Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.47 | 37.05 | 35.09 | 35.67 | 2,223,309 | -0.76(-2.08%) |
Apr 28, 2022 | 35.74 | 36.90 | 34.45 | 36.43 | 1,322,128 | +1.11(+3.16%) |
Apr 27, 2022 | 35.05 | 35.67 | 33.95 | 35.32 | 1,913,277 | +0.36(+1.02%) |
Apr 26, 2022 | 35.86 | 36.54 | 34.95 | 34.96 | 1,635,396 | -0.63(-1.76%) |
Apr 25, 2022 | 34.94 | 35.97 | 33.52 | 35.59 | 2,825,574 | -0.67(-1.86%) |
Apr 22, 2022 | 37.81 | 38.28 | 36.14 | 36.27 | 1,932,704 | -1.55(-4.09%) |
Apr 21, 2022 | 41.29 | 41.56 | 37.60 | 37.81 | 2,254,937 | -3.04(-7.45%) |
Apr 20, 2022 | 41.09 | 41.68 | 40.75 | 40.86 | 1,560,191 | +0.29(+0.72%) |
Apr 19, 2022 | 40.73 | 41.61 | 40.17 | 40.57 | 1,769,320 | -0.45(-1.10%) |
Apr 18, 2022 | 40.16 | 41.81 | 39.88 | 41.02 | 2,197,364 | +1.26(+3.16%) |
Apr 14, 2022 | 39.25 | 40.06 | 39.13 | 39.76 | 1,071,006 | +0.64(+1.63%) |
Apr 13, 2022 | 39.21 | 39.74 | 38.15 | 39.12 | 1,310,150 | +0.71(+1.85%) |
Apr 12, 2022 | 39.06 | 40.16 | 38.41 | 38.41 | 1,756,035 | +0.29(+0.76%) |
Apr 11, 2022 | 39.02 | 39.02 | 37.76 | 38.12 | 1,380,232 | -1.46(-3.69%) |
Apr 08, 2022 | 38.89 | 39.67 | 38.41 | 39.58 | 1,944,084 | +0.96(+2.50%) |
Apr 07, 2022 | 38.85 | 39.40 | 37.72 | 38.62 | 2,088,612 | +0.66(+1.73%) |
Apr 06, 2022 | 38.12 | 38.32 | 37.12 | 37.96 | 1,452,154 | +0.58(+1.55%) |
Apr 05, 2022 | 39.43 | 39.89 | 37.30 | 37.38 | 1,208,778 | -1.65(-4.22%) |
Apr 04, 2022 | 39.41 | 39.89 | 38.55 | 39.03 | 1,500,866 | +0.22(+0.55%) |
Apr 01, 2022 | 37.87 | 38.82 | 37.60 | 38.81 | 1,494,684 | +0.97(+2.58%) |
Mar 31, 2022 | 37.38 | 39.06 | 37.27 | 37.84 | 3,175,247 | -0.17(-0.44%) |
Mar 30, 2022 | 38.11 | 39.00 | 37.80 | 38.01 | 2,117,236 | +0.59(+1.58%) |
Mar 29, 2022 | 36.03 | 37.46 | 35.06 | 37.42 | 2,717,234 | +0.43(+1.17%) |
Mar 28, 2022 | 37.70 | 37.90 | 35.66 | 36.99 | 5,353,742 | -3.44(-8.51%) |
Mar 25, 2022 | 38.87 | 40.47 | 38.70 | 40.42 | 1,525,414 | +1.49(+3.83%) |
Mar 24, 2022 | 39.13 | 39.62 | 38.69 | 38.94 | 1,438,741 | +0.09(+0.24%) |
Mar 23, 2022 | 39.29 | 39.66 | 38.36 | 38.84 | 1,635,856 | +0.42(+1.10%) |
Mar 22, 2022 | 38.28 | 38.44 | 37.36 | 38.42 | 1,499,030 | -0.05(-0.12%) |
Mar 21, 2022 | 37.07 | 38.48 | 37.01 | 38.47 | 2,218,480 | +2.21(+6.10%) |
Mar 18, 2022 | 36.08 | 36.61 | 35.70 | 36.26 | 3,176,833 | +0.29(+0.81%) |
Mar 17, 2022 | 35.60 | 36.20 | 35.17 | 35.97 | 1,849,973 | +1.56(+4.52%) |
