Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.80 | 20.01 | 19.13 | 19.49 | 4,662,788 | -0.12(-0.60%) |
May 27, 2022 | 18.98 | 19.65 | 18.94 | 19.61 | 2,235,617 | +0.33(+1.72%) |
May 26, 2022 | 18.81 | 19.40 | 18.76 | 19.28 | 2,732,436 | +0.58(+3.13%) |
May 25, 2022 | 18.70 | 18.89 | 18.40 | 18.69 | 2,099,938 | +0.06(+0.31%) |
May 24, 2022 | 18.14 | 18.64 | 17.95 | 18.63 | 2,588,743 | +0.30(+1.65%) |
May 23, 2022 | 17.80 | 18.42 | 17.63 | 18.33 | 2,413,398 | +0.76(+4.33%) |
May 20, 2022 | 17.56 | 17.86 | 17.23 | 17.57 | 2,295,975 | +0.11(+0.61%) |
May 19, 2022 | 17.45 | 18.07 | 17.38 | 17.46 | 3,980,463 | -0.49(-2.71%) |
May 18, 2022 | 18.61 | 18.67 | 17.63 | 17.95 | 2,782,058 | -0.49(-2.64%) |
May 17, 2022 | 18.05 | 18.60 | 17.86 | 18.44 | 2,910,083 | +0.56(+3.11%) |
May 16, 2022 | 17.39 | 18.00 | 17.25 | 17.88 | 2,558,114 | +0.67(+3.91%) |
May 13, 2022 | 16.92 | 17.41 | 16.89 | 17.21 | 2,998,749 | +0.58(+3.46%) |
May 12, 2022 | 16.63 | 16.82 | 16.22 | 16.64 | 3,815,564 | -0.07(-0.41%) |
May 11, 2022 | 16.89 | 17.52 | 16.68 | 16.70 | 2,849,711 | +0.09(+0.53%) |
May 10, 2022 | 16.95 | 17.25 | 16.34 | 16.62 | 3,067,429 | -0.08(-0.47%) |
May 09, 2022 | 17.97 | 18.08 | 16.55 | 16.69 | 4,209,908 | -1.80(-9.75%) |
May 06, 2022 | 18.59 | 18.60 | 18.02 | 18.50 | 2,760,434 | +0.19(+1.01%) |
May 05, 2022 | 19.01 | 19.02 | 17.93 | 18.31 | 2,989,999 | -0.53(-2.79%) |
May 04, 2022 | 18.52 | 18.98 | 17.93 | 18.84 | 3,274,226 | +0.67(+3.70%) |
May 03, 2022 | 18.31 | 18.62 | 17.97 | 18.17 | 3,737,930 | +0.02(+0.11%) |
May 02, 2022 | 17.67 | 18.26 | 17.45 | 18.15 | 4,090,863 | +0.48(+2.70%) |
Apr 29, 2022 | 18.91 | 19.36 | 17.54 | 17.67 | 7,306,292 | -0.48(-2.63%) |
Apr 28, 2022 | 18.14 | 18.42 | 17.44 | 18.15 | 5,315,687 | +0.09(+0.49%) |
Apr 27, 2022 | 18.25 | 18.32 | 17.84 | 18.06 | 4,403,713 | +0.02(+0.11%) |
Apr 26, 2022 | 18.01 | 18.68 | 17.69 | 18.04 | 4,774,711 | +0.13(+0.71%) |
Apr 25, 2022 | 17.78 | 17.98 | 16.96 | 17.91 | 6,012,486 | -0.62(-3.36%) |
Apr 22, 2022 | 18.86 | 19.48 | 18.48 | 18.54 | 3,594,249 | -0.42(-2.21%) |
Apr 21, 2022 | 19.88 | 19.93 | 18.68 | 18.96 | 3,447,747 | -0.66(-3.38%) |
Apr 20, 2022 | 19.75 | 19.88 | 18.65 | 19.62 | 5,044,720 | -0.22(-1.13%) |
Apr 19, 2022 | 20.47 | 20.86 | 19.75 | 19.84 | 4,035,801 | -0.83(-4.01%) |
Apr 18, 2022 | 20.27 | 20.83 | 19.91 | 20.67 | 3,849,984 | +0.63(+3.16%) |
