Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 3,795,806 | -1.20(-7.02%) |
Apr 28, 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 4,877,051 | +0.79(+4.84%) |
Apr 27, 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 4,756,606 | -0.31(-1.87%) |
Apr 26, 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 4,406,990 | -1.48(-8.18%) |
Apr 25, 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 5,324,669 | +1.08(+6.35%) |
Apr 22, 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 3,963,505 | -0.05(-0.29%) |
Apr 21, 2022 | 18.15 | 18.66 | 16.91 | 17.07 | 4,080,380 | -0.81(-4.53%) |
Apr 20, 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 4,829,041 | -1.81(-9.19%) |
Apr 19, 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 3,405,781 | +0.60(+3.14%) |
Apr 18, 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 5,308,999 | +0.21(+1.11%) |
Apr 14, 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 13,443,457 | -0.18(-0.94%) |
Apr 13, 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 5,363,771 | +0.73(+3.98%) |
Apr 12, 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 5,117,966 | -0.23(-1.24%) |
Apr 11, 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 5,301,120 | +0.44(+2.43%) |
Apr 08, 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 9,928,217 | +0.39(+2.20%) |
Apr 07, 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 3,124,303 | +0.03(+0.17%) |
Apr 06, 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 3,647,687 | -0.71(-3.86%) |
Apr 05, 2022 | 19.26 | 19.45 | 18.18 | 18.41 | 3,358,308 | -0.94(-4.86%) |
Apr 04, 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 3,775,469 | +0.64(+3.42%) |
Apr 01, 2022 | 17.98 | 18.96 | 17.86 | 18.71 | 5,222,548 | +1.33(+7.65%) |
Mar 31, 2022 | 17.83 | 18.05 | 17.35 | 17.38 | 2,078,183 | -0.48(-2.69%) |
Mar 30, 2022 | 18.16 | 18.86 | 17.75 | 17.86 | 3,262,038 | -0.59(-3.20%) |
Mar 29, 2022 | 17.71 | 18.61 | 17.61 | 18.45 | 4,609,672 | +1.12(+6.46%) |
Mar 28, 2022 | 16.75 | 17.68 | 16.62 | 17.33 | 3,294,237 | +0.65(+3.90%) |
Mar 25, 2022 | 17.64 | 17.68 | 16.51 | 16.68 | 3,568,599 | -0.92(-5.23%) |
Mar 24, 2022 | 17.21 | 17.64 | 16.54 | 17.60 | 2,916,263 | +0.45(+2.62%) |
Mar 23, 2022 | 17.14 | 17.90 | 16.83 | 17.15 | 3,351,606 | -0.17(-0.98%) |
Mar 22, 2022 | 16.46 | 17.65 | 16.34 | 17.32 | 4,920,798 | +0.73(+4.40%) |
