Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 19.02 | 19.71 | 18.91 | 19.05 | 9,296,289 | -0.28(-1.45%) |
Dec 30, 2021 | 17.76 | 19.73 | 17.71 | 19.33 | 13,758,696 | +1.57(+8.84%) |
Dec 29, 2021 | 18.53 | 18.62 | 17.52 | 17.76 | 12,042,939 | -0.92(-4.93%) |
Dec 28, 2021 | 19.22 | 19.27 | 18.56 | 18.68 | 5,711,396 | -0.52(-2.71%) |
Dec 27, 2021 | 18.86 | 19.30 | 18.69 | 19.20 | 6,944,405 | +0.15(+0.79%) |
Dec 23, 2021 | 18.62 | 19.20 | 18.16 | 19.05 | 7,634,825 | +0.43(+2.31%) |
Dec 22, 2021 | 18.70 | 18.89 | 18.32 | 18.62 | 6,044,297 | -0.12(-0.64%) |
Dec 21, 2021 | 18.06 | 18.82 | 17.96 | 18.74 | 9,264,240 | +0.73(+4.05%) |
Dec 20, 2021 | 18.22 | 18.77 | 17.92 | 18.01 | 11,340,677 | -1.02(-5.36%) |
Dec 17, 2021 | 18.91 | 19.23 | 18.12 | 19.03 | 19,038,076 | -0.10(-0.52%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.10 | 19.13 | 10,423,057 | -0.76(-3.82%) |
Dec 15, 2021 | 19.91 | 20.25 | 18.94 | 19.89 | 13,214,566 | +0.39(+2.00%) |
Dec 14, 2021 | 20.21 | 20.74 | 19.24 | 19.50 | 12,174,297 | -1.39(-6.65%) |
Dec 13, 2021 | 20.00 | 21.11 | 19.90 | 20.89 | 9,883,186 | +0.69(+3.42%) |
Dec 10, 2021 | 20.70 | 21.29 | 19.45 | 20.20 | 10,933,880 | -0.49(-2.37%) |
Dec 09, 2021 | 21.21 | 22.13 | 20.59 | 20.69 | 11,121,382 | -0.29(-1.38%) |
Dec 08, 2021 | 20.75 | 21.32 | 19.64 | 20.98 | 21,687,484 | -0.80(-3.67%) |
Dec 07, 2021 | 21.80 | 22.18 | 21.30 | 21.78 | 12,155,332 | +1.04(+5.01%) |
Dec 06, 2021 | 21.00 | 21.35 | 19.72 | 20.74 | 10,292,997 | -0.83(-3.85%) |
Dec 03, 2021 | 23.25 | 23.44 | 21.00 | 21.57 | 10,588,343 | -1.72(-7.39%) |
Dec 02, 2021 | 23.63 | 24.45 | 22.88 | 23.29 | 7,770,934 | -0.23(-0.98%) |
Dec 01, 2021 | 25.62 | 25.79 | 23.50 | 23.52 | 8,555,758 | -2.00(-7.84%) |
Nov 30, 2021 | 25.78 | 26.75 | 24.46 | 25.52 | 11,275,763 | -0.54(-2.07%) |
Nov 29, 2021 | 26.06 | 26.23 | 25.05 | 26.06 | 7,814,729 | +0.24(+0.93%) |
Nov 26, 2021 | 25.02 | 25.99 | 25.00 | 25.82 | 5,215,239 | -0.35(-1.34%) |
Nov 24, 2021 | 25.60 | 26.34 | 24.74 | 26.17 | 6,926,402 | +0.32(+1.24%) |
Nov 23, 2021 | 26.98 | 27.90 | 25.51 | 25.85 | 8,515,091 | -1.45(-5.31%) |
Nov 22, 2021 | 27.47 | 28.53 | 26.57 | 27.30 | 11,776,686 | +0.40(+1.49%) |
Nov 19, 2021 | 25.93 | 27.20 | 25.83 | 26.90 | 6,840,039 | +0.77(+2.95%) |
Nov 18, 2021 | 27.30 | 26.26 | 25.97 | 26.13 | 11,016,836 | -1.56(-5.63%) |
