Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.68 | 14.28 | 13.62 | 13.75 | 5,463,130 | -0.56(-3.95%) |
Apr 28, 2022 | 14.07 | 14.32 | 13.94 | 14.32 | 3,945,228 | +0.06(+0.40%) |
Apr 27, 2022 | 14.73 | 14.77 | 14.21 | 14.26 | 5,902,655 | -0.56(-3.75%) |
Apr 26, 2022 | 14.82 | 15.02 | 14.57 | 14.81 | 4,750,515 | +0.44(+3.06%) |
Apr 25, 2022 | 14.45 | 14.73 | 14.36 | 14.37 | 5,025,087 | +0.41(+2.95%) |
Apr 22, 2022 | 13.99 | 14.47 | 13.90 | 13.96 | 4,050,467 | -0.25(-1.75%) |
Apr 21, 2022 | 14.28 | 14.28 | 13.67 | 14.21 | 5,609,928 | -0.35(-2.43%) |
Apr 20, 2022 | 14.08 | 14.67 | 13.96 | 14.56 | 5,149,713 | +0.80(+5.85%) |
Apr 19, 2022 | 13.70 | 13.89 | 13.53 | 13.76 | 4,537,061 | -0.29(-2.05%) |
Apr 18, 2022 | 14.29 | 14.37 | 13.88 | 14.05 | 3,272,999 | -0.20(-1.41%) |
Apr 14, 2022 | 15.03 | 15.06 | 14.14 | 14.25 | 4,168,477 | -0.93(-6.12%) |
Apr 13, 2022 | 15.13 | 15.57 | 15.06 | 15.18 | 5,036,075 | +0.11(+0.70%) |
Apr 12, 2022 | 15.51 | 15.52 | 14.98 | 15.07 | 5,074,598 | -0.10(-0.63%) |
Apr 11, 2022 | 15.46 | 15.55 | 14.93 | 15.17 | 5,126,198 | -0.68(-4.29%) |
Apr 08, 2022 | 16.02 | 16.18 | 15.57 | 15.85 | 4,197,108 | -0.60(-3.67%) |
Apr 07, 2022 | 16.30 | 16.51 | 16.02 | 16.45 | 5,885,119 | -0.39(-2.33%) |
Apr 06, 2022 | 16.40 | 17.15 | 16.39 | 16.84 | 3,901,656 | -0.43(-2.49%) |
Apr 05, 2022 | 18.18 | 18.19 | 17.16 | 17.27 | 2,399,467 | -1.24(-6.67%) |
Apr 04, 2022 | 18.73 | 18.73 | 18.18 | 18.51 | 1,603,891 | -0.34(-1.78%) |
Apr 01, 2022 | 17.91 | 19.13 | 17.76 | 18.85 | 3,526,729 | +0.11(+0.56%) |
Mar 31, 2022 | 18.66 | 18.91 | 18.50 | 18.74 | 3,419,405 | +0.17(+0.93%) |
Mar 30, 2022 | 17.85 | 18.65 | 17.80 | 18.57 | 2,351,841 | +0.45(+2.48%) |
Mar 29, 2022 | 18.06 | 18.46 | 17.72 | 18.12 | 3,049,438 | +0.40(+2.27%) |
Mar 28, 2022 | 17.57 | 18.04 | 17.45 | 17.72 | 1,829,827 | +0.40(+2.32%) |
Mar 25, 2022 | 17.65 | 17.65 | 16.86 | 17.31 | 3,350,463 | -0.70(-3.88%) |
Mar 24, 2022 | 17.69 | 18.34 | 17.67 | 18.01 | 2,169,975 | -0.46(-2.49%) |
Mar 23, 2022 | 17.63 | 18.51 | 17.40 | 18.47 | 2,228,919 | +1.15(+6.63%) |
Mar 22, 2022 | 17.44 | 17.60 | 17.21 | 17.32 | 3,155,573 | -0.69(-3.85%) |
Mar 21, 2022 | 18.51 | 18.60 | 17.78 | 18.02 | 5,117,245 | -1.33(-6.87%) |
Mar 18, 2022 | 19.01 | 19.41 | 19.01 | 19.35 | 1,780,729 | +0.70(+3.75%) |
Mar 17, 2022 | 19.10 | 19.34 | 18.36 | 18.65 | 2,195,046 | -0.53(-2.74%) |
