Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.57 | 45.41 | 43.34 | 43.57 | 828,401 | -0.66(-1.49%) |
Apr 28, 2022 | 43.09 | 45.20 | 40.69 | 44.23 | 894,855 | +0.20(+0.46%) |
Apr 27, 2022 | 40.62 | 44.98 | 40.34 | 44.03 | 1,187,791 | +3.79(+9.43%) |
Apr 26, 2022 | 38.34 | 41.47 | 37.69 | 40.24 | 1,058,491 | +2.47(+6.55%) |
Apr 25, 2022 | 36.02 | 38.64 | 35.65 | 37.76 | 904,822 | -0.31(-0.82%) |
Apr 22, 2022 | 39.82 | 40.72 | 37.39 | 38.07 | 778,203 | -2.19(-5.44%) |
Apr 21, 2022 | 44.55 | 44.55 | 39.95 | 40.26 | 869,570 | -4.33(-9.72%) |
Apr 20, 2022 | 43.17 | 45.19 | 41.97 | 44.60 | 621,173 | +1.23(+2.83%) |
Apr 19, 2022 | 43.73 | 45.21 | 43.08 | 43.37 | 548,884 | -0.95(-2.15%) |
Apr 18, 2022 | 45.15 | 46.18 | 43.08 | 44.32 | 951,908 | -0.38(-0.84%) |
Apr 14, 2022 | 42.94 | 45.26 | 41.58 | 44.70 | 1,070,100 | +1.45(+3.35%) |
Apr 13, 2022 | 40.24 | 43.71 | 39.50 | 43.25 | 1,773,035 | +4.10(+10.46%) |
Apr 12, 2022 | 36.19 | 39.20 | 35.47 | 39.16 | 1,108,825 | +3.88(+10.99%) |
Apr 11, 2022 | 35.74 | 35.87 | 33.54 | 35.28 | 816,244 | -0.31(-0.88%) |
Apr 08, 2022 | 35.28 | 36.65 | 33.95 | 35.59 | 613,034 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.28 | 33.32 | 35.06 | 739,390 | +1.48(+4.39%) |
Apr 06, 2022 | 33.08 | 35.83 | 32.07 | 33.58 | 987,383 | +1.09(+3.36%) |
Apr 05, 2022 | 36.43 | 37.94 | 32.47 | 32.49 | 1,429,725 | -1.50(-4.42%) |
Apr 04, 2022 | 35.98 | 36.55 | 33.24 | 34.00 | 474,725 | -1.53(-4.31%) |
Apr 01, 2022 | 34.99 | 36.25 | 34.93 | 35.53 | 714,230 | +1.04(+3.03%) |
Mar 31, 2022 | 33.95 | 35.53 | 33.95 | 34.48 | 630,621 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.63 | 34.14 | 34.44 | 544,030 | +0.69(+2.04%) |
Mar 29, 2022 | 33.09 | 34.36 | 31.68 | 33.75 | 665,992 | -0.88(-2.54%) |
Mar 28, 2022 | 36.47 | 36.51 | 34.04 | 34.63 | 856,082 | -2.66(-7.13%) |
Mar 25, 2022 | 33.94 | 37.85 | 33.94 | 37.29 | 1,270,738 | +3.23(+9.47%) |
Mar 24, 2022 | 33.90 | 34.71 | 33.08 | 34.06 | 530,173 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.64 | 32.30 | 33.85 | 706,508 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,575 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.21 | 787,033 | +1.24(+3.99%) |
Mar 18, 2022 | 30.48 | 31.18 | 29.80 | 30.97 | 2,691,110 | +0.70(+2.30%) |
Mar 17, 2022 | 28.15 | 30.35 | 27.82 | 30.28 | 775,189 | +2.79(+10.17%) |
Mar 16, 2022 | 28.73 | 28.73 | 26.63 | 27.48 | 761,002 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.27 | 27.14 | 28.66 | 684,593 | -0.06(-0.22%) |
Mar 14, 2022 | 29.60 | 30.55 | 28.32 | 28.73 | 997,702 | -1.78(-5.83%) |
Mar 11, 2022 | 32.74 | 33.35 | 30.27 | 30.51 | 834,969 | -2.60(-7.86%) |
Mar 10, 2022 | 31.70 | 33.19 | 33.11 | 692,592 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.72 | 31.72 | 29.80 | 31.17 | 803,977 | -0.71(-2.24%) |
Mar 08, 2022 | 32.11 | 33.53 | 30.81 | 31.88 | 893,240 | +0.12(+0.37%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.72 | 31.76 | 1,108,676 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.98 | 31.39 | 32.92 | 732,012 | +0.70(+2.16%) |
Mar 03, 2022 | 31.12 | 32.96 | 30.08 | 32.22 | 1,093,406 | +1.01(+3.23%) |
Mar 02, 2022 | 29.92 | 32.07 | 29.49 | 31.21 | 1,216,651 | +2.45(+8.51%) |
Mar 01, 2022 | 28.68 | 29.74 | 27.89 | 28.76 | 748,778 | +0.60(+2.11%) |
Feb 28, 2022 | 27.37 | 29.07 | 27.34 | 28.17 | 550,352 | +1.04(+3.85%) |
Feb 25, 2022 | 25.82 | 27.14 | 26.00 | 27.12 | 421,599 | +1.08(+4.15%) |
Feb 24, 2022 | 26.23 | 26.57 | 25.32 | 26.04 | 496,938 | -0.57(-2.14%) |
Feb 23, 2022 | 25.76 | 26.95 | 25.73 | 26.61 | 349,891 | +0.88(+3.42%) |
Feb 22, 2022 | 26.77 | 27.40 | 25.18 | 25.73 | 347,750 | -0.66(-2.50%) |
Feb 18, 2022 | 26.39 | 0 | -0.31(-1.17%) | |||
Feb 17, 2022 | 26.57 | 27.30 | 26.44 | 26.70 | 251,856 | -0.17(-0.65%) |
