Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.41 | 22.54 | 21.41 | 21.44 | 2,042,003 | -0.70(-3.17%) |
Apr 28, 2022 | 22.78 | 22.80 | 21.49 | 22.14 | 2,253,736 | -0.27(-1.23%) |
Apr 27, 2022 | 21.28 | 22.71 | 21.23 | 22.41 | 2,227,640 | +1.80(+8.73%) |
Apr 26, 2022 | 20.76 | 21.28 | 20.33 | 20.61 | 2,159,507 | +0.02(+0.11%) |
Apr 25, 2022 | 21.08 | 21.15 | 19.50 | 20.59 | 5,889,959 | -1.31(-5.99%) |
Apr 22, 2022 | 22.63 | 23.24 | 21.78 | 21.90 | 2,708,962 | -0.53(-2.38%) |
Apr 21, 2022 | 23.52 | 24.20 | 22.35 | 22.43 | 3,142,971 | -0.81(-3.48%) |
Apr 20, 2022 | 24.44 | 24.72 | 22.85 | 23.24 | 3,639,186 | -1.02(-4.21%) |
Apr 19, 2022 | 24.08 | 24.43 | 23.08 | 24.27 | 3,704,721 | +0.08(+0.32%) |
Apr 18, 2022 | 23.41 | 24.52 | 22.53 | 24.19 | 5,081,585 | +0.95(+4.10%) |
Apr 14, 2022 | 21.60 | 23.42 | 21.60 | 23.24 | 6,501,593 | +1.78(+8.28%) |
Apr 13, 2022 | 20.54 | 21.50 | 20.54 | 21.46 | 2,157,877 | +1.21(+5.99%) |
Apr 12, 2022 | 20.08 | 20.50 | 19.69 | 20.25 | 2,891,520 | +0.65(+3.31%) |
Apr 11, 2022 | 20.94 | 21.25 | 19.46 | 19.60 | 5,198,276 | -1.99(-9.22%) |
Apr 08, 2022 | 21.18 | 21.88 | 20.98 | 21.59 | 2,562,599 | +0.85(+4.08%) |
Apr 07, 2022 | 20.15 | 20.98 | 20.06 | 20.74 | 2,780,910 | +0.66(+3.31%) |
Apr 06, 2022 | 20.59 | 20.94 | 20.02 | 20.08 | 4,014,876 | -0.88(-4.22%) |
Apr 05, 2022 | 21.37 | 22.04 | 20.65 | 20.96 | 3,764,206 | -0.46(-2.14%) |
Apr 04, 2022 | 23.15 | 23.19 | 21.04 | 21.42 | 5,076,973 | -1.74(-7.51%) |
Apr 01, 2022 | 22.72 | 23.62 | 22.72 | 23.16 | 2,257,173 | +0.51(+2.26%) |
Mar 31, 2022 | 22.64 | 23.22 | 22.61 | 22.65 | 1,810,452 | -0.06(-0.27%) |
Mar 30, 2022 | 22.89 | 23.40 | 22.52 | 22.71 | 2,021,777 | -0.18(-0.77%) |
Mar 29, 2022 | 22.50 | 22.97 | 20.40 | 22.88 | 4,757,660 | +0.38(+1.70%) |
Mar 28, 2022 | 22.54 | 23.93 | 22.23 | 22.50 | 4,080,925 | +0.06(+0.27%) |
Mar 25, 2022 | 22.40 | 22.86 | 22.13 | 22.44 | 1,509,587 | -0.12(-0.54%) |
Mar 24, 2022 | 22.58 | 22.66 | 21.97 | 22.56 | 2,246,369 | -0.02(-0.10%) |
Mar 23, 2022 | 22.21 | 23.11 | 22.06 | 22.59 | 3,753,665 | +0.58(+2.63%) |
Mar 22, 2022 | 22.50 | 22.61 | 21.91 | 22.01 | 2,636,163 | -0.56(-2.50%) |
Mar 21, 2022 | 22.37 | 22.86 | 21.79 | 22.57 | 2,129,132 | +0.23(+1.02%) |
Mar 18, 2022 | 22.08 | 22.51 | 21.89 | 22.34 | 3,832,500 | +0.27(+1.21%) |
Mar 17, 2022 | 21.64 | 22.14 | 21.60 | 22.08 | 2,064,959 | +0.58(+2.70%) |