Mar 21, 2022 | 17.00 | 17.11 | 16.28 | 16.59 | 3,668,568 | -0.48(-2.81%) |
Mar 18, 2022 | 16.15 | 17.28 | 16.15 | 17.07 | 12,057,106 | +0.67(+4.09%) |
Mar 17, 2022 | 15.13 | 16.43 | 15.00 | 16.40 | 4,447,770 | +0.97(+6.29%) |
Mar 16, 2022 | 13.96 | 15.44 | 13.96 | 15.43 | 5,962,286 | +1.73(+12.63%) |
Mar 15, 2022 | 13.09 | 13.88 | 13.01 | 13.70 | 4,764,492 | +0.40(+3.01%) |
Mar 14, 2022 | 14.07 | 14.53 | 13.22 | 13.30 | 6,302,332 | -0.59(-4.25%) |
Mar 11, 2022 | 14.77 | 15.14 | 13.88 | 13.89 | 5,144,058 | -0.80(-5.45%) |
Mar 10, 2022 | 15.36 | 15.39 | 14.44 | 14.69 | 4,706,237 | -0.92(-5.89%) |
Mar 09, 2022 | 15.50 | 15.64 | 15.10 | 15.61 | 7,525,105 | +0.63(+4.21%) |
Mar 08, 2022 | 14.85 | 15.55 | 14.24 | 14.98 | 7,362,516 | -0.02(-0.13%) |
Mar 07, 2022 | 15.45 | 15.92 | 14.90 | 15.00 | 6,850,952 | -0.39(-2.53%) |
Mar 04, 2022 | 16.79 | 17.07 | 15.22 | 15.39 | 7,740,938 | -1.24(-7.46%) |
Mar 03, 2022 | 18.02 | 18.02 | 16.46 | 16.63 | 6,737,274 | -1.33(-7.41%) |
Mar 02, 2022 | 18.00 | 18.29 | 17.20 | 17.96 | 7,357,038 | -0.07(-0.39%) |
Mar 01, 2022 | 18.77 | 18.90 | 17.98 | 18.03 | 7,343,454 | -0.57(-3.06%) |
Feb 28, 2022 | 18.58 | 18.93 | 17.17 | 18.60 | 10,909,960 | -0.09(-0.48%) |
Feb 25, 2022 | 18.72 | 18.70 | 17.46 | 18.69 | 8,434,512 | -0.07(-0.37%) |
Feb 24, 2022 | 16.74 | 18.92 | 16.41 | 18.76 | 12,448,838 | +1.11(+6.29%) |
Feb 23, 2022 | 18.94 | 19.32 | 17.49 | 17.65 | 10,158,422 | -1.29(-6.81%) |
Feb 22, 2022 | 18.31 | 19.79 | 18.02 | 18.94 | 9,414,466 | +0.24(+1.28%) |
Feb 18, 2022 | 18.70 | 0 | -0.50(-2.60%) | |||
Feb 17, 2022 | 20.69 | 21.40 | 19.13 | 19.20 | 28,715,140 | -9.73(-33.63%) |
Feb 16, 2022 | 28.65 | 29.17 | 27.87 | 28.93 | 7,796,679 | -0.57(-1.93%) |
Feb 15, 2022 | 28.87 | 29.99 | 28.61 | 29.50 | 2,393,233 | +1.31(+4.65%) |
Feb 14, 2022 | 27.67 | 29.22 | 27.67 | 28.19 | 2,336,922 | +0.03(+0.11%) |
Feb 11, 2022 | 28.70 | 29.96 | 27.63 | 28.16 | 2,540,307 | -0.46(-1.61%) |
Feb 10, 2022 | 28.44 | 29.98 | 28.14 | 28.62 | 2,254,944 | -0.53(-1.82%) |
Feb 09, 2022 | 28.10 | 29.25 | 27.65 | 29.15 | 2,244,945 | +1.54(+5.58%) |
Feb 08, 2022 | 26.50 | 27.77 | 26.16 | 27.61 | 1,996,512 | +0.70(+2.60%) |
Feb 07, 2022 | 26.81 | 28.27 | 26.69 | 26.91 | 1,936,387 | +0.13(+0.49%) |
Feb 04, 2022 | 25.90 | 27.00 | 25.27 | 26.78 | 2,430,857 | +1.22(+4.77%) |
Feb 03, 2022 | 26.26 | 25.44 | 25.56 | 2,415,365 | -1.82(-6.65%) | |
