Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.08 | 20.31 | 19.49 | 19.50 | 2,715,043 | -0.26(-1.31%) |
Apr 28, 2022 | 19.42 | 19.79 | 19.29 | 19.75 | 2,375,072 | +0.26(+1.32%) |
Apr 27, 2022 | 19.62 | 19.84 | 19.38 | 19.50 | 2,114,229 | +0.00(+0.00%) |
Apr 26, 2022 | 19.88 | 20.11 | 19.29 | 19.50 | 2,231,319 | +0.00(+0.00%) |
Apr 25, 2022 | 19.30 | 19.77 | 19.02 | 19.50 | 3,039,278 | -0.72(-3.54%) |
Apr 22, 2022 | 20.41 | 20.76 | 19.95 | 20.21 | 2,731,518 | -0.57(-2.76%) |
Apr 21, 2022 | 21.29 | 21.29 | 20.50 | 20.79 | 2,782,040 | -0.88(-4.05%) |
Apr 20, 2022 | 21.31 | 21.74 | 21.07 | 21.66 | 2,299,817 | +0.11(+0.53%) |
Apr 19, 2022 | 22.82 | 22.90 | 21.34 | 21.55 | 3,924,494 | -1.65(-7.12%) |
Apr 18, 2022 | 23.02 | 23.84 | 22.86 | 23.20 | 2,854,247 | +0.59(+2.62%) |
Apr 14, 2022 | 22.45 | 22.66 | 22.11 | 22.61 | 2,635,188 | -0.20(-0.88%) |
Apr 13, 2022 | 22.72 | 23.05 | 22.50 | 22.81 | 1,835,207 | +0.30(+1.31%) |
Apr 12, 2022 | 22.85 | 23.13 | 22.17 | 22.51 | 2,769,771 | +0.44(+1.99%) |
Apr 11, 2022 | 23.30 | 23.31 | 21.81 | 22.07 | 3,517,188 | -0.53(-2.32%) |
Apr 08, 2022 | 22.51 | 22.85 | 22.34 | 22.60 | 2,458,197 | +0.43(+1.94%) |
Apr 07, 2022 | 22.19 | 22.42 | 21.94 | 22.17 | 2,230,354 | +0.21(+0.96%) |
Apr 06, 2022 | 22.27 | 22.52 | 21.72 | 21.96 | 2,437,823 | -0.46(-2.04%) |
Apr 05, 2022 | 23.14 | 23.51 | 22.29 | 22.42 | 3,395,044 | -0.57(-2.49%) |
Apr 04, 2022 | 23.23 | 23.50 | 22.41 | 22.99 | 3,397,594 | -0.37(-1.59%) |
Apr 01, 2022 | 22.27 | 23.39 | 22.27 | 23.36 | 2,204,529 | +0.74(+3.29%) |
Mar 31, 2022 | 22.92 | 23.19 | 22.61 | 22.62 | 2,252,082 | -0.25(-1.09%) |
Mar 30, 2022 | 22.62 | 22.97 | 22.55 | 22.87 | 2,341,977 | +0.44(+1.96%) |
Mar 29, 2022 | 21.63 | 22.46 | 21.46 | 22.43 | 3,241,685 | +0.27(+1.21%) |
Mar 28, 2022 | 22.46 | 22.66 | 22.06 | 22.16 | 2,399,805 | -0.90(-3.89%) |
Mar 25, 2022 | 22.76 | 23.09 | 22.57 | 23.06 | 3,283,461 | -0.23(-0.98%) |
Mar 24, 2022 | 23.73 | 24.13 | 23.23 | 23.29 | 4,818,864 | +0.12(+0.54%) |
Mar 23, 2022 | 22.58 | 23.18 | 22.36 | 23.16 | 4,884,575 | +0.86(+3.85%) |
Mar 22, 2022 | 22.67 | 22.67 | 21.98 | 22.30 | 2,496,946 | -0.38(-1.68%) |
Mar 21, 2022 | 22.30 | 23.00 | 22.27 | 22.69 | 2,686,248 | +0.32(+1.41%) |
Mar 18, 2022 | 22.73 | 22.86 | 22.24 | 22.37 | 8,438,170 | -0.44(-1.93%) |
Mar 17, 2022 | 22.87 | 23.52 | 22.38 | 22.81 | 5,869,506 | +0.54(+2.44%) |