Mar 16, 2022 | 34.21 | 34.91 | 33.77 | 34.41 | 1,904,999 | +0.19(+0.55%) |
Mar 15, 2022 | 33.29 | 34.74 | 32.89 | 34.22 | 2,446,904 | -0.55(-1.59%) |
Mar 14, 2022 | 33.98 | 34.78 | 33.02 | 34.78 | 3,095,234 | +0.27(+0.79%) |
Mar 11, 2022 | 34.08 | 35.25 | 33.87 | 34.50 | 1,496,209 | -0.28(-0.81%) |
Mar 10, 2022 | 34.51 | 35.22 | 34.78 | 1,534,194 | +0.65(+1.89%) | |
Mar 09, 2022 | 32.98 | 34.63 | 32.19 | 34.14 | 2,066,655 | -0.24(-0.71%) |
Mar 08, 2022 | 36.16 | 36.92 | 33.30 | 34.38 | 2,438,794 | -0.73(-2.08%) |
Mar 07, 2022 | 35.47 | 36.25 | 34.25 | 35.11 | 2,971,216 | +0.12(+0.35%) |
Mar 04, 2022 | 33.18 | 35.06 | 33.18 | 34.99 | 2,290,285 | +1.92(+5.81%) |
Mar 03, 2022 | 32.99 | 33.43 | 32.47 | 33.07 | 1,538,570 | -0.50(-1.48%) |
Mar 02, 2022 | 33.73 | 34.22 | 33.30 | 33.57 | 2,000,625 | +0.54(+1.65%) |
Mar 01, 2022 | 33.00 | 33.73 | 32.39 | 33.02 | 2,970,570 | +0.54(+1.67%) |
Feb 28, 2022 | 30.78 | 32.90 | 30.75 | 32.48 | 2,496,648 | +1.41(+4.55%) |
Feb 25, 2022 | 30.95 | 31.09 | 29.98 | 31.07 | 2,317,457 | +0.20(+0.64%) |
Feb 24, 2022 | 31.64 | 31.80 | 29.62 | 30.87 | 2,484,333 | +0.19(+0.61%) |
Feb 23, 2022 | 30.66 | 31.41 | 30.37 | 30.68 | 1,836,231 | +0.48(+1.58%) |
Feb 22, 2022 | 31.85 | 32.04 | 29.80 | 30.20 | 1,919,623 | -0.50(-1.62%) |
Feb 18, 2022 | 30.70 | 0 | -0.07(-0.21%) | |||
Feb 17, 2022 | 30.44 | 31.30 | 30.31 | 30.77 | 1,762,975 | +0.40(+1.33%) |
Feb 16, 2022 | 31.33 | 31.78 | 30.13 | 30.36 | 1,824,203 | -0.44(-1.43%) |
Feb 15, 2022 | 30.16 | 31.08 | 29.71 | 30.80 | 1,883,467 | -0.69(-2.20%) |
Feb 14, 2022 | 32.05 | 32.17 | 31.19 | 31.50 | 2,474,721 | -0.81(-2.49%) |
Feb 11, 2022 | 31.06 | 32.40 | 30.59 | 32.30 | 2,860,588 | +2.55(+8.56%) |
Feb 10, 2022 | 29.39 | 30.91 | 29.32 | 29.75 | 1,601,325 | +0.08(+0.28%) |
Feb 09, 2022 | 29.32 | 29.80 | 29.11 | 29.67 | 1,731,741 | +0.41(+1.40%) |
Feb 08, 2022 | 30.77 | 30.94 | 28.92 | 29.26 | 2,473,763 | -1.91(-6.13%) |
Feb 07, 2022 | 31.50 | 31.79 | 30.71 | 31.17 | 1,756,694 | -0.40(-1.27%) |
Feb 04, 2022 | 31.22 | 32.93 | 31.12 | 31.57 | 2,176,462 | +0.72(+2.33%) |
Feb 03, 2022 | 30.25 | 31.19 | 30.85 | 2,990,129 | +0.23(+0.76%) | |
Feb 02, 2022 | 30.35 | 30.91 | 29.50 | 30.62 | 2,445,160 | -0.04(-0.12%) |
Feb 01, 2022 | 29.32 | 30.73 | 29.16 | 30.66 | 2,719,203 | +1.19(+4.05%) |
Jan 31, 2022 | 29.14 | 29.89 | 29.47 | 1,869,507 | +0.19(+0.64%) | |
