Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.36 | 18.20 | 17.31 | 17.93 | 4,681,950 | +1.12(+6.66%) |
Feb 25, 2022 | 16.80 | 17.04 | 16.42 | 16.81 | 4,019,109 | -0.08(-0.47%) |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 4,929,703 | +2.05(+13.81%) |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 3,256,582 | -0.15(-1.00%) |
Feb 22, 2022 | 15.22 | 15.71 | 14.89 | 14.99 | 2,847,155 | -0.70(-4.46%) |
Feb 18, 2022 | 15.69 | 0 | -0.64(-3.92%) | |||
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 4,421,353 | -0.50(-2.97%) |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 3,314,975 | -0.26(-1.52%) |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 3,434,954 | +1.26(+7.96%) |
Feb 14, 2022 | 15.99 | 16.48 | 15.64 | 15.83 | 2,967,198 | -0.32(-1.98%) |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 3,032,044 | -0.62(-3.70%) |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 3,315,757 | -0.39(-2.27%) |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 4,587,148 | +1.06(+6.58%) |
Feb 08, 2022 | 15.70 | 16.11 | 15.54 | 16.10 | 2,503,641 | +0.48(+3.07%) |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 2,249,266 | -0.24(-1.51%) |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 2,719,252 | +0.77(+5.10%) |
Feb 03, 2022 | 15.28 | 14.79 | 15.09 | 3,972,658 | -0.67(-4.25%) | |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 2,411,151 | -0.79(-4.77%) |
Feb 01, 2022 | 16.78 | 17.00 | 16.23 | 16.55 | 2,540,803 | -0.23(-1.37%) |
Jan 31, 2022 | 15.47 | 16.79 | 16.78 | 4,785,471 | +1.45(+9.46%) | |
Jan 28, 2022 | 15.14 | 15.48 | 14.57 | 15.33 | 3,380,699 | +0.21(+1.39%) |
Jan 27, 2022 | 16.35 | 16.40 | 15.09 | 15.12 | 2,999,446 | -0.87(-5.44%) |
Jan 26, 2022 | 16.85 | 17.35 | 15.88 | 15.99 | 4,116,820 | -0.29(-1.78%) |
Jan 25, 2022 | 16.23 | 16.76 | 15.96 | 16.28 | 3,432,277 | -0.43(-2.57%) |
Jan 24, 2022 | 14.70 | 16.78 | 14.32 | 16.71 | 7,110,697 | +0.92(+5.79%) |
Jan 21, 2022 | 18.11 | 18.43 | 15.70 | 15.79 | 11,419,261 | -3.22(-16.96%) |
Jan 20, 2022 | 19.33 | 20.18 | 19.00 | 19.02 | 2,771,048 | +0.10(+0.53%) |
Jan 19, 2022 | 19.39 | 19.73 | 18.89 | 18.92 | 2,550,394 | -0.42(-2.17%) |
Jan 18, 2022 | 19.55 | 20.13 | 19.31 | 19.34 | 2,625,176 | -0.82(-4.07%) |
Jan 14, 2022 | 20.16 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.04 | 21.49 | 20.04 | 20.11 | 2,952,795 | -0.27(-1.32%) |