Mar 16, 2022 | 18.71 | 19.24 | 18.06 | 19.17 | 3,372,267 | +0.61(+3.30%) |
Mar 15, 2022 | 19.11 | 19.26 | 18.43 | 18.56 | 2,120,640 | -0.15(-0.82%) |
Mar 14, 2022 | 19.10 | 19.17 | 18.66 | 18.72 | 2,663,303 | -1.34(-6.68%) |
Mar 11, 2022 | 19.83 | 20.32 | 19.78 | 20.05 | 1,658,803 | +0.14(+0.72%) |
Mar 10, 2022 | 20.04 | 19.54 | 19.91 | 3,522,526 | -0.83(-4.01%) | |
Mar 09, 2022 | 21.09 | 21.20 | 20.65 | 20.74 | 2,827,735 | -0.66(-3.08%) |
Mar 08, 2022 | 21.28 | 21.63 | 21.16 | 21.40 | 2,535,404 | -0.73(-3.29%) |
Mar 07, 2022 | 22.04 | 22.78 | 21.88 | 22.13 | 3,497,994 | -0.46(-2.03%) |
Mar 04, 2022 | 22.66 | 22.87 | 22.15 | 22.59 | 3,975,983 | +1.07(+4.98%) |
Mar 03, 2022 | 21.32 | 21.87 | 21.10 | 21.52 | 1,925,788 | +0.65(+3.12%) |
Mar 02, 2022 | 22.52 | 22.78 | 20.83 | 20.87 | 3,002,531 | -2.36(-10.17%) |
Mar 01, 2022 | 22.75 | 23.73 | 22.61 | 23.23 | 7,034,885 | +0.78(+3.49%) |
Feb 28, 2022 | 21.76 | 22.53 | 21.73 | 22.45 | 5,618,628 | +1.36(+6.44%) |
Feb 25, 2022 | 21.06 | 21.26 | 20.76 | 21.09 | 1,970,050 | +0.05(+0.23%) |
Feb 24, 2022 | 22.06 | 22.11 | 20.77 | 21.04 | 7,066,427 | +0.06(+0.27%) |
Feb 23, 2022 | 21.44 | 21.54 | 20.93 | 20.98 | 2,459,125 | -0.88(-4.03%) |
Feb 22, 2022 | 21.50 | 21.93 | 21.36 | 21.86 | 2,419,952 | +0.15(+0.71%) |
Feb 18, 2022 | 21.71 | 0 | +0.65(+3.09%) | |||
Feb 17, 2022 | 20.90 | 21.42 | 20.66 | 21.06 | 3,943,974 | +0.44(+2.13%) |
Feb 16, 2022 | 20.67 | 20.73 | 20.04 | 20.62 | 3,492,502 | +0.34(+1.70%) |
Feb 15, 2022 | 20.54 | 20.64 | 20.23 | 20.27 | 3,014,241 | -0.72(-3.42%) |
Feb 14, 2022 | 21.24 | 21.52 | 20.71 | 20.99 | 3,468,239 | -0.79(-3.65%) |
Feb 11, 2022 | 21.15 | 21.88 | 20.46 | 21.79 | 6,453,240 | +0.94(+4.50%) |
Feb 10, 2022 | 21.52 | 21.60 | 20.67 | 20.85 | 3,565,659 | -1.08(-4.93%) |
Feb 09, 2022 | 22.02 | 22.33 | 21.79 | 21.93 | 1,867,123 | +0.17(+0.79%) |
Feb 08, 2022 | 21.82 | 21.97 | 21.61 | 21.76 | 1,696,259 | -0.52(-2.32%) |
Feb 07, 2022 | 22.14 | 22.32 | 21.96 | 22.27 | 2,046,338 | +0.11(+0.47%) |
Feb 04, 2022 | 22.59 | 22.73 | 22.06 | 22.17 | 2,880,268 | -1.08(-4.65%) |
Feb 03, 2022 | 22.91 | 23.40 | 23.25 | 1,759,759 | -0.52(-2.17%) | |
Feb 02, 2022 | 23.61 | 24.45 | 23.61 | 23.77 | 2,448,173 | +0.26(+1.10%) |
Feb 01, 2022 | 23.82 | 23.85 | 23.19 | 23.51 | 2,386,678 | -0.24(-1.01%) |