Jan 28, 2022 | 29.19 | 29.49 | 28.07 | 29.28 | 2,255,921 | +0.11(+0.38%) |
Jan 27, 2022 | 29.46 | 29.96 | 27.89 | 29.17 | 2,740,830 | +0.48(+1.66%) |
Jan 26, 2022 | 30.14 | 30.71 | 28.43 | 28.69 | 2,863,806 | -1.06(-3.57%) |
Jan 25, 2022 | 27.78 | 30.04 | 27.14 | 29.75 | 2,391,647 | +1.59(+5.63%) |
Jan 24, 2022 | 26.57 | 28.36 | 25.99 | 28.17 | 2,882,548 | +0.69(+2.51%) |
Jan 21, 2022 | 27.83 | 28.21 | 27.08 | 27.48 | 3,069,942 | -0.94(-3.31%) |
Jan 20, 2022 | 28.64 | 29.82 | 28.36 | 28.42 | 1,760,825 | -0.73(-2.50%) |
Jan 19, 2022 | 29.96 | 29.96 | 28.56 | 29.15 | 1,919,940 | -0.34(-1.17%) |
Jan 18, 2022 | 30.30 | 30.69 | 29.00 | 29.49 | 1,831,050 | -0.22(-0.75%) |
Jan 14, 2022 | 29.72 | 0 | +1.12(+3.91%) | |||
Jan 13, 2022 | 29.18 | 29.64 | 28.44 | 28.60 | 1,404,702 | -0.71(-2.42%) |
Jan 12, 2022 | 29.56 | 29.95 | 29.04 | 29.31 | 1,358,279 | +0.04(+0.13%) |
Jan 11, 2022 | 28.23 | 29.37 | 27.53 | 29.27 | 1,758,090 | +1.64(+5.94%) |
Jan 10, 2022 | 28.73 | 28.80 | 27.18 | 27.63 | 1,559,549 | -1.10(-3.83%) |
Jan 07, 2022 | 28.71 | 28.98 | 28.39 | 28.73 | 1,154,860 | +0.16(+0.55%) |
Jan 06, 2022 | 28.69 | 29.04 | 27.88 | 28.57 | 1,901,935 | +1.36(+5.00%) |
Jan 05, 2022 | 28.39 | 29.14 | 27.11 | 27.21 | 2,617,835 | -0.65(-2.34%) |
Jan 04, 2022 | 26.37 | 28.07 | 26.25 | 27.86 | 2,850,912 | +2.06(+7.99%) |
Jan 03, 2022 | 24.49 | 25.81 | 24.46 | 25.80 | 2,075,061 | +1.45(+5.97%) |
Dec 31, 2021 | 24.12 | 24.51 | 24.01 | 24.35 | 753,632 | +0.13(+0.54%) |
Dec 30, 2021 | 24.57 | 24.87 | 24.17 | 24.22 | 905,252 | -0.23(-0.95%) |
Dec 29, 2021 | 24.61 | 24.85 | 24.33 | 24.45 | 657,138 | -0.30(-1.21%) |
Dec 28, 2021 | 25.18 | 25.36 | 24.61 | 24.75 | 912,031 | -0.38(-1.52%) |
Dec 27, 2021 | 23.96 | 25.14 | 23.46 | 25.13 | 1,209,917 | +1.11(+4.62%) |
Dec 23, 2021 | 24.30 | 24.56 | 23.98 | 24.02 | 1,079,301 | -0.09(-0.39%) |
Dec 22, 2021 | 23.80 | 24.23 | 23.31 | 24.11 | 1,406,069 | +0.20(+0.82%) |
Dec 21, 2021 | 23.13 | 24.04 | 23.06 | 23.92 | 1,799,047 | +1.32(+5.86%) |
Dec 20, 2021 | 22.37 | 22.89 | 21.91 | 22.59 | 2,041,738 | -0.81(-3.47%) |
Dec 17, 2021 | 24.16 | 24.30 | 23.22 | 23.40 | 5,181,723 | -1.08(-4.42%) |
Dec 16, 2021 | 25.20 | 25.79 | 24.45 | 24.49 | 1,793,186 | -0.29(-1.17%) |
Dec 15, 2021 | 24.64 | 24.88 | 23.53 | 24.77 | 1,856,638 | -0.03(-0.11%) |
