Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.11 | 19.25 | 18.48 | 18.62 | 1,085,324 | -0.73(-3.77%) |
Apr 28, 2022 | 19.06 | 19.68 | 18.66 | 19.35 | 910,265 | +0.62(+3.32%) |
Apr 27, 2022 | 18.83 | 19.05 | 18.42 | 18.73 | 637,534 | -0.04(-0.22%) |
Apr 26, 2022 | 19.02 | 19.14 | 18.61 | 18.77 | 815,229 | -0.56(-2.87%) |
Apr 25, 2022 | 18.71 | 19.37 | 18.37 | 19.33 | 848,444 | +0.31(+1.66%) |
Apr 22, 2022 | 19.14 | 19.71 | 18.84 | 19.01 | 1,035,422 | -0.72(-3.65%) |
Apr 21, 2022 | 20.06 | 20.19 | 19.61 | 19.73 | 842,674 | +0.02(+0.13%) |
Apr 20, 2022 | 20.11 | 20.44 | 19.60 | 19.71 | 1,435,284 | -0.21(-1.04%) |
Apr 19, 2022 | 19.37 | 20.34 | 19.37 | 19.92 | 1,476,751 | +0.59(+3.04%) |
Apr 18, 2022 | 19.29 | 19.61 | 19.19 | 19.33 | 969,191 | -0.02(-0.13%) |
Apr 14, 2022 | 19.36 | 19.70 | 19.27 | 19.35 | 785,844 | +0.02(+0.09%) |
Apr 13, 2022 | 18.53 | 19.64 | 18.51 | 19.34 | 898,744 | +0.84(+4.53%) |
Apr 12, 2022 | 18.79 | 19.35 | 18.30 | 18.50 | 1,316,835 | +0.16(+0.86%) |
Apr 11, 2022 | 18.48 | 19.11 | 18.25 | 18.34 | 1,134,483 | -0.21(-1.12%) |
Apr 08, 2022 | 18.26 | 18.96 | 18.11 | 18.55 | 898,861 | +0.22(+1.18%) |
Apr 07, 2022 | 18.21 | 18.53 | 17.74 | 18.33 | 1,407,769 | -0.01(-0.05%) |
Apr 06, 2022 | 18.40 | 18.66 | 17.99 | 18.34 | 1,036,624 | -0.22(-1.21%) |
Apr 05, 2022 | 18.95 | 19.31 | 18.49 | 18.56 | 905,243 | -0.42(-2.23%) |
Apr 04, 2022 | 18.51 | 19.19 | 18.46 | 18.99 | 1,063,594 | +0.61(+3.34%) |
Apr 01, 2022 | 18.34 | 18.43 | 17.98 | 18.37 | 1,173,499 | +0.27(+1.46%) |
Mar 31, 2022 | 18.61 | 18.85 | 18.10 | 18.11 | 1,516,760 | -0.75(-3.96%) |
Mar 30, 2022 | 19.06 | 19.30 | 18.63 | 18.85 | 972,871 | -0.47(-2.44%) |
Mar 29, 2022 | 18.38 | 19.47 | 18.36 | 19.33 | 1,631,077 | +1.31(+7.29%) |
Mar 28, 2022 | 18.04 | 18.14 | 17.62 | 18.01 | 1,478,785 | -0.04(-0.23%) |
Mar 25, 2022 | 18.05 | 18.18 | 17.73 | 18.05 | 1,153,986 | +0.19(+1.06%) |
Mar 24, 2022 | 17.95 | 18.27 | 17.69 | 17.87 | 1,169,826 | +0.09(+0.51%) |
Mar 23, 2022 | 17.56 | 18.40 | 17.37 | 17.78 | 2,470,939 | -0.02(-0.14%) |
Mar 22, 2022 | 18.05 | 18.35 | 17.62 | 17.80 | 1,057,276 | -0.03(-0.18%) |
Mar 21, 2022 | 18.13 | 18.23 | 17.14 | 17.83 | 1,838,383 | +0.26(+1.49%) |
Mar 18, 2022 | 17.21 | 17.79 | 17.11 | 17.57 | 2,377,101 | +0.22(+1.28%) |
Mar 17, 2022 | 16.41 | 17.46 | 15.89 | 17.35 | 3,447,768 | +1.48(+9.30%) |
