Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.71 | 28.84 | 27.62 | 28.62 | 7,341,866 | +0.28(+0.99%) |
Jul 28, 2022 | 29.54 | 30.55 | 27.95 | 28.34 | 7,014,030 | -1.40(-4.71%) |
Jul 27, 2022 | 29.89 | 30.17 | 28.78 | 29.74 | 6,705,794 | -0.38(-1.26%) |
Jul 26, 2022 | 31.48 | 31.52 | 29.87 | 30.12 | 12,062,608 | +0.41(+1.38%) |
Jul 25, 2022 | 28.69 | 30.02 | 28.34 | 29.71 | 6,466,205 | +1.41(+4.98%) |
Jul 22, 2022 | 27.86 | 28.58 | 27.77 | 28.30 | 6,494,876 | +1.28(+4.74%) |
Jul 21, 2022 | 26.50 | 27.75 | 26.11 | 27.02 | 5,023,900 | +0.24(+0.90%) |
Jul 20, 2022 | 25.45 | 27.33 | 24.96 | 26.78 | 6,442,705 | +1.85(+7.42%) |
Jul 19, 2022 | 24.53 | 25.30 | 24.39 | 24.93 | 5,010,000 | -0.41(-1.62%) |
Jul 18, 2022 | 24.99 | 25.71 | 24.92 | 25.34 | 4,657,786 | +1.10(+4.54%) |
Jul 15, 2022 | 22.61 | 24.28 | 22.32 | 24.24 | 3,955,900 | +1.54(+6.78%) |
Jul 14, 2022 | 23.10 | 23.34 | 22.26 | 22.70 | 5,104,368 | +0.27(+1.20%) |
Jul 13, 2022 | 22.21 | 23.13 | 21.84 | 22.43 | 6,427,326 | +1.22(+5.75%) |
Jul 12, 2022 | 22.52 | 22.61 | 20.46 | 21.21 | 9,949,582 | -0.82(-3.72%) |
Jul 11, 2022 | 22.48 | 22.60 | 21.62 | 22.03 | 6,154,914 | +1.46(+7.10%) |
Jul 08, 2022 | 21.01 | 21.43 | 20.46 | 20.57 | 4,139,555 | -0.57(-2.70%) |
Jul 07, 2022 | 19.68 | 21.70 | 19.50 | 21.14 | 9,107,576 | +2.29(+12.15%) |
Jul 06, 2022 | 19.02 | 19.11 | 18.30 | 18.85 | 3,953,728 | +0.19(+1.02%) |
Jul 05, 2022 | 18.99 | 19.52 | 18.35 | 18.66 | 7,049,401 | -0.65(-3.37%) |
Jul 01, 2022 | 19.87 | 20.11 | 19.18 | 19.31 | 6,366,086 | +0.30(+1.58%) |
Jun 30, 2022 | 22.18 | 22.44 | 18.28 | 19.01 | 14,356,237 | -2.86(-13.08%) |
Jun 29, 2022 | 22.85 | 23.06 | 21.86 | 21.87 | 5,295,504 | -0.78(-3.44%) |
Jun 28, 2022 | 22.59 | 22.91 | 22.04 | 22.65 | 6,206,726 | +0.54(+2.44%) |
Jun 27, 2022 | 20.81 | 22.43 | 20.79 | 22.11 | 5,703,008 | +0.82(+3.85%) |
Jun 24, 2022 | 21.13 | 21.76 | 20.90 | 21.29 | 4,388,794 | -0.05(-0.23%) |
Jun 23, 2022 | 22.93 | 23.09 | 21.22 | 21.34 | 5,966,611 | -1.87(-8.06%) |
Jun 22, 2022 | 22.80 | 23.63 | 22.64 | 23.21 | 3,216,261 | +0.01(+0.04%) |
Jun 21, 2022 | 22.72 | 23.63 | 22.50 | 23.20 | 6,255,512 | -0.48(-2.03%) |
Jun 17, 2022 | 24.92 | 25.05 | 23.20 | 23.68 | 7,169,783 | -1.59(-6.29%) |
Jun 16, 2022 | 26.79 | 27.16 | 24.84 | 25.27 | 6,568,367 | -0.18(-0.71%) |
Jun 15, 2022 | 25.62 | 26.09 | 24.78 | 25.45 | 5,049,647 | +0.73(+2.95%) |