Dec 14, 2021 | 25.03 | 25.38 | 24.57 | 24.80 | 2,574,238 | -0.62(-2.46%) |
Dec 13, 2021 | 25.88 | 26.34 | 25.36 | 25.43 | 2,039,391 | -1.08(-4.08%) |
Dec 10, 2021 | 26.70 | 26.76 | 25.53 | 26.51 | 1,701,087 | +0.34(+1.32%) |
Dec 09, 2021 | 26.76 | 26.80 | 26.00 | 26.16 | 1,158,948 | -0.62(-2.33%) |
Dec 08, 2021 | 27.43 | 27.49 | 26.57 | 26.79 | 1,977,127 | -0.46(-1.68%) |
Dec 07, 2021 | 26.66 | 27.84 | 26.47 | 27.25 | 2,472,954 | +1.69(+6.60%) |
Dec 06, 2021 | 25.53 | 26.02 | 24.77 | 25.56 | 1,749,562 | +0.84(+3.39%) |
Dec 03, 2021 | 25.87 | 26.10 | 24.22 | 24.72 | 2,110,241 | -0.43(-1.71%) |
Dec 02, 2021 | 23.49 | 25.36 | 23.25 | 25.15 | 2,453,840 | +1.34(+5.64%) |
Dec 01, 2021 | 25.88 | 25.88 | 23.79 | 23.81 | 2,118,153 | -0.98(-3.95%) |
Nov 30, 2021 | 24.22 | 25.06 | 23.97 | 24.78 | 2,601,543 | -0.36(-1.45%) |
Nov 29, 2021 | 25.30 | 25.70 | 24.38 | 25.15 | 2,417,947 | +1.09(+4.53%) |
Nov 26, 2021 | 24.57 | 24.85 | 23.53 | 24.06 | 2,460,764 | -2.79(-10.39%) |
Nov 24, 2021 | 26.90 | 27.80 | 26.77 | 26.84 | 1,862,224 | -0.50(-1.84%) |
Nov 23, 2021 | 25.94 | 27.39 | 25.94 | 27.35 | 2,882,226 | +2.01(+7.95%) |
Nov 22, 2021 | 24.59 | 25.88 | 24.53 | 25.33 | 2,194,221 | +0.78(+3.19%) |
Nov 19, 2021 | 24.77 | 25.05 | 24.25 | 24.55 | 2,339,615 | -1.18(-4.60%) |
Nov 18, 2021 | 25.42 | 25.88 | 25.68 | 25.74 | 1,721,364 | +0.32(+1.25%) |
Nov 17, 2021 | 26.06 | 26.42 | 25.28 | 25.42 | 1,871,937 | -0.85(-3.23%) |
Nov 16, 2021 | 26.38 | 26.57 | 25.77 | 26.27 | 1,478,676 | -0.12(-0.46%) |
Nov 15, 2021 | 26.13 | 26.53 | 25.44 | 26.39 | 1,720,998 | +0.14(+0.53%) |
Nov 12, 2021 | 26.14 | 26.73 | 25.81 | 26.25 | 1,749,189 | -0.28(-1.04%) |
Nov 11, 2021 | 26.61 | 27.34 | 26.45 | 26.52 | 2,199,727 | -0.04(-0.14%) |
Nov 10, 2021 | 28.41 | 26.56 | 2,692,117 | -1.84(-6.47%) | ||
Nov 09, 2021 | 27.69 | 28.48 | 27.05 | 28.40 | 2,759,820 | +0.30(+1.06%) |
Nov 08, 2021 | 27.25 | 28.78 | 27.16 | 28.10 | 3,318,834 | +1.38(+5.18%) |
Nov 05, 2021 | 26.28 | 26.81 | 25.66 | 26.72 | 1,842,385 | +1.17(+4.58%) |
Nov 04, 2021 | 27.12 | 27.19 | 25.00 | 25.55 | 2,622,002 | -0.35(-1.36%) |
Nov 03, 2021 | 26.12 | 26.82 | 25.81 | 25.90 | 1,994,519 | -0.93(-3.46%) |
Nov 02, 2021 | 26.62 | 27.37 | 26.29 | 26.83 | 1,718,035 | -0.09(-0.35%) |
Nov 01, 2021 | 26.46 | 27.08 | 26.37 | 26.92 | 1,835,496 | +1.09(+4.20%) |
Oct 29, 2021 | 26.03 | 26.19 | 24.97 | 25.84 | 1,932,601 | -0.19(-0.75%) |