Mar 16, 2022 | 21.10 | 21.64 | 20.69 | 21.50 | 2,660,800 | +1.01(+4.95%) |
Mar 15, 2022 | 20.74 | 20.77 | 19.68 | 20.48 | 3,975,127 | -0.04(-0.19%) |
Mar 14, 2022 | 22.72 | 22.75 | 20.41 | 20.52 | 4,249,786 | -2.46(-10.72%) |
Mar 11, 2022 | 22.80 | 23.58 | 22.63 | 22.98 | 2,693,400 | +0.16(+0.70%) |
Mar 10, 2022 | 22.05 | 23.08 | 22.02 | 22.82 | 2,552,818 | +0.73(+3.31%) |
Mar 09, 2022 | 23.23 | 23.41 | 21.37 | 22.09 | 4,964,601 | -0.53(-2.33%) |
Mar 08, 2022 | 21.36 | 22.92 | 20.92 | 22.62 | 4,713,746 | +1.48(+7.00%) |
Mar 07, 2022 | 21.57 | 22.18 | 20.76 | 21.14 | 3,386,802 | -0.43(-1.98%) |
Mar 04, 2022 | 21.70 | 21.86 | 20.65 | 21.57 | 3,567,727 | -0.55(-2.48%) |
Mar 03, 2022 | 22.39 | 22.91 | 21.82 | 22.11 | 4,007,657 | -0.66(-2.91%) |
Mar 02, 2022 | 20.92 | 22.87 | 20.90 | 22.78 | 4,906,261 | +2.06(+9.94%) |
Mar 01, 2022 | 22.05 | 22.08 | 20.41 | 20.72 | 5,214,271 | -0.70(-3.28%) |
Feb 28, 2022 | 22.36 | 22.79 | 21.24 | 21.42 | 7,128,343 | -1.20(-5.29%) |
Feb 25, 2022 | 21.14 | 22.77 | 22.07 | 22.62 | 5,247,334 | +1.72(+8.25%) |
Feb 24, 2022 | 20.15 | 21.52 | 19.89 | 20.89 | 7,012,699 | -0.65(-3.01%) |
Feb 23, 2022 | 22.43 | 22.61 | 21.33 | 21.54 | 5,184,155 | -0.75(-3.39%) |
Feb 22, 2022 | 20.62 | 22.51 | 20.49 | 22.30 | 7,452,463 | +1.39(+6.64%) |
Feb 18, 2022 | 20.91 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.20 | 21.91 | 19.31 | 21.11 | 13,218,565 | +1.89(+9.81%) |
Feb 16, 2022 | 19.48 | 19.69 | 19.21 | 19.23 | 3,220,543 | -0.16(-0.84%) |
Feb 15, 2022 | 19.01 | 19.86 | 18.89 | 19.39 | 2,978,839 | +0.68(+3.61%) |
Feb 14, 2022 | 18.59 | 18.93 | 18.12 | 18.71 | 2,511,507 | -0.11(-0.57%) |
Feb 11, 2022 | 19.12 | 19.64 | 18.65 | 18.82 | 2,949,895 | -0.25(-1.31%) |
Feb 10, 2022 | 19.04 | 19.76 | 18.85 | 19.07 | 4,400,405 | +0.09(+0.45%) |
Feb 09, 2022 | 18.07 | 19.03 | 18.02 | 18.98 | 4,181,955 | +1.05(+5.88%) |
Feb 08, 2022 | 18.05 | 18.43 | 17.60 | 17.93 | 3,519,173 | +0.16(+0.92%) |
Feb 07, 2022 | 17.35 | 18.31 | 17.20 | 17.77 | 5,359,404 | +0.80(+4.70%) |
Feb 04, 2022 | 16.52 | 17.08 | 16.45 | 16.97 | 2,030,125 | +0.49(+2.98%) |
Feb 03, 2022 | 16.44 | 16.48 | 3,176,544 | -0.43(-2.53%) | ||
Feb 02, 2022 | 17.05 | 17.70 | 16.78 | 16.91 | 4,386,927 | -0.09(-0.54%) |
Feb 01, 2022 | 15.88 | 17.08 | 15.88 | 17.00 | 4,877,988 | +1.16(+7.33%) |
Jan 31, 2022 | 16.01 | 15.84 | 2,181,188 | -0.16(-1.02%) | ||