Jun 14, 2022 | 26.81 | 26.93 | 23.76 | 24.72 | 18,313,996 | -4.69(-15.95%) |
Jun 13, 2022 | 30.11 | 30.22 | 28.43 | 29.41 | 6,757,058 | -0.31(-1.04%) |
Jun 10, 2022 | 29.69 | 30.28 | 29.24 | 29.72 | 5,912,532 | -0.65(-2.14%) |
Jun 09, 2022 | 27.40 | 30.62 | 27.20 | 30.37 | 11,590,783 | +0.96(+3.26%) |
Jun 08, 2022 | 32.18 | 32.77 | 28.60 | 29.41 | 14,532,509 | -2.31(-7.28%) |
Jun 07, 2022 | 31.55 | 31.99 | 31.31 | 31.72 | 6,095,357 | -0.01(-0.03%) |
Jun 06, 2022 | 30.96 | 31.87 | 30.60 | 31.73 | 7,852,114 | +2.77(+9.56%) |
Jun 03, 2022 | 28.92 | 29.17 | 28.46 | 28.96 | 4,757,338 | +0.17(+0.59%) |
Jun 02, 2022 | 30.38 | 30.45 | 28.43 | 28.79 | 8,064,908 | -1.00(-3.36%) |
Jun 01, 2022 | 28.95 | 29.82 | 28.69 | 29.79 | 8,699,568 | +1.88(+6.74%) |
May 31, 2022 | 28.97 | 29.13 | 27.54 | 27.91 | 7,493,363 | -1.67(-5.65%) |
May 27, 2022 | 28.51 | 29.86 | 28.11 | 29.58 | 6,835,952 | -0.15(-0.50%) |
May 26, 2022 | 30.67 | 32.03 | 29.26 | 29.73 | 8,025,079 | -0.80(-2.62%) |
May 25, 2022 | 31.30 | 31.99 | 30.11 | 30.53 | 8,695,868 | +0.41(+1.36%) |
May 24, 2022 | 30.00 | 30.29 | 29.53 | 30.12 | 5,627,132 | +0.05(+0.17%) |
May 23, 2022 | 27.91 | 30.21 | 27.83 | 30.07 | 7,039,675 | +2.34(+8.44%) |
May 20, 2022 | 27.48 | 28.10 | 27.45 | 27.73 | 5,510,214 | -0.25(-0.89%) |
May 19, 2022 | 28.20 | 29.13 | 27.91 | 27.98 | 4,415,625 | -0.51(-1.79%) |
May 18, 2022 | 28.84 | 29.09 | 28.13 | 28.49 | 4,864,352 | +0.05(+0.18%) |
May 17, 2022 | 28.39 | 28.69 | 27.89 | 28.44 | 5,621,268 | +1.04(+3.80%) |
May 16, 2022 | 27.75 | 28.06 | 26.33 | 27.40 | 6,197,614 | +1.13(+4.30%) |
May 13, 2022 | 26.80 | 26.81 | 25.81 | 26.27 | 4,416,902 | -0.21(-0.79%) |
May 12, 2022 | 25.63 | 26.74 | 25.54 | 26.48 | 5,524,204 | +0.10(+0.38%) |
May 11, 2022 | 26.08 | 26.51 | 25.85 | 26.38 | 6,611,769 | +1.59(+6.41%) |
May 10, 2022 | 23.19 | 25.63 | 23.17 | 24.79 | 13,672,319 | +0.48(+1.97%) |
May 09, 2022 | 26.18 | 26.21 | 23.92 | 24.31 | 11,741,503 | -3.37(-12.17%) |
May 06, 2022 | 29.29 | 29.34 | 27.33 | 27.68 | 10,416,394 | -2.42(-8.04%) |
May 05, 2022 | 28.69 | 30.24 | 27.87 | 30.10 | 9,555,253 | +1.09(+3.76%) |
May 04, 2022 | 28.78 | 29.10 | 28.37 | 29.01 | 7,033,955 | +2.22(+8.29%) |
May 03, 2022 | 27.31 | 28.05 | 26.75 | 26.79 | 8,085,017 | +0.79(+3.04%) |
May 02, 2022 | 25.41 | 26.07 | 25.29 | 26.00 | 4,953,773 | +1.00(+4.00%) |