Jan 31, 2022 | 23.62 | 24.04 | 23.75 | 2,467,345 | -0.39(-1.63%) | |
Jan 28, 2022 | 23.60 | 24.30 | 23.49 | 24.14 | 1,927,623 | +0.04(+0.16%) |
Jan 27, 2022 | 23.77 | 24.26 | 23.75 | 24.10 | 3,080,137 | +1.22(+5.31%) |
Jan 26, 2022 | 23.75 | 23.88 | 22.86 | 22.89 | 4,505,085 | -0.79(-3.35%) |
Jan 25, 2022 | 24.15 | 24.46 | 23.51 | 23.68 | 2,147,335 | -0.16(-0.68%) |
Jan 24, 2022 | 24.74 | 24.82 | 23.81 | 23.84 | 4,560,058 | -0.64(-2.62%) |
Jan 21, 2022 | 24.32 | 24.68 | 23.95 | 24.48 | 3,540,193 | +0.88(+3.73%) |
Jan 20, 2022 | 23.34 | 23.61 | 23.18 | 23.60 | 2,036,327 | +0.40(+1.73%) |
Jan 19, 2022 | 22.92 | 23.47 | 22.80 | 23.20 | 2,256,301 | +0.55(+2.41%) |
Jan 18, 2022 | 23.15 | 23.31 | 22.66 | 22.66 | 2,790,684 | -1.07(-4.52%) |
Jan 14, 2022 | 23.73 | 0 | -1.13(-4.54%) | |||
Jan 13, 2022 | 24.40 | 24.90 | 24.20 | 24.86 | 2,486,304 | +0.68(+2.81%) |
Jan 12, 2022 | 24.65 | 24.70 | 24.18 | 24.18 | 2,777,686 | -0.26(-1.06%) |
Jan 11, 2022 | 24.12 | 24.49 | 24.04 | 24.44 | 1,908,907 | +0.44(+1.83%) |
Jan 10, 2022 | 23.52 | 24.10 | 23.37 | 24.00 | 2,667,335 | +0.14(+0.60%) |
Jan 07, 2022 | 24.27 | 24.32 | 23.46 | 23.85 | 2,092,832 | -0.49(-2.00%) |
Jan 06, 2022 | 23.99 | 24.42 | 23.85 | 24.34 | 2,937,747 | +0.13(+0.55%) |
Jan 05, 2022 | 24.77 | 24.80 | 24.07 | 24.21 | 2,800,518 | -0.36(-1.48%) |
Jan 04, 2022 | 24.51 | 24.79 | 24.06 | 24.57 | 3,096,374 | -0.33(-1.31%) |
Jan 03, 2022 | 26.16 | 26.32 | 24.88 | 24.90 | 4,444,861 | -2.03(-7.53%) |
Dec 31, 2021 | 26.81 | 27.47 | 26.59 | 26.92 | 2,296,094 | +0.06(+0.21%) |
Dec 30, 2021 | 26.51 | 26.91 | 26.08 | 26.87 | 2,115,685 | +0.70(+2.67%) |
Dec 29, 2021 | 26.35 | 26.54 | 26.06 | 26.17 | 2,331,580 | -0.94(-3.46%) |
Dec 28, 2021 | 27.78 | 27.89 | 26.93 | 27.11 | 1,629,979 | -0.28(-1.01%) |
Dec 27, 2021 | 27.22 | 27.48 | 27.10 | 27.38 | 1,576,335 | +0.13(+0.49%) |
Dec 23, 2021 | 27.81 | 27.83 | 26.95 | 27.25 | 1,303,213 | -0.71(-2.53%) |
Dec 22, 2021 | 27.89 | 27.98 | 27.53 | 27.96 | 1,365,457 | +0.38(+1.39%) |
Dec 21, 2021 | 27.03 | 27.61 | 26.72 | 27.58 | 2,194,153 | -0.34(-1.23%) |
Dec 20, 2021 | 28.50 | 28.64 | 27.83 | 27.92 | 1,583,808 | -0.55(-1.92%) |
Dec 17, 2021 | 28.32 | 28.63 | 28.17 | 28.46 | 1,762,687 | +0.86(+3.12%) |
Dec 16, 2021 | 27.41 | 28.01 | 27.38 | 27.60 | 2,129,044 | +0.02(+0.07%) |
Dec 15, 2021 | 27.78 | 28.43 | 27.51 | 27.58 | 2,640,222 | -0.80(-2.83%) |