Apr 14, 2022 | 19.45 | 20.27 | 19.08 | 20.04 | 6,223,683 | +0.60(+3.11%) |
Apr 13, 2022 | 19.46 | 19.69 | 18.64 | 19.43 | 4,694,963 | +0.33(+1.73%) |
Apr 12, 2022 | 19.18 | 19.77 | 18.88 | 19.10 | 4,736,868 | +0.19(+0.98%) |
Apr 11, 2022 | 19.70 | 19.77 | 18.90 | 18.92 | 3,842,269 | -0.94(-4.71%) |
Apr 08, 2022 | 19.24 | 19.95 | 19.03 | 19.85 | 3,202,540 | +0.97(+5.16%) |
Apr 07, 2022 | 18.89 | 19.12 | 18.36 | 18.88 | 3,311,571 | +0.10(+0.52%) |
Apr 06, 2022 | 19.14 | 19.20 | 18.55 | 18.78 | 4,006,526 | -0.10(-0.52%) |
Apr 05, 2022 | 19.56 | 20.03 | 18.88 | 18.88 | 3,747,206 | -0.75(-3.82%) |
Apr 04, 2022 | 19.99 | 20.07 | 19.30 | 19.63 | 3,651,494 | -0.08(-0.40%) |
Apr 01, 2022 | 19.39 | 19.97 | 19.25 | 19.71 | 3,169,073 | +0.59(+3.11%) |
Mar 31, 2022 | 19.04 | 19.68 | 18.89 | 19.11 | 3,347,641 | -0.22(-1.16%) |
Mar 30, 2022 | 19.38 | 19.57 | 19.05 | 19.34 | 2,942,385 | +0.18(+0.92%) |
Mar 29, 2022 | 18.33 | 19.17 | 18.12 | 19.16 | 3,022,371 | +0.49(+2.61%) |
Mar 28, 2022 | 18.89 | 18.96 | 18.43 | 18.67 | 3,065,388 | -0.77(-3.96%) |
Mar 25, 2022 | 18.90 | 19.55 | 18.79 | 19.44 | 3,150,024 | +0.40(+2.10%) |
Mar 24, 2022 | 19.21 | 19.58 | 18.90 | 19.04 | 4,096,948 | -0.04(-0.20%) |
Mar 23, 2022 | 19.42 | 19.80 | 18.91 | 19.08 | 3,329,965 | +0.05(+0.26%) |
Mar 22, 2022 | 19.13 | 19.38 | 18.79 | 19.03 | 3,954,645 | -0.23(-1.21%) |
Mar 21, 2022 | 19.39 | 19.89 | 19.10 | 19.27 | 3,471,410 | +0.43(+2.28%) |
Mar 18, 2022 | 18.60 | 18.88 | 18.41 | 18.84 | 7,674,081 | -0.03(-0.16%) |
Mar 17, 2022 | 18.69 | 19.25 | 18.20 | 18.87 | 6,427,058 | +0.59(+3.25%) |
Mar 16, 2022 | 18.91 | 18.97 | 18.06 | 18.27 | 7,066,559 | -0.56(-2.95%) |
Mar 15, 2022 | 18.54 | 19.31 | 18.38 | 18.83 | 6,035,279 | -0.46(-2.38%) |
Mar 14, 2022 | 20.16 | 20.21 | 18.95 | 19.29 | 5,577,656 | -1.33(-6.43%) |
Mar 11, 2022 | 20.62 | 20.99 | 19.85 | 20.61 | 6,420,154 | -0.74(-3.47%) |
Mar 10, 2022 | 20.91 | 21.51 | 21.35 | 6,648,163 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.62 | 21.18 | 19.82 | 20.55 | 9,891,544 | -0.80(-3.73%) |
Mar 08, 2022 | 21.46 | 23.39 | 20.09 | 21.35 | 17,651,874 | +0.75(+3.63%) |
Mar 07, 2022 | 17.93 | 22.04 | 17.78 | 20.60 | 21,628,522 | +2.79(+15.67%) |
Mar 04, 2022 | 16.42 | 17.86 | 16.33 | 17.81 | 6,673,480 | +1.24(+7.51%) |
Mar 03, 2022 | 16.30 | 16.60 | 15.96 | 16.57 | 4,330,792 | +0.05(+0.29%) |