Oct 28, 2021 | 25.35 | 26.04 | 25.35 | 26.03 | 1,096,549 | +0.71(+2.79%) |
Oct 27, 2021 | 25.90 | 26.34 | 25.16 | 25.33 | 1,704,687 | -1.34(-5.01%) |
Oct 26, 2021 | 27.04 | 26.66 | 1,249,044 | -0.26(-0.97%) | ||
Oct 25, 2021 | 27.15 | 27.51 | 26.67 | 26.92 | 1,564,862 | +0.36(+1.36%) |
Oct 22, 2021 | 26.40 | 26.57 | 25.74 | 26.56 | 1,535,286 | +0.43(+1.63%) |
Oct 21, 2021 | 26.89 | 26.97 | 25.88 | 26.13 | 1,497,356 | -0.89(-3.30%) |
Oct 20, 2021 | 26.28 | 27.05 | 25.96 | 27.02 | 1,478,952 | +0.29(+1.08%) |
Oct 19, 2021 | 26.30 | 26.99 | 26.05 | 26.74 | 1,971,872 | +0.45(+1.73%) |
Oct 18, 2021 | 26.91 | 27.42 | 26.06 | 26.28 | 2,352,867 | -0.20(-0.74%) |
Oct 15, 2021 | 27.21 | 27.51 | 26.47 | 26.48 | 1,984,717 | -0.16(-0.59%) |
Oct 14, 2021 | 27.13 | 27.33 | 26.35 | 26.63 | 1,723,627 | +0.04(+0.14%) |
Oct 13, 2021 | 26.42 | 26.93 | 26.11 | 26.60 | 1,757,378 | -0.48(-1.78%) |
Oct 12, 2021 | 26.90 | 27.62 | 26.79 | 27.08 | 1,512,432 | -0.04(-0.14%) |
Oct 11, 2021 | 27.85 | 28.08 | 27.07 | 27.12 | 1,968,142 | -0.28(-1.02%) |
Oct 08, 2021 | 25.95 | 27.47 | 25.95 | 27.40 | 2,765,528 | +1.58(+6.11%) |
Oct 07, 2021 | 24.86 | 26.01 | 24.49 | 25.82 | 3,248,756 | +1.21(+4.90%) |
Oct 06, 2021 | 24.85 | 25.43 | 24.24 | 24.61 | 2,843,246 | -0.72(-2.86%) |
Oct 05, 2021 | 26.12 | 26.52 | 24.83 | 25.34 | 3,060,150 | -0.36(-1.41%) |
Oct 04, 2021 | 24.95 | 25.70 | 24.75 | 25.70 | 3,760,681 | +1.23(+5.01%) |
Oct 01, 2021 | 23.50 | 24.58 | 23.44 | 24.47 | 2,493,919 | +1.29(+5.57%) |
Sep 30, 2021 | 23.25 | 23.44 | 22.65 | 23.18 | 2,450,081 | -0.01(-0.04%) |
Sep 29, 2021 | 22.52 | 23.22 | 22.07 | 23.19 | 2,171,557 | +0.51(+2.25%) |
Sep 28, 2021 | 23.02 | 23.13 | 22.38 | 22.68 | 2,987,018 | +0.08(+0.37%) |
Sep 27, 2021 | 21.33 | 22.88 | 21.32 | 22.60 | 3,338,929 | +1.88(+9.10%) |
Sep 24, 2021 | 20.09 | 20.86 | 20.00 | 20.71 | 1,911,301 | +0.19(+0.95%) |
Sep 23, 2021 | 19.96 | 20.60 | 19.65 | 20.52 | 1,741,380 | +0.83(+4.20%) |
Sep 22, 2021 | 19.24 | 20.06 | 19.13 | 19.69 | 2,257,891 | +1.01(+5.42%) |
Sep 21, 2021 | 18.88 | 18.98 | 18.31 | 18.68 | 1,851,258 | +0.18(+0.95%) |
Sep 20, 2021 | 18.74 | 19.14 | 18.08 | 18.50 | 2,688,001 | -1.11(-5.68%) |
Sep 17, 2021 | 20.02 | 20.35 | 19.53 | 19.62 | 3,569,116 | -0.40(-1.99%) |
Sep 16, 2021 | 20.37 | 20.37 | 19.79 | 20.02 | 1,778,475 | -0.54(-2.62%) |