Dec 14, 2021 | 28.20 | 28.51 | 27.61 | 28.39 | 1,150,016 | -0.19(-0.67%) |
Dec 13, 2021 | 28.24 | 28.72 | 28.18 | 28.58 | 1,817,472 | +1.22(+4.44%) |
Dec 10, 2021 | 27.97 | 28.15 | 27.35 | 27.36 | 1,489,759 | -0.26(-0.94%) |
Dec 09, 2021 | 27.65 | 27.93 | 27.18 | 27.62 | 2,328,786 | +0.51(+1.87%) |
Dec 08, 2021 | 28.32 | 28.32 | 27.11 | 27.11 | 2,663,952 | -1.50(-5.25%) |
Dec 07, 2021 | 29.05 | 29.48 | 28.53 | 28.62 | 1,488,736 | -0.72(-2.45%) |
Dec 06, 2021 | 30.46 | 30.60 | 29.16 | 29.33 | 2,138,463 | -1.27(-4.16%) |
Dec 03, 2021 | 29.06 | 31.03 | 28.86 | 30.61 | 2,226,688 | +1.05(+3.56%) |
Dec 02, 2021 | 29.76 | 29.81 | 28.98 | 29.55 | 1,358,520 | +0.13(+0.46%) |
Dec 01, 2021 | 28.36 | 29.46 | 27.98 | 29.42 | 2,678,106 | +0.51(+1.75%) |
Nov 30, 2021 | 28.44 | 29.16 | 28.44 | 28.91 | 2,963,737 | +1.27(+4.60%) |
Nov 29, 2021 | 27.10 | 27.81 | 26.99 | 27.64 | 1,382,641 | -0.50(-1.77%) |
Nov 26, 2021 | 27.38 | 28.37 | 27.32 | 28.14 | 1,737,137 | +1.84(+6.98%) |
Nov 24, 2021 | 25.35 | 26.33 | 25.27 | 26.30 | 926,870 | +1.15(+4.56%) |
Nov 23, 2021 | 25.87 | 25.98 | 25.13 | 25.15 | 1,229,624 | -1.12(-4.26%) |
Nov 22, 2021 | 26.69 | 26.83 | 26.00 | 26.27 | 1,108,768 | -0.97(-3.55%) |
Nov 19, 2021 | 26.82 | 27.35 | 26.80 | 27.24 | 1,175,429 | +0.91(+3.45%) |
Nov 18, 2021 | 25.95 | 26.38 | 25.93 | 26.33 | 908,517 | +0.21(+0.81%) |
Nov 17, 2021 | 25.22 | 26.12 | 25.16 | 26.12 | 1,525,538 | +0.62(+2.44%) |
Nov 16, 2021 | 25.80 | 26.16 | 25.35 | 25.50 | 1,281,495 | -0.20(-0.78%) |
Nov 15, 2021 | 26.46 | 26.50 | 25.55 | 25.70 | 1,486,879 | -1.00(-3.73%) |
Nov 12, 2021 | 27.08 | 27.32 | 26.37 | 26.69 | 847,974 | -0.38(-1.41%) |
Nov 11, 2021 | 27.34 | 27.42 | 27.00 | 27.08 | 543,099 | -0.11(-0.39%) |
Nov 10, 2021 | 28.68 | 27.18 | 2,574,662 | -1.55(-5.39%) | ||
Nov 09, 2021 | 28.66 | 29.19 | 28.57 | 28.73 | 1,220,772 | +1.03(+3.73%) |
Nov 08, 2021 | 27.65 | 27.81 | 27.39 | 27.70 | 1,083,828 | -0.11(-0.38%) |
Nov 05, 2021 | 27.39 | 27.98 | 27.20 | 27.80 | 1,078,307 | +1.19(+4.46%) |
Nov 04, 2021 | 26.00 | 26.78 | 25.98 | 26.62 | 1,397,509 | +0.78(+3.00%) |
Nov 03, 2021 | 27.05 | 27.13 | 25.83 | 25.84 | 1,417,426 | -0.79(-2.98%) |
Nov 02, 2021 | 26.33 | 26.92 | 26.33 | 26.64 | 970,555 | +0.33(+1.27%) |
Nov 01, 2021 | 25.98 | 26.46 | 25.98 | 26.30 | 1,218,400 | -0.62(-2.31%) |