Jan 12, 2022 | 20.58 | 21.25 | 20.36 | 20.38 | 2,880,599 | +0.07(+0.34%) |
Jan 11, 2022 | 19.62 | 20.47 | 19.38 | 20.31 | 2,764,832 | +0.69(+3.52%) |
Jan 10, 2022 | 19.08 | 19.64 | 18.63 | 19.62 | 2,294,350 | +0.24(+1.24%) |
Jan 07, 2022 | 19.21 | 20.03 | 19.03 | 19.38 | 2,508,665 | +0.23(+1.20%) |
Jan 06, 2022 | 19.80 | 19.86 | 18.55 | 19.15 | 4,642,548 | -0.63(-3.19%) |
Jan 05, 2022 | 21.38 | 21.47 | 19.68 | 19.78 | 4,304,528 | -1.75(-8.13%) |
Jan 04, 2022 | 22.35 | 22.35 | 20.64 | 21.53 | 3,730,733 | -0.02(-0.09%) |
Jan 03, 2022 | 21.18 | 21.71 | 20.41 | 21.55 | 3,109,329 | +0.68(+3.26%) |
Dec 31, 2021 | 20.98 | 21.52 | 20.80 | 20.87 | 1,665,881 | -0.14(-0.67%) |
Dec 30, 2021 | 20.25 | 21.44 | 20.03 | 21.01 | 3,007,981 | +0.79(+3.91%) |
Dec 29, 2021 | 20.35 | 20.48 | 19.77 | 20.22 | 2,301,877 | -0.26(-1.27%) |
Dec 28, 2021 | 21.09 | 21.29 | 20.25 | 20.48 | 2,439,492 | -0.43(-2.06%) |
Dec 27, 2021 | 20.56 | 20.96 | 20.45 | 20.91 | 2,048,552 | +0.18(+0.87%) |
Dec 23, 2021 | 20.58 | 20.94 | 20.13 | 20.73 | 2,326,703 | +0.17(+0.83%) |
Dec 22, 2021 | 20.62 | 20.87 | 20.33 | 20.56 | 1,819,617 | -0.19(-0.92%) |
Dec 21, 2021 | 20.24 | 20.78 | 20.02 | 20.75 | 2,870,866 | +0.89(+4.48%) |
Dec 20, 2021 | 20.12 | 20.30 | 19.34 | 19.86 | 4,937,270 | -1.58(-7.37%) |
Dec 17, 2021 | 20.29 | 21.54 | 20.08 | 21.44 | 5,025,207 | +0.68(+3.28%) |
Dec 16, 2021 | 22.14 | 22.41 | 20.45 | 20.76 | 4,580,113 | -1.09(-4.99%) |
Dec 15, 2021 | 21.11 | 21.86 | 20.20 | 21.85 | 4,055,491 | +0.75(+3.55%) |
Dec 14, 2021 | 22.69 | 22.73 | 20.91 | 21.10 | 6,659,154 | -2.66(-11.20%) |
Dec 13, 2021 | 23.21 | 24.45 | 22.95 | 23.76 | 4,199,016 | +0.41(+1.74%) |
Dec 10, 2021 | 23.65 | 23.95 | 23.15 | 23.35 | 2,872,150 | +0.15(+0.65%) |
Dec 09, 2021 | 23.93 | 24.52 | 22.97 | 23.20 | 3,545,280 | -1.74(-6.96%) |
Dec 08, 2021 | 25.20 | 25.47 | 24.63 | 24.94 | 2,141,568 | +0.19(+0.76%) |
Dec 07, 2021 | 25.16 | 25.86 | 24.45 | 24.75 | 2,609,398 | +0.35(+1.44%) |
Dec 06, 2021 | 24.36 | 24.74 | 23.30 | 24.40 | 3,104,164 | -0.06(-0.26%) |
Dec 03, 2021 | 27.07 | 27.33 | 24.18 | 24.46 | 3,934,399 | -2.43(-9.03%) |
Dec 02, 2021 | 27.00 | 27.64 | 26.31 | 26.89 | 2,358,165 | -0.23(-0.85%) |
Dec 01, 2021 | 29.34 | 29.58 | 27.11 | 27.12 | 2,277,953 | -1.53(-5.34%) |
Nov 30, 2021 | 29.39 | 29.91 | 27.93 | 28.65 | 1,907,081 | -1.11(-3.73%) |
