Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.16 | 31.53 | 30.42 | 30.55 | 1,858,503 | -0.22(-0.71%) |
Apr 28, 2022 | 30.07 | 30.85 | 29.91 | 30.77 | 1,270,221 | +0.70(+2.33%) |
Apr 27, 2022 | 29.61 | 30.18 | 29.51 | 30.07 | 2,791,266 | -0.03(-0.10%) |
Apr 26, 2022 | 29.72 | 30.31 | 29.33 | 30.10 | 3,029,510 | +0.67(+2.28%) |
Apr 25, 2022 | 28.71 | 29.55 | 28.44 | 29.43 | 1,651,486 | -0.81(-2.68%) |
Apr 22, 2022 | 30.48 | 30.69 | 30.24 | 30.24 | 621,552 | -0.69(-2.23%) |
Apr 21, 2022 | 30.97 | 31.32 | 30.49 | 30.93 | 1,659,653 | +0.33(+1.08%) |
Apr 20, 2022 | 30.79 | 30.90 | 29.89 | 30.60 | 1,949,785 | -0.02(-0.07%) |
Apr 19, 2022 | 31.22 | 31.22 | 30.46 | 30.62 | 1,886,120 | -1.60(-4.97%) |
Apr 18, 2022 | 32.20 | 32.70 | 31.97 | 32.22 | 1,228,299 | +0.52(+1.64%) |
Apr 14, 2022 | 30.63 | 32.00 | 30.55 | 31.70 | 1,724,228 | +0.69(+2.23%) |
Apr 13, 2022 | 30.43 | 31.04 | 29.98 | 31.01 | 1,397,896 | +1.19(+3.99%) |
Apr 12, 2022 | 29.51 | 30.07 | 29.51 | 29.82 | 1,559,561 | +1.60(+5.67%) |
Apr 11, 2022 | 28.18 | 28.52 | 27.93 | 28.22 | 1,065,775 | -0.99(-3.39%) |
Apr 08, 2022 | 28.63 | 29.42 | 28.47 | 29.21 | 1,978,548 | +0.36(+1.25%) |
Apr 07, 2022 | 29.03 | 29.26 | 28.05 | 28.85 | 2,292,024 | -0.20(-0.69%) |
Apr 06, 2022 | 30.42 | 30.55 | 28.66 | 29.05 | 3,653,075 | -0.84(-2.81%) |
Apr 05, 2022 | 30.85 | 31.01 | 29.79 | 29.89 | 2,283,581 | -0.82(-2.67%) |
Apr 04, 2022 | 30.61 | 30.94 | 30.15 | 30.71 | 1,983,602 | +0.92(+3.09%) |
Apr 01, 2022 | 29.62 | 30.20 | 29.58 | 29.79 | 1,970,830 | -0.14(-0.47%) |
Mar 31, 2022 | 30.58 | 31.01 | 29.65 | 29.93 | 2,671,761 | -1.61(-5.10%) |
Mar 30, 2022 | 31.69 | 31.99 | 31.33 | 31.54 | 1,881,786 | +0.60(+1.94%) |
Mar 29, 2022 | 29.37 | 31.01 | 29.27 | 30.94 | 2,950,382 | +0.55(+1.81%) |
Mar 28, 2022 | 31.41 | 31.93 | 30.22 | 30.39 | 4,147,517 | -2.76(-8.33%) |
Mar 25, 2022 | 32.37 | 33.50 | 32.12 | 33.15 | 4,102,431 | +0.53(+1.62%) |
Mar 24, 2022 | 33.48 | 33.51 | 32.32 | 32.62 | 2,591,499 | -0.86(-2.57%) |
Mar 23, 2022 | 33.14 | 33.68 | 33.09 | 33.48 | 2,533,688 | +1.65(+5.18%) |
Mar 22, 2022 | 31.81 | 32.34 | 31.41 | 31.83 | 2,470,997 | -0.35(-1.09%) |
Mar 21, 2022 | 31.10 | 32.20 | 31.07 | 32.18 | 2,855,633 | +2.41(+8.10%) |
Mar 18, 2022 | 29.59 | 29.91 | 29.32 | 29.77 | 2,943,760 | +0.30(+1.02%) |