Nov 17, 2021 | 27.45 | 28.72 | 26.82 | 27.69 | 12,680,234 | +0.24(+0.87%) |
Nov 16, 2021 | 26.95 | 27.48 | 25.34 | 27.45 | 13,699,070 | +0.52(+1.93%) |
Nov 15, 2021 | 27.04 | 27.16 | 26.18 | 26.93 | 9,343,937 | +0.11(+0.41%) |
Nov 12, 2021 | 26.10 | 27.37 | 25.91 | 26.82 | 12,682,601 | +1.14(+4.44%) |
Nov 11, 2021 | 24.84 | 25.98 | 24.64 | 25.68 | 7,748,418 | +1.16(+4.73%) |
Nov 10, 2021 | 25.50 | 24.52 | 10,252,090 | -1.30(-5.03%) | ||
Nov 09, 2021 | 28.16 | 28.24 | 25.26 | 25.82 | 14,718,830 | -1.78(-6.45%) |
Nov 08, 2021 | 27.57 | 28.29 | 26.51 | 27.60 | 30,397,252 | +2.91(+11.79%) |
Nov 05, 2021 | 24.99 | 25.41 | 24.20 | 24.69 | 7,086,620 | +0.10(+0.41%) |
Nov 04, 2021 | 25.05 | 25.29 | 24.32 | 24.59 | 4,732,738 | -0.22(-0.89%) |
Nov 03, 2021 | 23.97 | 24.96 | 23.68 | 24.81 | 6,874,202 | +0.55(+2.27%) |
Nov 02, 2021 | 25.40 | 25.52 | 23.84 | 24.26 | 9,734,121 | -1.40(-5.46%) |
Nov 01, 2021 | 25.05 | 25.78 | 25.70 | 25.66 | 10,159,699 | +0.88(+3.55%) |
Oct 29, 2021 | 23.91 | 24.89 | 23.88 | 24.78 | 7,733,127 | +0.62(+2.57%) |
Oct 28, 2021 | 22.84 | 24.36 | 22.72 | 24.16 | 10,641,794 | +1.44(+6.34%) |
Oct 27, 2021 | 23.15 | 23.52 | 22.60 | 22.72 | 5,190,244 | -0.12(-0.53%) |
Oct 26, 2021 | 23.10 | 22.84 | 9,262,901 | -0.15(-0.65%) | ||
Oct 25, 2021 | 21.62 | 23.09 | 21.52 | 22.99 | 9,721,994 | +1.64(+7.68%) |
Oct 22, 2021 | 21.89 | 21.89 | 20.95 | 21.35 | 5,824,029 | -0.67(-3.04%) |
Oct 21, 2021 | 21.00 | 22.37 | 21.00 | 22.02 | 9,161,264 | +0.84(+3.97%) |
Oct 20, 2021 | 21.18 | 21.26 | 20.74 | 21.18 | 5,918,148 | -0.01(-0.05%) |
Oct 19, 2021 | 20.40 | 21.26 | 20.26 | 21.19 | 11,527,223 | +1.28(+6.43%) |
Oct 18, 2021 | 19.68 | 19.94 | 19.48 | 19.91 | 5,015,026 | +0.20(+1.01%) |
Oct 15, 2021 | 19.66 | 20.04 | 19.42 | 19.71 | 4,576,621 | -0.21(-1.05%) |
Oct 14, 2021 | 20.16 | 20.00 | 19.71 | 19.92 | 6,728,161 | -0.08(-0.40%) |
Oct 13, 2021 | 20.03 | 20.13 | 19.52 | 20.00 | 6,363,120 | +0.01(+0.05%) |
Oct 12, 2021 | 19.20 | 20.00 | 19.15 | 19.99 | 6,036,185 | +0.92(+4.82%) |
Oct 11, 2021 | 18.43 | 19.36 | 18.43 | 19.07 | 5,486,845 | +0.67(+3.64%) |
Oct 08, 2021 | 18.71 | 19.09 | 18.38 | 18.40 | 5,892,611 | -0.26(-1.39%) |
Oct 07, 2021 | 18.03 | 18.98 | 17.79 | 18.66 | 7,873,935 | +0.74(+4.13%) |