Mar 16, 2022 | 15.23 | 15.95 | 15.20 | 15.87 | 2,008,620 | +0.87(+5.80%) |
Mar 15, 2022 | 14.32 | 15.13 | 14.26 | 15.00 | 2,277,980 | +0.75(+5.30%) |
Mar 14, 2022 | 14.29 | 14.78 | 13.94 | 14.25 | 1,234,335 | +0.00(+0.00%) |
Mar 11, 2022 | 14.88 | 15.28 | 14.14 | 14.25 | 1,460,971 | -1.08(-7.06%) |
Mar 10, 2022 | 14.60 | 15.49 | 15.33 | 1,554,223 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.76 | 15.25 | 14.63 | 14.86 | 1,457,022 | +0.72(+5.10%) |
Mar 08, 2022 | 13.46 | 14.70 | 13.17 | 14.14 | 2,994,762 | +0.70(+5.19%) |
Mar 07, 2022 | 16.06 | 16.16 | 13.17 | 13.44 | 3,899,092 | -2.75(-16.97%) |
Mar 04, 2022 | 17.69 | 17.76 | 15.97 | 16.19 | 1,713,823 | -1.59(-8.95%) |
Mar 03, 2022 | 17.81 | 17.85 | 17.29 | 17.78 | 814,224 | -0.11(-0.60%) |
Mar 02, 2022 | 16.83 | 18.00 | 16.83 | 17.89 | 1,510,849 | +1.14(+6.81%) |
Mar 01, 2022 | 17.93 | 17.93 | 16.57 | 16.75 | 2,254,104 | -1.21(-6.76%) |
Feb 28, 2022 | 18.23 | 18.46 | 17.78 | 17.96 | 904,381 | -0.57(-3.05%) |
Feb 25, 2022 | 18.46 | 18.60 | 18.05 | 18.53 | 646,278 | +0.07(+0.40%) |
Feb 24, 2022 | 17.37 | 18.69 | 17.31 | 18.46 | 938,085 | +0.53(+2.97%) |
Feb 23, 2022 | 18.00 | 18.15 | 17.68 | 17.92 | 886,439 | -0.03(-0.18%) |
Feb 22, 2022 | 18.74 | 18.83 | 17.91 | 17.96 | 709,055 | -0.82(-4.37%) |
Feb 18, 2022 | 18.78 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 19.05 | 19.27 | 18.57 | 18.67 | 744,824 | -0.66(-3.44%) |
Feb 16, 2022 | 19.20 | 19.50 | 18.85 | 19.33 | 1,100,872 | +0.13(+0.68%) |
Feb 15, 2022 | 18.78 | 19.22 | 18.71 | 19.20 | 979,530 | +0.70(+3.77%) |
Feb 14, 2022 | 18.85 | 19.11 | 18.29 | 18.51 | 1,138,865 | -0.21(-1.14%) |
Feb 11, 2022 | 19.36 | 19.51 | 18.60 | 18.72 | 877,122 | -0.62(-3.22%) |
Feb 10, 2022 | 19.28 | 20.01 | 19.12 | 19.34 | 1,096,894 | -0.42(-2.12%) |
Feb 09, 2022 | 19.38 | 20.00 | 19.16 | 19.76 | 1,003,974 | +0.60(+3.13%) |
Feb 08, 2022 | 17.85 | 19.17 | 17.82 | 19.16 | 1,953,714 | +1.36(+7.65%) |
Feb 07, 2022 | 17.78 | 18.19 | 17.55 | 17.80 | 1,261,099 | +0.11(+0.65%) |
Feb 04, 2022 | 17.64 | 17.64 | 17.09 | 17.68 | 1,252,230 | -0.04(-0.23%) |
Feb 03, 2022 | 17.87 | 17.73 | 843,008 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.79 | 19.00 | 17.61 | 17.96 | 1,136,956 | -0.66(-3.53%) |
Feb 01, 2022 | 18.87 | 18.99 | 18.25 | 18.61 | 871,278 | -0.27(-1.43%) |