Apr 29, 2022 | 24.37 | 25.18 | 24.09 | 25.00 | 6,606,261 | +1.15(+4.82%) |
Apr 28, 2022 | 24.57 | 24.68 | 23.63 | 23.85 | 7,423,017 | -1.34(-5.32%) |
Apr 27, 2022 | 24.54 | 25.81 | 24.34 | 25.19 | 11,572,726 | +1.37(+5.75%) |
Apr 26, 2022 | 24.13 | 24.54 | 23.33 | 23.82 | 12,974,491 | -0.40(-1.65%) |
Apr 25, 2022 | 22.73 | 24.42 | 22.70 | 24.22 | 10,217,813 | +1.52(+6.70%) |
Apr 22, 2022 | 23.88 | 24.15 | 22.55 | 22.70 | 8,554,148 | -1.50(-6.20%) |
Apr 21, 2022 | 24.68 | 24.87 | 23.47 | 24.20 | 9,835,752 | +0.20(+0.83%) |
Apr 20, 2022 | 24.79 | 24.90 | 23.68 | 24.00 | 10,801,727 | -0.99(-3.96%) |
Apr 19, 2022 | 25.08 | 25.30 | 24.22 | 24.99 | 15,901,315 | -2.14(-7.89%) |
Apr 18, 2022 | 26.39 | 28.15 | 26.39 | 27.13 | 20,166,406 | +1.53(+5.98%) |
Apr 14, 2022 | 24.48 | 25.64 | 24.27 | 25.60 | 13,428,292 | +0.98(+3.98%) |
Apr 13, 2022 | 23.70 | 24.74 | 23.66 | 24.62 | 12,565,808 | +1.22(+5.21%) |
Apr 12, 2022 | 23.43 | 24.23 | 23.04 | 23.40 | 13,245,153 | +0.10(+0.43%) |
Apr 11, 2022 | 22.96 | 23.34 | 22.68 | 23.30 | 8,691,228 | +1.21(+5.48%) |
Apr 08, 2022 | 22.44 | 22.54 | 21.83 | 22.09 | 8,525,229 | -0.28(-1.25%) |
Apr 07, 2022 | 21.25 | 22.47 | 20.94 | 22.37 | 16,885,868 | +1.14(+5.37%) |
Apr 06, 2022 | 21.85 | 22.19 | 20.94 | 21.23 | 15,773,124 | +0.17(+0.81%) |
Apr 05, 2022 | 20.75 | 21.63 | 20.74 | 21.06 | 11,204,394 | +1.01(+5.04%) |
Apr 04, 2022 | 20.09 | 20.43 | 19.82 | 20.05 | 5,921,580 | +0.13(+0.65%) |
Apr 01, 2022 | 19.70 | 20.16 | 19.55 | 19.92 | 5,626,366 | +0.20(+1.01%) |
Mar 31, 2022 | 19.67 | 20.35 | 19.61 | 19.72 | 10,018,148 | +0.34(+1.75%) |
Mar 30, 2022 | 18.99 | 19.62 | 18.96 | 19.38 | 6,666,175 | +0.78(+4.19%) |
Mar 29, 2022 | 19.15 | 19.17 | 18.57 | 18.60 | 5,942,761 | -0.62(-3.23%) |
Mar 28, 2022 | 19.19 | 19.55 | 19.16 | 19.22 | 5,064,922 | -0.27(-1.39%) |
Mar 25, 2022 | 19.54 | 19.61 | 19.11 | 19.49 | 7,890,730 | +0.52(+2.74%) |
Mar 24, 2022 | 18.22 | 19.22 | 17.85 | 18.97 | 8,083,998 | +0.94(+5.21%) |
Mar 23, 2022 | 18.49 | 18.63 | 17.95 | 18.03 | 5,142,792 | -0.06(-0.33%) |
Mar 22, 2022 | 17.98 | 18.30 | 17.70 | 18.09 | 5,256,326 | +0.65(+3.73%) |
Mar 21, 2022 | 16.83 | 17.48 | 16.72 | 17.44 | 3,097,850 | +0.22(+1.28%) |
Mar 18, 2022 | 17.36 | 17.36 | 17.02 | 17.22 | 4,318,404 | -0.15(-0.86%) |
Mar 17, 2022 | 17.10 | 17.56 | 17.07 | 17.37 | 5,631,358 | +0.68(+4.07%) |