Nov 29, 2021 | 28.66 | 29.92 | 28.45 | 29.76 | 2,113,258 | +1.29(+4.53%) |
Nov 26, 2021 | 29.41 | 30.20 | 28.17 | 28.47 | 1,728,412 | -1.55(-5.16%) |
Nov 24, 2021 | 29.20 | 30.24 | 28.65 | 30.02 | 1,664,120 | +0.37(+1.25%) |
Nov 23, 2021 | 29.82 | 30.49 | 28.83 | 29.65 | 1,695,893 | -0.42(-1.40%) |
Nov 22, 2021 | 31.19 | 32.20 | 29.77 | 30.07 | 2,733,606 | -0.52(-1.70%) |
Nov 19, 2021 | 29.44 | 30.98 | 29.30 | 30.59 | 1,999,038 | +1.14(+3.87%) |
Nov 18, 2021 | 31.00 | 29.50 | 29.18 | 29.45 | 3,115,509 | -1.47(-4.75%) |
Nov 17, 2021 | 31.16 | 31.81 | 30.74 | 30.92 | 1,185,010 | -0.40(-1.28%) |
Nov 16, 2021 | 31.45 | 31.61 | 30.23 | 31.32 | 2,348,152 | -0.21(-0.67%) |
Nov 15, 2021 | 32.03 | 32.31 | 30.87 | 31.53 | 2,119,218 | -0.56(-1.75%) |
Nov 12, 2021 | 32.38 | 33.44 | 32.01 | 32.09 | 2,040,182 | +0.00(+0.00%) |
Nov 11, 2021 | 31.59 | 32.49 | 30.73 | 32.09 | 2,454,649 | +0.80(+2.56%) |
Nov 10, 2021 | 30.88 | 31.29 | 2,093,784 | -0.58(-1.82%) | ||
Nov 09, 2021 | 32.14 | 32.47 | 30.60 | 31.87 | 2,579,915 | -0.40(-1.24%) |
Nov 08, 2021 | 32.89 | 33.06 | 32.16 | 32.27 | 2,507,414 | -0.32(-0.98%) |
Nov 05, 2021 | 32.50 | 33.68 | 31.75 | 32.59 | 2,951,620 | -0.12(-0.37%) |
Nov 04, 2021 | 30.19 | 32.79 | 29.38 | 32.71 | 6,174,627 | -0.24(-0.73%) |
Nov 03, 2021 | 31.91 | 33.38 | 31.53 | 32.95 | 3,239,198 | +0.38(+1.17%) |
Nov 02, 2021 | 33.42 | 33.69 | 31.73 | 32.57 | 3,346,263 | -1.28(-3.78%) |
Nov 01, 2021 | 34.30 | 33.98 | 33.29 | 33.85 | 3,344,767 | +0.19(+0.56%) |
Oct 29, 2021 | 32.50 | 34.24 | 32.36 | 33.66 | 4,250,045 | +1.18(+3.63%) |
Oct 28, 2021 | 31.31 | 32.75 | 32.48 | 3,623,434 | +1.39(+4.47%) | |
Oct 27, 2021 | 31.45 | 33.10 | 31.07 | 31.09 | 6,697,072 | +1.47(+4.96%) |
Oct 26, 2021 | 30.95 | 29.62 | 2,985,295 | -1.04(-3.39%) | ||
Oct 25, 2021 | 29.91 | 30.66 | 2,735,282 | +1.25(+4.25%) | ||
Oct 22, 2021 | 29.51 | 28.94 | 29.41 | 2,183,307 | -0.35(-1.18%) | |
Oct 21, 2021 | 28.71 | 30.19 | 28.53 | 29.76 | 3,574,768 | +0.96(+3.33%) |
Oct 20, 2021 | 29.30 | 29.63 | 28.49 | 28.80 | 3,457,212 | -0.77(-2.60%) |
Oct 19, 2021 | 27.73 | 30.60 | 27.38 | 29.57 | 7,349,222 | +2.13(+7.76%) |
Oct 18, 2021 | 27.35 | 28.30 | 27.03 | 27.44 | 2,669,598 | -0.10(-0.36%) |
Oct 15, 2021 | 27.81 | 28.22 | 27.42 | 27.54 | 2,631,037 | +0.05(+0.18%) |
Oct 14, 2021 | 28.50 | 28.83 | 27.32 | 27.49 | 4,045,289 | -0.72(-2.55%) |
Oct 13, 2021 | 27.62 | 28.32 | 27.30 | 28.21 | 3,988,474 | +0.76(+2.77%) |