Jan 31, 2022 | 17.46 | 18.88 | 18.88 | 1,918,463 | +1.33(+7.57%) | |
Jan 28, 2022 | 17.36 | 17.56 | 16.82 | 17.55 | 764,634 | +0.18(+1.04%) |
Jan 27, 2022 | 17.63 | 18.19 | 17.21 | 17.37 | 850,554 | +0.00(+0.00%) |
Jan 26, 2022 | 18.48 | 18.68 | 17.15 | 17.37 | 1,104,163 | -0.67(-3.73%) |
Jan 25, 2022 | 17.57 | 18.46 | 17.49 | 18.05 | 1,063,380 | -0.01(-0.05%) |
Jan 24, 2022 | 16.35 | 18.15 | 16.22 | 18.05 | 2,191,137 | +1.45(+8.75%) |
Jan 21, 2022 | 16.66 | 17.23 | 16.32 | 16.60 | 1,799,157 | -0.31(-1.84%) |
Jan 20, 2022 | 18.31 | 18.42 | 16.86 | 16.91 | 1,008,438 | -1.21(-6.70%) |
Jan 19, 2022 | 18.50 | 18.55 | 17.90 | 18.13 | 902,914 | -0.13(-0.72%) |
Jan 18, 2022 | 18.08 | 18.53 | 17.88 | 18.26 | 867,977 | -0.34(-1.85%) |
Jan 14, 2022 | 18.60 | 0 | -0.32(-1.69%) | |||
Jan 13, 2022 | 19.01 | 19.54 | 18.83 | 18.92 | 616,001 | +0.10(+0.52%) |
Jan 12, 2022 | 18.75 | 19.15 | 18.64 | 18.83 | 875,831 | +0.06(+0.31%) |
Jan 11, 2022 | 17.93 | 18.78 | 17.77 | 18.77 | 1,642,682 | +0.99(+5.58%) |
Jan 10, 2022 | 18.25 | 18.26 | 17.32 | 17.78 | 1,887,059 | -0.78(-4.20%) |
Jan 07, 2022 | 19.04 | 19.51 | 18.55 | 18.55 | 789,900 | -0.59(-3.08%) |
Jan 06, 2022 | 18.93 | 19.19 | 18.42 | 19.15 | 784,546 | +0.29(+1.52%) |
Jan 05, 2022 | 19.69 | 19.89 | 18.81 | 18.86 | 686,070 | -0.82(-4.17%) |
Jan 04, 2022 | 19.71 | 19.97 | 19.48 | 19.68 | 781,565 | +0.14(+0.71%) |
Jan 03, 2022 | 19.51 | 20.40 | 19.46 | 19.54 | 566,176 | +0.11(+0.59%) |
Dec 31, 2021 | 19.43 | 19.54 | 19.04 | 19.42 | 585,783 | -0.10(-0.50%) |
Dec 30, 2021 | 19.42 | 19.90 | 19.42 | 19.52 | 398,878 | -0.02(-0.08%) |
Dec 29, 2021 | 19.42 | 19.65 | 19.32 | 19.54 | 401,691 | +0.26(+1.36%) |
Dec 28, 2021 | 18.93 | 19.47 | 18.93 | 19.28 | 776,702 | +0.20(+1.07%) |
Dec 27, 2021 | 18.47 | 19.15 | 18.47 | 19.07 | 696,606 | +0.34(+1.80%) |
Dec 23, 2021 | 18.65 | 18.89 | 18.37 | 18.73 | 488,147 | +0.17(+0.93%) |
Dec 22, 2021 | 18.28 | 18.60 | 18.14 | 18.56 | 1,001,153 | +0.20(+1.07%) |
Dec 21, 2021 | 17.47 | 18.37 | 17.47 | 18.37 | 952,421 | +1.08(+6.26%) |
Dec 20, 2021 | 17.51 | 17.85 | 17.15 | 17.28 | 1,831,477 | -0.76(-4.23%) |
Dec 17, 2021 | 17.87 | 18.19 | 17.52 | 18.05 | 2,141,552 | +0.07(+0.36%) |
Dec 16, 2021 | 18.49 | 18.72 | 17.94 | 17.98 | 1,454,486 | -0.35(-1.92%) |
Dec 15, 2021 | 18.38 | 18.48 | 17.96 | 18.33 | 1,950,478 | -0.34(-1.84%) |