Feb 02, 2022 | 29.23 | 29.30 | 26.83 | 27.38 | 2,451,741 | -1.82(-6.23%) |
Feb 01, 2022 | 29.41 | 29.61 | 27.96 | 29.20 | 2,299,348 | +0.54(+1.88%) |
Jan 31, 2022 | 24.99 | 28.70 | 28.66 | 3,699,134 | +3.61(+14.41%) | |
Jan 28, 2022 | 24.57 | 25.18 | 23.50 | 25.05 | 2,758,156 | +0.58(+2.37%) |
Jan 27, 2022 | 26.13 | 26.50 | 24.27 | 24.47 | 3,197,979 | -1.02(-4.00%) |
Jan 26, 2022 | 27.60 | 28.34 | 25.37 | 25.49 | 4,644,892 | -1.04(-3.92%) |
Jan 25, 2022 | 26.76 | 27.90 | 26.08 | 26.53 | 2,914,190 | -1.47(-5.25%) |
Jan 24, 2022 | 26.80 | 28.06 | 24.65 | 28.00 | 5,152,237 | -0.10(-0.36%) |
Jan 21, 2022 | 29.32 | 29.99 | 28.09 | 28.10 | 3,971,166 | -1.62(-5.45%) |
Jan 20, 2022 | 30.21 | 31.71 | 29.66 | 29.72 | 2,512,952 | +0.20(+0.68%) |
Jan 19, 2022 | 30.12 | 31.07 | 29.43 | 29.52 | 2,202,803 | -0.43(-1.44%) |
Jan 18, 2022 | 30.55 | 31.38 | 29.78 | 29.95 | 2,243,788 | -1.27(-4.07%) |
Jan 14, 2022 | 31.22 | 0 | -0.20(-0.64%) | |||
Jan 13, 2022 | 33.24 | 33.55 | 31.32 | 31.42 | 2,297,129 | -1.79(-5.39%) |
Jan 12, 2022 | 34.45 | 35.33 | 33.02 | 33.21 | 1,886,140 | -1.04(-3.04%) |
Jan 11, 2022 | 33.14 | 35.14 | 32.56 | 34.25 | 2,406,674 | +0.90(+2.70%) |
Jan 10, 2022 | 32.26 | 33.41 | 31.35 | 33.35 | 3,153,052 | +0.34(+1.03%) |
Jan 07, 2022 | 31.66 | 34.03 | 31.56 | 33.01 | 3,237,273 | +1.24(+3.90%) |
Jan 06, 2022 | 31.60 | 32.69 | 30.70 | 31.77 | 2,877,227 | -0.37(-1.15%) |
Jan 05, 2022 | 34.16 | 34.58 | 31.78 | 32.14 | 3,289,097 | -2.35(-6.81%) |
Jan 04, 2022 | 36.20 | 36.21 | 33.30 | 34.49 | 3,031,925 | -1.81(-4.99%) |
Jan 03, 2022 | 36.00 | 36.62 | 34.84 | 36.30 | 2,061,298 | +0.85(+2.40%) |
Dec 31, 2021 | 36.92 | 37.54 | 35.43 | 35.45 | 2,339,782 | -1.78(-4.78%) |
Dec 30, 2021 | 35.02 | 37.97 | 34.76 | 37.23 | 2,915,978 | +2.14(+6.10%) |
Dec 29, 2021 | 36.29 | 36.56 | 34.84 | 35.09 | 2,467,506 | -1.17(-3.23%) |
Dec 28, 2021 | 37.76 | 38.15 | 36.02 | 36.26 | 2,489,918 | -1.49(-3.95%) |
Dec 27, 2021 | 39.30 | 39.74 | 37.51 | 37.75 | 2,128,140 | -1.63(-4.14%) |
Dec 23, 2021 | 39.63 | 39.63 | 38.50 | 39.38 | 1,624,292 | -0.26(-0.66%) |
Dec 22, 2021 | 40.27 | 41.00 | 39.13 | 39.64 | 1,363,200 | -0.95(-2.34%) |
Dec 21, 2021 | 38.42 | 40.64 | 38.15 | 40.59 | 2,119,304 | +2.41(+6.31%) |
Dec 20, 2021 | 38.92 | 40.26 | 38.03 | 38.18 | 2,165,232 | -2.50(-6.15%) |
Dec 17, 2021 | 38.46 | 40.83 | 37.48 | 40.68 | 3,719,659 | +1.99(+5.14%) |