Oct 12, 2021 | 26.08 | 28.31 | 26.00 | 27.45 | 6,840,459 | +1.31(+5.01%) |
Oct 11, 2021 | 24.15 | 27.10 | 24.15 | 26.14 | 7,456,847 | +2.17(+9.05%) |
Oct 08, 2021 | 24.90 | 25.05 | 23.86 | 23.97 | 2,179,983 | -0.75(-3.03%) |
Oct 07, 2021 | 23.91 | 24.95 | 23.79 | 24.72 | 5,273,211 | +0.88(+3.69%) |
Oct 06, 2021 | 22.12 | 24.10 | 21.70 | 23.84 | 5,846,905 | +1.16(+5.11%) |
Oct 05, 2021 | 23.57 | 23.80 | 22.54 | 22.68 | 4,354,020 | -0.41(-1.78%) |
Oct 04, 2021 | 24.56 | 24.77 | 22.98 | 23.09 | 22,213,072 | -1.78(-7.16%) |
Oct 01, 2021 | 24.97 | 25.47 | 24.27 | 24.87 | 12,936,908 | +2.19(+9.66%) |
Sep 30, 2021 | 22.25 | 23.00 | 22.20 | 22.68 | 2,324,941 | +0.52(+2.35%) |
Sep 29, 2021 | 22.92 | 23.17 | 22.08 | 22.16 | 2,178,493 | -0.62(-2.72%) |
Sep 28, 2021 | 23.00 | 23.40 | 22.42 | 22.78 | 2,493,126 | -0.70(-2.98%) |
Sep 27, 2021 | 22.10 | 23.66 | 21.72 | 23.48 | 3,379,323 | +1.29(+5.81%) |
Sep 24, 2021 | 22.39 | 22.56 | 21.84 | 22.19 | 2,046,866 | -0.34(-1.51%) |
Sep 23, 2021 | 22.51 | 22.76 | 21.86 | 22.53 | 2,601,100 | +0.28(+1.26%) |
Sep 22, 2021 | 21.53 | 22.42 | 21.38 | 22.25 | 2,738,333 | +1.16(+5.50%) |
Sep 21, 2021 | 21.20 | 21.32 | 20.44 | 21.09 | 2,598,953 | +0.16(+0.76%) |
Sep 20, 2021 | 21.62 | 21.78 | 20.59 | 20.93 | 3,660,622 | -1.55(-6.90%) |
Sep 17, 2021 | 21.76 | 22.52 | 21.39 | 22.48 | 4,132,746 | +0.72(+3.31%) |
Sep 16, 2021 | 21.52 | 22.44 | 21.26 | 21.76 | 2,897,783 | +0.07(+0.32%) |
Sep 15, 2021 | 21.55 | 21.92 | 21.15 | 21.69 | 2,150,293 | +0.08(+0.37%) |
Sep 14, 2021 | 22.33 | 22.44 | 21.42 | 21.61 | 2,054,272 | -0.60(-2.70%) |
Sep 13, 2021 | 21.44 | 22.52 | 20.86 | 22.21 | 3,225,858 | +0.95(+4.47%) |
Sep 10, 2021 | 21.85 | 22.54 | 21.24 | 21.26 | 2,294,275 | -0.41(-1.89%) |
Sep 09, 2021 | 21.14 | 21.99 | 20.95 | 21.67 | 2,040,399 | +0.36(+1.69%) |
Sep 08, 2021 | 22.52 | 23.42 | 21.25 | 21.31 | 3,871,636 | -0.65(-2.96%) |
Sep 07, 2021 | 22.00 | 22.31 | 21.54 | 21.96 | 2,141,731 | +0.13(+0.60%) |
Sep 03, 2021 | 22.11 | 22.26 | 21.65 | 21.83 | 1,987,290 | -0.42(-1.89%) |
Sep 02, 2021 | 22.33 | 22.83 | 22.07 | 22.25 | 2,512,168 | +0.03(+0.14%) |
Sep 01, 2021 | 21.86 | 22.55 | 21.70 | 22.22 | 2,535,622 | +0.66(+3.06%) |
Aug 31, 2021 | 21.56 | 21.87 | 21.21 | 21.56 | 1,759,291 | +0.03(+0.14%) |
Aug 30, 2021 | 21.87 | 21.93 | 21.36 | 21.53 | 2,220,071 | -0.09(-0.42%) |