Mar 17, 2022 | 29.10 | 29.74 | 28.98 | 29.47 | 4,488,608 | +2.43(+8.99%) |
Mar 16, 2022 | 27.98 | 28.14 | 26.80 | 27.04 | 5,007,098 | -0.28(-1.02%) |
Mar 15, 2022 | 27.65 | 28.29 | 27.10 | 27.32 | 6,391,139 | -1.99(-6.79%) |
Mar 14, 2022 | 29.72 | 29.72 | 28.62 | 29.31 | 6,171,423 | -1.82(-5.85%) |
Mar 11, 2022 | 30.61 | 31.20 | 30.38 | 31.13 | 6,211,045 | +0.71(+2.33%) |
Mar 10, 2022 | 32.27 | 32.36 | 30.17 | 30.42 | 4,244,071 | -0.80(-2.56%) |
Mar 09, 2022 | 33.63 | 34.08 | 30.01 | 31.22 | 5,597,413 | -4.48(-12.55%) |
Mar 08, 2022 | 35.90 | 36.84 | 34.22 | 35.70 | 9,232,305 | +1.54(+4.51%) |
Mar 07, 2022 | 33.19 | 34.80 | 33.14 | 34.16 | 6,736,051 | +1.39(+4.24%) |
Mar 04, 2022 | 31.72 | 32.92 | 31.28 | 32.77 | 6,273,276 | +2.10(+6.85%) |
Mar 03, 2022 | 31.08 | 31.74 | 30.50 | 30.67 | 7,466,094 | -0.93(-2.94%) |
Mar 02, 2022 | 30.92 | 31.86 | 29.64 | 31.60 | 7,681,163 | +2.23(+7.59%) |
Mar 01, 2022 | 28.66 | 29.76 | 28.52 | 29.37 | 7,054,161 | +2.21(+8.14%) |
Feb 28, 2022 | 27.02 | 27.42 | 26.85 | 27.16 | 3,066,620 | +0.88(+3.35%) |
Feb 25, 2022 | 26.12 | 26.29 | 25.68 | 26.28 | 3,506,248 | -0.23(-0.87%) |
Feb 24, 2022 | 27.91 | 27.92 | 26.05 | 26.51 | 6,825,542 | +0.46(+1.77%) |
Feb 23, 2022 | 25.97 | 26.49 | 25.84 | 26.05 | 2,176,667 | +0.22(+0.85%) |
Feb 22, 2022 | 26.31 | 26.33 | 25.72 | 25.83 | 2,393,930 | +0.51(+2.01%) |
Feb 18, 2022 | 25.32 | 0 | +0.19(+0.76%) | |||
Feb 17, 2022 | 24.95 | 25.29 | 24.90 | 25.13 | 1,644,097 | +0.28(+1.13%) |
Feb 16, 2022 | 25.57 | 25.91 | 24.83 | 24.85 | 2,195,471 | -0.34(-1.35%) |
Feb 15, 2022 | 25.19 | 25.26 | 24.89 | 25.19 | 1,974,473 | -0.77(-2.97%) |
Feb 14, 2022 | 25.35 | 26.16 | 25.28 | 25.96 | 2,193,720 | +0.27(+1.05%) |
Feb 11, 2022 | 24.97 | 25.86 | 24.95 | 25.69 | 2,734,378 | +0.97(+3.92%) |
Feb 10, 2022 | 24.74 | 25.16 | 24.59 | 24.72 | 1,082,109 | -0.10(-0.40%) |
Feb 09, 2022 | 24.67 | 24.90 | 24.57 | 24.82 | 889,315 | +0.20(+0.81%) |
Feb 08, 2022 | 24.68 | 24.70 | 24.32 | 24.62 | 1,155,178 | -0.45(-1.79%) |
Feb 07, 2022 | 25.07 | 25.25 | 25.03 | 25.07 | 841,245 | -0.13(-0.52%) |
Feb 04, 2022 | 25.08 | 25.34 | 25.08 | 25.20 | 990,500 | +0.60(+2.44%) |
Feb 03, 2022 | 24.06 | 24.67 | 24.60 | 1,073,086 | +0.38(+1.57%) | |
Feb 02, 2022 | 24.25 | 24.29 | 23.88 | 24.22 | 1,427,542 | +0.03(+0.12%) |
Feb 01, 2022 | 23.97 | 24.33 | 23.86 | 24.19 | 927,466 | -0.01(-0.04%) |