Mar 02, 2022 | 16.02 | 16.63 | 15.93 | 16.52 | 4,423,958 | +0.75(+4.75%) |
Mar 01, 2022 | 16.87 | 16.98 | 15.30 | 15.77 | 6,313,164 | -0.90(-5.42%) |
Feb 28, 2022 | 16.33 | 16.86 | 16.16 | 16.67 | 5,464,430 | +0.21(+1.30%) |
Feb 25, 2022 | 16.38 | 16.65 | 16.28 | 16.46 | 5,872,639 | +0.15(+0.89%) |
Feb 24, 2022 | 16.95 | 17.08 | 15.85 | 16.32 | 11,289,896 | -0.37(-2.21%) |
Feb 23, 2022 | 16.48 | 16.95 | 16.48 | 16.68 | 5,547,355 | -0.25(-1.49%) |
Feb 22, 2022 | 17.12 | 17.22 | 16.57 | 16.94 | 7,202,164 | +0.18(+1.04%) |
Feb 18, 2022 | 16.76 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.55 | 16.78 | 16.34 | 16.64 | 3,745,302 | -0.06(-0.35%) |
Feb 16, 2022 | 16.49 | 16.98 | 16.42 | 16.69 | 3,267,567 | +0.43(+2.63%) |
Feb 15, 2022 | 15.81 | 16.39 | 15.67 | 16.27 | 4,499,879 | +0.02(+0.12%) |
Feb 14, 2022 | 16.65 | 16.78 | 16.08 | 16.25 | 4,604,281 | -0.52(-3.13%) |
Feb 11, 2022 | 15.97 | 16.86 | 15.82 | 16.77 | 4,228,779 | +0.87(+5.50%) |
Feb 10, 2022 | 15.67 | 16.32 | 15.57 | 15.90 | 4,791,999 | +0.08(+0.49%) |
Feb 09, 2022 | 15.40 | 15.89 | 15.30 | 15.82 | 3,387,579 | +0.53(+3.50%) |
Feb 08, 2022 | 15.12 | 15.46 | 14.89 | 15.28 | 6,226,611 | -0.18(-1.19%) |
Feb 07, 2022 | 15.14 | 15.68 | 14.98 | 15.47 | 6,389,901 | -0.29(-1.85%) |
Feb 04, 2022 | 15.96 | 16.56 | 15.52 | 15.76 | 15,609,081 | -1.41(-8.21%) |
Feb 03, 2022 | 17.01 | 17.21 | 17.17 | 6,389,403 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.68 | 17.09 | 16.58 | 17.02 | 5,386,699 | +0.28(+1.69%) |
Feb 01, 2022 | 15.92 | 16.77 | 15.86 | 16.73 | 7,906,220 | +0.77(+4.81%) |
Jan 31, 2022 | 16.15 | 16.35 | 15.96 | 4,439,450 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.90 | 16.66 | 15.90 | 16.31 | 6,001,095 | +0.17(+1.02%) |
Jan 27, 2022 | 16.35 | 16.72 | 15.79 | 16.14 | 6,399,945 | +0.07(+0.42%) |
Jan 26, 2022 | 16.33 | 16.52 | 15.84 | 16.07 | 4,640,743 | -0.02(-0.12%) |
Jan 25, 2022 | 15.05 | 16.17 | 14.69 | 16.09 | 5,485,937 | +0.94(+6.23%) |
Jan 24, 2022 | 14.49 | 15.19 | 14.26 | 15.15 | 4,545,413 | +0.15(+0.97%) |
Jan 21, 2022 | 15.48 | 15.51 | 14.92 | 15.00 | 3,977,345 | -0.62(-3.98%) |
Jan 20, 2022 | 15.58 | 16.23 | 15.55 | 15.62 | 3,050,357 | -0.14(-0.86%) |
Jan 19, 2022 | 16.10 | 16.10 | 15.52 | 15.76 | 3,032,284 | -0.09(-0.55%) |
Jan 18, 2022 | 16.22 | 16.30 | 15.67 | 15.85 | 3,604,472 | -0.21(-1.33%) |
Jan 14, 2022 | 16.06 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.50 | 15.98 | 15.40 | 15.76 | 4,566,152 | +0.36(+2.34%) |