Mar 16, 2022 | 16.59 | 16.79 | 16.32 | 16.69 | 4,561,780 | +0.48(+2.96%) |
Mar 15, 2022 | 15.81 | 16.30 | 15.69 | 16.21 | 3,481,390 | -0.26(-1.58%) |
Mar 14, 2022 | 16.47 | 16.54 | 16.06 | 16.47 | 4,480,902 | -0.32(-1.91%) |
Mar 11, 2022 | 16.68 | 16.89 | 16.46 | 16.79 | 4,047,778 | +0.47(+2.88%) |
Mar 10, 2022 | 16.10 | 16.45 | 16.32 | 3,914,127 | +0.41(+2.58%) | |
Mar 09, 2022 | 16.01 | 16.15 | 15.82 | 15.91 | 8,278,122 | -0.16(-1.00%) |
Mar 08, 2022 | 16.09 | 16.55 | 15.88 | 16.07 | 11,507,923 | -0.88(-5.19%) |
Mar 07, 2022 | 17.47 | 17.55 | 16.83 | 16.95 | 8,245,640 | -0.39(-2.25%) |
Mar 04, 2022 | 17.01 | 17.76 | 16.99 | 17.34 | 9,705,890 | +0.70(+4.21%) |
Mar 03, 2022 | 16.48 | 16.99 | 16.29 | 16.64 | 8,928,733 | -0.38(-2.23%) |
Mar 02, 2022 | 16.83 | 17.29 | 16.38 | 17.02 | 9,620,201 | +0.91(+5.65%) |
Mar 01, 2022 | 15.71 | 16.30 | 15.66 | 16.11 | 7,253,544 | +0.65(+4.20%) |
Feb 28, 2022 | 15.75 | 15.85 | 15.38 | 15.46 | 6,289,795 | -0.36(-2.28%) |
Feb 25, 2022 | 15.95 | 15.88 | 15.55 | 15.82 | 7,356,360 | -0.47(-2.89%) |
Feb 24, 2022 | 16.98 | 17.23 | 16.18 | 16.29 | 13,071,521 | +0.17(+1.05%) |
Feb 23, 2022 | 16.01 | 16.50 | 15.97 | 16.12 | 8,663,020 | +0.45(+2.87%) |
Feb 22, 2022 | 15.99 | 16.16 | 15.53 | 15.67 | 8,242,024 | +0.26(+1.69%) |
Feb 18, 2022 | 15.41 | 0 | -0.26(-1.66%) | |||
Feb 17, 2022 | 15.82 | 16.10 | 15.30 | 15.67 | 5,694,037 | -0.15(-0.95%) |
Feb 16, 2022 | 15.51 | 16.17 | 15.43 | 15.82 | 11,132,149 | +0.70(+4.63%) |
Feb 15, 2022 | 15.02 | 15.20 | 14.64 | 15.12 | 8,130,464 | +0.57(+3.92%) |
Feb 14, 2022 | 14.28 | 14.73 | 14.21 | 14.55 | 7,819,555 | +0.60(+4.30%) |
Feb 11, 2022 | 13.62 | 14.14 | 13.57 | 13.95 | 16,822,940 | +0.06(+0.43%) |
Feb 10, 2022 | 13.74 | 14.00 | 13.60 | 13.89 | 6,464,293 | -0.16(-1.14%) |
Feb 09, 2022 | 14.15 | 14.22 | 13.94 | 14.05 | 8,745,952 | -0.67(-4.55%) |
Feb 08, 2022 | 15.09 | 15.27 | 14.67 | 14.72 | 6,900,281 | -0.27(-1.80%) |
Feb 07, 2022 | 15.06 | 15.22 | 14.42 | 14.99 | 11,974,049 | -0.85(-5.37%) |
Feb 04, 2022 | 16.81 | 17.16 | 15.71 | 15.84 | 10,684,888 | -1.40(-8.12%) |
Feb 03, 2022 | 16.97 | 16.87 | 17.24 | 11,183,574 | -1.74(-9.17%) | |
Feb 02, 2022 | 18.67 | 19.50 | 18.39 | 18.98 | 21,583,542 | +1.88(+10.99%) |
Feb 01, 2022 | 16.65 | 17.12 | 16.27 | 17.10 | 9,508,076 | +0.09(+0.53%) |
Jan 31, 2022 | 16.94 | 17.41 | 17.01 | 11,461,300 | +0.74(+4.55%) | |