Sep 15, 2021 | 19.63 | 20.56 | 19.50 | 20.55 | 2,453,640 | +1.55(+8.16%) |
Sep 14, 2021 | 19.96 | 19.96 | 18.77 | 19.00 | 1,815,779 | -0.62(-3.17%) |
Sep 13, 2021 | 19.11 | 19.91 | 19.05 | 19.63 | 2,278,967 | +0.96(+5.12%) |
Sep 10, 2021 | 19.36 | 19.38 | 18.65 | 18.67 | 1,500,721 | -0.17(-0.89%) |
Sep 09, 2021 | 18.16 | 19.16 | 18.05 | 18.84 | 2,002,587 | +0.43(+2.32%) |
Sep 08, 2021 | 19.48 | 19.63 | 18.36 | 18.41 | 2,173,907 | -0.87(-4.53%) |
Sep 07, 2021 | 19.13 | 19.80 | 19.11 | 19.28 | 1,809,330 | -0.17(-0.86%) |
Sep 03, 2021 | 20.16 | 20.19 | 19.35 | 19.45 | 2,249,047 | -0.74(-3.68%) |
Sep 02, 2021 | 19.59 | 20.54 | 19.59 | 20.19 | 2,601,338 | +0.99(+5.17%) |
Sep 01, 2021 | 19.69 | 19.76 | 18.95 | 19.20 | 2,331,001 | -0.54(-2.73%) |
Aug 31, 2021 | 19.86 | 20.35 | 19.68 | 19.74 | 2,305,733 | -0.32(-1.57%) |
Aug 30, 2021 | 20.68 | 20.78 | 20.02 | 20.05 | 1,309,830 | -0.34(-1.68%) |
Aug 27, 2021 | 19.76 | 20.57 | 19.72 | 20.40 | 2,068,624 | +1.06(+5.47%) |
Aug 26, 2021 | 20.05 | 20.15 | 19.26 | 19.34 | 1,580,122 | -0.84(-4.19%) |
Aug 25, 2021 | 19.94 | 20.31 | 19.53 | 20.18 | 1,308,525 | +0.32(+1.64%) |
Aug 24, 2021 | 19.31 | 19.91 | 19.25 | 19.86 | 2,060,166 | +0.88(+4.65%) |
Aug 23, 2021 | 18.74 | 19.10 | 18.59 | 18.98 | 2,151,473 | +0.99(+5.52%) |
Aug 20, 2021 | 17.76 | 18.17 | 17.49 | 17.98 | 2,406,568 | -0.01(-0.05%) |
Aug 19, 2021 | 18.61 | 18.72 | 17.51 | 17.99 | 2,822,889 | -1.01(-5.32%) |
Aug 18, 2021 | 19.59 | 19.97 | 18.95 | 19.00 | 2,180,549 | -0.44(-2.24%) |
Aug 17, 2021 | 19.05 | 19.97 | 18.96 | 19.44 | 2,334,593 | +0.17(+0.87%) |
Aug 16, 2021 | 19.77 | 19.78 | 19.01 | 19.27 | 1,684,806 | -0.89(-4.42%) |
Aug 13, 2021 | 20.75 | 20.75 | 20.14 | 20.16 | 1,446,319 | -0.61(-2.93%) |
Aug 12, 2021 | 20.87 | 21.19 | 20.36 | 20.77 | 1,265,166 | -0.10(-0.49%) |
Aug 11, 2021 | 20.38 | 20.94 | 20.12 | 20.87 | 1,879,178 | +0.24(+1.16%) |
Aug 10, 2021 | 20.05 | 20.79 | 19.78 | 20.63 | 2,071,756 | +0.98(+4.98%) |
Aug 09, 2021 | 19.30 | 19.94 | 19.24 | 19.66 | 1,737,547 | -0.25(-1.25%) |
Aug 06, 2021 | 19.97 | 20.34 | 19.56 | 19.90 | 1,864,791 | +0.31(+1.60%) |
Aug 05, 2021 | 19.17 | 20.32 | 18.93 | 19.59 | 3,343,064 | +1.06(+5.73%) |
Aug 04, 2021 | 18.96 | 19.44 | 18.49 | 18.53 | 2,612,464 | -1.09(-5.55%) |
Aug 03, 2021 | 18.99 | 19.80 | 18.69 | 19.62 | 2,512,537 | +0.56(+2.96%) |