Dec 14, 2021 | 19.05 | 19.42 | 18.66 | 18.68 | 1,259,971 | -0.49(-2.57%) |
Dec 13, 2021 | 19.56 | 19.79 | 18.79 | 19.17 | 1,253,114 | -0.67(-3.39%) |
Dec 10, 2021 | 20.32 | 20.37 | 19.64 | 19.84 | 713,817 | -0.30(-1.47%) |
Dec 09, 2021 | 19.98 | 20.52 | 19.92 | 20.14 | 670,703 | -0.20(-0.97%) |
Dec 08, 2021 | 20.37 | 20.73 | 20.18 | 20.33 | 703,370 | +0.03(+0.16%) |
Dec 07, 2021 | 20.02 | 20.72 | 20.02 | 20.30 | 1,139,672 | +0.46(+2.34%) |
Dec 06, 2021 | 19.60 | 20.45 | 19.46 | 19.84 | 2,297,340 | +0.74(+3.87%) |
Dec 03, 2021 | 19.28 | 19.68 | 18.88 | 19.10 | 1,738,299 | -0.11(-0.59%) |
Dec 02, 2021 | 17.91 | 19.32 | 17.87 | 19.21 | 1,552,657 | +1.37(+7.70%) |
Dec 01, 2021 | 18.93 | 19.12 | 17.77 | 17.84 | 1,591,359 | -0.49(-2.66%) |
Nov 30, 2021 | 18.58 | 18.64 | 18.03 | 18.33 | 2,308,551 | -0.30(-1.61%) |
Nov 29, 2021 | 18.81 | 19.10 | 18.13 | 18.63 | 1,762,720 | +0.30(+1.64%) |
Nov 26, 2021 | 18.45 | 18.57 | 17.98 | 18.33 | 1,203,458 | -0.96(-4.97%) |
Nov 24, 2021 | 18.94 | 20.10 | 18.66 | 19.29 | 3,611,566 | +1.97(+11.41%) |
Nov 23, 2021 | 17.79 | 18.18 | 17.04 | 17.31 | 2,015,806 | -0.84(-4.61%) |
Nov 22, 2021 | 18.03 | 18.38 | 17.79 | 18.15 | 1,846,946 | +0.27(+1.50%) |
Nov 19, 2021 | 18.45 | 18.71 | 17.86 | 17.88 | 2,006,677 | -0.97(-5.13%) |
Nov 18, 2021 | 18.33 | 18.85 | 18.10 | 18.85 | 2,037,141 | +1.11(+6.28%) |
Nov 17, 2021 | 18.20 | 18.40 | 17.56 | 17.73 | 953,791 | -0.48(-2.63%) |
Nov 16, 2021 | 17.91 | 18.37 | 17.60 | 18.21 | 1,299,219 | +0.28(+1.59%) |
Nov 15, 2021 | 18.40 | 18.59 | 17.89 | 17.93 | 718,154 | -0.30(-1.65%) |
Nov 12, 2021 | 18.46 | 18.48 | 18.10 | 18.23 | 589,791 | -0.19(-1.02%) |
Nov 11, 2021 | 18.60 | 18.65 | 18.33 | 18.42 | 339,506 | +0.00(+0.00%) |
Nov 10, 2021 | 18.29 | 18.42 | 772,797 | -0.37(-1.99%) | ||
Nov 09, 2021 | 18.51 | 18.86 | 18.24 | 18.79 | 479,073 | +0.27(+1.45%) |
Nov 08, 2021 | 18.72 | 18.85 | 18.33 | 18.52 | 708,851 | -0.12(-0.65%) |
Nov 05, 2021 | 18.58 | 19.05 | 18.46 | 18.64 | 833,539 | +0.41(+2.23%) |
Nov 04, 2021 | 18.44 | 18.56 | 17.92 | 18.24 | 2,501,213 | -0.06(-0.31%) |
Nov 03, 2021 | 17.67 | 18.52 | 17.42 | 18.29 | 1,261,450 | +0.84(+4.80%) |
Nov 02, 2021 | 17.77 | 17.78 | 17.20 | 17.46 | 686,331 | -0.30(-1.69%) |
Nov 01, 2021 | 16.90 | 17.78 | 17.20 | 17.76 | 942,579 | +0.93(+5.50%) |