Jan 28, 2022 | 15.45 | 16.00 | 15.33 | 16.00 | 2,874,287 | +0.71(+4.61%) |
Jan 27, 2022 | 14.43 | 15.62 | 14.32 | 15.30 | 3,033,450 | +1.15(+8.10%) |
Jan 26, 2022 | 14.69 | 14.73 | 14.04 | 14.15 | 2,113,961 | -0.20(-1.39%) |
Jan 25, 2022 | 14.33 | 14.58 | 14.03 | 14.35 | 2,053,289 | -0.16(-1.13%) |
Jan 24, 2022 | 13.92 | 14.54 | 13.32 | 14.51 | 4,268,914 | +0.20(+1.39%) |
Jan 21, 2022 | 14.95 | 14.98 | 14.26 | 14.31 | 4,197,516 | -0.85(-5.63%) |
Jan 20, 2022 | 15.20 | 15.74 | 15.04 | 15.17 | 2,106,331 | +0.06(+0.42%) |
Jan 19, 2022 | 15.27 | 15.45 | 14.96 | 15.10 | 1,964,856 | -0.01(-0.05%) |
Jan 18, 2022 | 15.57 | 15.74 | 15.03 | 15.11 | 2,990,462 | -0.75(-4.76%) |
Jan 14, 2022 | 15.87 | 0 | +0.71(+4.65%) | |||
Jan 13, 2022 | 16.02 | 16.17 | 15.05 | 15.16 | 3,407,526 | -1.08(-6.66%) |
Jan 12, 2022 | 16.49 | 16.51 | 15.90 | 16.24 | 2,396,880 | -0.18(-1.08%) |
Jan 11, 2022 | 15.92 | 16.46 | 15.82 | 16.42 | 2,719,365 | +0.57(+3.59%) |
Jan 10, 2022 | 16.02 | 16.07 | 15.42 | 15.85 | 3,025,785 | -0.22(-1.37%) |
Jan 07, 2022 | 16.22 | 16.65 | 16.05 | 16.07 | 3,970,146 | -0.03(-0.18%) |
Jan 06, 2022 | 16.56 | 16.81 | 16.06 | 16.10 | 2,178,813 | -0.23(-1.40%) |
Jan 05, 2022 | 16.98 | 17.36 | 16.30 | 16.33 | 3,439,347 | -0.62(-3.66%) |
Jan 04, 2022 | 16.82 | 17.34 | 16.76 | 16.95 | 4,139,042 | +0.11(+0.64%) |
Jan 03, 2022 | 16.41 | 17.09 | 16.19 | 16.84 | 6,163,721 | +0.70(+4.32%) |
Dec 31, 2021 | 15.40 | 16.31 | 15.19 | 16.14 | 2,361,785 | +0.81(+5.29%) |
Dec 30, 2021 | 15.29 | 15.53 | 15.17 | 15.33 | 1,695,718 | +0.04(+0.28%) |
Dec 29, 2021 | 14.93 | 15.51 | 14.81 | 15.29 | 1,766,612 | +0.33(+2.19%) |
Dec 28, 2021 | 15.08 | 15.37 | 14.95 | 14.96 | 981,049 | -0.12(-0.80%) |
Dec 27, 2021 | 15.06 | 15.13 | 14.81 | 15.08 | 1,296,126 | +0.09(+0.62%) |
Dec 23, 2021 | 14.94 | 15.10 | 14.75 | 14.99 | 1,423,489 | +0.18(+1.20%) |
Dec 22, 2021 | 14.56 | 14.82 | 14.26 | 14.81 | 1,020,436 | +0.35(+2.41%) |
Dec 21, 2021 | 14.51 | 14.91 | 14.45 | 14.46 | 1,589,859 | +0.05(+0.35%) |
Dec 20, 2021 | 13.95 | 14.46 | 13.84 | 14.41 | 2,479,755 | +0.27(+1.91%) |
Dec 17, 2021 | 13.68 | 14.21 | 13.41 | 14.14 | 2,120,374 | +0.39(+2.85%) |
Dec 16, 2021 | 14.11 | 14.21 | 13.70 | 13.75 | 1,977,591 | -0.04(-0.31%) |
Dec 15, 2021 | 13.17 | 13.83 | 13.11 | 13.79 | 2,686,474 | +0.48(+3.61%) |