Aug 27, 2021 | 21.30 | 21.93 | 21.15 | 21.62 | 2,186,128 | +0.38(+1.79%) |
Aug 26, 2021 | 21.42 | 21.97 | 21.21 | 21.24 | 2,111,329 | -0.26(-1.21%) |
Aug 25, 2021 | 21.87 | 21.94 | 21.17 | 21.50 | 1,968,486 | -0.32(-1.47%) |
Aug 24, 2021 | 22.00 | 22.46 | 21.65 | 21.82 | 2,835,009 | +0.06(+0.28%) |
Aug 23, 2021 | 21.27 | 21.88 | 21.06 | 21.76 | 2,649,668 | +0.82(+3.92%) |
Aug 20, 2021 | 20.50 | 21.18 | 20.42 | 20.94 | 2,802,848 | +0.39(+1.90%) |
Aug 19, 2021 | 20.70 | 21.32 | 20.50 | 20.55 | 2,689,080 | -0.48(-2.28%) |
Aug 18, 2021 | 21.41 | 21.61 | 20.80 | 21.03 | 2,102,661 | -0.20(-0.94%) |
Aug 17, 2021 | 21.42 | 21.71 | 20.72 | 21.23 | 3,527,124 | -0.73(-3.32%) |
Aug 16, 2021 | 22.35 | 22.59 | 21.80 | 21.96 | 2,785,686 | -0.74(-3.26%) |
Aug 13, 2021 | 23.60 | 23.61 | 22.67 | 22.70 | 2,800,521 | -1.17(-4.90%) |
Aug 12, 2021 | 23.51 | 24.08 | 23.25 | 23.87 | 1,645,623 | +0.18(+0.76%) |
Aug 11, 2021 | 24.38 | 24.57 | 22.92 | 23.69 | 2,784,346 | -0.62(-2.55%) |
Aug 10, 2021 | 24.23 | 24.83 | 24.12 | 24.31 | 2,302,344 | +0.38(+1.59%) |
Aug 09, 2021 | 23.40 | 24.36 | 23.07 | 23.93 | 2,595,114 | +0.64(+2.75%) |
Aug 06, 2021 | 23.80 | 24.51 | 23.21 | 23.29 | 2,836,824 | -0.21(-0.89%) |
Aug 05, 2021 | 23.09 | 24.03 | 23.05 | 23.50 | 2,614,648 | +0.48(+2.09%) |
Aug 04, 2021 | 23.65 | 24.47 | 22.32 | 23.02 | 7,343,255 | -2.29(-9.05%) |
Aug 03, 2021 | 24.80 | 25.31 | 24.31 | 25.31 | 5,426,080 | +1.13(+4.67%) |
Aug 02, 2021 | 25.06 | 25.20 | 24.14 | 24.18 | 1,956,364 | -0.59(-2.38%) |
Jul 30, 2021 | 24.04 | 25.48 | 23.75 | 24.77 | 1,813,884 | +0.14(+0.57%) |
Jul 29, 2021 | 24.41 | 25.21 | 24.20 | 24.63 | 2,275,293 | +0.40(+1.65%) |
Jul 28, 2021 | 23.47 | 24.63 | 23.08 | 24.23 | 3,435,596 | +1.12(+4.85%) |
Jul 27, 2021 | 23.61 | 23.61 | 22.05 | 23.11 | 3,737,343 | -0.59(-2.49%) |
Jul 26, 2021 | 23.70 | 24.70 | 23.16 | 23.70 | 2,781,038 | -0.05(-0.21%) |
Jul 23, 2021 | 24.53 | 24.55 | 23.13 | 23.75 | 3,220,190 | -0.80(-3.26%) |
Jul 22, 2021 | 25.60 | 25.60 | 24.14 | 24.55 | 2,099,754 | -0.88(-3.46%) |
Jul 21, 2021 | 24.50 | 25.44 | 24.31 | 25.43 | 2,343,293 | +1.29(+5.34%) |
Jul 20, 2021 | 23.63 | 24.26 | 23.03 | 24.14 | 2,376,429 | +0.80(+3.43%) |
Jul 19, 2021 | 21.51 | 23.55 | 21.50 | 23.34 | 3,643,758 | +0.69(+3.05%) |
Jul 16, 2021 | 23.60 | 24.02 | 22.56 | 22.65 | 3,606,052 | -0.85(-3.62%) |
Jul 15, 2021 | 24.00 | 24.75 | 23.08 | 23.50 | 5,969,629 | -0.44(-1.84%) |