Feb 16, 2022 | 27.49 | 28.41 | 26.83 | 26.88 | 354,875 | -0.32(-1.18%) |
Feb 15, 2022 | 28.05 | 28.35 | 26.62 | 27.20 | 625,475 | -1.73(-5.99%) |
Feb 14, 2022 | 28.86 | 29.09 | 27.99 | 28.93 | 709,981 | +0.07(+0.25%) |
Feb 11, 2022 | 27.55 | 28.87 | 27.31 | 28.86 | 560,508 | +1.15(+4.17%) |
Feb 10, 2022 | 26.90 | 28.83 | 26.76 | 27.70 | 1,077,214 | +1.01(+3.78%) |
Feb 09, 2022 | 25.15 | 26.85 | 24.55 | 26.69 | 732,770 | +1.70(+6.78%) |
Feb 08, 2022 | 24.06 | 25.65 | 23.50 | 25.00 | 1,134,093 | +2.87(+12.96%) |
Feb 07, 2022 | 22.40 | 22.62 | 21.99 | 22.13 | 547,294 | -0.17(-0.78%) |
Feb 04, 2022 | 21.94 | 23.04 | 21.86 | 22.30 | 512,872 | +0.49(+2.23%) |
Feb 03, 2022 | 21.74 | 21.82 | 352,019 | -0.24(-1.08%) | ||
Feb 02, 2022 | 21.70 | 22.29 | 21.31 | 22.06 | 416,037 | +0.11(+0.50%) |
Feb 01, 2022 | 19.97 | 22.03 | 19.88 | 21.95 | 567,413 | +2.03(+10.17%) |
Jan 31, 2022 | 19.43 | 20.18 | 19.92 | 653,037 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.99 | 19.49 | 18.49 | 19.46 | 512,479 | +0.41(+2.16%) |
Jan 27, 2022 | 19.31 | 19.66 | 18.56 | 19.05 | 333,354 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.41 | 18.68 | 19.01 | 378,663 | -0.45(-2.31%) |
Jan 25, 2022 | 18.46 | 19.77 | 18.14 | 19.45 | 447,422 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.88 | 708,586 | +0.04(+0.19%) |
Jan 21, 2022 | 19.76 | 19.92 | 18.63 | 18.84 | 693,854 | -1.24(-6.16%) |
Jan 20, 2022 | 22.83 | 22.83 | 19.91 | 20.08 | 513,151 | -2.68(-11.76%) |
Jan 19, 2022 | 23.70 | 24.05 | 22.73 | 22.75 | 368,564 | -0.86(-3.65%) |
Jan 18, 2022 | 23.90 | 24.73 | 23.12 | 23.61 | 506,956 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.92 | 22.37 | 22.37 | 571,558 | -1.32(-5.57%) |
Jan 12, 2022 | 22.91 | 23.94 | 22.64 | 23.69 | 549,644 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.72 | 21.47 | 22.57 | 301,741 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.28 | 21.27 | 21.82 | 295,852 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,702 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.06 | 21.67 | 338,719 | +0.18(+0.85%) |
Jan 05, 2022 | 22.18 | 22.52 | 21.39 | 21.49 | 332,244 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.74 | 460,897 | +0.16(+0.76%) |
Jan 03, 2022 | 20.99 | 22.40 | 20.96 | 21.57 | 530,514 | +0.76(+3.65%) |
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,130 | -0.25(-1.17%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.06 | 21.06 | 273,627 | -0.71(-3.28%) |
Dec 29, 2021 | 21.85 | 22.37 | 21.67 | 21.77 | 234,186 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.72 | 21.78 | 22.02 | 217,561 | -0.47(-2.08%) |
Dec 27, 2021 | 21.73 | 22.52 | 21.33 | 22.49 | 312,917 | +0.19(+0.86%) |
Dec 23, 2021 | 23.05 | 23.44 | 22.28 | 22.29 | 301,210 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.98 | 21.96 | 22.83 | 328,262 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.96 | 22.30 | 272,275 | +1.63(+7.89%) |
Dec 20, 2021 | 19.77 | 20.78 | 19.21 | 20.67 | 533,089 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.17 | 19.38 | 20.40 | 2,267,427 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.02 | 19.99 | 20.04 | 490,331 | +0.18(+0.92%) |
Dec 15, 2021 | 18.88 | 20.19 | 18.36 | 19.86 | 649,841 | +0.92(+4.84%) |
Dec 14, 2021 | 18.67 | 19.72 | 18.46 | 18.94 | 420,508 | +0.15(+0.78%) |
Dec 13, 2021 | 19.42 | 19.60 | 18.69 | 18.79 | 555,898 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,295 | +0.15(+0.75%) |
Dec 09, 2021 | 19.66 | 19.99 | 19.17 | 19.42 | 226,463 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.41 | 20.04 | 316,500 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,067 | -0.01(-0.05%) |
Dec 06, 2021 | 20.08 | 20.08 | 18.43 | 19.51 | 391,224 | -0.30(-1.53%) |