Mar 16, 2022 | 22.71 | 23.04 | 21.75 | 22.27 | 7,593,841 | -0.50(-2.18%) |
Mar 15, 2022 | 22.13 | 23.10 | 22.09 | 22.76 | 5,452,543 | -0.34(-1.49%) |
Mar 14, 2022 | 23.45 | 23.65 | 22.68 | 23.11 | 3,925,241 | -1.27(-5.21%) |
Mar 11, 2022 | 23.82 | 24.54 | 23.61 | 24.38 | 3,942,719 | -0.15(-0.62%) |
Mar 10, 2022 | 24.18 | 24.53 | 5,743,775 | +0.70(+2.95%) | ||
Mar 09, 2022 | 23.11 | 23.90 | 22.95 | 23.83 | 5,387,945 | -0.63(-2.56%) |
Mar 08, 2022 | 24.95 | 25.59 | 23.62 | 24.45 | 7,698,507 | +0.20(+0.82%) |
Mar 07, 2022 | 25.15 | 25.20 | 23.74 | 24.25 | 7,026,419 | +0.46(+1.91%) |
Mar 04, 2022 | 22.87 | 24.11 | 22.87 | 23.80 | 5,157,243 | +1.16(+5.12%) |
Mar 03, 2022 | 22.74 | 22.88 | 22.26 | 22.64 | 4,049,554 | -0.15(-0.67%) |
Mar 02, 2022 | 23.13 | 23.27 | 22.43 | 22.79 | 3,829,250 | -0.68(-2.91%) |
Mar 01, 2022 | 22.83 | 23.54 | 22.71 | 23.47 | 5,094,019 | +1.41(+6.41%) |
Feb 28, 2022 | 21.92 | 22.67 | 21.56 | 22.06 | 7,103,563 | +1.33(+6.41%) |
Feb 25, 2022 | 20.69 | 20.88 | 20.46 | 20.73 | 2,958,290 | -0.29(-1.40%) |
Feb 24, 2022 | 22.11 | 22.30 | 20.60 | 21.03 | 6,288,794 | -0.63(-2.89%) |
Feb 23, 2022 | 20.88 | 21.88 | 20.79 | 21.65 | 4,587,823 | +0.79(+3.78%) |
Feb 22, 2022 | 21.05 | 21.64 | 20.79 | 20.86 | 3,187,312 | -0.02(-0.09%) |
Feb 18, 2022 | 20.88 | 0 | -0.25(-1.17%) | |||
Feb 17, 2022 | 21.09 | 21.39 | 20.67 | 21.13 | 4,697,384 | +0.78(+3.82%) |
Feb 16, 2022 | 20.28 | 20.67 | 20.10 | 20.35 | 3,249,752 | +0.30(+1.51%) |
Feb 15, 2022 | 19.85 | 20.13 | 19.55 | 20.05 | 3,486,883 | -0.37(-1.81%) |
Feb 14, 2022 | 20.03 | 20.48 | 19.84 | 20.42 | 5,048,759 | +0.95(+4.88%) |
Feb 11, 2022 | 18.44 | 19.85 | 18.42 | 19.47 | 4,048,203 | +1.08(+5.89%) |
Feb 10, 2022 | 18.81 | 19.17 | 18.25 | 18.39 | 2,140,224 | -0.59(-3.10%) |
Feb 09, 2022 | 18.97 | 19.19 | 18.86 | 18.98 | 3,022,032 | -0.07(-0.35%) |
Feb 08, 2022 | 18.66 | 19.04 | 18.58 | 19.04 | 2,866,447 | +0.63(+3.40%) |
Feb 07, 2022 | 18.07 | 18.56 | 17.81 | 18.42 | 2,219,631 | +0.49(+2.75%) |
Feb 04, 2022 | 17.72 | 18.18 | 17.72 | 17.92 | 2,083,393 | +0.25(+1.40%) |
Feb 03, 2022 | 17.92 | 17.67 | 2,555,223 | -0.43(-2.36%) | ||
Feb 02, 2022 | 18.05 | 18.35 | 17.95 | 18.10 | 3,508,093 | -0.13(-0.73%) |
Feb 01, 2022 | 18.28 | 18.43 | 17.91 | 18.23 | 4,345,902 | +0.60(+3.39%) |
Jan 31, 2022 | 17.42 | 17.77 | 17.64 | 3,154,365 | +0.61(+3.57%) | |
