Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.680 | 7.920 | 7.125 | 7.170 | 2,793,985 | -0.60(-7.72%) |
Apr 28, 2022 | 7.620 | 7.890 | 7.080 | 7.770 | 3,872,117 | +0.21(+2.78%) |
Apr 27, 2022 | 7.430 | 7.990 | 7.390 | 7.560 | 3,361,727 | +0.08(+1.07%) |
Apr 26, 2022 | 7.800 | 7.940 | 7.450 | 7.480 | 3,133,096 | -0.45(-5.67%) |
Apr 25, 2022 | 7.650 | 8.040 | 7.570 | 7.930 | 3,787,157 | +0.15(+1.93%) |
Apr 22, 2022 | 8.190 | 8.360 | 7.700 | 7.780 | 3,686,285 | -0.37(-4.54%) |
Apr 21, 2022 | 9.190 | 9.500 | 8.025 | 8.150 | 3,888,908 | -0.89(-9.85%) |
Apr 20, 2022 | 9.800 | 9.860 | 9.010 | 9.040 | 3,160,719 | -0.76(-7.76%) |
Apr 19, 2022 | 9.420 | 9.855 | 9.300 | 9.800 | 2,598,727 | +0.43(+4.59%) |
Apr 18, 2022 | 9.490 | 9.640 | 8.960 | 9.370 | 3,349,726 | -0.09(-0.95%) |
Apr 14, 2022 | 10.12 | 10.18 | 9.450 | 9.460 | 2,090,933 | -0.66(-6.52%) |
Apr 13, 2022 | 9.790 | 10.16 | 9.530 | 10.12 | 2,394,775 | +0.31(+3.16%) |
Apr 12, 2022 | 10.18 | 10.52 | 9.780 | 9.810 | 3,470,366 | -0.11(-1.11%) |
Apr 11, 2022 | 10.00 | 10.26 | 9.660 | 9.920 | 3,071,463 | -0.32(-3.13%) |
Apr 08, 2022 | 10.52 | 10.58 | 9.980 | 10.24 | 2,016,501 | -0.38(-3.58%) |
Apr 07, 2022 | 10.67 | 11.12 | 10.15 | 10.62 | 2,899,271 | -0.18(-1.67%) |
Apr 06, 2022 | 11.41 | 11.66 | 10.55 | 10.80 | 3,294,792 | -0.92(-7.85%) |
Apr 05, 2022 | 12.14 | 12.46 | 11.56 | 11.72 | 3,129,913 | -0.43(-3.54%) |
Apr 04, 2022 | 11.32 | 12.36 | 11.32 | 12.15 | 3,370,929 | +0.83(+7.33%) |
Apr 01, 2022 | 10.99 | 11.51 | 10.99 | 11.32 | 2,820,266 | +0.31(+2.82%) |
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 1,888,433 | -0.15(-1.34%) |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 3,411,533 | -0.42(-3.63%) |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 4,034,851 | +0.67(+6.14%) |
Mar 28, 2022 | 10.96 | 11.22 | 10.57 | 10.91 | 2,669,014 | +0.02(+0.18%) |
Mar 25, 2022 | 11.50 | 11.60 | 10.67 | 10.89 | 2,601,989 | -0.65(-5.63%) |
Mar 24, 2022 | 11.19 | 11.63 | 10.99 | 11.54 | 3,359,092 | +0.64(+5.87%) |
Mar 23, 2022 | 10.95 | 11.04 | 10.36 | 10.90 | 3,474,974 | -0.24(-2.15%) |
Mar 22, 2022 | 10.95 | 11.39 | 10.83 | 11.14 | 4,167,160 | +0.41(+3.82%) |