Jan 12, 2022 | 15.48 | 15.67 | 15.20 | 15.40 | 3,327,522 | -0.13(-0.81%) |
Jan 11, 2022 | 14.87 | 15.55 | 14.71 | 15.53 | 3,870,596 | +0.74(+5.00%) |
Jan 10, 2022 | 14.69 | 14.80 | 14.47 | 14.79 | 2,758,465 | +0.13(+0.86%) |
Jan 07, 2022 | 14.39 | 14.70 | 14.24 | 14.66 | 2,329,489 | +0.30(+2.10%) |
Jan 06, 2022 | 14.66 | 14.78 | 14.35 | 14.36 | 2,779,660 | +0.16(+1.10%) |
Jan 05, 2022 | 14.46 | 14.78 | 14.20 | 14.21 | 3,162,098 | -0.16(-1.08%) |
Jan 04, 2022 | 14.21 | 14.79 | 14.12 | 14.36 | 3,911,040 | +0.37(+2.64%) |
Jan 03, 2022 | 13.32 | 14.04 | 13.24 | 13.99 | 3,205,554 | +0.82(+6.20%) |
Dec 31, 2021 | 13.13 | 13.31 | 13.02 | 13.17 | 1,658,153 | +0.04(+0.30%) |
Dec 30, 2021 | 13.26 | 13.46 | 13.06 | 13.14 | 2,389,547 | -0.15(-1.10%) |
Dec 29, 2021 | 13.29 | 13.48 | 13.11 | 13.28 | 2,472,186 | +0.00(+0.00%) |
Dec 28, 2021 | 13.25 | 13.51 | 13.09 | 13.28 | 1,656,036 | +0.05(+0.37%) |
Dec 27, 2021 | 13.15 | 13.30 | 12.86 | 13.23 | 2,038,878 | +0.09(+0.67%) |
Dec 23, 2021 | 13.19 | 13.36 | 13.13 | 13.15 | 1,881,416 | -0.02(-0.15%) |
Dec 22, 2021 | 12.94 | 13.26 | 12.77 | 13.16 | 1,759,290 | +0.13(+0.97%) |
Dec 21, 2021 | 12.60 | 13.12 | 12.60 | 13.04 | 2,552,925 | +0.58(+4.68%) |
Dec 20, 2021 | 12.46 | 12.75 | 12.11 | 12.46 | 3,098,992 | -0.44(-3.39%) |
Dec 17, 2021 | 12.69 | 12.95 | 12.29 | 12.89 | 8,272,778 | +0.06(+0.45%) |
Dec 16, 2021 | 13.04 | 13.29 | 12.80 | 12.83 | 3,434,489 | +0.02(+0.15%) |
Dec 15, 2021 | 12.89 | 12.99 | 12.29 | 12.81 | 4,314,185 | -0.18(-1.42%) |
Dec 14, 2021 | 13.09 | 13.48 | 12.86 | 13.00 | 6,488,130 | +0.29(+2.30%) |
Dec 13, 2021 | 13.02 | 13.15 | 12.70 | 12.71 | 3,619,936 | -0.58(-4.39%) |
Dec 10, 2021 | 13.45 | 13.57 | 13.03 | 13.29 | 4,137,115 | +0.15(+1.11%) |
Dec 09, 2021 | 12.89 | 13.18 | 12.76 | 13.15 | 4,032,900 | +0.16(+1.20%) |
Dec 08, 2021 | 12.73 | 13.00 | 12.63 | 12.99 | 4,236,261 | +0.32(+2.53%) |
Dec 07, 2021 | 12.24 | 12.73 | 12.18 | 12.67 | 4,930,429 | +0.61(+5.08%) |
Dec 06, 2021 | 11.79 | 12.26 | 11.66 | 12.06 | 3,360,926 | +0.53(+4.55%) |
Dec 03, 2021 | 12.09 | 12.10 | 11.45 | 11.53 | 3,763,668 | -0.32(-2.71%) |
Dec 02, 2021 | 11.36 | 11.98 | 11.14 | 11.85 | 4,718,637 | +0.50(+4.37%) |
Dec 01, 2021 | 11.91 | 12.03 | 11.31 | 11.36 | 7,468,102 | -0.18(-1.59%) |
Nov 30, 2021 | 11.76 | 11.89 | 11.48 | 11.54 | 5,747,458 | -0.51(-4.26%) |