Oct 29, 2021 | 26.23 | 27.05 | 26.14 | 26.92 | 1,515,594 | +0.31(+1.15%) |
Oct 28, 2021 | 26.96 | 27.25 | 26.44 | 26.62 | 1,444,030 | -0.31(-1.14%) |
Oct 27, 2021 | 26.22 | 27.14 | 25.98 | 26.92 | 1,213,752 | +1.39(+5.43%) |
Oct 26, 2021 | 25.29 | 25.54 | 25.54 | 576,658 | +0.64(+2.58%) | |
Oct 25, 2021 | 24.78 | 25.11 | 24.77 | 24.89 | 632,282 | -0.10(-0.38%) |
Oct 22, 2021 | 24.67 | 25.16 | 24.57 | 24.99 | 1,014,141 | +0.73(+3.00%) |
Oct 21, 2021 | 24.44 | 24.53 | 24.06 | 24.26 | 1,379,810 | -0.06(-0.24%) |
Oct 20, 2021 | 24.60 | 24.81 | 24.22 | 24.32 | 1,619,460 | -0.55(-2.19%) |
Oct 19, 2021 | 25.32 | 25.36 | 24.81 | 24.87 | 800,524 | -1.00(-3.85%) |
Oct 18, 2021 | 25.52 | 26.05 | 25.29 | 25.86 | 607,276 | +0.30(+1.16%) |
Oct 15, 2021 | 25.52 | 25.58 | 25.24 | 25.56 | 541,193 | -0.43(-1.66%) |
Oct 14, 2021 | 25.73 | 26.03 | 25.50 | 26.00 | 727,601 | +0.28(+1.08%) |
Oct 13, 2021 | 25.35 | 25.80 | 25.32 | 25.72 | 1,745,336 | +0.76(+3.03%) |
Oct 12, 2021 | 24.32 | 25.02 | 24.25 | 24.96 | 2,088,134 | +1.20(+5.03%) |
Oct 11, 2021 | 23.79 | 23.94 | 23.73 | 23.77 | 1,549,594 | -0.16(-0.68%) |
Oct 08, 2021 | 24.13 | 24.18 | 23.77 | 23.93 | 1,367,659 | -0.54(-2.19%) |
Oct 07, 2021 | 24.64 | 24.68 | 24.30 | 24.46 | 1,272,536 | -0.77(-3.03%) |
Oct 06, 2021 | 25.19 | 25.42 | 25.07 | 25.23 | 945,547 | +0.36(+1.46%) |
Oct 05, 2021 | 25.37 | 25.41 | 24.77 | 24.87 | 1,074,657 | -0.70(-2.73%) |
Oct 04, 2021 | 25.40 | 25.82 | 25.11 | 25.56 | 1,613,606 | -0.18(-0.71%) |
Oct 01, 2021 | 25.48 | 25.80 | 25.17 | 25.75 | 1,533,156 | +0.60(+2.40%) |
Sep 30, 2021 | 25.03 | 25.23 | 24.80 | 25.14 | 2,379,073 | -0.05(-0.19%) |
Sep 29, 2021 | 25.39 | 25.71 | 24.84 | 25.19 | 1,982,436 | +0.17(+0.69%) |
Sep 28, 2021 | 25.14 | 25.55 | 24.79 | 25.02 | 2,108,122 | -1.26(-4.81%) |
Sep 27, 2021 | 26.09 | 26.52 | 26.00 | 26.28 | 1,452,376 | -0.29(-1.08%) |
Sep 24, 2021 | 27.09 | 27.09 | 26.45 | 26.57 | 1,595,133 | -0.78(-2.87%) |
Sep 23, 2021 | 28.53 | 28.54 | 27.35 | 27.35 | 2,307,275 | -1.97(-6.72%) |
Sep 22, 2021 | 28.81 | 29.34 | 28.59 | 29.32 | 2,312,045 | +0.47(+1.62%) |
Sep 21, 2021 | 28.75 | 28.88 | 28.44 | 28.86 | 1,098,646 | -0.07(-0.25%) |
Sep 20, 2021 | 28.65 | 29.11 | 28.47 | 28.93 | 2,058,622 | +1.05(+3.77%) |
Sep 17, 2021 | 27.88 | 27.98 | 27.62 | 27.87 | 862,296 | -0.44(-1.55%) |
Sep 16, 2021 | 28.16 | 28.60 | 28.07 | 28.31 | 1,007,379 | -0.37(-1.30%) |