Jul 14, 2021 | 28.04 | 28.15 | 23.78 | 23.94 | 7,730,786 | -4.11(-14.65%) |
Jul 13, 2021 | 28.92 | 28.95 | 27.83 | 28.05 | 2,347,130 | -0.99(-3.41%) |
Jul 12, 2021 | 28.18 | 29.36 | 27.61 | 29.04 | 3,982,765 | +1.12(+4.01%) |
Jul 09, 2021 | 27.81 | 27.97 | 27.05 | 27.92 | 1,948,853 | +0.34(+1.23%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.34 | 27.58 | 3,252,551 | -0.61(-2.16%) |
Jul 07, 2021 | 30.58 | 31.51 | 27.68 | 28.19 | 5,792,546 | -1.40(-4.73%) |
Jul 06, 2021 | 28.86 | 29.79 | 28.21 | 29.59 | 3,130,412 | +0.78(+2.71%) |
Jul 02, 2021 | 28.97 | 29.73 | 28.68 | 28.81 | 2,588,358 | -0.09(-0.31%) |
Jul 01, 2021 | 29.29 | 29.44 | 28.08 | 28.90 | 2,969,621 | -0.32(-1.10%) |
Jun 30, 2021 | 29.74 | 29.75 | 28.50 | 29.22 | 2,767,301 | -0.67(-2.24%) |
Jun 29, 2021 | 30.75 | 31.26 | 29.53 | 29.89 | 4,033,296 | -0.79(-2.57%) |
Jun 28, 2021 | 27.90 | 30.69 | 27.90 | 30.68 | 6,343,679 | +3.24(+11.81%) |
Jun 25, 2021 | 27.77 | 28.64 | 27.33 | 27.44 | 3,751,042 | -0.34(-1.22%) |
Jun 24, 2021 | 27.95 | 28.77 | 27.30 | 27.78 | 5,953,528 | +0.73(+2.70%) |
Jun 23, 2021 | 25.75 | 27.33 | 25.55 | 27.05 | 3,587,708 | +1.54(+6.04%) |
Jun 22, 2021 | 25.19 | 25.90 | 25.04 | 25.51 | 2,221,146 | +0.10(+0.39%) |
Jun 21, 2021 | 25.17 | 26.34 | 24.71 | 25.41 | 3,613,770 | +0.04(+0.16%) |
Jun 18, 2021 | 25.94 | 26.90 | 25.10 | 25.37 | 5,065,781 | -1.35(-5.05%) |
Jun 17, 2021 | 24.42 | 26.96 | 24.32 | 26.72 | 6,644,442 | +2.10(+8.53%) |
Jun 16, 2021 | 23.98 | 24.93 | 23.78 | 24.62 | 3,398,564 | +0.60(+2.50%) |
Jun 15, 2021 | 25.69 | 26.00 | 23.84 | 24.02 | 5,392,359 | -2.02(-7.76%) |
Jun 14, 2021 | 26.60 | 27.38 | 25.84 | 26.04 | 5,028,841 | +0.14(+0.54%) |
Jun 11, 2021 | 26.44 | 27.17 | 25.08 | 25.90 | 5,930,716 | -0.54(-2.04%) |
Jun 10, 2021 | 24.49 | 26.85 | 24.46 | 26.44 | 9,099,023 | +2.01(+8.23%) |
Jun 09, 2021 | 25.36 | 26.37 | 24.38 | 24.43 | 5,042,039 | -0.57(-2.28%) |
Jun 08, 2021 | 23.53 | 25.91 | 23.23 | 25.00 | 9,520,403 | +1.80(+7.76%) |
Jun 07, 2021 | 22.79 | 23.22 | 22.23 | 23.20 | 1,999,655 | +0.36(+1.58%) |
Jun 04, 2021 | 22.85 | 23.89 | 22.58 | 22.84 | 2,824,633 | +0.29(+1.29%) |
Jun 03, 2021 | 23.91 | 24.23 | 22.51 | 22.55 | 4,317,271 | -1.71(-7.05%) |
Jun 02, 2021 | 23.21 | 24.35 | 22.91 | 24.26 | 3,754,205 | +1.07(+4.61%) |
Jun 01, 2021 | 23.96 | 24.15 | 22.76 | 23.19 | 2,554,569 | -0.20(-0.86%) |