Dec 16, 2021 | 39.91 | 41.40 | 38.20 | 38.69 | 2,628,587 | -1.22(-3.06%) |
Dec 15, 2021 | 39.10 | 40.40 | 37.60 | 39.91 | 2,518,073 | +0.52(+1.32%) |
Dec 14, 2021 | 39.69 | 40.25 | 38.55 | 39.39 | 2,127,843 | -0.92(-2.28%) |
Dec 13, 2021 | 40.44 | 41.72 | 39.00 | 40.31 | 2,100,014 | -0.13(-0.32%) |
Dec 10, 2021 | 41.39 | 42.50 | 39.95 | 40.44 | 2,147,479 | -0.68(-1.65%) |
Dec 09, 2021 | 43.08 | 44.08 | 40.53 | 41.12 | 2,308,220 | -2.09(-4.84%) |
Dec 08, 2021 | 39.60 | 43.77 | 39.39 | 43.21 | 3,422,426 | +3.76(+9.53%) |
Dec 07, 2021 | 38.24 | 40.37 | 38.03 | 39.45 | 3,324,019 | +1.74(+4.61%) |
Dec 06, 2021 | 35.36 | 38.02 | 33.55 | 37.71 | 3,785,857 | +1.79(+4.98%) |
Dec 03, 2021 | 38.64 | 39.63 | 35.27 | 35.92 | 5,529,911 | -0.53(-1.45%) |
Dec 02, 2021 | 35.29 | 37.60 | 35.20 | 36.45 | 3,055,653 | +0.37(+1.03%) |
Dec 01, 2021 | 41.24 | 41.38 | 35.76 | 36.08 | 5,465,442 | -4.68(-11.48%) |
Nov 30, 2021 | 41.71 | 42.22 | 38.75 | 40.76 | 3,280,397 | -0.52(-1.26%) |
Nov 29, 2021 | 40.49 | 41.46 | 39.55 | 41.28 | 2,226,426 | +0.75(+1.85%) |
Nov 26, 2021 | 39.71 | 41.71 | 39.70 | 40.53 | 1,680,735 | +0.45(+1.12%) |
Nov 24, 2021 | 39.26 | 40.41 | 38.28 | 40.08 | 2,251,456 | +0.55(+1.39%) |
Nov 23, 2021 | 40.92 | 41.74 | 38.52 | 39.53 | 4,138,738 | -1.71(-4.15%) |
Nov 22, 2021 | 43.57 | 43.92 | 40.34 | 41.24 | 3,676,475 | -2.68(-6.10%) |
Nov 19, 2021 | 45.85 | 46.49 | 43.84 | 43.92 | 2,124,198 | -1.53(-3.37%) |
Nov 18, 2021 | 47.50 | 47.54 | 45.25 | 45.45 | 2,231,819 | -1.99(-4.19%) |
Nov 17, 2021 | 49.37 | 49.37 | 47.43 | 47.44 | 1,872,125 | -2.23(-4.49%) |
Nov 16, 2021 | 48.64 | 49.93 | 48.03 | 49.67 | 2,652,095 | +0.07(+0.14%) |
Nov 15, 2021 | 50.77 | 51.03 | 49.28 | 49.60 | 2,451,525 | -1.01(-2.00%) |
Nov 12, 2021 | 50.75 | 51.50 | 49.67 | 50.61 | 1,838,408 | +0.47(+0.94%) |
Nov 11, 2021 | 49.83 | 50.89 | 49.60 | 50.14 | 1,504,337 | +1.01(+2.06%) |
Nov 10, 2021 | 50.94 | 49.13 | 2,377,985 | -2.17(-4.23%) | ||
Nov 09, 2021 | 52.56 | 53.51 | 50.68 | 51.30 | 2,090,753 | -1.08(-2.06%) |
Nov 08, 2021 | 50.00 | 52.53 | 49.62 | 52.38 | 2,802,775 | +2.59(+5.20%) |
Nov 05, 2021 | 50.29 | 51.49 | 48.21 | 49.79 | 6,811,033 | -4.60(-8.46%) |
Nov 04, 2021 | 56.66 | 58.62 | 53.25 | 54.39 | 9,095,162 | +1.07(+2.01%) |
Nov 03, 2021 | 49.18 | 53.44 | 48.61 | 53.32 | 7,649,544 | +4.00(+8.11%) |
Nov 02, 2021 | 52.47 | 52.60 | 48.64 | 49.32 | 3,049,964 | -2.18(-4.23%) |