Sep 15, 2021 | 29.04 | 29.07 | 28.31 | 28.69 | 1,151,511 | -0.29(-0.99%) |
Sep 14, 2021 | 28.22 | 29.24 | 28.13 | 28.98 | 1,461,258 | +0.96(+3.41%) |
Sep 13, 2021 | 27.81 | 28.08 | 27.77 | 28.02 | 1,043,844 | +0.53(+1.91%) |
Sep 10, 2021 | 27.78 | 27.91 | 27.34 | 27.49 | 1,148,872 | -0.73(-2.58%) |
Sep 09, 2021 | 27.38 | 28.31 | 27.19 | 28.22 | 1,422,433 | +0.97(+3.55%) |
Sep 08, 2021 | 27.10 | 27.38 | 26.95 | 27.25 | 1,008,470 | +0.55(+2.04%) |
Sep 07, 2021 | 26.88 | 27.02 | 26.55 | 26.71 | 1,454,052 | -0.72(-2.62%) |
Sep 03, 2021 | 27.44 | 27.57 | 27.26 | 27.43 | 924,449 | -0.73(-2.58%) |
Sep 02, 2021 | 28.01 | 28.17 | 27.72 | 28.15 | 939,437 | +0.36(+1.31%) |
Sep 01, 2021 | 27.99 | 28.07 | 27.56 | 27.79 | 1,312,071 | +0.09(+0.31%) |
Aug 31, 2021 | 28.13 | 28.37 | 27.49 | 27.70 | 1,842,421 | -0.53(-1.86%) |
Aug 30, 2021 | 27.80 | 28.27 | 27.73 | 28.23 | 1,193,105 | +0.25(+0.89%) |
Aug 27, 2021 | 27.51 | 28.04 | 27.40 | 27.98 | 1,823,413 | +0.46(+1.67%) |
Aug 26, 2021 | 27.18 | 27.52 | 26.94 | 27.52 | 3,346,608 | +0.29(+1.05%) |
Aug 25, 2021 | 27.90 | 27.99 | 26.98 | 27.23 | 1,259,254 | -0.74(-2.63%) |
Aug 24, 2021 | 28.23 | 28.39 | 27.95 | 27.97 | 1,282,714 | -0.62(-2.17%) |
Aug 23, 2021 | 28.49 | 28.64 | 28.31 | 28.59 | 1,144,746 | -0.09(-0.30%) |
Aug 20, 2021 | 28.69 | 28.82 | 28.42 | 28.68 | 1,447,378 | +0.05(+0.17%) |
Aug 19, 2021 | 28.54 | 28.63 | 28.26 | 28.63 | 2,348,060 | +0.61(+2.18%) |
Aug 18, 2021 | 27.65 | 28.07 | 27.50 | 28.02 | 2,125,627 | +0.28(+1.00%) |
Aug 17, 2021 | 27.73 | 28.07 | 27.62 | 27.74 | 1,243,101 | +0.01(+0.03%) |
Aug 16, 2021 | 27.91 | 28.38 | 27.70 | 27.73 | 1,343,064 | +0.19(+0.69%) |
Aug 13, 2021 | 26.66 | 27.56 | 26.63 | 27.54 | 2,176,126 | +1.19(+4.50%) |
Aug 12, 2021 | 26.24 | 26.42 | 25.88 | 26.35 | 2,074,287 | -0.08(-0.29%) |
Aug 11, 2021 | 26.39 | 26.85 | 26.03 | 26.43 | 2,872,021 | -0.08(-0.29%) |
Aug 10, 2021 | 26.99 | 27.04 | 26.49 | 26.51 | 1,838,481 | -0.36(-1.35%) |
Aug 09, 2021 | 27.38 | 27.59 | 26.86 | 26.87 | 2,058,829 | -0.32(-1.16%) |
Aug 06, 2021 | 27.49 | 27.72 | 27.12 | 27.19 | 3,235,474 | -1.43(-4.98%) |
Aug 05, 2021 | 28.88 | 28.97 | 28.45 | 28.61 | 1,507,085 | -0.43(-1.48%) |
Aug 04, 2021 | 29.30 | 29.48 | 28.28 | 29.04 | 1,972,252 | +0.17(+0.60%) |
Aug 03, 2021 | 28.87 | 29.15 | 28.67 | 28.87 | 1,839,657 | +0.07(+0.23%) |