Oct 06, 2021 | 17.87 | 18.13 | 17.60 | 17.92 | 7,271,900 | -0.07(-0.39%) |
Oct 05, 2021 | 18.09 | 18.35 | 17.77 | 17.99 | 7,885,924 | -0.02(-0.11%) |
Oct 04, 2021 | 19.16 | 19.18 | 17.92 | 18.01 | 13,193,714 | -1.30(-6.73%) |
Oct 01, 2021 | 19.91 | 20.05 | 18.77 | 19.31 | 15,686,370 | -0.68(-3.40%) |
Sep 30, 2021 | 20.39 | 20.39 | 19.56 | 19.99 | 12,820,607 | -0.44(-2.15%) |
Sep 29, 2021 | 20.91 | 21.51 | 20.35 | 20.43 | 10,601,440 | -0.40(-1.92%) |
Sep 28, 2021 | 20.36 | 21.43 | 20.15 | 20.83 | 17,688,516 | +0.36(+1.76%) |
Sep 27, 2021 | 19.93 | 20.85 | 19.88 | 20.47 | 11,241,872 | +0.56(+2.81%) |
Sep 24, 2021 | 20.17 | 20.27 | 19.81 | 19.91 | 10,711,574 | -0.60(-2.93%) |
Sep 23, 2021 | 20.57 | 20.66 | 20.29 | 20.51 | 7,020,573 | +0.19(+0.94%) |
Sep 22, 2021 | 20.17 | 20.71 | 20.14 | 20.32 | 6,149,387 | +0.01(+0.05%) |
Sep 21, 2021 | 20.30 | 20.44 | 19.89 | 20.31 | 10,078,500 | +0.06(+0.30%) |
Sep 20, 2021 | 20.31 | 20.81 | 20.01 | 20.25 | 10,732,424 | -1.06(-4.97%) |
Sep 17, 2021 | 20.97 | 21.51 | 20.60 | 21.31 | 11,677,702 | +0.61(+2.95%) |
Sep 16, 2021 | 20.58 | 20.78 | 20.11 | 20.70 | 7,860,176 | +0.09(+0.44%) |
Sep 15, 2021 | 20.76 | 20.80 | 20.27 | 20.61 | 12,431,720 | -0.53(-2.51%) |
Sep 14, 2021 | 21.07 | 21.82 | 20.91 | 21.14 | 7,436,263 | -0.08(-0.38%) |
Sep 13, 2021 | 20.84 | 21.62 | 20.30 | 21.22 | 12,194,865 | +0.54(+2.61%) |
Sep 10, 2021 | 21.84 | 21.84 | 20.64 | 20.68 | 14,028,994 | -1.19(-5.44%) |
Sep 09, 2021 | 21.30 | 22.07 | 21.28 | 21.87 | 5,737,815 | +0.20(+0.92%) |
Sep 08, 2021 | 22.32 | 22.40 | 21.36 | 21.67 | 8,654,705 | -0.91(-4.03%) |
Sep 07, 2021 | 22.30 | 22.99 | 22.09 | 22.58 | 9,981,219 | +0.57(+2.59%) |
Sep 03, 2021 | 22.68 | 22.93 | 21.76 | 22.01 | 19,224,476 | -0.96(-4.18%) |
Sep 02, 2021 | 23.79 | 23.80 | 22.18 | 22.97 | 42,520,368 | +1.74(+8.20%) |
Sep 01, 2021 | 20.97 | 21.92 | 20.94 | 21.23 | 16,514,543 | +0.08(+0.38%) |
Aug 31, 2021 | 20.99 | 21.70 | 20.89 | 21.15 | 7,554,649 | +0.26(+1.24%) |
Aug 30, 2021 | 21.42 | 21.62 | 20.73 | 20.89 | 7,801,186 | -0.35(-1.65%) |
Aug 27, 2021 | 21.74 | 21.85 | 21.19 | 21.24 | 8,197,471 | -0.12(-0.56%) |
Aug 26, 2021 | 22.01 | 22.46 | 21.31 | 21.36 | 6,083,848 | -0.88(-3.96%) |
Aug 25, 2021 | 22.70 | 22.70 | 21.83 | 22.24 | 4,891,835 | -0.30(-1.33%) |
Aug 24, 2021 | 22.33 | 22.60 | 22.01 | 22.54 | 4,396,067 | +0.57(+2.59%) |