Dec 14, 2021 | 13.51 | 13.82 | 13.25 | 13.31 | 3,097,283 | -0.63(-4.52%) |
Dec 13, 2021 | 14.85 | 14.95 | 13.74 | 13.94 | 3,274,650 | -1.09(-7.27%) |
Dec 10, 2021 | 15.32 | 15.45 | 14.78 | 15.04 | 1,864,926 | -0.24(-1.55%) |
Dec 09, 2021 | 15.60 | 15.63 | 15.06 | 15.27 | 2,906,708 | -0.53(-3.37%) |
Dec 08, 2021 | 16.02 | 16.20 | 15.53 | 15.80 | 4,361,129 | -0.11(-0.70%) |
Dec 07, 2021 | 15.64 | 16.11 | 15.30 | 15.92 | 3,590,071 | +0.62(+4.05%) |
Dec 06, 2021 | 14.70 | 15.55 | 14.29 | 15.30 | 4,598,651 | +0.69(+4.75%) |
Dec 03, 2021 | 14.37 | 14.62 | 13.98 | 14.60 | 3,055,620 | +0.29(+2.03%) |
Dec 02, 2021 | 13.37 | 14.39 | 13.37 | 14.31 | 2,412,469 | +0.85(+6.33%) |
Dec 01, 2021 | 14.39 | 14.42 | 13.34 | 13.46 | 3,125,773 | -0.70(-4.97%) |
Nov 30, 2021 | 14.60 | 14.76 | 13.82 | 14.16 | 3,924,631 | -0.55(-3.76%) |
Nov 29, 2021 | 14.76 | 14.80 | 14.10 | 14.72 | 4,092,138 | +0.59(+4.20%) |
Nov 26, 2021 | 13.72 | 14.18 | 13.35 | 14.12 | 3,279,856 | -0.03(-0.19%) |
Nov 24, 2021 | 12.88 | 14.43 | 12.76 | 14.15 | 10,145,038 | +1.36(+10.66%) |
Nov 23, 2021 | 12.90 | 13.07 | 12.57 | 12.79 | 3,655,682 | -0.08(-0.58%) |
Nov 22, 2021 | 12.82 | 13.34 | 12.82 | 12.86 | 4,725,120 | +0.08(+0.63%) |
Nov 19, 2021 | 13.13 | 13.17 | 12.72 | 12.78 | 4,342,095 | -0.22(-1.71%) |
Nov 18, 2021 | 12.72 | 13.11 | 12.95 | 13.00 | 5,637,389 | +0.41(+3.27%) |
Nov 17, 2021 | 12.80 | 12.99 | 12.29 | 12.59 | 5,792,585 | +0.33(+2.69%) |
Nov 16, 2021 | 12.62 | 12.70 | 12.00 | 12.26 | 5,774,558 | -0.59(-4.62%) |
Nov 15, 2021 | 13.06 | 13.06 | 12.47 | 12.86 | 3,538,383 | -0.07(-0.52%) |
Nov 12, 2021 | 12.68 | 12.95 | 12.59 | 12.92 | 2,087,552 | -0.02(-0.16%) |
Nov 11, 2021 | 12.82 | 13.16 | 12.69 | 12.94 | 2,189,701 | +0.44(+3.56%) |
Nov 10, 2021 | 13.01 | 12.50 | 2,264,705 | -0.58(-4.43%) | ||
Nov 09, 2021 | 13.33 | 13.33 | 12.78 | 13.08 | 1,805,194 | -0.09(-0.67%) |
Nov 08, 2021 | 13.18 | 13.47 | 13.11 | 13.17 | 2,138,670 | +0.17(+1.30%) |
Nov 05, 2021 | 13.15 | 13.20 | 12.62 | 13.00 | 2,921,064 | +0.00(+0.00%) |
Nov 04, 2021 | 13.31 | 13.37 | 12.82 | 13.00 | 1,954,115 | -0.15(-1.13%) |
Nov 03, 2021 | 12.82 | 13.26 | 12.43 | 13.15 | 2,860,934 | +0.17(+1.30%) |
Nov 02, 2021 | 13.29 | 13.35 | 12.29 | 12.98 | 5,352,844 | -0.94(-6.78%) |
Nov 01, 2021 | 13.95 | 14.06 | 13.95 | 13.92 | 2,262,689 | -0.03(-0.19%) |
Oct 29, 2021 | 13.87 | 13.98 | 13.64 | 13.95 | 1,262,611 | +0.03(+0.24%) |