Aug 02, 2021 | 28.14 | 29.14 | 28.00 | 28.80 | 2,427,957 | +0.72(+2.55%) |
Jul 30, 2021 | 27.87 | 28.19 | 27.84 | 28.09 | 2,975,929 | +0.39(+1.42%) |
Jul 29, 2021 | 27.68 | 27.91 | 27.53 | 27.69 | 1,557,088 | -0.47(-1.66%) |
Jul 28, 2021 | 27.63 | 28.16 | 27.43 | 28.16 | 2,485,576 | -0.01(-0.03%) |
Jul 27, 2021 | 28.00 | 28.19 | 27.80 | 28.17 | 2,062,407 | +0.86(+3.15%) |
Jul 26, 2021 | 27.83 | 27.85 | 27.20 | 27.31 | 1,542,970 | -0.25(-0.90%) |
Jul 23, 2021 | 27.22 | 27.62 | 27.19 | 27.56 | 1,391,132 | -0.50(-1.77%) |
Jul 22, 2021 | 27.31 | 28.27 | 27.30 | 28.06 | 1,776,578 | +0.73(+2.66%) |
Jul 21, 2021 | 27.40 | 27.55 | 26.84 | 27.33 | 2,065,503 | -1.09(-3.84%) |
Jul 20, 2021 | 29.88 | 30.00 | 28.27 | 28.42 | 2,144,446 | -0.82(-2.81%) |
Jul 19, 2021 | 28.98 | 29.53 | 28.79 | 29.24 | 4,757,942 | +1.76(+6.40%) |
Jul 16, 2021 | 26.98 | 27.53 | 26.96 | 27.48 | 1,297,202 | -0.09(-0.31%) |
Jul 15, 2021 | 27.35 | 27.67 | 26.82 | 27.57 | 1,491,710 | +0.84(+3.15%) |
Jul 14, 2021 | 26.28 | 26.75 | 26.17 | 26.73 | 1,490,111 | +0.92(+3.56%) |
Jul 13, 2021 | 26.77 | 27.07 | 25.57 | 25.81 | 1,837,047 | -0.66(-2.49%) |
Jul 12, 2021 | 26.84 | 26.94 | 26.37 | 26.47 | 1,463,779 | -0.11(-0.40%) |
Jul 09, 2021 | 26.77 | 26.81 | 26.54 | 26.57 | 1,685,067 | -1.18(-4.24%) |
Jul 08, 2021 | 27.88 | 28.19 | 27.49 | 27.75 | 2,018,675 | +0.33(+1.22%) |
Jul 07, 2021 | 27.18 | 27.70 | 26.98 | 27.42 | 1,853,466 | +0.74(+2.76%) |
Jul 06, 2021 | 26.15 | 26.83 | 26.15 | 26.68 | 2,090,804 | +0.89(+3.45%) |
Jul 02, 2021 | 25.39 | 25.80 | 25.32 | 25.79 | 806,791 | +0.46(+1.81%) |
Jul 01, 2021 | 25.23 | 25.42 | 25.01 | 25.33 | 1,273,875 | +0.01(+0.04%) |
Jun 30, 2021 | 25.27 | 25.64 | 25.20 | 25.32 | 1,987,642 | +0.29(+1.15%) |
Jun 29, 2021 | 24.71 | 25.03 | 24.69 | 25.03 | 983,852 | +0.33(+1.32%) |
Jun 28, 2021 | 24.52 | 25.05 | 24.49 | 24.71 | 1,651,417 | +0.53(+2.18%) |
Jun 25, 2021 | 24.82 | 24.88 | 23.80 | 24.18 | 1,258,581 | -0.74(-2.96%) |
Jun 24, 2021 | 24.89 | 25.12 | 24.83 | 24.92 | 933,198 | +0.11(+0.46%) |
Jun 23, 2021 | 24.70 | 24.91 | 24.51 | 24.80 | 1,409,951 | -0.15(-0.61%) |
Jun 22, 2021 | 24.21 | 25.01 | 24.20 | 24.96 | 1,255,052 | +0.13(+0.52%) |
Jun 21, 2021 | 25.38 | 25.46 | 24.67 | 24.83 | 1,970,469 | -1.25(-4.80%) |
Jun 18, 2021 | 25.36 | 26.28 | 25.30 | 26.08 | 1,993,955 | +1.35(+5.45%) |