Mar 21, 2022 | 10.68 | 11.08 | 10.40 | 10.73 | 6,008,317 | -0.04(-0.37%) |
Mar 18, 2022 | 9.820 | 10.79 | 9.770 | 10.77 | 7,324,857 | +0.96(+9.79%) |
Mar 17, 2022 | 8.840 | 9.840 | 8.840 | 9.810 | 5,762,517 | +0.95(+10.72%) |
Mar 16, 2022 | 8.060 | 8.880 | 8.000 | 8.860 | 6,467,638 | +0.90(+11.31%) |
Mar 15, 2022 | 7.560 | 7.970 | 7.260 | 7.960 | 4,316,725 | +0.47(+6.28%) |
Mar 14, 2022 | 8.050 | 8.100 | 7.405 | 7.490 | 3,730,426 | -0.69(-8.44%) |
Mar 11, 2022 | 8.970 | 9.150 | 8.150 | 8.180 | 2,672,378 | -0.65(-7.36%) |
Mar 10, 2022 | 8.820 | 8.914 | 8.520 | 8.830 | 2,413,239 | -0.14(-1.56%) |
Mar 09, 2022 | 8.780 | 9.265 | 8.670 | 8.970 | 4,067,681 | +0.22(+2.51%) |
Mar 08, 2022 | 8.400 | 9.195 | 7.705 | 8.750 | 7,830,708 | +0.44(+5.29%) |
Mar 07, 2022 | 8.150 | 8.760 | 8.140 | 8.310 | 5,833,259 | +0.13(+1.59%) |
Mar 04, 2022 | 8.500 | 8.910 | 8.090 | 8.180 | 4,277,930 | -0.29(-3.42%) |
Mar 03, 2022 | 8.910 | 8.950 | 8.355 | 8.470 | 4,431,841 | -0.34(-3.86%) |
Mar 02, 2022 | 9.260 | 9.400 | 8.705 | 8.810 | 3,992,574 | -0.52(-5.57%) |
Mar 01, 2022 | 9.500 | 9.780 | 9.100 | 9.330 | 4,718,171 | -0.19(-2.00%) |
Feb 28, 2022 | 8.920 | 9.680 | 8.900 | 9.520 | 8,989,845 | +0.71(+8.06%) |
Feb 25, 2022 | 9.750 | 9.230 | 8.300 | 8.810 | 18,317,208 | -2.43(-21.62%) |
Feb 24, 2022 | 9.280 | 11.29 | 9.110 | 11.24 | 9,247,822 | +1.43(+14.58%) |
Feb 23, 2022 | 10.10 | 10.36 | 9.620 | 9.810 | 4,742,007 | -0.08(-0.81%) |
Feb 22, 2022 | 10.12 | 10.56 | 9.612 | 9.890 | 7,224,427 | -0.77(-7.22%) |
Feb 18, 2022 | 10.66 | 0 | -0.21(-1.93%) | |||
Feb 17, 2022 | 11.26 | 11.47 | 10.81 | 10.87 | 2,346,210 | -0.53(-4.65%) |
Feb 16, 2022 | 11.28 | 11.60 | 11.03 | 11.40 | 2,879,378 | +0.01(+0.09%) |
Feb 15, 2022 | 10.59 | 11.45 | 10.59 | 11.39 | 2,639,912 | +0.86(+8.17%) |
Feb 14, 2022 | 10.85 | 11.16 | 10.51 | 10.53 | 2,558,089 | -0.37(-3.39%) |
Feb 11, 2022 | 11.84 | 11.84 | 10.74 | 10.90 | 4,005,489 | -0.77(-6.60%) |
Feb 10, 2022 | 12.06 | 12.62 | 11.63 | 11.67 | 4,014,001 | -0.83(-6.64%) |
Feb 09, 2022 | 12.25 | 12.50 | 11.64 | 12.50 | 5,999,057 | +0.94(+8.13%) |
Feb 08, 2022 | 11.40 | 11.62 | 11.19 | 11.56 | 3,181,744 | +0.18(+1.58%) |