Oct 29, 2021 | 16.78 | 16.97 | 16.47 | 16.83 | 805,703 | +0.05(+0.29%) |
Oct 28, 2021 | 16.43 | 16.79 | 16.43 | 16.78 | 745,164 | +0.38(+2.33%) |
Oct 27, 2021 | 17.20 | 17.12 | 16.38 | 16.40 | 922,861 | -0.78(-4.54%) |
Oct 26, 2021 | 17.29 | 17.18 | 1,346,594 | -0.06(-0.33%) | ||
Oct 25, 2021 | 16.46 | 17.37 | 16.46 | 17.24 | 1,591,927 | +0.78(+4.74%) |
Oct 22, 2021 | 16.51 | 16.64 | 16.18 | 16.46 | 573,050 | -0.11(-0.69%) |
Oct 21, 2021 | 16.44 | 16.81 | 16.44 | 16.57 | 748,776 | +0.21(+1.29%) |
Oct 20, 2021 | 16.38 | 16.75 | 16.30 | 16.36 | 403,585 | -0.11(-0.69%) |
Oct 19, 2021 | 16.63 | 16.68 | 16.34 | 16.47 | 460,216 | -0.18(-1.07%) |
Oct 18, 2021 | 16.18 | 16.66 | 15.93 | 16.65 | 615,862 | +0.31(+1.89%) |
Oct 15, 2021 | 17.03 | 17.19 | 16.34 | 16.34 | 621,380 | -0.36(-2.14%) |
Oct 14, 2021 | 16.55 | 16.87 | 16.34 | 16.70 | 740,972 | +0.37(+2.24%) |
Oct 13, 2021 | 16.28 | 16.57 | 16.22 | 16.34 | 644,438 | +0.02(+0.10%) |
Oct 12, 2021 | 16.14 | 16.34 | 15.90 | 16.32 | 1,042,085 | +0.25(+1.57%) |
Oct 11, 2021 | 16.86 | 16.88 | 15.97 | 16.07 | 1,101,433 | -0.76(-4.54%) |
Oct 08, 2021 | 17.29 | 17.46 | 16.78 | 16.83 | 690,631 | -0.52(-3.00%) |
Oct 07, 2021 | 17.38 | 17.72 | 17.24 | 17.35 | 1,131,405 | +0.17(+0.99%) |
Oct 06, 2021 | 17.47 | 17.71 | 16.90 | 17.18 | 1,206,455 | -0.49(-2.76%) |
Oct 05, 2021 | 17.56 | 18.04 | 17.38 | 17.67 | 1,161,036 | +0.13(+0.74%) |
Oct 04, 2021 | 17.64 | 17.90 | 17.44 | 17.54 | 617,261 | -0.15(-0.83%) |
Oct 01, 2021 | 17.27 | 17.81 | 16.94 | 17.68 | 1,207,928 | +0.61(+3.57%) |
Sep 30, 2021 | 18.18 | 18.18 | 17.06 | 17.07 | 1,371,901 | -1.25(-6.83%) |
Sep 29, 2021 | 18.74 | 18.89 | 18.31 | 18.33 | 514,702 | -0.41(-2.21%) |
Sep 28, 2021 | 18.64 | 19.05 | 18.33 | 18.74 | 686,069 | +0.12(+0.65%) |
Sep 27, 2021 | 18.25 | 18.81 | 18.23 | 18.62 | 1,018,400 | +0.59(+3.24%) |
Sep 24, 2021 | 17.85 | 18.20 | 17.52 | 18.03 | 919,054 | -0.08(-0.45%) |
Sep 23, 2021 | 17.97 | 18.48 | 17.81 | 18.12 | 1,051,413 | +0.35(+1.97%) |
Sep 22, 2021 | 17.77 | 17.96 | 17.68 | 17.77 | 1,394,132 | +0.09(+0.51%) |
Sep 21, 2021 | 17.75 | 17.97 | 17.17 | 17.68 | 844,850 | +0.18(+1.02%) |
Sep 20, 2021 | 17.07 | 17.55 | 16.74 | 17.50 | 1,211,553 | -0.19(-1.06%) |
Sep 17, 2021 | 17.60 | 18.02 | 17.26 | 17.68 | 2,663,903 | +0.12(+0.69%) |
Sep 16, 2021 | 18.02 | 18.43 | 17.55 | 17.56 | 917,685 | -0.36(-2.00%) |