Nov 01, 2021 | 50.61 | 51.87 | 50.29 | 51.50 | 2,724,740 | +0.89(+1.76%) |
Oct 29, 2021 | 49.86 | 51.41 | 49.14 | 50.61 | 2,093,934 | +0.68(+1.36%) |
Oct 28, 2021 | 48.03 | 50.63 | 47.56 | 49.93 | 2,373,767 | +1.73(+3.59%) |
Oct 27, 2021 | 49.60 | 51.18 | 48.01 | 48.20 | 2,243,561 | -1.66(-3.33%) |
Oct 26, 2021 | 50.60 | 49.86 | 6,417,418 | -0.19(-0.38%) | ||
Oct 25, 2021 | 48.00 | 50.46 | 47.20 | 50.05 | 2,941,159 | +1.86(+3.86%) |
Oct 22, 2021 | 49.27 | 49.69 | 47.28 | 48.19 | 3,115,636 | -1.39(-2.80%) |
Oct 21, 2021 | 48.90 | 50.80 | 48.38 | 49.58 | 2,712,872 | +0.26(+0.53%) |
Oct 20, 2021 | 49.02 | 51.59 | 48.24 | 49.32 | 5,165,663 | -0.25(-0.50%) |
Oct 19, 2021 | 45.15 | 50.00 | 44.63 | 49.57 | 7,688,542 | +4.80(+10.72%) |
Oct 18, 2021 | 44.39 | 45.67 | 44.17 | 44.77 | 2,233,035 | -0.12(-0.27%) |
Oct 15, 2021 | 44.22 | 45.69 | 43.78 | 44.89 | 2,830,806 | +1.01(+2.30%) |
Oct 14, 2021 | 44.22 | 45.00 | 43.72 | 43.88 | 1,725,154 | +0.09(+0.21%) |
Oct 13, 2021 | 42.33 | 43.83 | 42.09 | 43.79 | 2,188,333 | +1.72(+4.09%) |
Oct 12, 2021 | 41.50 | 42.55 | 41.15 | 42.07 | 1,860,861 | +0.71(+1.72%) |
Oct 11, 2021 | 40.14 | 42.01 | 40.04 | 41.36 | 2,155,831 | +1.05(+2.60%) |
Oct 08, 2021 | 40.50 | 40.98 | 39.97 | 40.31 | 1,642,621 | -0.30(-0.74%) |
Oct 07, 2021 | 40.00 | 41.08 | 39.75 | 40.61 | 2,353,233 | +1.01(+2.55%) |
Oct 06, 2021 | 37.51 | 39.87 | 37.10 | 39.60 | 2,507,208 | +1.59(+4.18%) |
Oct 05, 2021 | 36.79 | 38.98 | 36.78 | 38.01 | 2,961,617 | +1.03(+2.79%) |
Oct 04, 2021 | 39.68 | 39.87 | 36.62 | 36.98 | 4,962,967 | -3.58(-8.83%) |
Oct 01, 2021 | 41.00 | 41.00 | 39.48 | 40.56 | 1,971,242 | +0.12(+0.30%) |
Sep 30, 2021 | 39.51 | 41.09 | 39.31 | 40.44 | 2,004,683 | +1.00(+2.54%) |
Sep 29, 2021 | 40.42 | 40.78 | 39.32 | 39.44 | 2,080,636 | -0.52(-1.30%) |
Sep 28, 2021 | 42.08 | 42.18 | 39.93 | 39.96 | 3,544,494 | -2.81(-6.57%) |
Sep 27, 2021 | 41.50 | 42.97 | 40.52 | 42.77 | 2,042,592 | +0.73(+1.74%) |
Sep 24, 2021 | 42.94 | 43.12 | 41.57 | 42.04 | 1,801,979 | -1.04(-2.41%) |
Sep 23, 2021 | 42.83 | 43.35 | 42.02 | 43.08 | 1,774,164 | +0.43(+1.01%) |
Sep 22, 2021 | 42.24 | 43.23 | 41.92 | 42.65 | 1,532,907 | +0.41(+0.97%) |
Sep 21, 2021 | 42.73 | 43.74 | 42.20 | 42.24 | 1,543,996 | -0.20(-0.47%) |
Sep 20, 2021 | 43.61 | 44.50 | 41.92 | 42.44 | 2,793,850 | -2.43(-5.42%) |
Sep 17, 2021 | 44.48 | 45.19 | 43.74 | 44.87 | 3,753,897 | +0.59(+1.33%) |
