | 22.63 | 613,061 | -0.23(-1.01%) |
May 19, 2021 | 22.35 | 22.87 | 22.23 | 22.86 | 612,911 | -0.21(-0.91%) |
May 18, 2021 | 23.82 | 23.90 | 23.05 | 23.07 | 581,377 | -0.78(-3.27%) |
May 17, 2021 | 23.00 | 23.96 | 22.60 | 23.85 | 763,899 | +0.90(+3.92%) |
May 14, 2021 | 22.52 | 23.05 | 22.30 | 22.95 | 991,456 | +0.37(+1.64%) |
May 13, 2021 | 22.60 | 23.51 | 22.39 | 22.58 | 1,507,072 | +0.06(+0.27%) |
May 12, 2021 | 23.51 | 23.78 | 22.23 | 22.52 | 1,070,755 | -1.22(-5.14%) |
May 11, 2021 | 23.08 | 24.02 | 22.90 | 23.74 | 836,549 | -0.06(-0.25%) |
May 10, 2021 | 24.56 | 24.86 | 23.79 | 23.80 | 1,034,927 | -0.37(-1.53%) |
May 07, 2021 | 24.67 | 24.67 | 24.09 | 24.17 | 1,052,437 | -0.57(-2.30%) |
May 06, 2021 | 24.11 | 24.77 | 23.47 | 24.74 | 1,321,634 | +0.83(+3.47%) |
May 05, 2021 | 23.74 | 24.07 | 23.22 | 23.91 | 1,699,838 | +0.36(+1.53%) |
May 04, 2021 | 23.63 | 24.15 | 23.38 | 23.55 | 1,230,142 | -0.09(-0.38%) |