Jan 31, 2022 | 24.15 | 24.21 | 24.20 | 826,960 | +0.15(+0.62%) | |
Jan 28, 2022 | 24.27 | 24.41 | 23.85 | 24.05 | 1,231,919 | +0.12(+0.50%) |
Jan 27, 2022 | 24.22 | 24.23 | 23.75 | 23.93 | 1,177,881 | +0.10(+0.42%) |
Jan 26, 2022 | 23.84 | 24.14 | 23.77 | 23.83 | 1,276,533 | +0.28(+1.19%) |
Jan 25, 2022 | 23.19 | 23.62 | 23.16 | 23.55 | 881,291 | +0.30(+1.29%) |
Jan 24, 2022 | 23.18 | 23.29 | 22.78 | 23.25 | 1,636,200 | -0.25(-1.06%) |
Jan 21, 2022 | 23.53 | 23.65 | 23.25 | 23.50 | 876,645 | +0.08(+0.34%) |
Jan 20, 2022 | 23.65 | 24.00 | 23.41 | 23.42 | 858,852 | -0.17(-0.72%) |
Jan 19, 2022 | 23.68 | 23.90 | 23.55 | 23.59 | 952,930 | +0.02(+0.08%) |
Jan 18, 2022 | 23.33 | 23.60 | 23.24 | 23.57 | 848,941 | +0.40(+1.73%) |
Jan 14, 2022 | 23.17 | 0 | +0.68(+3.02%) | |||
Jan 13, 2022 | 22.79 | 22.82 | 22.47 | 22.49 | 863,238 | -0.21(-0.93%) |
Jan 12, 2022 | 22.57 | 22.86 | 22.56 | 22.70 | 845,747 | +0.25(+1.11%) |
Jan 11, 2022 | 22.00 | 22.52 | 21.86 | 22.45 | 1,182,807 | +0.74(+3.41%) |
Jan 10, 2022 | 21.89 | 21.95 | 21.59 | 21.71 | 1,115,142 | -0.25(-1.14%) |
Jan 07, 2022 | 22.02 | 22.07 | 21.86 | 21.96 | 1,032,941 | -0.01(-0.05%) |
Jan 06, 2022 | 22.11 | 22.20 | 21.91 | 21.97 | 1,179,479 | +0.49(+2.28%) |
Jan 05, 2022 | 21.75 | 21.86 | 21.47 | 21.48 | 880,248 | +0.03(+0.14%) |
Jan 04, 2022 | 21.34 | 21.62 | 21.33 | 21.45 | 948,692 | +0.29(+1.37%) |
Jan 03, 2022 | 20.82 | 21.26 | 20.80 | 21.16 | 1,006,346 | +0.25(+1.20%) |
Dec 31, 2021 | 21.17 | 21.24 | 20.80 | 20.91 | 686,552 | -0.29(-1.37%) |
Dec 30, 2021 | 21.32 | 21.47 | 21.19 | 21.20 | 674,372 | -0.04(-0.19%) |
Dec 29, 2021 | 21.06 | 21.47 | 20.96 | 21.24 | 1,040,607 | +0.13(+0.62%) |
Dec 28, 2021 | 21.15 | 21.26 | 21.06 | 21.11 | 494,644 | +0.09(+0.43%) |
Dec 27, 2021 | 20.51 | 21.10 | 20.43 | 21.02 | 519,569 | +0.45(+2.19%) |
Dec 23, 2021 | 20.26 | 20.61 | 20.21 | 20.57 | 937,844 | +0.31(+1.53%) |
Dec 22, 2021 | 19.87 | 20.27 | 19.82 | 20.26 | 694,438 | +0.34(+1.71%) |
Dec 21, 2021 | 19.65 | 19.92 | 19.54 | 19.92 | 799,945 | +0.62(+3.21%) |
Dec 20, 2021 | 19.00 | 19.32 | 18.60 | 19.30 | 1,195,013 | -0.35(-1.78%) |
Dec 17, 2021 | 19.84 | 19.88 | 19.50 | 19.65 | 993,691 | -0.41(-2.04%) |
Dec 16, 2021 | 19.98 | 20.28 | 19.86 | 20.06 | 1,308,755 | +0.08(+0.40%) |