Jan 28, 2022 | 16.72 | 16.98 | 16.05 | 16.27 | 20,170,128 | +1.07(+7.04%) |
Jan 27, 2022 | 14.25 | 15.46 | 14.16 | 15.20 | 14,549,313 | +1.22(+8.73%) |
Jan 26, 2022 | 14.47 | 14.49 | 13.91 | 13.98 | 9,832,905 | +0.41(+3.02%) |
Jan 25, 2022 | 13.49 | 13.71 | 13.34 | 13.57 | 4,752,471 | +0.25(+1.88%) |
Jan 24, 2022 | 13.38 | 13.70 | 13.27 | 13.32 | 6,369,092 | +0.22(+1.68%) |
Jan 21, 2022 | 13.03 | 13.40 | 12.88 | 13.10 | 9,521,377 | +0.27(+2.10%) |
Jan 20, 2022 | 13.04 | 13.10 | 12.71 | 12.83 | 7,678,789 | -0.62(-4.61%) |
Jan 19, 2022 | 14.29 | 14.30 | 13.41 | 13.45 | 9,807,799 | -0.88(-6.14%) |
Jan 18, 2022 | 14.39 | 14.48 | 14.04 | 14.33 | 7,503,676 | +0.16(+1.13%) |
Jan 14, 2022 | 14.17 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 14.91 | 15.06 | 14.15 | 14.20 | 13,711,935 | -1.77(-11.08%) |
Jan 12, 2022 | 15.22 | 16.19 | 15.02 | 15.97 | 18,830,312 | +1.90(+13.50%) |
Jan 11, 2022 | 13.48 | 14.14 | 13.39 | 14.07 | 7,234,985 | +0.33(+2.40%) |
Jan 10, 2022 | 13.69 | 13.81 | 13.21 | 13.74 | 10,949,756 | +0.72(+5.53%) |
Jan 07, 2022 | 12.93 | 13.21 | 12.85 | 13.02 | 6,976,073 | +0.22(+1.72%) |
Jan 06, 2022 | 12.79 | 12.88 | 12.64 | 12.80 | 5,870,242 | +0.00(+0.00%) |
Jan 05, 2022 | 12.74 | 12.93 | 12.50 | 12.80 | 6,073,646 | +0.36(+2.89%) |
Jan 04, 2022 | 12.72 | 12.78 | 12.32 | 12.44 | 7,525,491 | -0.33(-2.58%) |
Jan 03, 2022 | 12.45 | 12.81 | 12.09 | 12.77 | 6,580,849 | +0.28(+2.24%) |
Dec 31, 2021 | 12.30 | 12.59 | 12.04 | 12.49 | 7,480,786 | +0.57(+4.78%) |
Dec 30, 2021 | 12.48 | 12.54 | 11.76 | 11.92 | 11,799,577 | -0.82(-6.44%) |
Dec 29, 2021 | 13.06 | 13.27 | 12.67 | 12.74 | 8,265,032 | -0.20(-1.55%) |
Dec 28, 2021 | 12.70 | 13.05 | 12.64 | 12.94 | 5,748,731 | -0.10(-0.77%) |
Dec 27, 2021 | 12.48 | 13.19 | 12.47 | 13.04 | 11,928,570 | +0.94(+7.77%) |
Dec 23, 2021 | 12.06 | 12.28 | 11.69 | 12.10 | 13,514,634 | -0.62(-4.87%) |
Dec 22, 2021 | 12.92 | 13.05 | 12.70 | 12.72 | 4,288,801 | +0.21(+1.68%) |
Dec 21, 2021 | 12.48 | 12.74 | 12.42 | 12.51 | 5,276,669 | +0.00(+0.00%) |
Dec 20, 2021 | 12.60 | 12.76 | 12.32 | 12.51 | 5,990,728 | +0.47(+3.90%) |
Dec 17, 2021 | 12.08 | 12.47 | 11.99 | 12.04 | 4,762,912 | -0.30(-2.43%) |
Dec 16, 2021 | 12.69 | 12.80 | 12.21 | 12.34 | 6,534,451 | -0.11(-0.88%) |
Dec 15, 2021 | 12.77 | 12.84 | 12.39 | 12.45 | 6,574,871 | +0.00(+0.00%) |