Oct 28, 2021 | 13.71 | 13.91 | 1,984,122 | +0.42(+3.10%) | ||
Oct 27, 2021 | 13.69 | 14.01 | 13.40 | 13.50 | 3,136,115 | -0.62(-4.39%) |
Oct 26, 2021 | 14.72 | 14.12 | 5,876,257 | -0.98(-6.48%) | ||
Oct 25, 2021 | 14.53 | 15.14 | 14.53 | 15.09 | 2,173,977 | +0.55(+3.75%) |
Oct 22, 2021 | 14.72 | 14.76 | 14.55 | 2,843,632 | -0.32(-2.13%) | |
Oct 21, 2021 | 15.32 | 15.32 | 14.62 | 14.86 | 3,041,324 | -0.79(-5.04%) |
Oct 20, 2021 | 15.34 | 15.74 | 14.81 | 15.65 | 2,746,438 | +0.18(+1.18%) |
Oct 19, 2021 | 15.57 | 16.21 | 15.40 | 15.47 | 2,230,574 | +0.05(+0.31%) |
Oct 18, 2021 | 14.97 | 15.63 | 14.77 | 15.42 | 2,061,281 | +0.55(+3.67%) |
Oct 15, 2021 | 14.81 | 15.15 | 14.52 | 14.88 | 2,321,632 | +0.26(+1.80%) |
Oct 14, 2021 | 15.08 | 15.10 | 14.37 | 14.62 | 3,645,044 | -0.33(-2.21%) |
Oct 13, 2021 | 15.28 | 15.35 | 14.54 | 14.95 | 2,421,628 | -0.26(-1.69%) |
Oct 12, 2021 | 15.63 | 15.76 | 15.17 | 15.20 | 2,593,912 | -0.47(-2.97%) |
Oct 11, 2021 | 15.51 | 16.03 | 15.48 | 15.67 | 1,736,554 | +0.20(+1.26%) |
Oct 08, 2021 | 15.91 | 15.91 | 15.11 | 15.47 | 3,068,472 | -0.51(-3.16%) |
Oct 07, 2021 | 16.75 | 17.06 | 15.92 | 15.98 | 3,569,948 | -0.65(-3.93%) |
Oct 06, 2021 | 16.42 | 16.93 | 16.15 | 16.63 | 3,080,679 | -0.04(-0.24%) |
Oct 05, 2021 | 16.23 | 17.16 | 16.13 | 16.67 | 3,554,668 | +0.90(+5.68%) |
Oct 04, 2021 | 16.85 | 17.04 | 15.61 | 15.77 | 4,183,151 | -1.26(-7.40%) |
Oct 01, 2021 | 16.35 | 17.15 | 16.19 | 17.04 | 3,884,694 | +0.82(+5.03%) |
Sep 30, 2021 | 15.57 | 16.38 | 15.31 | 16.22 | 2,519,008 | +0.66(+4.25%) |
Sep 29, 2021 | 16.21 | 16.34 | 15.40 | 15.56 | 2,850,932 | -0.42(-2.62%) |
Sep 28, 2021 | 16.06 | 16.21 | 15.36 | 15.98 | 3,076,764 | +0.22(+1.37%) |
Sep 27, 2021 | 15.32 | 16.08 | 15.19 | 15.76 | 2,945,992 | +0.43(+2.81%) |
Sep 24, 2021 | 14.30 | 15.42 | 14.26 | 15.33 | 3,068,529 | +0.76(+5.18%) |
Sep 23, 2021 | 14.55 | 14.68 | 14.22 | 14.57 | 2,600,212 | +0.32(+2.27%) |
Sep 22, 2021 | 14.04 | 14.46 | 14.04 | 14.25 | 2,878,681 | +0.60(+4.40%) |
Sep 21, 2021 | 14.06 | 14.13 | 13.52 | 13.65 | 3,300,247 | +0.05(+0.35%) |
Sep 20, 2021 | 14.43 | 14.91 | 13.48 | 13.60 | 8,253,267 | -1.86(-12.03%) |
Sep 17, 2021 | 16.55 | 16.60 | 15.45 | 15.46 | 5,047,946 | -1.02(-6.18%) |
Sep 16, 2021 | 16.70 | 17.53 | 16.42 | 16.48 | 4,922,162 | -0.11(-0.65%) |
Sep 15, 2021 | 16.02 | 16.60 | 15.91 | 16.59 | 2,508,905 | +0.67(+4.19%) |