Jan 28, 2022 | 17.09 | 17.22 | 16.88 | 17.03 | 2,527,412 | -0.32(-1.86%) |
Jan 27, 2022 | 17.49 | 17.80 | 17.26 | 17.35 | 3,216,437 | -0.79(-4.34%) |
Jan 26, 2022 | 18.99 | 19.24 | 18.04 | 18.14 | 3,235,709 | -1.20(-6.19%) |
Jan 25, 2022 | 18.87 | 19.39 | 18.71 | 19.34 | 2,205,814 | +0.44(+2.31%) |
Jan 24, 2022 | 18.90 | 19.01 | 18.35 | 18.90 | 2,847,558 | -0.32(-1.68%) |
Jan 21, 2022 | 19.76 | 19.92 | 19.11 | 19.22 | 3,054,563 | -0.42(-2.13%) |
Jan 20, 2022 | 20.16 | 20.16 | 19.56 | 19.64 | 3,353,181 | -0.09(-0.43%) |
Jan 19, 2022 | 17.92 | 19.88 | 17.86 | 19.73 | 6,512,172 | +2.15(+12.20%) |
Jan 18, 2022 | 18.18 | 18.38 | 17.52 | 17.58 | 6,068,101 | -1.44(-7.59%) |
Jan 14, 2022 | 19.02 | 0 | -0.23(-1.18%) | |||
Jan 13, 2022 | 19.55 | 19.64 | 19.20 | 19.25 | 1,900,302 | -0.51(-2.59%) |
Jan 12, 2022 | 19.51 | 19.81 | 19.25 | 19.76 | 3,534,871 | +0.42(+2.16%) |
Jan 11, 2022 | 18.66 | 19.39 | 18.53 | 19.35 | 4,196,120 | +1.20(+6.59%) |
Jan 10, 2022 | 18.05 | 18.23 | 17.74 | 18.15 | 2,699,634 | +0.02(+0.10%) |
Jan 07, 2022 | 18.12 | 18.20 | 17.91 | 18.13 | 4,309,803 | +0.16(+0.90%) |
Jan 06, 2022 | 18.07 | 18.19 | 17.82 | 17.97 | 3,647,846 | -0.51(-2.77%) |
Jan 05, 2022 | 19.06 | 19.21 | 18.45 | 18.48 | 3,108,720 | -0.23(-1.22%) |
Jan 04, 2022 | 18.97 | 19.20 | 18.64 | 18.71 | 3,205,563 | -0.34(-1.79%) |
Jan 03, 2022 | 19.44 | 19.52 | 18.93 | 19.05 | 2,333,165 | -0.86(-4.34%) |
Dec 31, 2021 | 19.82 | 20.04 | 19.63 | 19.92 | 1,919,457 | +0.17(+0.87%) |
Dec 30, 2021 | 19.18 | 19.79 | 19.05 | 19.74 | 2,466,208 | +0.72(+3.79%) |
Dec 29, 2021 | 18.71 | 19.04 | 18.63 | 19.02 | 2,294,352 | +0.24(+1.26%) |
Dec 28, 2021 | 19.32 | 19.49 | 18.78 | 18.79 | 1,894,669 | -0.32(-1.69%) |
Dec 27, 2021 | 18.94 | 19.14 | 18.86 | 19.11 | 1,575,673 | +0.02(+0.10%) |
Dec 23, 2021 | 19.17 | 19.26 | 18.90 | 19.09 | 1,630,778 | -0.12(-0.64%) |
Dec 22, 2021 | 19.17 | 19.32 | 18.84 | 19.21 | 2,363,027 | +0.07(+0.35%) |
Dec 21, 2021 | 19.45 | 19.54 | 18.79 | 19.15 | 3,042,480 | +0.06(+0.30%) |
Dec 20, 2021 | 18.98 | 19.23 | 18.78 | 19.09 | 2,196,263 | +0.10(+0.55%) |
Dec 17, 2021 | 19.37 | 19.57 | 18.76 | 18.98 | 7,149,295 | -0.28(-1.48%) |
Dec 16, 2021 | 18.34 | 19.30 | 18.33 | 19.27 | 3,417,548 | +1.16(+6.39%) |
Dec 15, 2021 | 18.15 | 18.28 | 17.78 | 18.11 | 3,731,329 | -0.33(-1.80%) |