Jun 17, 2021 | 24.13 | 25.70 | 24.03 | 24.73 | 2,655,332 | +1.20(+5.12%) |
Jun 16, 2021 | 23.90 | 24.04 | 23.31 | 23.53 | 1,546,961 | -0.22(-0.93%) |
Jun 15, 2021 | 23.59 | 23.75 | 23.45 | 23.75 | 1,219,419 | -0.09(-0.36%) |
Jun 14, 2021 | 24.25 | 24.26 | 23.71 | 23.83 | 840,913 | -0.54(-2.20%) |
Jun 11, 2021 | 24.39 | 24.43 | 24.14 | 24.37 | 518,448 | -0.15(-0.62%) |
Jun 10, 2021 | 23.63 | 24.53 | 23.56 | 24.52 | 1,439,002 | +0.45(+1.87%) |
Jun 09, 2021 | 24.09 | 24.30 | 23.86 | 24.07 | 642,278 | +0.63(+2.69%) |
Jun 08, 2021 | 23.55 | 23.57 | 23.35 | 23.44 | 816,753 | +0.49(+2.12%) |
Jun 07, 2021 | 23.01 | 23.07 | 22.91 | 22.95 | 468,145 | -0.18(-0.79%) |
Jun 04, 2021 | 22.54 | 23.18 | 22.52 | 23.14 | 693,641 | +0.84(+3.77%) |
Jun 03, 2021 | 22.52 | 22.52 | 22.20 | 22.30 | 640,685 | -0.25(-1.10%) |
Jun 02, 2021 | 22.54 | 22.66 | 22.43 | 22.54 | 362,132 | +0.15(+0.68%) |
Jun 01, 2021 | 22.19 | 22.43 | 21.90 | 22.39 | 638,214 | +0.06(+0.26%) |
May 28, 2021 | 22.45 | 22.80 | 22.33 | 22.33 | 540,596 | -0.18(-0.81%) |
May 27, 2021 | 22.44 | 22.52 | 22.17 | 22.52 | 463,318 | -0.25(-1.09%) |
May 26, 2021 | 22.99 | 23.10 | 22.61 | 22.76 | 1,150,677 | -0.15(-0.67%) |
May 25, 2021 | 22.49 | 22.92 | 22.49 | 22.92 | 432,942 | +0.67(+3.01%) |
May 24, 2021 | 22.16 | 22.48 | 22.14 | 22.25 | 376,787 | +0.20(+0.91%) |
May 21, 2021 | 22.04 | 22.06 | 21.77 | 22.05 | 365,846 | +0.20(+0.92%) |
May 20, 2021 | 21.62 | 21.94 | 21.56 | 21.85 | 569,188 | +0.54(+2.51%) |
May 19, 2021 | 21.51 | 21.86 | 21.07 | 21.31 | 817,103 | -0.15(-0.71%) |
May 18, 2021 | 21.45 | 21.52 | 21.29 | 21.46 | 446,371 | -0.15(-0.71%) |
May 17, 2021 | 21.64 | 21.80 | 21.53 | 21.62 | 680,126 | -0.12(-0.57%) |
May 14, 2021 | 21.52 | 21.75 | 21.37 | 21.74 | 660,513 | +0.58(+2.76%) |
May 13, 2021 | 21.21 | 21.43 | 21.09 | 21.16 | 713,623 | +0.05(+0.23%) |
May 12, 2021 | 21.60 | 21.65 | 20.97 | 21.11 | 945,167 | -0.56(-2.60%) |
May 11, 2021 | 21.88 | 21.97 | 21.63 | 21.67 | 809,953 | -0.50(-2.24%) |
May 10, 2021 | 22.73 | 22.85 | 22.09 | 22.17 | 1,155,865 | -0.67(-2.93%) |
May 07, 2021 | 23.31 | 23.53 | 22.71 | 22.84 | 1,992,164 | -0.33(-1.44%) |
May 06, 2021 | 22.86 | 23.32 | 22.83 | 23.17 | 527,815 | +0.11(+0.50%) |
May 05, 2021 | 22.73 | 23.14 | 22.69 | 23.06 | 570,737 | +0.12(+0.54%) |
May 04, 2021 | 22.96 | 23.30 | 22.81 | 22.94 | 1,046,627 | +0.43(+1.91%) |