Aug 23, 2021 | 21.42 | 22.12 | 21.34 | 21.97 | 3,973,925 | +0.71(+3.34%) |
Aug 20, 2021 | 20.82 | 21.52 | 20.80 | 21.26 | 4,375,592 | +0.47(+2.26%) |
Aug 19, 2021 | 21.50 | 21.58 | 20.74 | 20.79 | 6,440,751 | -0.96(-4.41%) |
Aug 18, 2021 | 22.12 | 22.17 | 21.39 | 21.75 | 6,208,390 | -0.11(-0.50%) |
Aug 17, 2021 | 22.37 | 22.37 | 21.30 | 21.86 | 6,640,049 | -0.69(-3.06%) |
Aug 16, 2021 | 23.69 | 23.69 | 22.47 | 22.55 | 6,295,115 | -1.44(-6.00%) |
Aug 13, 2021 | 25.08 | 25.10 | 23.81 | 23.99 | 3,962,323 | -1.19(-4.73%) |
Aug 12, 2021 | 24.74 | 25.22 | 23.89 | 25.18 | 3,736,365 | +0.12(+0.48%) |
Aug 11, 2021 | 26.60 | 26.68 | 24.33 | 25.06 | 7,851,206 | -0.96(-3.69%) |
Aug 10, 2021 | 26.21 | 26.43 | 25.38 | 26.02 | 5,695,545 | +0.28(+1.09%) |
Aug 09, 2021 | 24.04 | 26.35 | 23.82 | 25.74 | 7,795,869 | +1.93(+8.11%) |
Aug 06, 2021 | 24.74 | 25.09 | 23.62 | 23.81 | 5,368,309 | -0.86(-3.49%) |
Aug 05, 2021 | 23.57 | 24.99 | 23.19 | 24.67 | 7,952,418 | +1.45(+6.24%) |
Aug 04, 2021 | 23.40 | 23.93 | 23.03 | 23.22 | 4,288,158 | +0.10(+0.43%) |
Aug 03, 2021 | 23.50 | 23.53 | 22.73 | 23.12 | 3,548,067 | -0.24(-1.03%) |
Aug 02, 2021 | 23.50 | 23.83 | 22.97 | 23.36 | 5,069,219 | -0.29(-1.23%) |
Jul 30, 2021 | 24.56 | 24.65 | 23.45 | 23.65 | 4,119,914 | -0.42(-1.74%) |
Jul 29, 2021 | 24.91 | 24.96 | 23.79 | 24.07 | 6,130,897 | -0.30(-1.23%) |
Jul 28, 2021 | 22.75 | 24.64 | 22.70 | 24.37 | 7,617,588 | +1.62(+7.12%) |
Jul 27, 2021 | 23.02 | 23.18 | 21.91 | 22.75 | 6,807,410 | -0.48(-2.07%) |
Jul 26, 2021 | 22.54 | 24.18 | 22.50 | 23.23 | 6,213,752 | +0.67(+2.97%) |
Jul 23, 2021 | 24.01 | 24.20 | 22.53 | 22.56 | 9,745,738 | -1.50(-6.23%) |
Jul 22, 2021 | 26.11 | 26.21 | 23.89 | 24.06 | 7,801,535 | -1.90(-7.32%) |
Jul 21, 2021 | 24.88 | 26.03 | 24.40 | 25.96 | 6,245,596 | +1.43(+5.83%) |
Jul 20, 2021 | 23.73 | 24.72 | 23.60 | 24.53 | 6,861,940 | +1.06(+4.52%) |
Jul 19, 2021 | 22.73 | 23.87 | 22.37 | 23.47 | 6,766,336 | +0.51(+2.22%) |
Jul 16, 2021 | 23.35 | 23.57 | 22.83 | 22.96 | 5,253,091 | -0.31(-1.33%) |
Jul 15, 2021 | 24.24 | 24.56 | 22.80 | 23.27 | 17,340,792 | -1.25(-5.10%) |
Jul 14, 2021 | 26.20 | 26.20 | 23.93 | 24.52 | 10,905,438 | -1.57(-6.02%) |
Jul 13, 2021 | 27.30 | 27.40 | 25.91 | 26.09 | 8,607,382 | -2.75(-9.54%) |