Feb 07, 2022 | 11.39 | 12.03 | 11.28 | 11.38 | 3,508,082 | +0.00(+0.00%) |
Feb 04, 2022 | 11.53 | 11.71 | 11.15 | 11.38 | 4,628,162 | -0.13(-1.13%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.51 | 3,757,959 | -0.91(-7.33%) | |
Feb 02, 2022 | 13.00 | 13.05 | 12.17 | 12.42 | 2,973,850 | -0.21(-1.66%) |
Feb 01, 2022 | 12.72 | 12.90 | 12.06 | 12.63 | 3,853,387 | +0.35(+2.85%) |
Jan 31, 2022 | 11.42 | 12.29 | 12.28 | 4,588,171 | +0.96(+8.48%) | |
Jan 28, 2022 | 10.94 | 11.33 | 10.42 | 11.32 | 5,454,336 | +0.40(+3.66%) |
Jan 27, 2022 | 11.94 | 11.98 | 10.68 | 10.92 | 4,997,993 | -0.80(-6.83%) |
Jan 26, 2022 | 12.32 | 12.60 | 11.53 | 11.72 | 3,311,737 | -0.37(-3.06%) |
Jan 25, 2022 | 12.12 | 12.44 | 11.57 | 12.09 | 3,805,278 | -0.39(-3.13%) |
Jan 24, 2022 | 11.82 | 12.50 | 11.18 | 12.48 | 4,996,729 | -0.03(-0.24%) |
Jan 21, 2022 | 12.97 | 13.28 | 12.46 | 12.51 | 4,040,014 | -0.87(-6.50%) |
Jan 20, 2022 | 14.00 | 14.44 | 13.32 | 13.38 | 3,725,896 | -0.45(-3.25%) |
Jan 19, 2022 | 14.05 | 14.64 | 13.80 | 13.83 | 2,757,943 | -0.27(-1.91%) |
Jan 18, 2022 | 14.50 | 14.58 | 14.08 | 14.10 | 2,572,538 | -0.80(-5.37%) |
Jan 14, 2022 | 14.90 | 0 | -0.17(-1.13%) | |||
Jan 13, 2022 | 16.16 | 16.16 | 15.04 | 15.07 | 1,990,089 | -0.90(-5.64%) |
Jan 12, 2022 | 16.27 | 16.70 | 15.75 | 15.97 | 1,494,497 | -0.18(-1.11%) |
Jan 11, 2022 | 15.50 | 16.36 | 15.43 | 16.15 | 1,859,498 | +0.57(+3.66%) |
Jan 10, 2022 | 15.54 | 15.75 | 14.72 | 15.58 | 3,459,423 | -0.25(-1.58%) |
Jan 07, 2022 | 16.05 | 16.73 | 15.80 | 15.83 | 2,185,633 | -0.28(-1.74%) |
Jan 06, 2022 | 16.71 | 16.71 | 15.37 | 16.11 | 6,636,195 | -0.65(-3.88%) |
Jan 05, 2022 | 18.72 | 18.72 | 16.71 | 16.76 | 3,906,939 | -2.01(-10.71%) |
Jan 04, 2022 | 19.20 | 19.24 | 18.04 | 18.77 | 2,154,629 | -0.47(-2.44%) |
Jan 03, 2022 | 19.32 | 19.75 | 18.75 | 19.24 | 1,674,839 | +0.27(+1.42%) |
Dec 31, 2021 | 19.18 | 19.91 | 18.95 | 18.97 | 1,323,210 | -0.43(-2.22%) |
Dec 30, 2021 | 18.50 | 19.67 | 18.45 | 19.40 | 1,950,976 | +0.68(+3.63%) |
Dec 29, 2021 | 18.90 | 19.09 | 17.97 | 18.72 | 3,077,925 | -0.30(-1.58%) |
Dec 28, 2021 | 19.89 | 19.91 | 18.94 | 19.02 | 3,796,466 | -0.74(-3.74%) |
Dec 27, 2021 | 19.85 | 20.06 | 19.46 | 19.76 | 2,930,100 | -0.03(-0.15%) |