Dec 14, 2021 | 12.35 | 12.51 | 12.09 | 12.45 | 6,573,849 | -0.10(-0.80%) |
Dec 13, 2021 | 13.20 | 13.32 | 12.35 | 12.55 | 9,857,619 | -0.16(-1.26%) |
Dec 10, 2021 | 12.69 | 12.98 | 12.53 | 12.71 | 7,916,308 | +0.33(+2.67%) |
Dec 09, 2021 | 12.54 | 12.85 | 12.34 | 12.38 | 7,226,778 | -0.12(-0.96%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.47 | 12.50 | 7,469,861 | +0.28(+2.29%) |
Dec 07, 2021 | 12.24 | 12.54 | 12.02 | 12.22 | 7,684,647 | +0.17(+1.41%) |
Dec 06, 2021 | 12.21 | 12.29 | 11.90 | 12.05 | 13,756,770 | -1.28(-9.60%) |
Dec 03, 2021 | 13.53 | 13.93 | 13.32 | 13.33 | 9,746,569 | -0.13(-0.97%) |
Dec 02, 2021 | 14.00 | 14.13 | 13.25 | 13.46 | 13,146,891 | -0.45(-3.24%) |
Dec 01, 2021 | 14.40 | 14.48 | 13.83 | 13.91 | 14,222,918 | -1.17(-7.76%) |
Nov 30, 2021 | 14.79 | 15.36 | 14.75 | 15.08 | 14,384,615 | -0.80(-5.04%) |
Nov 29, 2021 | 15.87 | 16.21 | 15.79 | 15.88 | 11,361,944 | -1.56(-8.94%) |
Nov 26, 2021 | 17.53 | 17.54 | 16.78 | 17.44 | 6,870,734 | +0.74(+4.43%) |
Nov 24, 2021 | 16.73 | 17.05 | 16.55 | 16.70 | 6,394,108 | -0.03(-0.18%) |
Nov 23, 2021 | 16.52 | 16.86 | 16.34 | 16.73 | 7,148,330 | +0.79(+4.96%) |
Nov 22, 2021 | 15.61 | 16.11 | 15.57 | 15.94 | 10,098,427 | -0.79(-4.72%) |
Nov 19, 2021 | 16.54 | 17.16 | 16.29 | 16.73 | 8,011,025 | +0.36(+2.20%) |
Nov 18, 2021 | 16.75 | 16.41 | 16.23 | 16.37 | 4,681,164 | +0.07(+0.43%) |
Nov 17, 2021 | 16.56 | 16.75 | 16.07 | 16.30 | 7,257,977 | -0.88(-5.12%) |
Nov 16, 2021 | 17.53 | 17.98 | 17.08 | 17.18 | 8,450,274 | +0.39(+2.32%) |
Nov 15, 2021 | 16.32 | 16.89 | 16.11 | 16.79 | 9,043,244 | +0.72(+4.48%) |
Nov 12, 2021 | 16.75 | 16.90 | 15.87 | 16.07 | 11,173,230 | -1.05(-6.13%) |
Nov 11, 2021 | 16.54 | 17.28 | 16.37 | 17.12 | 9,619,598 | +1.25(+7.88%) |
Nov 10, 2021 | 15.92 | 15.87 | 11,205,640 | -0.69(-4.17%) | ||
Nov 09, 2021 | 17.05 | 17.22 | 16.41 | 16.56 | 15,808,436 | -1.51(-8.36%) |
Nov 08, 2021 | 18.54 | 18.69 | 18.05 | 18.07 | 8,679,808 | -0.69(-3.68%) |
Nov 05, 2021 | 18.55 | 18.84 | 18.37 | 18.76 | 6,886,330 | -0.27(-1.42%) |
Nov 04, 2021 | 19.34 | 19.52 | 18.49 | 19.03 | 9,097,572 | -0.41(-2.11%) |
Nov 03, 2021 | 18.57 | 19.45 | 18.44 | 19.44 | 8,729,765 | +1.02(+5.54%) |
Nov 02, 2021 | 18.10 | 18.58 | 17.95 | 18.42 | 11,093,045 | +1.03(+5.92%) |
Nov 01, 2021 | 17.66 | 17.91 | 17.09 | 17.39 | 10,440,428 | -1.07(-5.80%) |