Dec 14, 2021 | 18.15 | 18.63 | 18.03 | 18.44 | 3,580,441 | +0.18(+0.99%) |
Dec 13, 2021 | 17.95 | 18.34 | 17.85 | 18.26 | 3,757,221 | +0.09(+0.47%) |
Dec 10, 2021 | 18.61 | 18.61 | 18.07 | 18.18 | 2,339,244 | -0.28(-1.54%) |
Dec 09, 2021 | 18.80 | 18.85 | 18.30 | 18.46 | 2,515,364 | -0.44(-2.31%) |
Dec 08, 2021 | 18.98 | 18.98 | 18.65 | 18.90 | 2,011,280 | +0.05(+0.25%) |
Dec 07, 2021 | 19.42 | 19.57 | 18.75 | 18.85 | 3,757,240 | -1.01(-5.07%) |
Dec 06, 2021 | 19.97 | 20.07 | 19.73 | 19.86 | 2,068,026 | -0.02(-0.10%) |
Dec 03, 2021 | 19.75 | 20.06 | 19.43 | 19.88 | 2,982,307 | +0.48(+2.50%) |
Dec 02, 2021 | 20.31 | 20.49 | 19.26 | 19.39 | 4,722,198 | -0.65(-3.22%) |
Dec 01, 2021 | 21.33 | 21.33 | 20.03 | 20.04 | 4,997,755 | +0.16(+0.81%) |
Nov 30, 2021 | 20.29 | 20.63 | 19.74 | 19.88 | 4,496,575 | +0.75(+3.92%) |
Nov 29, 2021 | 18.93 | 19.20 | 18.79 | 19.13 | 1,755,603 | +0.28(+1.51%) |
Nov 26, 2021 | 19.14 | 19.15 | 18.55 | 18.84 | 1,871,206 | -0.30(-1.59%) |
Nov 24, 2021 | 18.97 | 19.23 | 18.90 | 19.15 | 1,647,093 | -0.07(-0.35%) |
Nov 23, 2021 | 19.25 | 19.42 | 18.91 | 19.21 | 3,055,705 | -0.38(-1.94%) |
Nov 22, 2021 | 19.24 | 19.76 | 19.10 | 19.59 | 3,147,819 | -0.10(-0.53%) |
Nov 19, 2021 | 19.66 | 19.84 | 19.58 | 19.70 | 2,252,492 | +0.07(+0.34%) |
Nov 18, 2021 | 19.79 | 19.64 | 19.52 | 19.63 | 1,639,430 | -0.28(-1.43%) |
Nov 17, 2021 | 20.13 | 20.20 | 19.89 | 19.92 | 1,718,127 | +0.10(+0.53%) |
Nov 16, 2021 | 20.07 | 20.23 | 19.74 | 19.81 | 1,944,921 | -0.15(-0.76%) |
Nov 15, 2021 | 19.67 | 20.07 | 19.64 | 19.96 | 1,928,796 | +0.21(+1.06%) |
Nov 12, 2021 | 19.53 | 19.96 | 19.42 | 19.75 | 2,414,203 | +0.04(+0.19%) |
Nov 11, 2021 | 20.63 | 20.69 | 19.72 | 19.72 | 5,828,237 | +0.68(+3.59%) |
Nov 10, 2021 | 19.19 | 19.03 | 5,428,534 | +0.87(+4.81%) | ||
Nov 09, 2021 | 18.02 | 18.16 | 17.67 | 18.16 | 2,553,295 | +0.36(+2.03%) |
Nov 08, 2021 | 18.05 | 18.06 | 17.77 | 17.80 | 1,816,774 | -0.13(-0.74%) |
Nov 05, 2021 | 17.73 | 17.95 | 17.48 | 17.93 | 2,307,890 | +0.30(+1.72%) |
Nov 04, 2021 | 17.95 | 18.05 | 17.50 | 17.63 | 2,623,127 | +0.13(+0.76%) |
Nov 03, 2021 | 17.36 | 17.61 | 17.01 | 17.49 | 3,594,018 | -0.03(-0.16%) |
Nov 02, 2021 | 17.56 | 17.67 | 17.37 | 17.52 | 1,887,694 | -0.04(-0.22%) |
Nov 01, 2021 | 17.53 | 17.66 | 17.42 | 17.56 | 1,061,742 | +0.02(+0.11%) |
Oct 29, 2021 | 17.86 | 17.95 | 17.53 | 17.54 | 3,207,027 | -0.50(-2.79%) |