Sep 15, 2021 | 17.82 | 18.04 | 17.64 | 17.92 | 1,260,085 | +0.10(+0.55%) |
Sep 14, 2021 | 18.16 | 18.16 | 17.49 | 17.82 | 833,786 | -0.23(-1.26%) |
Sep 13, 2021 | 18.07 | 18.16 | 17.45 | 18.05 | 766,227 | +0.18(+1.00%) |
Sep 10, 2021 | 18.62 | 18.65 | 17.85 | 17.87 | 970,877 | -0.68(-3.68%) |
Sep 09, 2021 | 17.80 | 18.68 | 17.68 | 18.55 | 771,422 | +0.84(+4.72%) |
Sep 08, 2021 | 18.21 | 18.33 | 17.49 | 17.72 | 1,409,982 | -0.67(-3.63%) |
Sep 07, 2021 | 19.46 | 19.46 | 18.37 | 18.38 | 1,766,451 | -0.92(-4.79%) |
Sep 03, 2021 | 19.62 | 19.79 | 18.77 | 19.31 | 1,001,310 | -0.32(-1.65%) |
Sep 02, 2021 | 19.72 | 20.01 | 19.52 | 19.63 | 701,157 | -0.20(-1.02%) |
Sep 01, 2021 | 19.90 | 20.20 | 19.60 | 19.83 | 794,948 | +0.27(+1.36%) |
Aug 31, 2021 | 19.46 | 19.68 | 18.86 | 19.57 | 999,121 | +0.06(+0.29%) |
Aug 30, 2021 | 19.60 | 19.78 | 19.14 | 19.51 | 800,579 | -0.15(-0.78%) |
Aug 27, 2021 | 19.60 | 19.84 | 19.13 | 19.66 | 1,072,788 | +0.31(+1.59%) |
Aug 26, 2021 | 17.88 | 19.36 | 17.53 | 19.36 | 2,853,629 | -0.18(-0.91%) |
Aug 25, 2021 | 19.71 | 19.77 | 19.04 | 19.53 | 1,767,601 | -0.24(-1.23%) |
Aug 24, 2021 | 19.35 | 20.08 | 19.32 | 19.78 | 959,808 | +0.60(+3.12%) |
Aug 23, 2021 | 18.85 | 19.30 | 18.84 | 19.18 | 974,006 | +0.59(+3.18%) |
Aug 20, 2021 | 18.42 | 18.68 | 18.26 | 18.59 | 642,969 | +0.08(+0.44%) |
Aug 19, 2021 | 17.36 | 18.56 | 17.27 | 18.51 | 994,505 | +0.94(+5.34%) |
Aug 18, 2021 | 17.49 | 17.90 | 17.29 | 17.57 | 952,592 | +0.12(+0.70%) |
Aug 17, 2021 | 17.88 | 17.88 | 17.07 | 17.45 | 1,063,838 | -0.80(-4.39%) |
Aug 16, 2021 | 18.25 | 18.43 | 17.87 | 18.25 | 531,425 | -0.20(-1.10%) |
Aug 13, 2021 | 18.59 | 18.79 | 18.34 | 18.45 | 438,243 | -0.26(-1.38%) |
Aug 12, 2021 | 19.04 | 19.09 | 18.30 | 18.71 | 569,998 | +0.01(+0.04%) |
Aug 11, 2021 | 18.64 | 18.89 | 18.27 | 18.70 | 499,968 | +0.02(+0.09%) |
Aug 10, 2021 | 17.58 | 18.77 | 17.34 | 18.69 | 853,294 | +1.06(+6.01%) |
Aug 09, 2021 | 17.54 | 17.81 | 17.07 | 17.63 | 556,085 | -0.05(-0.27%) |
Aug 06, 2021 | 17.95 | 18.01 | 17.50 | 17.67 | 719,062 | +0.15(+0.88%) |
Aug 05, 2021 | 17.12 | 17.64 | 16.99 | 17.52 | 409,520 | +0.62(+3.69%) |
Aug 04, 2021 | 17.80 | 17.92 | 16.79 | 16.90 | 967,848 | -1.21(-6.66%) |
Aug 03, 2021 | 18.09 | 18.21 | 17.23 | 18.10 | 866,015 | +0.27(+1.54%) |