Jul 12, 2021 | 28.08 | 29.48 | 27.67 | 28.84 | 4,794,128 | +0.94(+3.37%) |
Jul 09, 2021 | 28.79 | 28.80 | 27.70 | 27.90 | 3,776,249 | -0.16(-0.57%) |
Jul 08, 2021 | 27.67 | 28.36 | 27.09 | 28.06 | 4,655,289 | -0.44(-1.54%) |
Jul 07, 2021 | 31.18 | 31.21 | 28.41 | 28.50 | 7,032,139 | -2.61(-8.39%) |
Jul 06, 2021 | 32.15 | 32.51 | 30.85 | 31.11 | 3,443,113 | -0.91(-2.84%) |
Jul 02, 2021 | 33.33 | 33.78 | 31.80 | 32.02 | 3,390,820 | -0.96(-2.91%) |
Jul 01, 2021 | 35.17 | 35.47 | 32.59 | 32.98 | 3,911,419 | -1.76(-5.07%) |
Jun 30, 2021 | 35.29 | 35.50 | 34.67 | 34.74 | 3,378,981 | -0.95(-2.66%) |
Jun 29, 2021 | 34.92 | 36.86 | 34.31 | 35.69 | 6,102,918 | +0.75(+2.15%) |
Jun 28, 2021 | 32.00 | 35.06 | 31.84 | 34.94 | 7,022,339 | +3.27(+10.33%) |
Jun 25, 2021 | 32.37 | 32.81 | 31.22 | 31.67 | 10,722,199 | -0.24(-0.75%) |
Jun 24, 2021 | 33.25 | 33.57 | 31.53 | 31.91 | 5,899,657 | -1.00(-3.04%) |
Jun 23, 2021 | 32.25 | 33.45 | 32.19 | 32.91 | 3,613,392 | +0.17(+0.52%) |
Jun 22, 2021 | 32.65 | 33.84 | 32.39 | 32.74 | 4,961,817 | +0.13(+0.40%) |
Jun 21, 2021 | 33.50 | 33.72 | 31.87 | 32.61 | 6,327,681 | -0.53(-1.60%) |
Jun 18, 2021 | 32.04 | 33.61 | 31.90 | 33.14 | 18,824,838 | +1.18(+3.69%) |
Jun 17, 2021 | 30.69 | 33.28 | 30.69 | 31.96 | 8,410,136 | +0.61(+1.95%) |
Jun 16, 2021 | 29.02 | 31.51 | 29.00 | 31.35 | 8,622,408 | +1.96(+6.67%) |
Jun 15, 2021 | 29.80 | 30.28 | 28.52 | 29.39 | 4,457,389 | -0.44(-1.48%) |
Jun 14, 2021 | 28.65 | 30.30 | 28.65 | 29.83 | 6,205,526 | +1.11(+3.86%) |
Jun 11, 2021 | 28.12 | 28.81 | 28.09 | 28.72 | 2,260,380 | +0.63(+2.24%) |
Jun 10, 2021 | 28.17 | 28.58 | 27.26 | 28.09 | 3,037,954 | -0.22(-0.78%) |
Jun 09, 2021 | 29.40 | 29.65 | 28.18 | 28.31 | 3,915,123 | -1.19(-4.03%) |
Jun 08, 2021 | 29.54 | 30.26 | 28.78 | 29.50 | 6,661,875 | -0.02(-0.07%) |
Jun 07, 2021 | 28.01 | 29.75 | 27.69 | 29.52 | 7,186,929 | +1.41(+5.02%) |
Jun 04, 2021 | 27.40 | 28.24 | 26.44 | 28.11 | 6,506,302 | +1.84(+7.00%) |
Jun 03, 2021 | 26.65 | 28.35 | 25.65 | 26.27 | 5,427,761 | -1.03(-3.77%) |
Jun 02, 2021 | 25.74 | 27.38 | 25.05 | 27.30 | 6,121,298 | +1.34(+5.16%) |
Jun 01, 2021 | 24.77 | 26.17 | 24.25 | 25.96 | 4,269,927 | +1.61(+6.61%) |
May 28, 2021 | 25.20 | 25.84 | 24.10 | 24.35 | 3,566,527 | -0.98(-3.87%) |
May 27, 2021 | 25.00 | 25.33 | 24.30 | 25.33 | 3,229,803 | +0.28(+1.12%) |