Dec 03, 2021 | 20.18 | 20.52 | 19.27 | 19.81 | 421,596 | -0.16(-0.83%) |
Dec 02, 2021 | 19.21 | 20.36 | 18.86 | 19.98 | 409,359 | +0.81(+4.21%) |
Dec 01, 2021 | 20.76 | 20.86 | 19.17 | 19.17 | 441,663 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,078 | -1.07(-5.06%) |
Nov 29, 2021 | 21.95 | 21.99 | 20.89 | 21.19 | 402,749 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.20 | 19.55 | 21.20 | 458,446 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.47 | 21.67 | 21.94 | 212,854 | +0.10(+0.46%) |
Nov 23, 2021 | 21.71 | 22.85 | 21.41 | 21.84 | 408,647 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,511 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.32 | 20.87 | 621,329 | -0.80(-3.68%) |
Nov 18, 2021 | 22.18 | 21.86 | 21.59 | 21.66 | 372,190 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,476 | -0.69(-3.00%) |
Nov 16, 2021 | 22.72 | 23.31 | 22.18 | 22.92 | 407,422 | +0.21(+0.93%) |
Nov 15, 2021 | 23.59 | 23.78 | 21.97 | 22.71 | 616,158 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.59 | 22.41 | 23.54 | 385,638 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.17 | 21.88 | 22.71 | 543,603 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.82 | 607,983 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.25 | 21.21 | 22.27 | 570,731 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,129 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.92 | 640,607 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.53 | 862,356 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,140 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.87 | 20.38 | 2,403,413 | -5.61(-21.58%) |
Nov 01, 2021 | 25.57 | 26.92 | 24.94 | 25.99 | 682,554 | +0.78(+3.09%) |
Oct 29, 2021 | 25.70 | 25.90 | 24.60 | 25.21 | 476,464 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.44 | 25.34 | 25.47 | 492,015 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.97 | 25.68 | 26.06 | 569,001 | -1.68(-6.05%) |
Oct 26, 2021 | 27.83 | 27.74 | 401,822 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.76 | 535,803 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.97 | 26.89 | 27.44 | 379,243 | +0.02(+0.07%) |
Oct 21, 2021 | 27.65 | 27.92 | 26.30 | 27.43 | 761,823 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.32 | 1,106,452 | -0.27(-0.96%) |
Oct 19, 2021 | 32.90 | 33.03 | 28.42 | 28.59 | 1,483,210 | -4.12(-12.61%) |
Oct 18, 2021 | 30.23 | 33.20 | 30.15 | 32.71 | 1,564,632 | +2.79(+9.31%) |
Oct 15, 2021 | 30.50 | 31.16 | 29.85 | 29.93 | 513,424 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,677 | -1.32(-4.29%) |
Oct 13, 2021 | 29.51 | 30.87 | 29.02 | 30.73 | 457,221 | +0.75(+2.51%) |
Oct 12, 2021 | 30.82 | 31.26 | 29.63 | 29.98 | 598,241 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.86 | 30.87 | 31.14 | 716,271 | +0.03(+0.09%) |
Oct 08, 2021 | 31.24 | 32.28 | 30.73 | 31.11 | 937,710 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.45 | 29.87 | 31.06 | 847,807 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.27 | 30.06 | 874,805 | -0.27(-0.91%) |
Oct 05, 2021 | 30.60 | 31.27 | 28.64 | 30.33 | 1,610,841 | +0.92(+3.12%) |
Oct 04, 2021 | 26.99 | 29.41 | 26.89 | 29.41 | 1,372,102 | +3.48(+13.43%) |
Oct 01, 2021 | 24.09 | 26.41 | 24.09 | 25.93 | 1,070,686 | +2.09(+8.76%) |
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,298 | +1.14(+5.00%) |
Sep 29, 2021 | 23.83 | 23.83 | 21.81 | 22.71 | 766,427 | -1.05(-4.43%) |
Sep 28, 2021 | 23.82 | 24.16 | 23.12 | 23.76 | 501,286 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.44 | 23.09 | 23.51 | 605,042 | +0.96(+4.27%) |