Aug 02, 2021 | 18.25 | 18.65 | 17.81 | 17.83 | 734,073 | -0.23(-1.25%) |
Jul 30, 2021 | 17.92 | 18.70 | 17.89 | 18.05 | 558,170 | -0.01(-0.04%) |
Jul 29, 2021 | 18.00 | 18.37 | 17.92 | 18.06 | 528,742 | +0.17(+0.95%) |
Jul 28, 2021 | 18.14 | 18.53 | 17.69 | 17.89 | 1,261,665 | -0.19(-1.07%) |
Jul 27, 2021 | 18.05 | 18.32 | 17.68 | 18.09 | 827,340 | -0.10(-0.53%) |
Jul 26, 2021 | 17.92 | 18.19 | 17.64 | 18.18 | 990,891 | +0.42(+2.37%) |
Jul 23, 2021 | 17.88 | 17.95 | 17.48 | 17.76 | 630,019 | +0.13(+0.73%) |
Jul 22, 2021 | 18.13 | 18.13 | 17.42 | 17.63 | 549,755 | -0.54(-2.98%) |
Jul 21, 2021 | 17.63 | 18.26 | 17.63 | 18.18 | 1,715,078 | +0.64(+3.64%) |
Jul 20, 2021 | 16.95 | 17.74 | 16.71 | 17.54 | 990,900 | +0.59(+3.48%) |
Jul 19, 2021 | 16.86 | 17.50 | 16.69 | 16.95 | 2,139,627 | -1.11(-6.14%) |
Jul 16, 2021 | 19.02 | 19.10 | 17.92 | 18.05 | 1,170,877 | -0.65(-3.46%) |
Jul 15, 2021 | 19.02 | 19.04 | 18.34 | 18.70 | 992,302 | -0.54(-2.82%) |
Jul 14, 2021 | 19.62 | 19.88 | 19.19 | 19.24 | 703,935 | -0.31(-1.57%) |
Jul 13, 2021 | 19.99 | 20.13 | 19.36 | 19.55 | 570,347 | -0.58(-2.89%) |
Jul 12, 2021 | 19.85 | 20.42 | 19.70 | 20.13 | 1,187,944 | -0.02(-0.08%) |
Jul 09, 2021 | 19.65 | 20.22 | 19.61 | 20.15 | 723,251 | +0.86(+4.44%) |
Jul 08, 2021 | 19.11 | 19.61 | 18.72 | 19.29 | 1,121,839 | -0.37(-1.89%) |
Jul 07, 2021 | 19.99 | 20.22 | 19.36 | 19.66 | 913,674 | -0.53(-2.60%) |
Jul 06, 2021 | 20.83 | 20.95 | 19.83 | 20.19 | 1,094,812 | -0.63(-3.03%) |
Jul 02, 2021 | 21.40 | 21.44 | 20.77 | 20.82 | 601,600 | -0.54(-2.54%) |
Jul 01, 2021 | 21.60 | 21.74 | 21.34 | 21.36 | 550,220 | +0.01(+0.04%) |
Jun 30, 2021 | 20.59 | 21.41 | 20.48 | 21.35 | 833,236 | +0.70(+3.37%) |
Jun 29, 2021 | 21.16 | 21.37 | 20.63 | 20.66 | 530,866 | -0.33(-1.58%) |
Jun 28, 2021 | 21.27 | 21.45 | 20.89 | 20.99 | 936,369 | -0.36(-1.67%) |
Jun 25, 2021 | 22.03 | 22.09 | 21.35 | 21.35 | 1,381,824 | -0.50(-2.30%) |
Jun 24, 2021 | 21.79 | 22.15 | 21.53 | 21.85 | 731,015 | +0.16(+0.75%) |
Jun 23, 2021 | 21.23 | 21.90 | 21.03 | 21.69 | 1,516,364 | +0.35(+1.63%) |
Jun 22, 2021 | 20.46 | 21.39 | 20.37 | 21.34 | 1,411,006 | +0.63(+3.05%) |
Jun 21, 2021 | 20.90 | 21.28 | 20.67 | 20.71 | 899,750 | +0.39(+1.91%) |
Jun 18, 2021 | 20.80 | 21.26 | 20.28 | 20.32 | 2,046,332 | -0.99(-4.67%) |
Jun 17, 2021 | 21.74 | 21.96 | 21.07 | 21.31 | 857,578 | -0.36(-1.68%) |