Dec 15, 2021 | 19.62 | 20.01 | 19.49 | 19.98 | 1,354,355 | +0.29(+1.47%) |
Dec 14, 2021 | 19.67 | 19.82 | 19.48 | 19.69 | 1,125,170 | -0.27(-1.35%) |
Dec 13, 2021 | 20.02 | 20.24 | 19.92 | 19.96 | 955,160 | -0.27(-1.33%) |
Dec 10, 2021 | 20.12 | 20.25 | 19.96 | 20.23 | 811,231 | +0.39(+1.97%) |
Dec 09, 2021 | 20.17 | 20.23 | 19.83 | 19.84 | 847,389 | -0.56(-2.75%) |
Dec 08, 2021 | 20.18 | 20.48 | 20.15 | 20.40 | 1,750,425 | +0.32(+1.59%) |
Dec 07, 2021 | 20.01 | 20.46 | 20.01 | 20.08 | 1,402,664 | +0.35(+1.77%) |
Dec 06, 2021 | 19.18 | 19.79 | 19.08 | 19.73 | 1,305,622 | +0.98(+5.23%) |
Dec 03, 2021 | 19.41 | 19.48 | 18.59 | 18.75 | 1,028,607 | -0.04(-0.21%) |
Dec 02, 2021 | 18.17 | 18.90 | 18.02 | 18.79 | 2,774,749 | +0.42(+2.29%) |
Dec 01, 2021 | 19.18 | 19.33 | 18.30 | 18.37 | 2,437,399 | -0.33(-1.76%) |
Nov 30, 2021 | 18.94 | 19.10 | 18.13 | 18.70 | 3,491,800 | -0.84(-4.30%) |
Nov 29, 2021 | 20.28 | 20.34 | 19.38 | 19.54 | 1,265,841 | +0.11(+0.57%) |
Nov 26, 2021 | 20.43 | 20.43 | 19.07 | 19.43 | 2,571,388 | -2.29(-10.54%) |
Nov 24, 2021 | 21.71 | 21.94 | 21.70 | 21.72 | 558,728 | -0.16(-0.73%) |
Nov 23, 2021 | 21.48 | 21.90 | 21.48 | 21.88 | 1,549,244 | +0.78(+3.70%) |
Nov 22, 2021 | 20.95 | 21.30 | 20.93 | 21.10 | 1,167,152 | +0.23(+1.10%) |
Nov 19, 2021 | 21.29 | 21.29 | 20.78 | 20.87 | 1,620,159 | -0.68(-3.16%) |
Nov 18, 2021 | 21.48 | 21.58 | 21.56 | 21.55 | 540,750 | +0.15(+0.70%) |
Nov 17, 2021 | 21.78 | 21.79 | 21.20 | 21.40 | 897,791 | -0.50(-2.28%) |
Nov 16, 2021 | 21.76 | 22.01 | 21.66 | 21.90 | 658,367 | +0.11(+0.50%) |
Nov 15, 2021 | 21.51 | 21.81 | 21.43 | 21.79 | 482,595 | -0.01(-0.05%) |
Nov 12, 2021 | 21.79 | 21.96 | 21.69 | 21.80 | 685,730 | -0.12(-0.55%) |
Nov 11, 2021 | 22.03 | 22.14 | 21.78 | 21.92 | 923,787 | -0.03(-0.14%) |
Nov 10, 2021 | 22.53 | 21.95 | 1,012,125 | -0.59(-2.62%) | ||
Nov 09, 2021 | 22.25 | 22.57 | 22.19 | 22.54 | 550,224 | +0.32(+1.44%) |
Nov 08, 2021 | 22.04 | 22.24 | 22.03 | 22.22 | 451,804 | +0.24(+1.09%) |
Nov 05, 2021 | 21.66 | 22.09 | 21.47 | 21.98 | 1,315,873 | +0.55(+2.57%) |
Nov 04, 2021 | 22.35 | 22.41 | 21.32 | 21.43 | 2,708,023 | -0.15(-0.70%) |
Nov 03, 2021 | 21.94 | 22.08 | 21.56 | 21.58 | 2,020,867 | -0.89(-3.96%) |
Nov 02, 2021 | 22.34 | 22.53 | 22.27 | 22.47 | 418,955 | +0.00(+0.00%) |
Nov 01, 2021 | 22.57 | 22.57 | 22.42 | 22.47 | 417,476 | +0.22(+0.99%) |