Nov 29, 2021 | 12.45 | 12.54 | 12.02 | 12.05 | 5,875,857 | -0.04(-0.32%) |
Nov 26, 2021 | 11.60 | 12.12 | 11.57 | 12.09 | 4,207,201 | -0.37(-2.95%) |
Nov 24, 2021 | 12.36 | 12.66 | 12.35 | 12.46 | 3,498,544 | -0.05(-0.39%) |
Nov 23, 2021 | 11.98 | 12.74 | 11.98 | 12.51 | 6,464,753 | +0.80(+6.87%) |
Nov 22, 2021 | 11.63 | 11.90 | 11.53 | 11.70 | 5,072,313 | +0.06(+0.50%) |
Nov 19, 2021 | 11.81 | 11.92 | 11.48 | 11.65 | 8,033,648 | -0.52(-4.30%) |
Nov 18, 2021 | 12.54 | 12.56 | 12.12 | 12.17 | 5,275,319 | -0.24(-1.95%) |
Nov 17, 2021 | 12.81 | 12.92 | 12.33 | 12.41 | 4,507,319 | -0.67(-5.11%) |
Nov 16, 2021 | 12.99 | 13.32 | 12.89 | 13.08 | 4,921,780 | +0.13(+0.97%) |
Nov 15, 2021 | 13.26 | 13.26 | 12.93 | 12.95 | 5,540,497 | -0.37(-2.76%) |
Nov 12, 2021 | 13.44 | 13.54 | 13.25 | 13.32 | 2,891,815 | -0.21(-1.57%) |
Nov 11, 2021 | 13.67 | 13.80 | 13.49 | 13.53 | 2,867,379 | -0.16(-1.20%) |
Nov 10, 2021 | 14.38 | 13.70 | 2,630,206 | -0.77(-5.35%) | ||
Nov 09, 2021 | 14.42 | 14.48 | 13.96 | 14.47 | 2,927,889 | +0.06(+0.40%) |
Nov 08, 2021 | 14.34 | 14.64 | 14.21 | 14.42 | 3,851,744 | +0.22(+1.57%) |
Nov 05, 2021 | 14.52 | 14.68 | 14.18 | 14.19 | 2,583,521 | -0.05(-0.34%) |
Nov 04, 2021 | 14.38 | 14.90 | 13.87 | 14.24 | 6,018,956 | +0.15(+1.03%) |
Nov 03, 2021 | 13.78 | 14.26 | 13.74 | 14.10 | 3,880,258 | +0.11(+0.76%) |
Nov 02, 2021 | 13.77 | 14.01 | 13.68 | 13.99 | 2,547,724 | +0.07(+0.49%) |
Nov 01, 2021 | 13.75 | 14.28 | 14.05 | 13.92 | 4,824,454 | +0.35(+2.57%) |
Oct 29, 2021 | 14.25 | 14.34 | 13.56 | 13.57 | 4,215,814 | -0.70(-4.88%) |
Oct 28, 2021 | 14.05 | 14.30 | 13.91 | 14.27 | 4,019,680 | +0.09(+0.61%) |
Oct 27, 2021 | 14.09 | 15.35 | 13.82 | 14.18 | 6,690,594 | +0.05(+0.34%) |
Oct 26, 2021 | 14.26 | 14.09 | 14.13 | 3,857,690 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.61 | 14.74 | 14.13 | 14.19 | 4,104,121 | -0.22(-1.54%) |
Oct 22, 2021 | 14.26 | 14.45 | 14.13 | 14.42 | 2,701,163 | +0.14(+0.95%) |
Oct 21, 2021 | 14.85 | 14.88 | 14.09 | 14.28 | 4,559,158 | -0.73(-4.84%) |
Oct 20, 2021 | 14.75 | 15.01 | 14.64 | 15.01 | 3,035,523 | +0.15(+0.98%) |
Oct 19, 2021 | 14.54 | 14.92 | 14.25 | 14.86 | 5,645,707 | +0.41(+2.81%) |
Oct 18, 2021 | 14.45 | 14.80 | 14.28 | 14.45 | 3,582,445 | -0.06(-0.40%) |
Oct 15, 2021 | 14.40 | 14.61 | 14.29 | 14.51 | 2,817,697 | +0.36(+2.53%) |