May 26, 2021 | 23.11 | 25.47 | 23.02 | 25.05 | 5,691,605 | +2.04(+8.87%) |
May 25, 2021 | 23.37 | 23.66 | 22.77 | 23.01 | 2,263,980 | -0.39(-1.67%) |
May 24, 2021 | 23.70 | 24.07 | 23.05 | 23.40 | 2,349,758 | -0.28(-1.18%) |
May 21, 2021 | 24.35 | 24.89 | 23.41 | 23.68 | 3,262,274 | -0.66(-2.71%) |
May 20, 2021 | 23.63 | 24.54 | 23.58 | 24.34 | 2,484,469 | +0.54(+2.27%) |
May 19, 2021 | 22.37 | 23.93 | 22.25 | 23.80 | 2,760,916 | +0.05(+0.21%) |
May 18, 2021 | 23.23 | 24.11 | 22.64 | 23.75 | 4,176,772 | +0.67(+2.90%) |
May 17, 2021 | 21.51 | 23.08 | 21.41 | 23.08 | 2,533,271 | +1.07(+4.86%) |
May 14, 2021 | 20.90 | 22.05 | 20.40 | 22.01 | 3,297,646 | +1.80(+8.91%) |
May 13, 2021 | 21.19 | 22.00 | 19.56 | 20.21 | 4,893,780 | -0.73(-3.49%) |
May 12, 2021 | 21.48 | 22.12 | 20.70 | 20.94 | 3,400,753 | -1.24(-5.59%) |
May 11, 2021 | 20.03 | 22.33 | 20.00 | 22.18 | 5,089,906 | +0.84(+3.94%) |
May 10, 2021 | 22.88 | 22.88 | 21.21 | 21.34 | 3,879,112 | -1.29(-5.70%) |
May 07, 2021 | 22.88 | 23.44 | 22.40 | 22.63 | 3,002,575 | +0.13(+0.58%) |
May 06, 2021 | 22.65 | 23.19 | 21.95 | 22.50 | 3,669,783 | -0.62(-2.68%) |
May 05, 2021 | 23.13 | 23.92 | 22.97 | 23.12 | 3,446,020 | +0.00(+0.00%) |
May 04, 2021 | 23.06 | 23.48 | 21.68 | 23.12 | 6,274,415 | -0.46(-1.95%) |
May 03, 2021 | 25.21 | 25.46 | 23.40 | 23.58 | 5,798,356 | -1.74(-6.87%) |
Apr 30, 2021 | 24.37 | 26.12 | 24.25 | 25.32 | 5,689,900 | +0.34(+1.36%) |
Apr 29, 2021 | 26.77 | 26.82 | 24.53 | 24.98 | 7,867,125 | -1.35(-5.13%) |
Apr 28, 2021 | 24.14 | 26.74 | 23.84 | 26.33 | 9,134,669 | +1.18(+4.69%) |
Apr 27, 2021 | 27.10 | 27.10 | 24.57 | 25.15 | 9,506,157 | -1.28(-4.84%) |
Apr 26, 2021 | 25.16 | 26.49 | 24.51 | 26.43 | 8,017,674 | +2.05(+8.41%) |
Apr 23, 2021 | 22.80 | 24.55 | 22.50 | 24.38 | 8,815,600 | +2.31(+10.47%) |
Apr 22, 2021 | 22.56 | 23.25 | 21.30 | 22.07 | 12,636,111 | +0.68(+3.18%) |
Apr 21, 2021 | 20.00 | 21.50 | 19.04 | 21.39 | 12,981,595 | +1.19(+5.89%) |
Apr 20, 2021 | 21.11 | 21.76 | 19.71 | 20.20 | 10,700,158 | -1.42(-6.57%) |
Apr 19, 2021 | 22.47 | 22.53 | 20.90 | 21.62 | 7,305,477 | -0.65(-2.92%) |
Apr 16, 2021 | 23.60 | 23.60 | 22.23 | 22.27 | 5,889,500 | -1.62(-6.78%) |
Apr 15, 2021 | 23.71 | 24.07 | 22.06 | 23.89 | 7,303,243 | +0.47(+2.01%) |
Apr 14, 2021 | 25.03 | 25.80 | 23.29 | 23.42 | 6,174,095 | -1.41(-5.68%) |