Oct 28, 2021 | 18.60 | 18.64 | 18.05 | 18.05 | 3,920,756 | -0.29(-1.60%) |
Oct 27, 2021 | 18.48 | 18.70 | 18.27 | 18.34 | 2,212,387 | -0.23(-1.23%) |
Oct 26, 2021 | 18.47 | 18.58 | 18.57 | 2,133,984 | +0.03(+0.15%) | |
Oct 25, 2021 | 18.77 | 18.84 | 18.53 | 18.54 | 2,492,864 | +0.01(+0.05%) |
Oct 22, 2021 | 18.51 | 18.98 | 18.49 | 18.53 | 3,718,598 | +0.45(+2.47%) |
Oct 21, 2021 | 17.99 | 18.14 | 17.86 | 18.08 | 1,893,680 | -0.04(-0.21%) |
Oct 20, 2021 | 18.11 | 18.34 | 18.00 | 18.12 | 2,449,593 | +0.24(+1.33%) |
Oct 19, 2021 | 17.75 | 17.89 | 17.60 | 17.88 | 3,552,061 | +0.37(+2.11%) |
Oct 18, 2021 | 17.64 | 17.90 | 17.48 | 17.51 | 2,806,803 | -0.32(-1.81%) |
Oct 15, 2021 | 17.47 | 18.04 | 17.41 | 17.84 | 3,459,520 | -0.28(-1.52%) |
Oct 14, 2021 | 18.16 | 18.24 | 17.93 | 18.11 | 3,120,736 | +0.18(+1.01%) |
Oct 13, 2021 | 17.55 | 18.08 | 17.54 | 17.93 | 3,165,554 | +0.63(+3.62%) |
Oct 12, 2021 | 16.91 | 17.54 | 16.83 | 17.30 | 2,943,945 | +0.39(+2.30%) |
Oct 11, 2021 | 16.83 | 17.11 | 16.80 | 16.92 | 2,499,994 | +0.05(+0.28%) |
Oct 08, 2021 | 17.17 | 17.35 | 16.80 | 16.87 | 2,924,212 | +0.05(+0.28%) |
Oct 07, 2021 | 16.18 | 16.83 | 16.18 | 16.82 | 4,472,575 | +0.39(+2.37%) |
Oct 06, 2021 | 15.94 | 16.43 | 15.83 | 16.43 | 3,715,726 | +0.52(+3.28%) |
Oct 05, 2021 | 15.66 | 16.01 | 15.49 | 15.91 | 3,680,528 | +0.15(+0.96%) |
Oct 04, 2021 | 15.48 | 15.85 | 15.45 | 15.76 | 3,539,272 | +0.35(+2.28%) |
Oct 01, 2021 | 15.30 | 15.41 | 15.10 | 15.41 | 3,816,105 | +0.23(+1.50%) |
Sep 30, 2021 | 14.63 | 15.37 | 14.58 | 15.18 | 5,519,660 | +0.84(+5.89%) |
Sep 29, 2021 | 14.37 | 14.40 | 14.22 | 14.33 | 2,936,187 | -0.15(-1.05%) |
Sep 28, 2021 | 14.31 | 14.64 | 14.23 | 14.49 | 3,322,117 | -0.13(-0.91%) |
Sep 27, 2021 | 14.49 | 14.84 | 14.43 | 14.62 | 2,245,939 | +0.10(+0.72%) |
Sep 24, 2021 | 14.31 | 14.74 | 14.31 | 14.51 | 2,414,054 | +0.08(+0.53%) |
Sep 23, 2021 | 14.58 | 14.65 | 14.34 | 14.44 | 2,658,873 | -0.24(-1.62%) |
Sep 22, 2021 | 14.66 | 15.05 | 14.63 | 14.68 | 2,411,870 | +0.11(+0.78%) |
Sep 21, 2021 | 14.49 | 14.70 | 14.16 | 14.56 | 5,339,285 | +0.37(+2.61%) |
Sep 20, 2021 | 14.00 | 14.20 | 13.92 | 14.19 | 5,330,143 | +0.16(+1.15%) |
Sep 17, 2021 | 14.00 | 14.10 | 13.83 | 14.03 | 5,488,103 | -0.13(-0.94%) |
Sep 16, 2021 | 14.23 | 14.25 | 13.87 | 14.16 | 6,159,048 | -0.67(-4.54%) |