Oct 14, 2021 | 14.19 | 14.31 | 14.02 | 14.15 | 2,697,406 | +0.19(+1.39%) |
Oct 13, 2021 | 13.91 | 14.07 | 13.74 | 13.96 | 2,396,079 | -0.13(-0.89%) |
Oct 12, 2021 | 13.99 | 14.28 | 13.92 | 14.09 | 3,648,675 | +0.02(+0.14%) |
Oct 11, 2021 | 14.35 | 14.64 | 14.06 | 14.07 | 4,032,534 | -0.09(-0.62%) |
Oct 08, 2021 | 13.80 | 14.22 | 13.80 | 14.15 | 3,298,535 | +0.53(+3.91%) |
Oct 07, 2021 | 13.37 | 13.75 | 13.31 | 13.62 | 3,049,210 | +0.35(+2.63%) |
Oct 06, 2021 | 13.41 | 13.64 | 13.04 | 13.27 | 5,563,034 | -0.46(-3.38%) |
Oct 05, 2021 | 13.45 | 13.83 | 13.27 | 13.74 | 6,531,380 | +0.48(+3.65%) |
Oct 04, 2021 | 13.28 | 13.62 | 13.19 | 13.25 | 6,187,456 | +0.20(+1.56%) |
Oct 01, 2021 | 12.75 | 13.12 | 12.65 | 13.05 | 3,807,404 | +0.36(+2.82%) |
Sep 30, 2021 | 12.92 | 13.03 | 12.65 | 12.69 | 3,934,430 | -0.25(-1.95%) |
Sep 29, 2021 | 12.90 | 13.06 | 12.79 | 12.94 | 2,843,315 | -0.07(-0.52%) |
Sep 28, 2021 | 13.27 | 13.38 | 12.96 | 13.01 | 5,934,455 | -0.01(-0.07%) |
Sep 27, 2021 | 12.91 | 13.29 | 12.89 | 13.02 | 5,842,637 | +0.47(+3.78%) |
Sep 24, 2021 | 12.37 | 12.65 | 12.31 | 12.55 | 2,959,380 | +0.06(+0.47%) |
Sep 23, 2021 | 11.97 | 12.59 | 11.86 | 12.49 | 4,544,813 | +0.50(+4.20%) |
Sep 22, 2021 | 12.33 | 12.55 | 11.98 | 11.99 | 5,396,943 | -0.04(-0.32%) |
Sep 21, 2021 | 12.68 | 12.80 | 11.97 | 12.02 | 5,840,057 | -0.46(-3.72%) |
Sep 20, 2021 | 12.50 | 12.84 | 12.17 | 12.49 | 6,781,214 | -0.47(-3.66%) |
Sep 17, 2021 | 13.34 | 13.55 | 12.83 | 12.96 | 92,404,640 | -0.41(-3.04%) |
Sep 16, 2021 | 13.43 | 13.49 | 13.10 | 13.37 | 4,698,763 | -0.11(-0.79%) |
Sep 15, 2021 | 13.30 | 13.92 | 13.23 | 13.48 | 6,627,917 | +0.38(+2.88%) |
Sep 14, 2021 | 13.19 | 13.30 | 12.96 | 13.10 | 7,482,332 | +0.04(+0.30%) |
Sep 13, 2021 | 12.76 | 13.22 | 12.76 | 13.06 | 5,996,517 | +0.39(+3.06%) |
Sep 10, 2021 | 12.53 | 12.69 | 12.36 | 12.67 | 5,353,176 | +0.36(+2.91%) |
Sep 09, 2021 | 12.13 | 12.62 | 12.09 | 12.31 | 3,990,274 | +0.05(+0.39%) |
Sep 08, 2021 | 12.78 | 12.86 | 12.25 | 12.27 | 4,961,841 | -0.39(-3.06%) |
Sep 07, 2021 | 12.45 | 12.97 | 12.38 | 12.65 | 6,888,633 | +0.12(+0.93%) |
Sep 03, 2021 | 12.84 | 12.98 | 12.50 | 12.54 | 4,721,373 | -0.36(-2.78%) |
Sep 02, 2021 | 12.73 | 13.04 | 12.70 | 12.90 | 4,264,159 | +0.35(+2.78%) |
Sep 01, 2021 | 12.76 | 12.82 | 12.49 | 12.55 | 3,733,611 | -0.20(-1.59%) |
Aug 31, 2021 | 12.76 | 12.99 | 12.66 | 12.75 | 4,482,558 | -0.11(-0.83%) |