Aug 02, 2021 | 19.88 | 20.17 | 19.05 | 19.05 | 2,538,028 | -0.99(-4.93%) |
Jul 30, 2021 | 20.26 | 20.49 | 19.80 | 20.04 | 2,082,797 | -0.49(-2.38%) |
Jul 29, 2021 | 20.62 | 21.11 | 20.35 | 20.53 | 2,850,275 | +0.37(+1.83%) |
Jul 28, 2021 | 19.84 | 20.41 | 19.44 | 20.16 | 1,808,919 | +0.54(+2.78%) |
Jul 27, 2021 | 20.06 | 20.06 | 19.30 | 19.62 | 2,007,079 | -0.66(-3.28%) |
Jul 26, 2021 | 19.13 | 20.31 | 19.13 | 20.28 | 1,932,563 | +1.15(+6.03%) |
Jul 23, 2021 | 19.32 | 19.35 | 18.72 | 19.13 | 1,644,670 | -0.03(-0.14%) |
Jul 22, 2021 | 19.48 | 19.51 | 18.82 | 19.16 | 2,147,919 | -0.37(-1.89%) |
Jul 21, 2021 | 18.69 | 19.60 | 18.48 | 19.53 | 2,923,723 | +1.35(+7.42%) |
Jul 20, 2021 | 17.58 | 18.43 | 17.33 | 18.18 | 3,018,521 | +0.60(+3.41%) |
Jul 19, 2021 | 17.55 | 17.92 | 17.02 | 17.58 | 3,726,529 | -0.88(-4.75%) |
Jul 16, 2021 | 19.59 | 19.65 | 18.39 | 18.45 | 2,510,448 | -0.82(-4.26%) |
Jul 15, 2021 | 19.47 | 19.91 | 19.11 | 19.28 | 2,475,373 | -0.48(-2.43%) |
Jul 14, 2021 | 21.28 | 21.69 | 19.55 | 19.76 | 3,021,653 | -1.23(-5.85%) |
Jul 13, 2021 | 21.15 | 21.29 | 20.70 | 20.98 | 1,800,813 | -0.38(-1.77%) |
Jul 12, 2021 | 21.35 | 21.65 | 20.92 | 21.36 | 1,642,403 | -0.37(-1.70%) |
Jul 09, 2021 | 21.47 | 21.83 | 20.98 | 21.73 | 2,035,634 | +0.73(+3.47%) |
Jul 08, 2021 | 20.51 | 21.28 | 20.37 | 21.00 | 1,808,890 | -0.06(-0.26%) |
Jul 07, 2021 | 21.21 | 21.65 | 20.55 | 21.06 | 1,933,597 | -0.15(-0.70%) |
Jul 06, 2021 | 22.29 | 22.29 | 20.85 | 21.21 | 3,345,289 | -1.13(-5.04%) |
Jul 02, 2021 | 22.58 | 22.66 | 22.27 | 22.33 | 1,699,238 | -0.43(-1.91%) |
Jul 01, 2021 | 22.55 | 23.29 | 22.17 | 22.77 | 3,179,192 | +1.27(+5.93%) |
Jun 30, 2021 | 21.70 | 21.83 | 21.16 | 21.49 | 3,515,294 | +0.09(+0.43%) |
Jun 29, 2021 | 21.98 | 22.13 | 21.33 | 21.40 | 2,240,280 | -0.29(-1.32%) |
Jun 28, 2021 | 23.08 | 23.12 | 21.48 | 21.69 | 3,826,737 | -1.66(-7.12%) |
Jun 25, 2021 | 23.86 | 23.98 | 23.11 | 23.35 | 21,158,762 | -0.22(-0.94%) |
Jun 24, 2021 | 22.98 | 23.77 | 22.92 | 23.57 | 2,721,069 | +0.54(+2.37%) |
Jun 23, 2021 | 23.47 | 23.79 | 23.02 | 23.02 | 2,851,649 | -0.06(-0.24%) |
Jun 22, 2021 | 22.93 | 23.51 | 22.70 | 23.08 | 3,309,310 | +0.06(+0.28%) |
Jun 21, 2021 | 21.60 | 23.02 | 21.40 | 23.02 | 2,725,171 | +1.73(+8.11%) |
Jun 18, 2021 | 20.86 | 21.81 | 20.74 | 21.29 | 4,435,933 | -0.17(-0.77%) |
Jun 17, 2021 | 22.62 | 22.95 | 20.80 | 21.46 | 3,918,497 | -1.32(-5.80%) |