Apr 13, 2021 | 25.00 | 25.91 | 24.41 | 24.83 | 5,998,837 | -0.82(-3.20%) |
Apr 12, 2021 | 27.46 | 27.53 | 25.17 | 25.65 | 7,436,265 | -2.00(-7.23%) |
Apr 09, 2021 | 28.56 | 29.26 | 27.38 | 27.65 | 5,482,700 | -0.93(-3.25%) |
Apr 08, 2021 | 29.01 | 29.80 | 28.25 | 28.58 | 7,004,527 | +0.05(+0.18%) |
Apr 07, 2021 | 30.50 | 30.82 | 28.07 | 28.53 | 9,282,631 | -2.56(-8.23%) |
Apr 06, 2021 | 28.10 | 32.47 | 27.21 | 31.09 | 15,881,143 | +2.95(+10.48%) |
Apr 05, 2021 | 32.28 | 32.48 | 28.00 | 28.14 | 14,088,263 | -1.70(-5.70%) |
Apr 01, 2021 | 30.00 | 30.82 | 27.41 | 29.84 | 17,753,800 | +3.14(+11.76%) |
Mar 31, 2021 | 24.54 | 27.80 | 23.60 | 26.70 | 18,339,204 | +4.24(+18.88%) |
Mar 30, 2021 | 21.09 | 22.91 | 20.80 | 22.46 | 6,812,227 | +1.54(+7.36%) |
Mar 29, 2021 | 21.30 | 22.01 | 20.53 | 20.92 | 3,814,864 | +0.44(+2.15%) |
Mar 26, 2021 | 20.46 | 21.57 | 20.02 | 20.48 | 4,371,600 | +0.27(+1.34%) |
Mar 25, 2021 | 20.00 | 22.59 | 19.59 | 20.21 | 6,436,571 | -0.48(-2.32%) |
Mar 24, 2021 | 23.46 | 23.54 | 20.55 | 20.69 | 7,494,978 | -2.24(-9.77%) |
Mar 23, 2021 | 24.70 | 24.78 | 22.61 | 22.93 | 4,524,166 | -1.79(-7.24%) |
Mar 22, 2021 | 23.94 | 25.00 | 23.53 | 24.72 | 4,100,991 | +1.21(+5.15%) |
Mar 19, 2021 | 24.50 | 24.56 | 23.43 | 23.51 | 4,797,600 | -0.49(-2.04%) |
Mar 18, 2021 | 24.49 | 25.14 | 23.60 | 24.00 | 3,945,893 | -0.01(-0.04%) |
Mar 17, 2021 | 23.72 | 24.65 | 23.03 | 24.01 | 5,426,089 | -0.69(-2.79%) |
Mar 16, 2021 | 25.94 | 26.00 | 23.86 | 24.70 | 8,017,806 | -1.21(-4.67%) |
Mar 15, 2021 | 27.55 | 27.55 | 25.20 | 25.91 | 9,418,212 | -1.93(-6.93%) |
Mar 12, 2021 | 26.41 | 28.45 | 25.84 | 27.84 | 10,396,700 | -2.59(-8.51%) |
Mar 11, 2021 | 29.67 | 31.53 | 28.72 | 30.43 | 5,119,500 | +1.80(+6.29%) |
Mar 10, 2021 | 30.07 | 30.54 | 27.75 | 28.63 | 4,537,771 | +0.15(+0.53%) |
Mar 09, 2021 | 27.84 | 30.00 | 26.81 | 28.48 | 7,296,641 | +2.80(+10.90%) |
Mar 08, 2021 | 28.00 | 29.15 | 25.12 | 25.68 | 4,685,782 | -0.45(-1.72%) |
Mar 05, 2021 | 24.89 | 26.55 | 19.50 | 26.13 | 6,898,900 | +1.92(+7.93%) |
Mar 04, 2021 | 28.00 | 28.10 | 22.01 | 24.21 | 7,705,201 | -4.12(-14.54%) |
Mar 03, 2021 | 29.82 | 30.97 | 28.01 | 28.33 | 3,380,607 | -0.17(-0.60%) |
Mar 02, 2021 | 31.26 | 31.55 | 28.00 | 28.50 | 3,112,193 | -1.61(-5.35%) |