Aug 30, 2021 | 13.49 | 13.53 | 12.84 | 12.86 | 2,732,511 | -0.40(-3.00%) |
Aug 27, 2021 | 12.81 | 13.34 | 12.79 | 13.25 | 3,582,257 | +0.62(+4.90%) |
Aug 26, 2021 | 12.74 | 12.98 | 12.58 | 12.63 | 2,579,778 | -0.20(-1.58%) |
Aug 25, 2021 | 12.70 | 12.88 | 12.56 | 12.84 | 2,804,646 | +0.13(+0.99%) |
Aug 24, 2021 | 12.43 | 12.83 | 12.38 | 12.71 | 3,904,655 | +0.53(+4.37%) |
Aug 23, 2021 | 12.20 | 12.31 | 12.08 | 12.18 | 2,693,491 | +0.38(+3.20%) |
Aug 20, 2021 | 11.52 | 11.87 | 11.52 | 11.80 | 4,277,323 | +0.11(+0.91%) |
Aug 19, 2021 | 11.75 | 11.92 | 11.46 | 11.70 | 5,281,497 | -0.29(-2.42%) |
Aug 18, 2021 | 12.30 | 12.48 | 11.97 | 11.99 | 3,899,057 | -0.22(-1.82%) |
Aug 17, 2021 | 12.35 | 12.67 | 12.05 | 12.21 | 6,367,912 | -0.25(-2.02%) |
Aug 16, 2021 | 12.53 | 12.60 | 12.25 | 12.46 | 6,188,301 | -0.34(-2.65%) |
Aug 13, 2021 | 13.15 | 13.30 | 12.74 | 12.80 | 4,319,319 | -0.35(-2.65%) |
Aug 12, 2021 | 13.26 | 13.37 | 12.84 | 13.15 | 4,496,762 | -0.22(-1.66%) |
Aug 11, 2021 | 12.91 | 13.56 | 12.72 | 13.37 | 4,940,400 | +0.32(+2.45%) |
Aug 10, 2021 | 12.85 | 13.19 | 12.76 | 13.05 | 2,841,952 | +0.30(+2.35%) |
Aug 09, 2021 | 12.63 | 12.83 | 12.38 | 12.75 | 2,933,078 | -0.27(-2.08%) |
Aug 06, 2021 | 12.96 | 13.18 | 12.83 | 13.02 | 3,049,741 | +0.28(+2.20%) |
Aug 05, 2021 | 12.64 | 13.03 | 12.52 | 12.74 | 4,342,780 | +0.23(+1.86%) |
Aug 04, 2021 | 12.95 | 13.06 | 12.47 | 12.51 | 4,869,397 | -0.76(-5.76%) |
Aug 03, 2021 | 13.19 | 13.32 | 12.83 | 13.27 | 4,895,150 | +0.05(+0.37%) |
Aug 02, 2021 | 13.37 | 14.10 | 13.22 | 13.22 | 4,431,776 | -0.15(-1.09%) |
Jul 30, 2021 | 13.80 | 13.85 | 13.23 | 13.37 | 6,466,165 | -0.54(-3.90%) |
Jul 29, 2021 | 13.55 | 13.99 | 13.52 | 13.91 | 4,242,287 | +0.58(+4.36%) |
Jul 28, 2021 | 13.69 | 13.87 | 13.16 | 13.33 | 8,661,612 | -0.28(-2.06%) |
Jul 27, 2021 | 13.70 | 13.74 | 13.48 | 13.61 | 3,829,388 | -0.18(-1.33%) |
Jul 26, 2021 | 13.22 | 13.81 | 13.20 | 13.80 | 4,207,373 | +0.66(+5.01%) |
Jul 23, 2021 | 13.32 | 13.44 | 12.91 | 13.14 | 3,868,015 | -0.16(-1.24%) |
Jul 22, 2021 | 13.55 | 13.62 | 13.15 | 13.30 | 3,604,563 | -0.27(-2.00%) |
Jul 21, 2021 | 13.48 | 13.78 | 13.38 | 13.57 | 4,288,841 | +0.46(+3.47%) |
Jul 20, 2021 | 12.78 | 13.28 | 12.68 | 13.12 | 4,111,217 | +0.30(+2.34%) |
Jul 19, 2021 | 12.67 | 13.02 | 12.54 | 12.82 | 6,100,421 | -0.37(-2.79%) |