Oct 29, 2021 | 22.14 | 22.31 | 22.00 | 22.25 | 734,730 | -0.05(-0.22%) |
Oct 28, 2021 | 22.11 | 22.32 | 21.95 | 22.30 | 647,862 | +0.14(+0.63%) |
Oct 27, 2021 | 22.44 | 22.62 | 22.16 | 22.16 | 788,856 | -0.60(-2.64%) |
Oct 26, 2021 | 22.63 | 22.76 | 378,825 | +0.19(+0.84%) | ||
Oct 25, 2021 | 22.72 | 22.79 | 22.54 | 22.57 | 361,842 | +0.00(+0.00%) |
Oct 22, 2021 | 22.46 | 22.57 | 22.28 | 22.57 | 412,603 | +0.23(+1.03%) |
Oct 21, 2021 | 22.40 | 22.50 | 21.98 | 22.34 | 573,598 | -0.28(-1.24%) |
Oct 20, 2021 | 22.24 | 22.64 | 22.17 | 22.62 | 403,498 | +0.22(+0.98%) |
Oct 19, 2021 | 22.15 | 22.50 | 22.08 | 22.40 | 455,213 | +0.22(+0.99%) |
Oct 18, 2021 | 22.55 | 22.62 | 22.15 | 22.18 | 411,281 | -0.17(-0.76%) |
Oct 15, 2021 | 22.37 | 22.42 | 22.21 | 22.35 | 506,941 | +0.17(+0.77%) |
Oct 14, 2021 | 22.17 | 22.21 | 21.95 | 22.18 | 513,188 | +0.23(+1.05%) |
Oct 13, 2021 | 21.79 | 22.05 | 21.69 | 21.95 | 244,352 | -0.02(-0.09%) |
Oct 12, 2021 | 22.08 | 22.21 | 21.91 | 21.97 | 608,690 | -0.05(-0.23%) |
Oct 11, 2021 | 22.11 | 22.22 | 22.02 | 22.02 | 584,140 | +0.27(+1.24%) |
Oct 08, 2021 | 21.88 | 22.00 | 21.61 | 21.75 | 631,941 | +0.00(+0.00%) |
Oct 07, 2021 | 21.31 | 21.75 | 21.19 | 21.75 | 1,059,098 | +0.44(+2.06%) |
Oct 06, 2021 | 21.53 | 21.54 | 21.26 | 21.31 | 1,018,955 | -0.55(-2.52%) |
Oct 05, 2021 | 21.76 | 21.91 | 21.72 | 21.86 | 762,427 | +0.43(+2.01%) |
Oct 04, 2021 | 21.25 | 21.62 | 21.25 | 21.43 | 1,103,201 | +0.54(+2.58%) |
Oct 01, 2021 | 20.67 | 20.94 | 20.55 | 20.89 | 605,850 | +0.25(+1.21%) |
Sep 30, 2021 | 20.30 | 20.91 | 20.19 | 20.64 | 1,278,419 | +0.14(+0.68%) |
Sep 29, 2021 | 20.54 | 20.76 | 20.45 | 20.50 | 434,956 | -0.01(-0.05%) |
Sep 28, 2021 | 20.96 | 20.98 | 20.48 | 20.51 | 926,162 | -0.25(-1.20%) |
Sep 27, 2021 | 20.75 | 20.84 | 20.69 | 20.76 | 496,183 | +0.41(+2.01%) |
Sep 24, 2021 | 20.13 | 20.41 | 20.13 | 20.35 | 283,452 | +0.20(+0.99%) |
Sep 23, 2021 | 19.90 | 20.19 | 19.89 | 20.15 | 632,076 | +0.35(+1.77%) |
Sep 22, 2021 | 19.72 | 19.90 | 19.66 | 19.80 | 663,639 | +0.35(+1.80%) |
Sep 21, 2021 | 19.45 | 19.47 | 19.14 | 19.45 | 404,963 | +0.03(+0.15%) |
Sep 20, 2021 | 19.43 | 19.52 | 19.18 | 19.42 | 672,329 | -0.25(-1.27%) |
Sep 17, 2021 | 19.59 | 19.70 | 19.49 | 19.67 | 441,040 | -0.08(-0.41%) |
Sep 16, 2021 | 19.66 | 19.80 | 19.45 | 19.75 | 894,451 | +0.04(+0.20%) |