Oct 29, 2021 | 18.59 | 18.77 | 18.05 | 18.46 | 10,713,252 | -0.82(-4.25%) |
Oct 28, 2021 | 19.72 | 19.98 | 19.09 | 19.28 | 10,607,876 | -1.17(-5.72%) |
Oct 27, 2021 | 20.61 | 20.97 | 19.74 | 20.45 | 12,304,013 | +0.51(+2.56%) |
Oct 26, 2021 | 19.43 | 19.94 | 11,877,979 | -0.46(-2.25%) | ||
Oct 25, 2021 | 19.60 | 20.57 | 19.54 | 20.40 | 13,766,318 | +2.02(+10.99%) |
Oct 22, 2021 | 18.56 | 18.67 | 17.92 | 18.38 | 6,905,653 | +0.22(+1.21%) |
Oct 21, 2021 | 17.95 | 18.20 | 17.51 | 18.16 | 6,650,904 | -0.01(-0.06%) |
Oct 20, 2021 | 17.40 | 18.32 | 17.34 | 18.17 | 6,420,137 | +0.39(+2.19%) |
Oct 19, 2021 | 17.19 | 17.90 | 17.13 | 17.78 | 7,257,254 | +0.33(+1.89%) |
Oct 18, 2021 | 18.23 | 18.34 | 17.42 | 17.45 | 12,780,555 | -1.39(-7.38%) |
Oct 15, 2021 | 19.20 | 19.45 | 18.75 | 18.84 | 7,174,359 | -0.77(-3.93%) |
Oct 14, 2021 | 20.05 | 20.57 | 19.38 | 19.61 | 8,234,396 | +0.05(+0.26%) |
Oct 13, 2021 | 18.73 | 19.68 | 18.52 | 19.56 | 10,243,771 | +0.70(+3.71%) |
Oct 12, 2021 | 18.35 | 19.10 | 18.27 | 18.86 | 10,208,558 | +0.20(+1.07%) |
Oct 11, 2021 | 18.63 | 18.98 | 18.36 | 18.66 | 12,231,678 | -0.72(-3.72%) |
Oct 08, 2021 | 19.55 | 19.67 | 19.20 | 19.38 | 8,065,334 | -0.52(-2.61%) |
Oct 07, 2021 | 19.51 | 20.04 | 18.89 | 19.90 | 11,555,284 | +0.15(+0.76%) |
Oct 06, 2021 | 20.36 | 20.47 | 19.58 | 19.75 | 20,436,888 | -2.03(-9.32%) |
Oct 05, 2021 | 21.06 | 22.10 | 21.05 | 21.78 | 20,096,264 | +1.39(+6.82%) |
Oct 04, 2021 | 20.47 | 20.96 | 19.89 | 20.39 | 17,902,188 | +1.11(+5.76%) |
Oct 01, 2021 | 19.66 | 19.92 | 19.24 | 19.28 | 13,522,990 | -0.88(-4.37%) |
Sep 30, 2021 | 19.13 | 20.39 | 19.02 | 20.16 | 24,958,860 | +1.32(+7.01%) |
Sep 29, 2021 | 19.40 | 19.57 | 18.75 | 18.84 | 12,385,525 | -1.30(-6.45%) |
Sep 28, 2021 | 20.55 | 21.11 | 19.54 | 20.14 | 30,262,396 | -0.17(-0.84%) |
Sep 27, 2021 | 19.19 | 20.39 | 19.00 | 20.31 | 17,701,312 | +2.23(+12.33%) |
Sep 24, 2021 | 17.74 | 18.14 | 17.46 | 18.08 | 4,588,298 | +0.45(+2.55%) |
Sep 23, 2021 | 16.98 | 17.66 | 16.98 | 17.63 | 6,481,505 | +0.98(+5.89%) |
Sep 22, 2021 | 16.73 | 16.96 | 16.64 | 16.65 | 3,436,399 | -0.22(-1.30%) |
Sep 21, 2021 | 16.97 | 17.04 | 16.49 | 16.87 | 5,739,256 | -0.38(-2.20%) |
Sep 20, 2021 | 17.71 | 18.01 | 17.11 | 17.25 | 6,749,217 | -0.40(-2.27%) |
Sep 17, 2021 | 18.16 | 18.32 | 17.61 | 17.65 | 8,333,216 | -0.82(-4.44%) |
Sep 16, 2021 | 18.81 | 18.92 | 18.28 | 18.47 | 9,089,229 | -0.60(-3.15%) |