Sep 16, 2021 | 43.39 | 44.43 | 42.83 | 44.28 | 1,995,595 | +0.71(+1.63%) |
Sep 15, 2021 | 43.75 | 43.75 | 42.66 | 43.57 | 2,187,714 | -0.50(-1.13%) |
Sep 14, 2021 | 43.90 | 45.07 | 43.53 | 44.07 | 1,753,202 | +0.16(+0.36%) |
Sep 13, 2021 | 43.98 | 45.02 | 42.73 | 43.91 | 2,595,258 | -0.07(-0.16%) |
Sep 10, 2021 | 45.82 | 45.82 | 43.76 | 43.98 | 2,399,283 | -1.64(-3.59%) |
Sep 09, 2021 | 44.83 | 46.09 | 44.45 | 45.62 | 1,405,008 | +0.48(+1.06%) |
Sep 08, 2021 | 46.95 | 46.95 | 44.36 | 45.14 | 2,616,740 | -1.22(-2.63%) |
Sep 07, 2021 | 46.69 | 47.25 | 45.89 | 46.36 | 2,480,851 | -0.33(-0.71%) |
Sep 03, 2021 | 46.58 | 47.53 | 46.14 | 46.69 | 2,004,336 | -0.57(-1.21%) |
Sep 02, 2021 | 45.83 | 48.23 | 45.74 | 47.26 | 5,614,550 | +1.52(+3.32%) |
Sep 01, 2021 | 44.21 | 47.03 | 43.83 | 45.74 | 4,213,105 | +2.14(+4.91%) |
Aug 31, 2021 | 43.26 | 44.03 | 42.89 | 43.60 | 1,891,406 | +0.00(+0.00%) |
Aug 30, 2021 | 43.86 | 44.40 | 42.80 | 43.60 | 1,903,275 | -0.15(-0.34%) |
Aug 27, 2021 | 42.96 | 44.30 | 42.63 | 43.75 | 2,223,892 | +0.65(+1.51%) |
Aug 26, 2021 | 44.00 | 44.66 | 42.80 | 43.10 | 1,817,080 | -1.21(-2.73%) |
Aug 25, 2021 | 44.14 | 45.58 | 44.05 | 44.31 | 3,328,877 | +0.48(+1.10%) |
Aug 24, 2021 | 43.73 | 44.36 | 43.10 | 43.83 | 2,965,801 | +0.57(+1.32%) |
Aug 23, 2021 | 40.78 | 43.51 | 40.59 | 43.26 | 3,908,480 | +2.33(+5.69%) |
Aug 20, 2021 | 38.99 | 41.09 | 38.98 | 40.93 | 3,170,065 | +1.71(+4.36%) |
Aug 19, 2021 | 41.02 | 41.21 | 38.70 | 39.22 | 3,128,761 | -1.74(-4.25%) |
Aug 18, 2021 | 40.95 | 41.66 | 39.96 | 40.96 | 3,215,074 | +0.00(+0.00%) |
Aug 17, 2021 | 39.20 | 40.96 | 39.00 | 40.96 | 4,137,142 | +1.08(+2.71%) |
Aug 16, 2021 | 41.60 | 41.60 | 39.50 | 39.88 | 5,086,691 | -2.23(-5.30%) |
Aug 13, 2021 | 42.97 | 43.25 | 41.63 | 42.11 | 2,623,184 | -0.86(-2.00%) |
Aug 12, 2021 | 41.92 | 43.17 | 41.71 | 42.97 | 2,422,429 | +0.89(+2.12%) |
Aug 11, 2021 | 42.46 | 43.09 | 41.27 | 42.08 | 2,718,934 | -0.22(-0.52%) |
Aug 10, 2021 | 44.27 | 44.83 | 41.89 | 42.30 | 4,524,155 | -1.74(-3.95%) |
Aug 09, 2021 | 41.13 | 44.83 | 40.98 | 44.04 | 8,475,798 | +2.80(+6.79%) |
Aug 06, 2021 | 39.49 | 41.95 | 38.90 | 41.24 | 9,554,212 | +1.31(+3.28%) |
Aug 05, 2021 | 34.95 | 42.27 | 33.87 | 39.93 | 50,352,532 | -4.61(-10.35%) |
Aug 04, 2021 | 45.94 | 46.25 | 43.94 | 44.54 | 9,799,205 | -1.69(-3.66%) |
Aug 03, 2021 | 47.50 | 47.89 | 45.41 | 46.23 | 3,804,727 | -1.13(-2.39%) |