Sep 15, 2021 | 19.64 | 19.88 | 19.64 | 19.71 | 1,351,835 | +0.50(+2.60%) |
Sep 14, 2021 | 19.36 | 19.36 | 19.09 | 19.21 | 894,544 | -0.03(-0.16%) |
Sep 13, 2021 | 19.22 | 19.30 | 19.11 | 19.24 | 461,981 | +0.23(+1.21%) |
Sep 10, 2021 | 19.09 | 19.10 | 18.96 | 19.01 | 544,781 | +0.40(+2.15%) |
Sep 09, 2021 | 18.69 | 19.04 | 18.52 | 18.61 | 702,256 | -0.36(-1.90%) |
Sep 08, 2021 | 19.03 | 19.03 | 18.85 | 18.97 | 408,728 | +0.29(+1.55%) |
Sep 07, 2021 | 18.70 | 18.86 | 18.62 | 18.68 | 527,585 | -0.27(-1.42%) |
Sep 03, 2021 | 19.06 | 19.16 | 18.91 | 18.95 | 493,245 | -0.06(-0.32%) |
Sep 02, 2021 | 19.01 | 19.18 | 18.98 | 19.01 | 800,055 | +0.39(+2.09%) |
Sep 01, 2021 | 18.44 | 18.72 | 18.39 | 18.62 | 791,111 | -0.07(-0.37%) |
Aug 31, 2021 | 18.75 | 18.85 | 18.67 | 18.69 | 376,417 | -0.15(-0.80%) |
Aug 30, 2021 | 18.74 | 18.90 | 18.63 | 18.84 | 355,238 | +0.12(+0.64%) |
Aug 27, 2021 | 18.60 | 18.74 | 18.60 | 18.72 | 420,006 | +0.28(+1.52%) |
Aug 26, 2021 | 18.41 | 18.57 | 18.23 | 18.44 | 706,424 | -0.16(-0.86%) |
Aug 25, 2021 | 18.43 | 18.66 | 18.33 | 18.60 | 855,289 | +0.20(+1.09%) |
Aug 24, 2021 | 18.14 | 18.44 | 18.12 | 18.40 | 417,929 | +0.59(+3.31%) |
Aug 23, 2021 | 17.59 | 17.89 | 17.59 | 17.81 | 511,224 | +0.94(+5.57%) |
Aug 20, 2021 | 17.00 | 17.17 | 16.87 | 16.87 | 424,028 | -0.49(-2.82%) |
Aug 19, 2021 | 17.19 | 17.39 | 17.03 | 17.36 | 1,236,441 | -0.22(-1.25%) |
Aug 18, 2021 | 18.07 | 18.09 | 17.55 | 17.58 | 945,363 | -0.37(-2.06%) |
Aug 17, 2021 | 17.97 | 18.17 | 17.88 | 17.95 | 557,829 | -0.13(-0.72%) |
Aug 16, 2021 | 17.86 | 18.18 | 17.70 | 18.08 | 642,507 | -0.14(-0.77%) |
Aug 13, 2021 | 18.48 | 18.52 | 18.18 | 18.22 | 599,554 | -0.26(-1.41%) |
Aug 12, 2021 | 18.54 | 18.58 | 18.36 | 18.48 | 682,320 | -0.09(-0.48%) |
Aug 11, 2021 | 18.16 | 18.58 | 18.05 | 18.57 | 431,045 | +0.19(+1.03%) |
Aug 10, 2021 | 18.09 | 18.49 | 18.09 | 18.38 | 443,139 | +0.41(+2.28%) |
Aug 09, 2021 | 17.89 | 18.01 | 17.70 | 17.97 | 912,251 | -0.36(-1.96%) |
Aug 06, 2021 | 18.67 | 18.69 | 18.28 | 18.33 | 971,208 | -0.20(-1.08%) |
Aug 05, 2021 | 18.29 | 18.57 | 18.29 | 18.53 | 427,870 | +0.31(+1.70%) |
Aug 04, 2021 | 18.38 | 18.58 | 18.21 | 18.22 | 1,280,674 | -0.60(-3.19%) |
Aug 03, 2021 | 18.56 | 18.88 | 18.48 | 18.82 | 1,725,219 | -0.14(-0.74%) |