Sep 15, 2021 | 14.75 | 14.93 | 14.69 | 14.84 | 3,104,028 | -0.01(-0.06%) |
Sep 14, 2021 | 15.02 | 15.04 | 14.52 | 14.85 | 4,368,888 | +0.13(+0.90%) |
Sep 13, 2021 | 14.57 | 15.05 | 14.46 | 14.71 | 5,699,198 | +0.20(+1.37%) |
Sep 10, 2021 | 14.74 | 14.85 | 14.49 | 14.51 | 3,302,568 | -0.36(-2.42%) |
Sep 09, 2021 | 15.10 | 15.12 | 14.65 | 14.87 | 3,280,244 | -0.17(-1.14%) |
Sep 08, 2021 | 15.24 | 15.24 | 14.89 | 15.05 | 3,748,632 | -0.26(-1.67%) |
Sep 07, 2021 | 15.57 | 15.78 | 15.25 | 15.30 | 5,094,358 | -0.70(-4.39%) |
Sep 03, 2021 | 15.92 | 16.31 | 15.81 | 16.00 | 3,846,420 | +0.18(+1.14%) |
Sep 02, 2021 | 15.99 | 16.06 | 15.58 | 15.82 | 3,302,212 | -0.25(-1.54%) |
Sep 01, 2021 | 16.36 | 16.36 | 16.02 | 16.07 | 2,781,861 | -0.14(-0.88%) |
Aug 31, 2021 | 15.82 | 16.22 | 15.74 | 16.21 | 4,436,764 | +0.47(+3.02%) |
Aug 30, 2021 | 15.98 | 15.99 | 15.64 | 15.74 | 2,010,289 | -0.24(-1.49%) |
Aug 27, 2021 | 15.36 | 16.05 | 15.36 | 15.98 | 3,848,689 | +0.63(+4.08%) |
Aug 26, 2021 | 15.32 | 15.54 | 15.23 | 15.35 | 2,633,248 | +0.16(+1.06%) |
Aug 25, 2021 | 15.46 | 15.46 | 14.99 | 15.19 | 2,784,442 | -0.44(-2.78%) |
Aug 24, 2021 | 15.67 | 15.71 | 15.44 | 15.62 | 2,820,512 | +0.10(+0.67%) |
Aug 23, 2021 | 15.23 | 15.64 | 14.91 | 15.52 | 3,753,438 | +0.49(+3.27%) |
Aug 20, 2021 | 14.81 | 15.16 | 14.79 | 15.03 | 4,239,480 | +0.08(+0.51%) |
Aug 19, 2021 | 15.15 | 15.17 | 14.83 | 14.95 | 3,668,177 | +0.05(+0.32%) |
Aug 18, 2021 | 15.17 | 15.25 | 14.75 | 14.91 | 4,740,672 | -0.43(-2.78%) |
Aug 17, 2021 | 15.24 | 15.63 | 15.13 | 15.33 | 4,258,877 | +0.13(+0.87%) |
Aug 16, 2021 | 15.22 | 15.29 | 15.02 | 15.20 | 3,033,281 | +0.16(+1.07%) |
Aug 13, 2021 | 14.89 | 15.20 | 14.74 | 15.04 | 3,016,672 | +0.26(+1.73%) |
Aug 12, 2021 | 15.04 | 15.06 | 14.59 | 14.78 | 5,547,327 | -0.44(-2.86%) |
Aug 11, 2021 | 15.15 | 15.78 | 15.10 | 15.22 | 10,821,058 | +0.56(+3.81%) |
Aug 10, 2021 | 14.66 | 14.82 | 14.41 | 14.66 | 11,384,615 | -0.47(-3.13%) |
Aug 09, 2021 | 15.27 | 15.81 | 15.12 | 15.13 | 6,301,050 | -0.20(-1.30%) |
Aug 06, 2021 | 16.26 | 16.34 | 15.17 | 15.33 | 17,842,846 | -2.81(-15.48%) |
Aug 05, 2021 | 18.88 | 18.91 | 18.12 | 18.14 | 3,326,152 | -0.78(-4.10%) |
Aug 04, 2021 | 19.55 | 19.69 | 18.87 | 18.92 | 2,216,030 | -0.22(-1.14%) |
Aug 03, 2021 | 18.84 | 19.20 | 18.76 | 19.13 | 1,599,508 | +0.30(+1.61%) |