May 28, 2021 | 23.98 | 24.49 | 23.32 | 23.39 | 2,250,611 | -0.37(-1.56%) |
May 27, 2021 | 23.59 | 23.90 | 23.31 | 23.76 | 2,286,600 | +0.22(+0.93%) |
May 26, 2021 | 22.83 | 23.72 | 22.69 | 23.54 | 2,410,358 | +0.87(+3.84%) |
May 25, 2021 | 23.57 | 23.74 | 22.46 | 22.67 | 3,030,043 | -0.77(-3.28%) |
May 24, 2021 | 23.91 | 23.91 | 23.01 | 23.44 | 1,935,714 | -0.10(-0.42%) |
May 21, 2021 | 24.10 | 24.20 | 23.37 | 23.54 | 2,459,568 | -0.28(-1.18%) |
May 20, 2021 | 23.41 | 24.33 | 23.30 | 23.82 | 3,318,053 | +0.76(+3.30%) |
May 19, 2021 | 21.55 | 23.37 | 21.30 | 23.06 | 3,814,216 | +0.86(+3.90%) |
May 18, 2021 | 22.06 | 22.91 | 21.55 | 22.20 | 3,146,764 | +0.25(+1.12%) |
May 17, 2021 | 22.30 | 22.40 | 21.17 | 21.95 | 2,731,313 | -0.29(-1.30%) |
May 14, 2021 | 21.31 | 22.33 | 21.20 | 22.24 | 2,711,652 | +1.33(+6.36%) |
May 13, 2021 | 21.61 | 21.92 | 20.21 | 20.91 | 2,801,011 | -0.34(-1.60%) |
May 12, 2021 | 21.61 | 22.50 | 21.17 | 21.25 | 2,513,280 | -1.01(-4.54%) |
May 11, 2021 | 20.00 | 22.55 | 19.75 | 22.26 | 4,972,646 | +0.82(+3.82%) |
May 10, 2021 | 23.15 | 23.17 | 21.36 | 21.44 | 4,131,174 | -1.93(-8.26%) |
May 07, 2021 | 23.06 | 23.95 | 22.61 | 23.37 | 3,153,711 | +0.81(+3.59%) |
May 06, 2021 | 23.08 | 23.62 | 21.77 | 22.56 | 4,746,770 | -0.72(-3.09%) |
May 05, 2021 | 21.06 | 24.59 | 20.65 | 23.28 | 11,709,880 | +0.28(+1.22%) |
May 04, 2021 | 24.39 | 24.45 | 22.61 | 23.00 | 7,408,220 | -1.86(-7.48%) |
May 03, 2021 | 25.86 | 26.21 | 24.61 | 24.86 | 5,090,610 | -0.83(-3.23%) |
Apr 30, 2021 | 26.79 | 26.87 | 25.57 | 25.69 | 3,665,900 | -1.45(-5.34%) |
Apr 29, 2021 | 28.21 | 28.68 | 26.86 | 27.14 | 3,102,396 | -0.77(-2.76%) |
Apr 28, 2021 | 28.22 | 28.70 | 27.44 | 27.91 | 3,307,631 | -1.09(-3.76%) |
Apr 27, 2021 | 29.54 | 29.75 | 28.76 | 29.00 | 2,028,611 | -0.49(-1.66%) |
Apr 26, 2021 | 29.11 | 29.69 | 28.23 | 29.49 | 2,726,954 | +0.48(+1.65%) |
Apr 23, 2021 | 28.07 | 29.42 | 27.51 | 29.01 | 3,461,000 | +1.35(+4.88%) |
Apr 22, 2021 | 27.92 | 28.98 | 27.40 | 27.66 | 4,498,291 | +0.28(+1.02%) |
Apr 21, 2021 | 25.60 | 27.41 | 25.02 | 27.38 | 2,588,491 | +1.45(+5.59%) |
Apr 20, 2021 | 26.50 | 26.90 | 25.17 | 25.93 | 3,247,426 | -0.61(-2.30%) |
Apr 19, 2021 | 27.45 | 28.22 | 26.07 | 26.54 | 3,800,826 | -0.83(-3.03%) |
Apr 16, 2021 | 26.55 | 27.92 | 26.39 | 27.37 | 6,393,400 | +0.93(+3.52%) |