Aug 02, 2021 | 19.41 | 19.44 | 18.79 | 18.96 | 1,338,348 | -0.55(-2.82%) |
Jul 30, 2021 | 19.51 | 19.64 | 19.44 | 19.51 | 532,211 | +0.02(+0.10%) |
Jul 29, 2021 | 19.31 | 19.51 | 19.29 | 19.49 | 798,542 | +0.36(+1.88%) |
Jul 28, 2021 | 19.18 | 19.26 | 19.11 | 19.13 | 430,282 | +0.01(+0.05%) |
Jul 27, 2021 | 19.16 | 19.21 | 18.99 | 19.12 | 562,265 | -0.08(-0.42%) |
Jul 26, 2021 | 18.99 | 19.20 | 18.93 | 19.20 | 242,333 | +0.12(+0.63%) |
Jul 23, 2021 | 18.94 | 19.09 | 18.91 | 19.08 | 218,057 | +0.13(+0.69%) |
Jul 22, 2021 | 18.74 | 19.03 | 18.62 | 18.95 | 403,717 | +0.36(+1.94%) |
Jul 21, 2021 | 18.25 | 18.64 | 18.25 | 18.59 | 676,018 | +0.68(+3.80%) |
Jul 20, 2021 | 17.59 | 17.96 | 17.38 | 17.91 | 749,984 | +0.27(+1.53%) |
Jul 19, 2021 | 18.35 | 18.36 | 17.49 | 17.64 | 1,714,364 | -1.24(-6.57%) |
Jul 16, 2021 | 19.01 | 19.05 | 18.65 | 18.88 | 559,593 | +0.00(+0.00%) |
Jul 15, 2021 | 18.97 | 19.21 | 18.86 | 18.88 | 464,598 | -0.30(-1.56%) |
Jul 14, 2021 | 19.70 | 19.72 | 19.02 | 19.18 | 1,176,581 | -0.53(-2.69%) |
Jul 13, 2021 | 19.47 | 19.74 | 19.38 | 19.71 | 492,510 | +0.31(+1.60%) |
Jul 12, 2021 | 19.28 | 19.43 | 19.17 | 19.40 | 410,825 | -0.07(-0.36%) |
Jul 09, 2021 | 19.31 | 19.53 | 19.31 | 19.47 | 467,797 | +0.32(+1.67%) |
Jul 08, 2021 | 18.89 | 19.16 | 18.74 | 19.15 | 614,722 | +0.32(+1.70%) |
Jul 07, 2021 | 19.28 | 19.38 | 18.73 | 18.83 | 2,243,117 | -0.47(-2.44%) |
Jul 06, 2021 | 19.59 | 19.63 | 19.11 | 19.30 | 1,771,326 | -0.35(-1.78%) |
Jul 02, 2021 | 19.50 | 19.70 | 19.40 | 19.65 | 478,658 | +0.18(+0.92%) |
Jul 01, 2021 | 19.72 | 19.78 | 19.42 | 19.47 | 1,126,815 | +0.22(+1.14%) |
Jun 30, 2021 | 19.26 | 19.42 | 19.16 | 19.25 | 454,049 | +0.01(+0.05%) |
Jun 29, 2021 | 19.25 | 19.32 | 19.10 | 19.24 | 296,512 | +0.12(+0.63%) |
Jun 28, 2021 | 19.33 | 19.34 | 19.06 | 19.12 | 560,444 | -0.29(-1.49%) |
Jun 25, 2021 | 19.34 | 19.43 | 19.13 | 19.41 | 619,333 | +0.13(+0.67%) |
Jun 24, 2021 | 19.12 | 19.30 | 19.10 | 19.28 | 339,186 | +0.03(+0.16%) |
Jun 23, 2021 | 19.34 | 19.40 | 19.20 | 19.25 | 521,647 | +0.14(+0.73%) |
Jun 22, 2021 | 19.10 | 19.18 | 19.04 | 19.11 | 500,843 | +0.00(+0.00%) |
Jun 21, 2021 | 18.74 | 19.12 | 18.72 | 19.11 | 1,261,705 | +0.39(+2.08%) |
Jun 18, 2021 | 18.52 | 18.81 | 18.52 | 18.72 | 567,464 | +0.09(+0.48%) |
Jun 17, 2021 | 18.95 | 18.98 | 18.37 | 18.63 | 1,192,053 | -0.26(-1.38%) |