Aug 02, 2021 | 48.44 | 48.83 | 46.84 | 47.36 | 3,363,534 | -0.71(-1.48%) |
Jul 30, 2021 | 48.64 | 49.52 | 47.73 | 48.07 | 2,274,820 | -1.04(-2.12%) |
Jul 29, 2021 | 50.38 | 51.09 | 49.04 | 49.11 | 2,130,776 | -1.24(-2.46%) |
Jul 28, 2021 | 48.11 | 51.05 | 47.96 | 50.35 | 2,918,374 | +2.18(+4.53%) |
Jul 27, 2021 | 48.99 | 49.35 | 46.44 | 48.17 | 2,922,331 | -0.80(-1.63%) |
Jul 26, 2021 | 49.50 | 49.59 | 47.75 | 48.97 | 3,314,714 | -0.85(-1.71%) |
Jul 23, 2021 | 52.15 | 52.17 | 49.77 | 49.82 | 3,744,345 | -2.55(-4.87%) |
Jul 22, 2021 | 52.55 | 53.50 | 51.92 | 52.37 | 2,054,769 | -0.09(-0.17%) |
Jul 21, 2021 | 51.65 | 52.62 | 50.88 | 52.46 | 2,222,305 | +0.96(+1.86%) |
Jul 20, 2021 | 51.30 | 52.18 | 49.87 | 51.50 | 2,217,563 | +0.29(+0.57%) |
Jul 19, 2021 | 49.02 | 52.47 | 48.66 | 51.21 | 3,378,575 | +1.22(+2.44%) |
Jul 16, 2021 | 49.54 | 50.47 | 48.70 | 49.99 | 3,119,868 | +0.89(+1.81%) |
Jul 15, 2021 | 49.98 | 52.18 | 48.40 | 49.10 | 3,524,055 | -1.03(-2.05%) |
Jul 14, 2021 | 53.80 | 53.99 | 49.84 | 50.13 | 4,408,936 | -3.58(-6.67%) |
Jul 13, 2021 | 54.30 | 55.33 | 53.52 | 53.71 | 2,144,297 | -0.66(-1.21%) |
Jul 12, 2021 | 56.56 | 57.13 | 53.86 | 54.37 | 2,556,875 | -2.02(-3.58%) |
Jul 09, 2021 | 55.30 | 56.53 | 54.40 | 56.39 | 2,345,069 | +1.40(+2.55%) |
Jul 08, 2021 | 53.25 | 56.13 | 52.35 | 54.99 | 3,045,866 | +0.62(+1.14%) |
Jul 07, 2021 | 57.73 | 58.10 | 54.12 | 54.37 | 2,713,784 | -2.49(-4.38%) |
Jul 06, 2021 | 56.65 | 58.12 | 55.31 | 56.86 | 2,961,164 | +0.39(+0.69%) |
Jul 02, 2021 | 58.33 | 59.40 | 55.80 | 56.47 | 3,932,715 | -1.55(-2.67%) |
Jul 01, 2021 | 59.58 | 60.64 | 57.42 | 58.02 | 3,818,065 | -1.58(-2.65%) |
Jun 30, 2021 | 59.95 | 64.07 | 58.33 | 59.60 | 8,332,439 | -0.82(-1.36%) |
Jun 29, 2021 | 60.98 | 62.00 | 59.32 | 60.42 | 3,030,705 | -0.66(-1.08%) |
Jun 28, 2021 | 61.18 | 62.17 | 60.68 | 61.08 | 3,331,834 | +0.44(+0.73%) |
Jun 25, 2021 | 59.00 | 60.86 | 58.33 | 60.64 | 7,250,703 | +1.43(+2.42%) |
Jun 24, 2021 | 57.67 | 61.38 | 57.55 | 59.21 | 6,065,238 | +2.08(+3.64%) |
Jun 23, 2021 | 57.16 | 58.57 | 56.45 | 57.13 | 3,123,736 | +0.86(+1.53%) |
Jun 22, 2021 | 55.79 | 57.83 | 55.37 | 56.27 | 2,866,084 | +0.37(+0.66%) |
Jun 21, 2021 | 56.75 | 57.23 | 54.46 | 55.90 | 3,264,077 | -1.06(-1.86%) |
Jun 18, 2021 | 57.90 | 58.40 | 56.02 | 56.96 | 6,395,538 | -0.25(-0.44%) |