Sep 15, 2021 | 19.37 | 19.71 | 18.52 | 19.07 | 12,056,223 | +0.60(+3.25%) |
Sep 14, 2021 | 18.42 | 18.64 | 18.17 | 18.47 | 6,303,532 | +0.37(+2.04%) |
Sep 13, 2021 | 17.94 | 18.46 | 17.92 | 18.10 | 5,340,947 | +0.75(+4.32%) |
Sep 10, 2021 | 17.47 | 17.47 | 17.15 | 17.35 | 4,006,766 | -0.14(-0.80%) |
Sep 09, 2021 | 17.07 | 17.61 | 16.83 | 17.49 | 7,142,559 | +0.31(+1.80%) |
Sep 08, 2021 | 16.91 | 17.48 | 16.78 | 17.18 | 11,540,204 | +1.21(+7.58%) |
Sep 07, 2021 | 16.28 | 16.32 | 15.92 | 15.97 | 3,221,038 | -0.45(-2.74%) |
Sep 03, 2021 | 16.38 | 16.46 | 16.26 | 16.42 | 2,591,445 | +0.23(+1.42%) |
Sep 02, 2021 | 16.22 | 16.50 | 16.08 | 16.19 | 4,938,006 | +0.09(+0.56%) |
Sep 01, 2021 | 15.55 | 16.42 | 15.53 | 16.10 | 8,290,836 | +0.78(+5.09%) |
Aug 31, 2021 | 14.92 | 15.42 | 14.88 | 15.32 | 2,627,341 | +0.23(+1.52%) |
Aug 30, 2021 | 14.87 | 15.16 | 14.74 | 15.09 | 3,482,090 | -0.25(-1.63%) |
Aug 27, 2021 | 15.17 | 15.36 | 15.09 | 15.34 | 4,383,461 | +0.64(+4.35%) |
Aug 26, 2021 | 14.00 | 14.82 | 13.98 | 14.70 | 7,217,980 | +0.95(+6.91%) |
Aug 25, 2021 | 13.73 | 14.03 | 13.62 | 13.75 | 3,509,553 | +0.08(+0.59%) |
Aug 24, 2021 | 13.74 | 13.78 | 13.63 | 13.67 | 1,063,076 | -0.15(-1.09%) |
Aug 23, 2021 | 13.62 | 13.86 | 13.52 | 13.82 | 1,534,591 | +0.34(+2.52%) |
Aug 20, 2021 | 13.78 | 13.83 | 13.45 | 13.48 | 1,531,608 | -0.04(-0.30%) |
Aug 19, 2021 | 13.25 | 13.59 | 13.10 | 13.52 | 3,161,307 | +0.13(+0.97%) |
Aug 18, 2021 | 13.51 | 13.55 | 13.28 | 13.39 | 2,325,214 | -0.04(-0.30%) |
Aug 17, 2021 | 13.54 | 13.58 | 13.33 | 13.43 | 3,127,408 | -0.42(-3.03%) |
Aug 16, 2021 | 13.79 | 13.97 | 13.78 | 13.85 | 1,757,041 | +0.35(+2.59%) |
Aug 13, 2021 | 13.74 | 13.85 | 13.49 | 13.50 | 2,071,653 | -0.21(-1.53%) |
Aug 12, 2021 | 14.05 | 14.15 | 13.67 | 13.71 | 3,436,479 | -0.51(-3.59%) |
Aug 11, 2021 | 13.99 | 14.29 | 13.96 | 14.22 | 1,670,739 | -0.17(-1.18%) |
Aug 10, 2021 | 14.35 | 14.46 | 14.26 | 14.39 | 1,361,764 | +0.24(+1.70%) |
Aug 09, 2021 | 14.30 | 14.33 | 14.02 | 14.15 | 1,810,157 | -0.33(-2.28%) |
Aug 06, 2021 | 14.55 | 14.69 | 14.43 | 14.48 | 1,762,291 | -0.11(-0.75%) |
Aug 05, 2021 | 14.65 | 14.73 | 14.49 | 14.59 | 2,152,126 | +0.02(+0.14%) |
Aug 04, 2021 | 14.41 | 14.74 | 14.41 | 14.57 | 2,393,901 | +0.32(+2.25%) |
Aug 03, 2021 | 14.04 | 14.29 | 14.00 | 14.25 | 2,163,765 | +0.39(+2.81%) |