Jun 16, 2021 | 18.91 | 19.12 | 18.88 | 18.89 | 618,543 | -0.03(-0.16%) |
Jun 15, 2021 | 18.78 | 18.93 | 18.77 | 18.92 | 607,738 | +0.28(+1.50%) |
Jun 14, 2021 | 18.69 | 18.75 | 18.56 | 18.64 | 427,439 | +0.12(+0.65%) |
Jun 11, 2021 | 18.50 | 18.64 | 18.50 | 18.52 | 566,982 | +0.05(+0.27%) |
Jun 10, 2021 | 18.54 | 18.60 | 18.11 | 18.47 | 1,169,401 | +0.11(+0.60%) |
Jun 09, 2021 | 18.52 | 18.59 | 18.33 | 18.36 | 574,367 | -0.11(-0.60%) |
Jun 08, 2021 | 18.15 | 18.47 | 18.05 | 18.47 | 590,516 | +0.23(+1.26%) |
Jun 07, 2021 | 18.29 | 18.35 | 18.18 | 18.24 | 449,068 | -0.04(-0.22%) |
Jun 04, 2021 | 18.39 | 18.41 | 18.22 | 18.28 | 748,314 | +0.07(+0.38%) |
Jun 03, 2021 | 18.27 | 18.30 | 18.04 | 18.21 | 471,877 | +0.02(+0.11%) |
Jun 02, 2021 | 18.08 | 18.23 | 18.01 | 18.19 | 610,757 | +0.20(+1.11%) |
Jun 01, 2021 | 18.07 | 18.21 | 17.85 | 17.99 | 937,056 | +0.38(+2.16%) |
May 28, 2021 | 17.73 | 17.78 | 17.51 | 17.61 | 531,435 | -0.03(-0.17%) |
May 27, 2021 | 17.50 | 17.67 | 17.46 | 17.64 | 537,399 | +0.10(+0.57%) |
May 26, 2021 | 17.36 | 17.57 | 17.34 | 17.54 | 469,707 | +0.12(+0.69%) |
May 25, 2021 | 17.43 | 17.52 | 17.37 | 17.42 | 615,540 | -0.04(-0.23%) |
May 24, 2021 | 17.22 | 17.50 | 17.17 | 17.46 | 729,566 | +0.46(+2.71%) |
May 21, 2021 | 16.97 | 17.07 | 16.92 | 17.00 | 1,168,199 | +0.40(+2.41%) |
May 20, 2021 | 16.92 | 16.95 | 16.54 | 16.60 | 2,089,340 | -0.39(-2.30%) |
May 19, 2021 | 17.07 | 17.07 | 16.64 | 16.99 | 1,691,043 | -0.51(-2.91%) |
May 18, 2021 | 17.63 | 17.71 | 17.15 | 17.50 | 1,462,863 | -0.19(-1.07%) |
May 17, 2021 | 17.53 | 17.71 | 17.51 | 17.69 | 396,768 | +0.22(+1.26%) |
May 14, 2021 | 17.33 | 17.50 | 17.31 | 17.47 | 1,121,141 | +0.43(+2.52%) |
May 13, 2021 | 17.14 | 17.32 | 16.92 | 17.04 | 1,556,921 | -0.54(-3.07%) |
May 12, 2021 | 17.56 | 17.79 | 17.55 | 17.58 | 812,455 | +0.12(+0.69%) |
May 11, 2021 | 17.14 | 17.49 | 17.14 | 17.46 | 840,404 | +0.09(+0.52%) |
May 10, 2021 | 17.54 | 17.54 | 17.16 | 17.37 | 689,975 | +0.02(+0.12%) |
May 07, 2021 | 17.21 | 17.43 | 17.18 | 17.35 | 842,527 | +0.00(+0.00%) |
May 06, 2021 | 17.51 | 17.52 | 17.30 | 17.35 | 632,945 | -0.13(-0.77%) |
May 05, 2021 | 17.72 | 17.80 | 17.40 | 17.48 | 1,121,137 | -0.07(-0.37%) |
May 04, 2021 | 17.49 | 17.56 | 17.36 | 17.55 | 735,682 | +0.37(+2.15%) |