Sep 14, 2021 | 16.37 | 16.52 | 15.80 | 15.92 | 2,358,500 | -0.36(-2.23%) |
Sep 13, 2021 | 16.45 | 16.77 | 16.16 | 16.29 | 3,617,667 | +0.38(+2.37%) |
Sep 10, 2021 | 16.40 | 16.62 | 15.90 | 15.91 | 2,313,748 | -0.16(-0.97%) |
Sep 09, 2021 | 15.50 | 16.17 | 15.38 | 16.06 | 2,243,200 | +0.72(+4.70%) |
Sep 08, 2021 | 15.98 | 16.17 | 15.01 | 15.34 | 3,245,734 | -0.82(-5.09%) |
Sep 07, 2021 | 15.84 | 16.78 | 15.83 | 16.17 | 3,620,540 | +0.07(+0.42%) |
Sep 03, 2021 | 16.00 | 16.19 | 15.69 | 16.10 | 1,468,430 | -0.05(-0.33%) |
Sep 02, 2021 | 15.72 | 16.33 | 15.72 | 16.15 | 2,174,455 | +0.53(+3.41%) |
Sep 01, 2021 | 15.38 | 15.65 | 14.99 | 15.62 | 3,213,650 | +0.09(+0.61%) |
Aug 31, 2021 | 15.72 | 15.75 | 14.98 | 15.53 | 5,594,929 | -0.57(-3.52%) |
Aug 30, 2021 | 16.26 | 16.46 | 15.69 | 16.09 | 2,994,198 | +0.09(+0.55%) |
Aug 27, 2021 | 15.10 | 16.04 | 14.97 | 16.00 | 3,312,657 | +0.92(+6.12%) |
Aug 26, 2021 | 14.90 | 15.24 | 14.78 | 15.08 | 2,207,002 | +0.20(+1.31%) |
Aug 25, 2021 | 14.75 | 15.07 | 14.55 | 14.88 | 2,348,462 | +0.18(+1.24%) |
Aug 24, 2021 | 14.79 | 15.22 | 14.60 | 14.70 | 3,311,428 | -0.01(-0.09%) |
Aug 23, 2021 | 14.16 | 14.81 | 14.12 | 14.72 | 3,612,812 | +1.02(+7.48%) |
Aug 20, 2021 | 13.58 | 13.83 | 13.19 | 13.69 | 2,860,720 | -0.10(-0.73%) |
Aug 19, 2021 | 14.16 | 14.25 | 13.43 | 13.79 | 3,479,204 | -0.18(-1.25%) |
Aug 18, 2021 | 13.99 | 14.46 | 13.67 | 13.97 | 3,980,455 | +0.35(+2.59%) |
Aug 17, 2021 | 13.60 | 14.12 | 13.45 | 13.62 | 3,521,091 | -0.05(-0.33%) |
Aug 16, 2021 | 13.28 | 13.73 | 12.99 | 13.66 | 3,149,118 | +0.31(+2.29%) |
Aug 13, 2021 | 13.30 | 13.62 | 13.16 | 13.36 | 2,702,461 | +0.12(+0.94%) |
Aug 12, 2021 | 13.13 | 13.34 | 12.82 | 13.23 | 1,846,119 | +0.16(+1.25%) |
Aug 11, 2021 | 12.70 | 13.09 | 12.57 | 13.07 | 2,655,074 | +0.50(+3.94%) |
Aug 10, 2021 | 11.88 | 12.66 | 11.69 | 12.57 | 2,664,820 | +0.69(+5.82%) |
Aug 09, 2021 | 12.57 | 12.59 | 11.85 | 11.88 | 5,000,082 | -0.75(-5.94%) |
Aug 06, 2021 | 13.21 | 13.25 | 12.14 | 12.63 | 5,658,105 | -0.15(-1.17%) |
Aug 05, 2021 | 12.46 | 12.89 | 12.42 | 12.78 | 3,421,129 | +0.42(+3.38%) |
Aug 04, 2021 | 12.57 | 12.69 | 12.26 | 12.36 | 1,262,012 | -0.16(-1.25%) |
Aug 03, 2021 | 12.51 | 12.52 | 12.01 | 12.52 | 1,580,167 | +0.01(+0.05%) |
Aug 02, 2021 | 12.59 | 12.88 | 12.36 | 12.51 | 1,891,999 | +0.10(+0.84%) |