Aug 02, 2021 | 18.99 | 18.99 | 18.71 | 18.83 | 1,307,817 | -0.13(-0.70%) |
Jul 30, 2021 | 18.81 | 19.12 | 18.81 | 18.96 | 2,006,803 | -0.25(-1.28%) |
Jul 29, 2021 | 19.30 | 19.44 | 19.18 | 19.21 | 2,468,611 | +0.36(+1.91%) |
Jul 28, 2021 | 18.50 | 18.87 | 18.37 | 18.85 | 2,571,181 | +0.09(+0.45%) |
Jul 27, 2021 | 18.53 | 18.78 | 18.34 | 18.76 | 2,291,846 | +0.43(+2.37%) |
Jul 26, 2021 | 18.26 | 18.52 | 18.18 | 18.33 | 2,527,451 | +0.16(+0.89%) |
Jul 23, 2021 | 18.32 | 18.39 | 18.00 | 18.17 | 2,556,062 | -0.11(-0.62%) |
Jul 22, 2021 | 18.48 | 18.51 | 18.13 | 18.28 | 2,358,970 | -0.22(-1.18%) |
Jul 21, 2021 | 18.14 | 18.57 | 18.13 | 18.50 | 2,584,294 | -0.02(-0.10%) |
Jul 20, 2021 | 18.61 | 18.97 | 18.39 | 18.52 | 2,426,490 | +0.19(+1.03%) |
Jul 19, 2021 | 18.30 | 18.56 | 18.10 | 18.33 | 2,796,830 | -0.18(-0.97%) |
Jul 16, 2021 | 19.23 | 19.23 | 18.44 | 18.51 | 3,220,653 | -0.64(-3.36%) |
Jul 15, 2021 | 19.16 | 19.21 | 18.84 | 19.15 | 2,913,356 | +0.26(+1.35%) |
Jul 14, 2021 | 19.10 | 19.13 | 18.71 | 18.90 | 2,702,343 | +0.30(+1.63%) |
Jul 13, 2021 | 18.38 | 19.01 | 18.38 | 18.59 | 2,654,191 | +0.36(+1.97%) |
Jul 12, 2021 | 18.40 | 18.60 | 18.05 | 18.23 | 2,477,034 | -0.20(-1.08%) |
Jul 09, 2021 | 18.16 | 18.55 | 18.15 | 18.43 | 2,438,451 | +0.33(+1.83%) |
Jul 08, 2021 | 18.55 | 18.61 | 17.94 | 18.10 | 3,196,029 | -0.34(-1.85%) |
Jul 07, 2021 | 18.53 | 18.63 | 18.23 | 18.44 | 3,761,385 | +0.09(+0.52%) |
Jul 06, 2021 | 18.68 | 18.83 | 18.10 | 18.35 | 5,457,832 | +0.30(+1.68%) |
Jul 02, 2021 | 18.07 | 18.16 | 17.73 | 18.05 | 3,561,139 | +0.40(+2.25%) |
Jul 01, 2021 | 17.95 | 18.11 | 17.57 | 17.65 | 3,824,717 | +0.08(+0.43%) |
Jun 30, 2021 | 17.43 | 17.70 | 17.41 | 17.57 | 2,878,231 | +0.24(+1.36%) |
Jun 29, 2021 | 17.23 | 17.65 | 17.19 | 17.34 | 5,623,513 | -0.20(-1.13%) |
Jun 28, 2021 | 17.85 | 18.03 | 17.31 | 17.53 | 2,680,062 | -0.26(-1.44%) |
Jun 25, 2021 | 18.14 | 18.19 | 17.66 | 17.79 | 3,189,834 | -0.05(-0.27%) |
Jun 24, 2021 | 17.88 | 18.40 | 17.79 | 17.84 | 3,610,989 | +0.20(+1.13%) |
Jun 23, 2021 | 17.92 | 18.15 | 17.61 | 17.64 | 3,183,603 | -0.06(-0.32%) |
Jun 22, 2021 | 17.51 | 17.78 | 17.35 | 17.70 | 5,219,888 | -0.34(-1.89%) |
Jun 21, 2021 | 18.09 | 18.15 | 17.83 | 18.04 | 3,921,379 | +0.17(+0.95%) |
Jun 18, 2021 | 18.35 | 18.44 | 17.86 | 17.87 | 4,371,423 | -0.53(-2.88%) |
Jun 17, 2021 | 18.74 | 18.91 | 18.24 | 18.39 | 5,746,838 | -0.82(-4.28%) |