Sep 24, 2021 | 22.61 | 23.27 | 22.36 | 22.55 | 329,734 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,741 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.12 | 22.11 | 22.45 | 350,133 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.64 | 349,698 | -0.15(-0.67%) |
Sep 20, 2021 | 21.05 | 21.91 | 20.87 | 21.78 | 416,878 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.58 | 21.79 | 22.19 | 1,627,548 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.83 | 23.33 | 399,398 | -1.07(-4.39%) |
Sep 15, 2021 | 24.45 | 25.66 | 24.26 | 24.40 | 438,672 | +0.37(+1.52%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.05 | 24.04 | 336,292 | -0.98(-3.92%) |
Sep 13, 2021 | 25.76 | 25.90 | 24.81 | 25.02 | 656,329 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.40 | 25.42 | 624,728 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.61 | 22.55 | 23.30 | 479,121 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.04 | 23.22 | 457,300 | -0.48(-2.01%) |
Sep 07, 2021 | 22.39 | 23.95 | 22.36 | 23.70 | 848,396 | +1.35(+6.03%) |
Sep 03, 2021 | 22.39 | 22.84 | 22.14 | 22.35 | 321,605 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 571,992 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,245 | +0.31(+1.49%) |
Aug 31, 2021 | 20.42 | 21.01 | 20.32 | 20.92 | 210,455 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.03 | 20.41 | 386,465 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.51 | 20.27 | 21.20 | 356,851 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.29 | 19.78 | 20.00 | 455,906 | -0.29(-1.45%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.52 | 20.30 | 369,055 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,816 | +0.28(+1.45%) |
Aug 23, 2021 | 18.98 | 20.24 | 18.98 | 19.55 | 300,260 | +0.96(+5.18%) |
Aug 20, 2021 | 18.13 | 18.82 | 17.96 | 18.58 | 322,233 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.56 | 18.35 | 548,014 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.20 | 19.23 | 383,600 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.08 | 19.58 | 19.79 | 225,232 | -0.98(-4.72%) |
Aug 16, 2021 | 20.18 | 20.96 | 19.88 | 20.77 | 287,818 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.06 | 20.54 | 259,338 | -0.50(-2.39%) |
Aug 12, 2021 | 21.18 | 21.24 | 20.33 | 21.05 | 354,283 | -0.24(-1.12%) |
Aug 11, 2021 | 21.20 | 21.49 | 20.37 | 21.29 | 363,616 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.53 | 20.39 | 21.26 | 432,944 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.73 | 19.80 | 20.32 | 401,478 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.66 | 20.48 | 357,090 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.41 | 19.17 | 19.40 | 465,205 | +0.73(+3.93%) |
Aug 04, 2021 | 18.67 | 19.70 | 18.34 | 18.67 | 345,286 | -0.28(-1.50%) |
Aug 03, 2021 | 19.34 | 19.50 | 17.54 | 18.95 | 601,339 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.99 | 18.68 | 19.01 | 439,927 | -0.24(-1.24%) |
Jul 30, 2021 | 19.77 | 19.80 | 18.80 | 19.25 | 304,953 | -0.86(-4.28%) |
Jul 29, 2021 | 18.53 | 20.57 | 17.98 | 20.11 | 806,259 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.67 | 17.74 | 18.17 | 273,520 | +0.22(+1.22%) |
Jul 27, 2021 | 18.64 | 18.97 | 17.59 | 17.95 | 489,807 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.19 | 17.50 | 19.04 | 645,401 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.14 | 17.40 | 212,214 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 211,959 | -0.03(-0.15%) |
Jul 21, 2021 | 17.14 | 18.00 | 17.14 | 17.75 | 236,300 | +1.05(+6.31%) |
Jul 20, 2021 | 16.04 | 16.89 | 15.73 | 16.70 | 366,238 | +0.73(+4.59%) |
Jul 19, 2021 | 16.14 | 16.34 | 15.61 | 15.96 | 519,101 | -0.72(-4.34%) |
Jul 16, 2021 | 17.55 | 17.60 | 16.55 | 16.69 | 327,440 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.77 | 17.16 | 17.40 | 356,329 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.67 | 356,060 | +0.49(+2.83%) |