Jul 30, 2021 | 12.62 | 12.65 | 12.19 | 12.41 | 1,776,770 | -0.22(-1.70%) |
Jul 29, 2021 | 12.32 | 12.76 | 12.21 | 12.62 | 1,655,625 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,212 | +0.25(+2.07%) |
Jul 27, 2021 | 12.30 | 12.30 | 11.51 | 11.95 | 2,472,244 | -0.36(-2.91%) |
Jul 26, 2021 | 12.11 | 12.47 | 12.06 | 12.31 | 2,127,650 | +0.23(+1.89%) |
Jul 23, 2021 | 12.39 | 12.42 | 11.91 | 12.08 | 1,677,534 | -0.12(-0.96%) |
Jul 22, 2021 | 12.11 | 12.21 | 11.81 | 12.20 | 1,505,017 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.41 | 12.07 | 1,958,023 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.19 | 11.34 | 2,358,936 | -0.09(-0.80%) |
Jul 19, 2021 | 10.86 | 11.47 | 10.80 | 11.43 | 4,261,169 | +0.12(+1.10%) |
Jul 16, 2021 | 12.28 | 12.37 | 11.26 | 11.31 | 4,880,619 | -0.91(-7.47%) |
Jul 15, 2021 | 12.10 | 12.56 | 12.01 | 12.22 | 2,049,148 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,982,709 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.11 | 12.37 | 12.43 | 2,747,373 | -0.84(-6.34%) |
Jul 12, 2021 | 13.37 | 13.37 | 12.94 | 13.27 | 1,244,663 | -0.13(-0.97%) |
Jul 09, 2021 | 13.22 | 13.53 | 12.99 | 13.40 | 1,844,478 | +0.35(+2.70%) |
Jul 08, 2021 | 12.85 | 13.19 | 12.74 | 13.05 | 2,194,143 | -0.48(-3.57%) |
Jul 07, 2021 | 13.58 | 13.78 | 13.13 | 13.53 | 2,027,794 | +0.10(+0.73%) |
Jul 06, 2021 | 13.42 | 13.57 | 12.85 | 13.43 | 2,384,346 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.20 | 13.42 | 4,737,926 | -0.50(-3.61%) |
Jul 01, 2021 | 14.98 | 15.06 | 13.69 | 13.92 | 3,876,577 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.70 | 14.97 | 1,536,890 | +0.14(+0.97%) |
Jun 29, 2021 | 15.16 | 15.31 | 14.68 | 14.82 | 1,599,102 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.74 | 14.61 | 14.93 | 3,063,218 | -0.43(-2.80%) |
Jun 25, 2021 | 16.10 | 16.46 | 15.34 | 15.36 | 4,090,092 | -0.27(-1.71%) |
Jun 24, 2021 | 14.79 | 15.66 | 14.79 | 15.63 | 2,384,688 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.77 | 14.79 | 2,281,152 | -0.53(-3.45%) |
Jun 22, 2021 | 14.42 | 15.33 | 13.70 | 15.32 | 3,903,838 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.87 | 14.20 | 14.67 | 2,562,006 | +0.24(+1.67%) |
Jun 18, 2021 | 14.20 | 14.72 | 13.96 | 14.43 | 2,382,734 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.72 | 14.37 | 14.74 | 4,169,329 | -1.15(-7.22%) |