Jun 16, 2021 | 19.57 | 19.73 | 19.05 | 19.22 | 3,342,141 | -0.35(-1.79%) |
Jun 15, 2021 | 20.03 | 20.05 | 19.22 | 19.57 | 3,196,688 | -0.41(-2.04%) |
Jun 14, 2021 | 19.86 | 20.23 | 19.74 | 19.97 | 3,971,187 | -0.48(-2.36%) |
Jun 11, 2021 | 20.76 | 20.91 | 20.27 | 20.46 | 3,266,917 | -0.61(-2.87%) |
Jun 10, 2021 | 20.48 | 21.12 | 20.42 | 21.06 | 2,863,074 | +0.61(+3.01%) |
Jun 09, 2021 | 20.59 | 20.80 | 20.45 | 20.45 | 1,791,295 | -0.18(-0.87%) |
Jun 08, 2021 | 21.08 | 21.13 | 20.60 | 20.63 | 3,005,965 | -0.65(-3.07%) |
Jun 07, 2021 | 21.36 | 21.45 | 21.18 | 21.28 | 2,173,107 | -0.48(-2.22%) |
Jun 04, 2021 | 21.82 | 21.92 | 21.64 | 21.76 | 3,023,034 | +0.20(+0.92%) |
Jun 03, 2021 | 21.77 | 21.96 | 21.34 | 21.56 | 5,312,501 | -0.97(-4.32%) |
Jun 02, 2021 | 22.56 | 22.62 | 22.39 | 22.54 | 4,682,625 | -0.12(-0.54%) |
Jun 01, 2021 | 22.99 | 23.13 | 22.45 | 22.66 | 3,982,408 | +0.18(+0.80%) |
May 28, 2021 | 22.21 | 22.66 | 22.16 | 22.48 | 2,807,906 | -0.06(-0.25%) |
May 27, 2021 | 22.75 | 22.96 | 22.53 | 22.54 | 3,338,820 | -0.32(-1.41%) |
May 26, 2021 | 23.38 | 23.55 | 22.63 | 22.86 | 7,152,339 | -0.93(-3.90%) |
May 25, 2021 | 23.71 | 23.98 | 23.45 | 23.79 | 6,354,289 | +0.06(+0.24%) |
May 24, 2021 | 23.72 | 23.94 | 23.65 | 23.73 | 2,939,773 | -0.39(-1.61%) |
May 21, 2021 | 24.29 | 24.35 | 23.78 | 24.12 | 6,388,479 | -0.06(-0.23%) |
May 20, 2021 | 24.16 | 24.55 | 24.10 | 24.17 | 2,603,135 | -0.16(-0.66%) |
May 19, 2021 | 24.59 | 25.32 | 24.09 | 24.33 | 6,714,005 | +0.21(+0.86%) |
May 18, 2021 | 24.10 | 24.35 | 23.78 | 24.13 | 3,707,568 | +0.43(+1.80%) |
May 17, 2021 | 22.93 | 23.91 | 22.86 | 23.70 | 4,028,346 | +1.28(+5.69%) |
May 14, 2021 | 22.08 | 22.52 | 22.06 | 22.42 | 2,926,991 | +0.88(+4.08%) |
May 13, 2021 | 21.53 | 21.83 | 21.29 | 21.54 | 2,414,734 | -0.14(-0.65%) |
May 12, 2021 | 21.69 | 21.97 | 21.55 | 21.69 | 3,177,763 | +0.17(+0.79%) |
May 11, 2021 | 20.94 | 21.55 | 20.78 | 21.52 | 3,840,837 | +0.11(+0.53%) |
May 10, 2021 | 21.88 | 22.03 | 21.36 | 21.40 | 4,363,687 | -0.44(-2.03%) |
May 07, 2021 | 21.73 | 22.04 | 21.46 | 21.85 | 3,759,399 | +0.66(+3.12%) |
May 06, 2021 | 20.62 | 21.37 | 20.54 | 21.18 | 4,274,857 | +0.82(+4.04%) |
May 05, 2021 | 20.26 | 20.44 | 20.11 | 20.36 | 1,609,829 | +0.18(+0.89%) |
May 04, 2021 | 20.48 | 20.78 | 19.92 | 20.18 | 3,056,384 | -0.43(-2.07%) |