Jul 13, 2021 | 17.78 | 18.13 | 16.87 | 17.18 | 472,655 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.90 | 549,904 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.36 | 16.22 | 17.25 | 336,259 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.92 | 322,988 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.48 | 15.24 | 16.20 | 551,783 | +0.86(+5.62%) |
Jul 06, 2021 | 16.49 | 16.49 | 15.15 | 15.34 | 317,411 | -1.15(-6.95%) |
Jul 02, 2021 | 16.70 | 16.71 | 16.24 | 16.49 | 188,175 | -0.20(-1.21%) |
Jul 01, 2021 | 17.17 | 17.32 | 16.51 | 16.69 | 254,326 | -0.24(-1.41%) |
Jun 30, 2021 | 16.11 | 17.06 | 15.95 | 16.93 | 496,955 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,379 | +0.17(+1.10%) |
Jun 28, 2021 | 16.35 | 17.07 | 15.52 | 15.83 | 363,602 | -0.52(-3.19%) |
Jun 25, 2021 | 17.40 | 17.66 | 16.35 | 16.35 | 975,003 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.11 | 16.49 | 17.11 | 405,669 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.26 | 349,451 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.15 | 15.43 | 16.08 | 257,334 | +0.16(+1.04%) |
Jun 21, 2021 | 16.04 | 16.11 | 15.28 | 15.92 | 624,224 | -0.03(-0.17%) |
Jun 18, 2021 | 15.49 | 16.76 | 15.39 | 15.94 | 1,552,903 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.04 | 612,530 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.35 | 16.40 | 17.10 | 426,695 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,893 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.57 | 15.99 | 16.29 | 576,597 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.68 | 15.89 | 16.11 | 451,092 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.48 | 16.35 | 539,294 | +0.91(+5.88%) |
Jun 09, 2021 | 15.49 | 15.66 | 15.18 | 15.44 | 317,216 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.60 | 339,956 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.06 | 15.06 | 368,282 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.95 | 15.39 | 575,375 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.49 | 14.56 | 15.39 | 408,480 | +0.23(+1.51%) |
Jun 02, 2021 | 15.37 | 15.49 | 14.73 | 15.16 | 321,516 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.58 | 14.16 | 15.43 | 646,323 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.40 | 13.53 | 14.06 | 387,664 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.19 | 12.64 | 14.03 | 819,463 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,487 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.88 | 11.91 | 226,609 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.65 | 12.06 | 12.60 | 240,559 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.09 | 12.22 | 183,707 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.30 | 272,344 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.74 | 12.15 | 12.57 | 279,310 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.29 | 12.38 | 12.80 | 420,786 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.38 | 11.94 | 13.05 | 652,202 | +1.00(+8.29%) |
May 14, 2021 | 12.21 | 12.28 | 11.94 | 12.05 | 273,500 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,014 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,309 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.54 | 373,416 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,382 | -0.08(-0.68%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,785 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.78 | 10.76 | 11.77 | 663,595 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.759 | 10.94 | 732,713 | +1.25(+12.85%) |
May 04, 2021 | 9.658 | 9.952 | 9.200 | 9.695 | 707,030 | +0.66(+7.30%) |