Dec 23, 2021 | 19.53 | 20.03 | 19.30 | 19.79 | 3,782,723 | +0.14(+0.71%) |
Dec 22, 2021 | 18.86 | 19.97 | 18.86 | 19.65 | 3,643,892 | +0.47(+2.45%) |
Dec 21, 2021 | 18.51 | 19.32 | 18.40 | 19.18 | 3,062,175 | +1.10(+6.08%) |
Dec 20, 2021 | 18.45 | 18.72 | 17.87 | 18.08 | 3,115,274 | -0.72(-3.83%) |
Dec 17, 2021 | 17.97 | 19.30 | 17.41 | 18.80 | 12,236,813 | +0.61(+3.35%) |
Dec 16, 2021 | 18.60 | 19.55 | 17.95 | 18.19 | 4,111,475 | +0.27(+1.51%) |
Dec 15, 2021 | 17.50 | 18.23 | 16.93 | 17.92 | 3,988,924 | +0.36(+2.05%) |
Dec 14, 2021 | 17.98 | 18.43 | 17.36 | 17.56 | 3,050,325 | -0.73(-3.99%) |
Dec 13, 2021 | 18.33 | 19.29 | 17.82 | 18.29 | 3,681,716 | -0.27(-1.45%) |
Dec 10, 2021 | 19.27 | 19.55 | 18.30 | 18.56 | 4,210,177 | -1.10(-5.60%) |
Dec 09, 2021 | 19.94 | 20.31 | 19.38 | 19.66 | 2,919,187 | -0.03(-0.15%) |
Dec 08, 2021 | 19.60 | 20.02 | 19.11 | 19.69 | 2,335,733 | +0.32(+1.65%) |
Dec 07, 2021 | 19.10 | 19.90 | 19.03 | 19.37 | 4,019,791 | +0.65(+3.47%) |
Dec 06, 2021 | 17.51 | 19.09 | 16.76 | 18.72 | 4,031,899 | +0.95(+5.35%) |
Dec 03, 2021 | 19.49 | 19.59 | 17.64 | 17.77 | 5,538,863 | -1.89(-9.61%) |
Dec 02, 2021 | 20.27 | 20.80 | 19.08 | 19.66 | 4,572,619 | -0.56(-2.77%) |
Dec 01, 2021 | 21.25 | 22.00 | 20.22 | 20.22 | 3,126,483 | -1.00(-4.71%) |
Nov 30, 2021 | 20.73 | 22.25 | 20.67 | 21.22 | 5,191,971 | +0.39(+1.87%) |
Nov 29, 2021 | 21.29 | 21.50 | 20.02 | 20.83 | 3,060,713 | -0.26(-1.23%) |
Nov 26, 2021 | 20.98 | 21.68 | 20.37 | 21.09 | 2,371,264 | -0.72(-3.30%) |
Nov 24, 2021 | 21.70 | 22.24 | 21.03 | 21.81 | 2,149,364 | -0.18(-0.82%) |
Nov 23, 2021 | 22.62 | 23.24 | 21.54 | 21.99 | 2,675,000 | -0.57(-2.53%) |
Nov 22, 2021 | 23.33 | 23.50 | 22.10 | 22.56 | 4,018,548 | +0.29(+1.30%) |
Nov 19, 2021 | 21.29 | 22.64 | 21.24 | 22.27 | 3,943,377 | +0.82(+3.82%) |
Nov 18, 2021 | 21.83 | 21.51 | 21.33 | 21.45 | 9,347,580 | -0.62(-2.81%) |
Nov 17, 2021 | 22.61 | 23.32 | 21.41 | 22.07 | 11,758,079 | -2.60(-10.54%) |
Nov 16, 2021 | 25.09 | 25.14 | 24.12 | 24.67 | 1,880,667 | -0.48(-1.91%) |
Nov 15, 2021 | 24.89 | 25.52 | 24.78 | 25.15 | 2,097,219 | +0.40(+1.62%) |
Nov 12, 2021 | 25.30 | 25.73 | 24.75 | 24.75 | 2,659,833 | -1.20(-4.62%) |