Jun 16, 2021 | 21.48 | 21.82 | 21.01 | 21.68 | 870,525 | +0.06(+0.30%) |
Jun 15, 2021 | 22.16 | 22.18 | 21.44 | 21.61 | 1,527,404 | -0.47(-2.12%) |
Jun 14, 2021 | 22.33 | 22.49 | 21.80 | 22.08 | 583,530 | -0.22(-0.98%) |
Jun 11, 2021 | 22.23 | 22.57 | 22.03 | 22.30 | 593,892 | +0.32(+1.44%) |
Jun 10, 2021 | 22.62 | 22.82 | 21.82 | 21.99 | 722,462 | -0.43(-1.91%) |
Jun 09, 2021 | 23.02 | 23.13 | 22.31 | 22.41 | 1,085,118 | -0.56(-2.43%) |
Jun 08, 2021 | 23.11 | 23.27 | 22.46 | 22.97 | 1,125,193 | -0.08(-0.34%) |
Jun 07, 2021 | 23.06 | 23.34 | 22.76 | 23.05 | 1,050,284 | +0.32(+1.42%) |
Jun 04, 2021 | 23.42 | 23.42 | 22.34 | 22.73 | 1,060,471 | -0.52(-2.22%) |
Jun 03, 2021 | 23.41 | 23.69 | 23.04 | 23.24 | 665,947 | -0.44(-1.84%) |
Jun 02, 2021 | 24.05 | 24.14 | 23.32 | 23.68 | 971,563 | -0.35(-1.47%) |
Jun 01, 2021 | 24.18 | 24.49 | 23.58 | 24.03 | 1,147,679 | +0.37(+1.57%) |
May 28, 2021 | 24.57 | 25.07 | 22.86 | 23.66 | 1,867,230 | -1.14(-4.61%) |
May 27, 2021 | 24.32 | 25.07 | 24.15 | 24.81 | 1,564,543 | +0.73(+3.01%) |
May 26, 2021 | 22.62 | 24.11 | 22.56 | 24.08 | 1,719,976 | +1.72(+7.71%) |
May 25, 2021 | 22.60 | 23.12 | 22.27 | 22.36 | 1,528,444 | -0.01(-0.04%) |
May 24, 2021 | 22.14 | 22.79 | 21.96 | 22.37 | 1,117,335 | +0.36(+1.65%) |
May 21, 2021 | 22.07 | 22.48 | 21.90 | 22.00 | 797,879 | +0.19(+0.89%) |
May 20, 2021 | 22.66 | 22.77 | 21.58 | 21.81 | 996,610 | -0.81(-3.60%) |
May 19, 2021 | 23.13 | 23.16 | 22.20 | 22.62 | 1,034,386 | -1.00(-4.23%) |
May 18, 2021 | 24.40 | 24.49 | 23.24 | 23.62 | 895,468 | -0.62(-2.56%) |
May 17, 2021 | 23.57 | 24.28 | 23.55 | 24.24 | 583,244 | +0.43(+1.79%) |
May 14, 2021 | 22.73 | 23.99 | 22.50 | 23.82 | 825,347 | +1.43(+6.37%) |
May 13, 2021 | 21.57 | 22.89 | 21.40 | 22.39 | 737,732 | +1.16(+5.46%) |
May 12, 2021 | 22.96 | 23.32 | 20.96 | 21.23 | 1,263,061 | -1.85(-8.03%) |
May 11, 2021 | 22.20 | 23.24 | 22.11 | 23.08 | 853,030 | +0.19(+0.81%) |
May 10, 2021 | 23.94 | 24.33 | 22.87 | 22.90 | 625,400 | -0.89(-3.76%) |
May 07, 2021 | 22.84 | 23.87 | 22.57 | 23.79 | 933,426 | +0.85(+3.69%) |
May 06, 2021 | 23.23 | 23.43 | 22.58 | 22.95 | 607,790 | -0.26(-1.11%) |
May 05, 2021 | 23.27 | 23.74 | 22.97 | 23.20 | 440,473 | +0.15(+0.66%) |
May 04, 2021 | 22.95 | 23.10 | 22.43 | 23.05 | 1,760,782 | -0.12(-0.52%) |