Jul 16, 2021 | 13.89 | 13.89 | 13.05 | 13.19 | 6,877,918 | -0.23(-1.73%) |
Jul 15, 2021 | 13.79 | 13.99 | 13.36 | 13.42 | 4,537,978 | -0.51(-3.68%) |
Jul 14, 2021 | 14.51 | 14.84 | 13.78 | 13.93 | 3,753,817 | -0.50(-3.49%) |
Jul 13, 2021 | 14.44 | 14.71 | 14.25 | 14.44 | 3,459,165 | -0.15(-1.06%) |
Jul 12, 2021 | 14.26 | 14.77 | 14.13 | 14.59 | 3,470,193 | +0.04(+0.27%) |
Jul 09, 2021 | 14.46 | 14.63 | 14.05 | 14.55 | 4,265,900 | +0.82(+5.99%) |
Jul 08, 2021 | 13.51 | 13.99 | 13.37 | 13.73 | 4,941,188 | -0.08(-0.56%) |
Jul 07, 2021 | 13.98 | 14.28 | 13.60 | 13.81 | 3,509,187 | -0.27(-1.93%) |
Jul 06, 2021 | 15.04 | 15.04 | 13.93 | 14.08 | 3,756,764 | -0.95(-6.31%) |
Jul 02, 2021 | 14.98 | 15.10 | 14.71 | 15.03 | 2,462,463 | -0.12(-0.77%) |
Jul 01, 2021 | 15.25 | 15.42 | 15.04 | 15.14 | 4,718,620 | +0.31(+2.09%) |
Jun 30, 2021 | 14.40 | 15.06 | 14.40 | 14.83 | 6,768,088 | +0.50(+3.51%) |
Jun 29, 2021 | 14.41 | 14.70 | 14.29 | 14.33 | 3,278,544 | +0.08(+0.54%) |
Jun 28, 2021 | 15.08 | 15.18 | 14.16 | 14.25 | 5,539,477 | -0.91(-6.00%) |
Jun 25, 2021 | 14.90 | 15.30 | 14.81 | 15.16 | 8,429,318 | +0.29(+1.95%) |
Jun 24, 2021 | 14.58 | 14.93 | 14.50 | 14.87 | 7,467,637 | +0.29(+1.99%) |
Jun 23, 2021 | 15.97 | 16.25 | 14.55 | 14.58 | 18,149,354 | -1.16(-7.38%) |
Jun 22, 2021 | 15.63 | 15.83 | 15.39 | 15.74 | 4,047,030 | -0.02(-0.12%) |
Jun 21, 2021 | 15.27 | 15.84 | 15.21 | 15.76 | 2,896,941 | +0.65(+4.29%) |
Jun 18, 2021 | 15.05 | 15.43 | 14.95 | 15.11 | 6,464,031 | -0.41(-2.62%) |
Jun 17, 2021 | 16.57 | 16.68 | 15.32 | 15.52 | 4,482,565 | -1.14(-6.86%) |
Jun 16, 2021 | 16.86 | 17.10 | 16.50 | 16.66 | 4,089,305 | -0.29(-1.71%) |
Jun 15, 2021 | 16.26 | 17.00 | 16.26 | 16.95 | 6,380,995 | +0.68(+4.16%) |
Jun 14, 2021 | 16.53 | 16.70 | 16.17 | 16.27 | 3,296,768 | -0.12(-0.71%) |
Jun 11, 2021 | 16.66 | 16.76 | 16.36 | 16.39 | 3,188,406 | +0.02(+0.12%) |
Jun 10, 2021 | 17.02 | 17.09 | 16.17 | 16.37 | 3,512,059 | -0.27(-1.63%) |
Jun 09, 2021 | 17.10 | 17.17 | 16.64 | 16.64 | 4,160,882 | -0.33(-1.94%) |
Jun 08, 2021 | 16.65 | 17.09 | 16.41 | 16.97 | 6,208,963 | +0.14(+0.80%) |
Jun 07, 2021 | 17.14 | 17.26 | 16.80 | 16.84 | 2,947,381 | -0.26(-1.53%) |
Jun 04, 2021 | 17.21 | 17.26 | 16.62 | 17.10 | 4,584,044 | -0.02(-0.11%) |
Jun 03, 2021 | 16.72 | 17.17 | 16.57 | 17.12 | 3,793,279 | +0.23(+1.38%) |
Jun 02, 2021 | 16.50 | 17.23 | 16.23 | 16.88 | 5,085,213 | +0.46(+2.83%) |