Jun 16, 2021 | 14.62 | 15.98 | 14.61 | 15.89 | 5,953,457 | +1.41(+9.72%) |
Jun 15, 2021 | 14.12 | 14.58 | 13.56 | 14.48 | 2,840,484 | +0.43(+3.06%) |
Jun 14, 2021 | 14.86 | 15.17 | 13.90 | 14.05 | 3,721,479 | -0.65(-4.43%) |
Jun 11, 2021 | 14.25 | 14.72 | 14.09 | 14.71 | 3,088,725 | +0.67(+4.74%) |
Jun 10, 2021 | 13.96 | 14.52 | 13.85 | 14.04 | 2,634,336 | +0.38(+2.82%) |
Jun 09, 2021 | 13.54 | 13.78 | 13.47 | 13.66 | 2,868,518 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.94 | 13.41 | 2,303,570 | +0.07(+0.54%) |
Jun 07, 2021 | 12.53 | 13.42 | 12.44 | 13.34 | 3,996,874 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.39 | 12.00 | 12.31 | 1,800,492 | +0.14(+1.18%) |
Jun 03, 2021 | 12.41 | 12.48 | 12.02 | 12.17 | 3,133,400 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.10 | 12.24 | 12.60 | 2,667,013 | -0.44(-3.35%) |
Jun 01, 2021 | 13.00 | 13.06 | 12.51 | 13.04 | 2,857,254 | +0.31(+2.46%) |
May 28, 2021 | 12.50 | 13.00 | 12.50 | 12.72 | 1,989,092 | +0.08(+0.62%) |
May 27, 2021 | 12.53 | 12.75 | 12.26 | 12.64 | 3,801,521 | +0.04(+0.31%) |
May 26, 2021 | 13.05 | 13.20 | 12.36 | 12.61 | 5,007,406 | -0.45(-3.44%) |
May 25, 2021 | 14.06 | 14.10 | 13.02 | 13.05 | 5,963,530 | -1.53(-10.52%) |
May 24, 2021 | 13.78 | 14.68 | 13.63 | 14.59 | 2,807,783 | +0.73(+5.23%) |
May 21, 2021 | 13.63 | 14.29 | 13.55 | 13.86 | 3,048,427 | +0.38(+2.81%) |
May 20, 2021 | 13.88 | 14.13 | 12.91 | 13.48 | 6,911,189 | -0.99(-6.83%) |
May 19, 2021 | 14.31 | 14.69 | 13.78 | 14.47 | 3,527,683 | +0.28(+1.99%) |
May 18, 2021 | 13.56 | 14.54 | 13.54 | 14.19 | 3,255,076 | +0.88(+6.61%) |
May 17, 2021 | 13.62 | 13.83 | 13.30 | 13.31 | 2,213,002 | -0.36(-2.63%) |
May 14, 2021 | 13.65 | 13.92 | 13.33 | 13.67 | 2,267,133 | -0.11(-0.79%) |
May 13, 2021 | 13.68 | 13.97 | 13.45 | 13.78 | 2,222,934 | +0.01(+0.05%) |
May 12, 2021 | 14.46 | 14.54 | 13.65 | 13.77 | 3,430,853 | -1.14(-7.62%) |
May 11, 2021 | 13.36 | 14.96 | 13.36 | 14.91 | 3,651,095 | +0.71(+5.02%) |
May 10, 2021 | 14.77 | 14.94 | 14.20 | 14.20 | 3,398,344 | -0.25(-1.73%) |
May 07, 2021 | 13.22 | 14.71 | 13.20 | 14.45 | 4,892,604 | +1.28(+9.76%) |
May 06, 2021 | 12.45 | 13.36 | 12.24 | 13.16 | 3,323,177 | +0.07(+0.56%) |
May 05, 2021 | 13.48 | 13.77 | 12.84 | 13.09 | 3,084,915 | -0.03(-0.22%) |
May 04, 2021 | 13.67 | 13.99 | 12.59 | 13.12 | 3,621,059 | -0.37(-2.76%) |