Jun 17, 2021 | 54.93 | 57.87 | 54.77 | 57.21 | 3,457,251 | +1.73(+3.12%) |
Jun 16, 2021 | 54.31 | 56.54 | 53.69 | 55.48 | 3,543,515 | +0.95(+1.74%) |
Jun 15, 2021 | 57.85 | 58.10 | 54.26 | 54.53 | 4,165,030 | -2.92(-5.08%) |
Jun 14, 2021 | 54.57 | 58.57 | 54.56 | 57.45 | 6,031,825 | +3.07(+5.65%) |
Jun 11, 2021 | 53.31 | 54.60 | 53.10 | 54.38 | 3,634,797 | +0.47(+0.87%) |
Jun 10, 2021 | 51.80 | 54.73 | 51.52 | 53.91 | 5,823,204 | -0.78(-1.43%) |
Jun 09, 2021 | 58.95 | 59.16 | 54.55 | 54.69 | 9,028,494 | -1.51(-2.69%) |
Jun 08, 2021 | 49.91 | 56.98 | 49.76 | 56.20 | 15,144,498 | +5.50(+10.85%) |
Jun 07, 2021 | 47.31 | 51.28 | 46.29 | 50.70 | 5,595,722 | +3.39(+7.17%) |
Jun 04, 2021 | 47.72 | 48.22 | 47.11 | 47.31 | 2,545,784 | -0.31(-0.65%) |
Jun 03, 2021 | 48.49 | 49.38 | 47.44 | 47.62 | 4,133,272 | -1.15(-2.36%) |
Jun 02, 2021 | 47.23 | 48.87 | 46.32 | 48.77 | 3,800,829 | +1.48(+3.13%) |
Jun 01, 2021 | 46.99 | 47.81 | 45.60 | 47.29 | 3,504,431 | +0.10(+0.21%) |
May 28, 2021 | 48.34 | 49.51 | 47.03 | 47.19 | 3,322,343 | -1.04(-2.16%) |
May 27, 2021 | 46.20 | 48.71 | 45.36 | 48.23 | 3,391,670 | +0.96(+2.03%) |
May 26, 2021 | 45.57 | 48.33 | 45.12 | 47.27 | 3,975,641 | +2.06(+4.56%) |
May 25, 2021 | 45.92 | 46.45 | 44.93 | 45.21 | 2,312,158 | -0.52(-1.14%) |
May 24, 2021 | 45.00 | 46.52 | 44.60 | 45.73 | 3,125,783 | +0.86(+1.92%) |
May 21, 2021 | 44.00 | 45.40 | 43.13 | 44.87 | 3,630,231 | +1.09(+2.49%) |
May 20, 2021 | 43.40 | 44.23 | 42.69 | 43.78 | 2,788,752 | +0.68(+1.58%) |
May 19, 2021 | 42.44 | 43.43 | 41.98 | 43.10 | 3,448,041 | -0.61(-1.40%) |
May 18, 2021 | 42.69 | 44.53 | 41.95 | 43.71 | 3,756,212 | +1.42(+3.36%) |
May 17, 2021 | 42.38 | 43.70 | 41.14 | 42.29 | 2,974,190 | -0.31(-0.73%) |
May 14, 2021 | 40.53 | 42.79 | 40.05 | 42.60 | 4,723,861 | +2.62(+6.55%) |
May 13, 2021 | 41.93 | 43.30 | 39.47 | 39.98 | 6,989,974 | -1.47(-3.55%) |
May 12, 2021 | 45.00 | 45.49 | 41.41 | 41.45 | 7,286,007 | -4.90(-10.57%) |
May 11, 2021 | 41.43 | 46.92 | 40.73 | 46.35 | 10,512,447 | +4.13(+9.78%) |
May 10, 2021 | 42.18 | 44.22 | 40.21 | 42.22 | 9,423,750 | +0.34(+0.81%) |
May 07, 2021 | 41.74 | 44.45 | 41.16 | 41.88 | 12,869,285 | -0.43(-1.02%) |
May 06, 2021 | 47.33 | 48.50 | 41.41 | 42.31 | 32,400,760 | -15.75(-27.13%) |
May 05, 2021 | 60.24 | 62.26 | 57.71 | 58.06 | 7,215,480 | -1.23(-2.07%) |
May 04, 2021 | 60.82 | 61.03 | 57.34 | 59.29 | 4,425,879 | -2.43(-3.94%) |