Jun 16, 2021 | 22.44 | 23.07 | 22.20 | 22.78 | 2,303,420 | +0.14(+0.61%) |
Jun 15, 2021 | 22.03 | 22.70 | 21.87 | 22.64 | 2,273,126 | +0.80(+3.68%) |
Jun 14, 2021 | 22.11 | 22.62 | 21.67 | 21.83 | 2,309,766 | -0.06(-0.25%) |
Jun 11, 2021 | 22.01 | 22.21 | 21.66 | 21.89 | 1,145,391 | +0.12(+0.55%) |
Jun 10, 2021 | 22.15 | 22.37 | 21.24 | 21.77 | 2,183,028 | +0.10(+0.47%) |
Jun 09, 2021 | 22.09 | 22.27 | 21.62 | 21.67 | 2,317,597 | -0.39(-1.76%) |
Jun 08, 2021 | 21.75 | 22.38 | 21.43 | 22.06 | 1,921,017 | -0.14(-0.62%) |
Jun 07, 2021 | 22.37 | 22.70 | 22.10 | 22.19 | 1,781,062 | -0.14(-0.62%) |
Jun 04, 2021 | 22.66 | 22.81 | 21.95 | 22.33 | 1,761,703 | -0.06(-0.25%) |
Jun 03, 2021 | 22.37 | 22.84 | 22.09 | 22.39 | 1,973,829 | -0.22(-0.98%) |
Jun 02, 2021 | 22.15 | 22.99 | 21.56 | 22.61 | 3,223,410 | +0.70(+3.20%) |
Jun 01, 2021 | 20.31 | 21.94 | 20.31 | 21.91 | 4,517,248 | +1.88(+9.41%) |
May 28, 2021 | 20.21 | 20.27 | 19.80 | 20.02 | 1,968,837 | +0.00(+0.00%) |
May 27, 2021 | 19.66 | 20.31 | 19.66 | 20.02 | 2,957,499 | +0.37(+1.88%) |
May 26, 2021 | 19.21 | 19.77 | 18.98 | 19.66 | 2,122,869 | +0.54(+2.85%) |
May 25, 2021 | 20.14 | 20.31 | 19.07 | 19.11 | 3,044,187 | -1.12(-5.52%) |
May 24, 2021 | 19.68 | 20.26 | 19.17 | 20.23 | 2,440,455 | +0.89(+4.58%) |
May 21, 2021 | 19.78 | 19.91 | 19.26 | 19.34 | 2,082,559 | -0.04(-0.19%) |
May 20, 2021 | 19.08 | 19.54 | 18.65 | 19.38 | 2,880,612 | +0.30(+1.60%) |
May 19, 2021 | 18.67 | 19.20 | 18.48 | 19.07 | 3,013,247 | -0.28(-1.43%) |
May 18, 2021 | 19.68 | 20.05 | 19.31 | 19.35 | 3,090,600 | -0.44(-2.24%) |
May 17, 2021 | 18.59 | 19.82 | 18.47 | 19.79 | 2,923,467 | +1.08(+5.77%) |
May 14, 2021 | 18.00 | 18.87 | 18.00 | 18.71 | 2,597,665 | +1.12(+6.38%) |
May 13, 2021 | 18.04 | 18.61 | 17.31 | 17.59 | 3,356,798 | -0.87(-4.72%) |
May 12, 2021 | 18.70 | 19.92 | 18.37 | 18.46 | 4,206,527 | +0.00(+0.00%) |
May 11, 2021 | 17.76 | 18.65 | 17.44 | 18.46 | 3,444,677 | -0.15(-0.79%) |
May 10, 2021 | 18.34 | 19.02 | 18.23 | 18.61 | 3,892,977 | +0.55(+3.05%) |
May 07, 2021 | 16.75 | 18.10 | 16.39 | 18.06 | 4,277,652 | +1.19(+7.07%) |
May 06, 2021 | 16.83 | 17.01 | 16.13 | 16.87 | 2,818,478 | -0.07(-0.43%) |
May 05, 2021 | 16.57 | 17.27 | 15.78 | 16.94 | 4,050,690 | +1.02(+6.39%) |
May 04, 2021 | 16.11 | 16.23 | 15.40 | 15.92 | 2,544,287 | -0.06(-0.40%) |