Apr 15, 2021 | 29.00 | 29.18 | 25.58 | 26.44 | 5,017,360 | -1.97(-6.93%) |
Apr 14, 2021 | 28.75 | 30.12 | 28.34 | 28.41 | 3,816,028 | -0.14(-0.49%) |
Apr 13, 2021 | 28.15 | 28.74 | 27.55 | 28.55 | 2,924,220 | +0.35(+1.24%) |
Apr 12, 2021 | 29.54 | 29.54 | 27.59 | 28.20 | 3,784,914 | -1.51(-5.08%) |
Apr 09, 2021 | 29.12 | 30.05 | 28.50 | 29.71 | 2,591,800 | +0.33(+1.12%) |
Apr 08, 2021 | 30.25 | 30.28 | 29.27 | 29.38 | 3,700,214 | -0.16(-0.54%) |
Apr 07, 2021 | 32.35 | 32.53 | 29.49 | 29.54 | 5,264,014 | -2.99(-9.19%) |
Apr 06, 2021 | 32.39 | 34.46 | 32.35 | 32.53 | 2,941,244 | +0.03(+0.09%) |
Apr 05, 2021 | 34.16 | 34.32 | 32.17 | 32.50 | 3,708,814 | -0.74(-2.23%) |
Apr 01, 2021 | 34.72 | 35.00 | 32.88 | 33.24 | 3,660,400 | -0.21(-0.63%) |
Mar 31, 2021 | 33.02 | 34.14 | 32.14 | 33.45 | 5,089,172 | +1.93(+6.12%) |
Mar 30, 2021 | 29.30 | 31.98 | 29.28 | 31.52 | 3,834,811 | +2.28(+7.80%) |
Mar 29, 2021 | 32.32 | 32.78 | 29.06 | 29.24 | 5,030,986 | -3.63(-11.04%) |
Mar 26, 2021 | 31.55 | 33.41 | 31.05 | 32.87 | 3,524,100 | +1.31(+4.15%) |
Mar 25, 2021 | 29.64 | 32.14 | 29.20 | 31.56 | 4,076,329 | +0.87(+2.83%) |
Mar 24, 2021 | 32.88 | 33.01 | 30.45 | 30.69 | 3,244,964 | -1.46(-4.54%) |
Mar 23, 2021 | 33.46 | 34.37 | 31.66 | 32.15 | 3,763,771 | -2.29(-6.65%) |
Mar 22, 2021 | 33.00 | 35.09 | 32.70 | 34.44 | 3,943,113 | +2.58(+8.10%) |
Mar 19, 2021 | 30.92 | 32.58 | 30.30 | 31.86 | 6,992,800 | +1.19(+3.88%) |
Mar 18, 2021 | 32.47 | 32.67 | 30.47 | 30.67 | 3,732,191 | -2.62(-7.87%) |
Mar 17, 2021 | 32.99 | 33.82 | 31.88 | 33.29 | 5,474,800 | -0.71(-2.09%) |
Mar 16, 2021 | 35.59 | 36.25 | 33.12 | 34.00 | 4,630,355 | -2.95(-7.98%) |
Mar 15, 2021 | 36.43 | 37.88 | 35.80 | 36.95 | 2,848,118 | +0.65(+1.79%) |
Mar 12, 2021 | 34.55 | 36.73 | 33.80 | 36.30 | 3,226,500 | +0.38(+1.06%) |
Mar 11, 2021 | 34.00 | 36.08 | 33.50 | 35.92 | 4,389,824 | +3.62(+11.21%) |
Mar 10, 2021 | 33.56 | 34.98 | 31.68 | 32.30 | 3,738,937 | +0.05(+0.16%) |
Mar 09, 2021 | 30.70 | 33.24 | 30.44 | 32.25 | 5,893,917 | +3.16(+10.86%) |
Mar 08, 2021 | 30.08 | 31.70 | 28.64 | 29.09 | 3,831,271 | -1.59(-5.18%) |
Mar 05, 2021 | 32.00 | 32.00 | 27.39 | 30.68 | 6,446,800 | -0.59(-1.89%) |
Mar 04, 2021 | 31.78 | 33.25 | 29.58 | 31.27 | 6,477,857 | -1.68(-5.10%) |
Mar 03, 2021 | 35.03 | 36.18 | 32.42 | 32.95 | 5,003,889 | -2.20(-6.26%) |
Mar 02, 2021 | 38.00 | 38.49 | 34.60 | 35.15 | 5,162,007 | -3.04(-7.96%) |