Nov 11, 2021 | 24.69 | 27.13 | 24.56 | 25.95 | 4,523,860 | +0.95(+3.80%) |
Nov 10, 2021 | 24.99 | 25.00 | 6,403,181 | +2.16(+9.46%) | ||
Nov 09, 2021 | 24.74 | 24.74 | 22.59 | 22.84 | 3,574,491 | -1.95(-7.87%) |
Nov 08, 2021 | 25.24 | 25.52 | 24.58 | 24.79 | 2,244,225 | +0.36(+1.47%) |
Nov 05, 2021 | 25.09 | 25.19 | 24.30 | 24.43 | 1,484,377 | -0.55(-2.20%) |
Nov 04, 2021 | 25.05 | 25.60 | 24.54 | 24.98 | 1,729,496 | +0.04(+0.16%) |
Nov 03, 2021 | 24.84 | 25.66 | 24.64 | 24.94 | 2,482,048 | -0.22(-0.87%) |
Nov 02, 2021 | 24.39 | 25.49 | 23.75 | 25.16 | 3,946,488 | +0.86(+3.54%) |
Nov 01, 2021 | 24.00 | 24.47 | 24.35 | 24.30 | 3,051,529 | +0.59(+2.49%) |
Oct 29, 2021 | 22.97 | 23.89 | 22.40 | 23.71 | 4,616,933 | +0.68(+2.95%) |
Oct 28, 2021 | 26.85 | 26.90 | 22.57 | 23.03 | 12,006,257 | -3.62(-13.58%) |
Oct 27, 2021 | 25.20 | 27.50 | 25.30 | 26.65 | 4,264,512 | +1.56(+6.22%) |
Oct 26, 2021 | 23.38 | 25.09 | 3,881,451 | +1.94(+8.38%) | ||
Oct 25, 2021 | 21.17 | 23.36 | 20.91 | 23.15 | 2,986,391 | +2.02(+9.56%) |
Oct 22, 2021 | 22.33 | 22.46 | 20.87 | 21.13 | 2,202,324 | -1.26(-5.63%) |
Oct 21, 2021 | 22.15 | 22.70 | 21.83 | 22.39 | 1,948,487 | +0.16(+0.72%) |
Oct 20, 2021 | 22.23 | 22.71 | 22.02 | 22.23 | 1,094,063 | +0.00(+0.00%) |
Oct 19, 2021 | 22.06 | 22.26 | 21.70 | 22.23 | 1,386,247 | +0.23(+1.05%) |
Oct 18, 2021 | 21.98 | 22.38 | 21.86 | 22.00 | 1,044,329 | -0.06(-0.27%) |
Oct 15, 2021 | 22.95 | 22.95 | 22.05 | 22.06 | 1,311,121 | -0.45(-2.00%) |
Oct 14, 2021 | 23.34 | 23.39 | 22.46 | 22.51 | 1,474,437 | -0.48(-2.09%) |
Oct 13, 2021 | 22.73 | 23.13 | 22.25 | 22.99 | 1,201,798 | +0.44(+1.95%) |
Oct 12, 2021 | 22.14 | 22.75 | 21.97 | 22.55 | 1,554,686 | +0.58(+2.64%) |
Oct 11, 2021 | 22.13 | 23.35 | 21.95 | 21.97 | 1,185,501 | -0.16(-0.72%) |
Oct 08, 2021 | 22.59 | 22.71 | 22.02 | 22.13 | 844,933 | -0.40(-1.78%) |
Oct 07, 2021 | 22.15 | 22.91 | 21.90 | 22.53 | 1,622,165 | +0.97(+4.50%) |
Oct 06, 2021 | 20.72 | 22.02 | 20.53 | 21.56 | 2,461,599 | +0.31(+1.46%) |
Oct 05, 2021 | 22.36 | 22.41 | 21.11 | 21.25 | 2,837,511 | -0.99(-4.45%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.16 | 22.24 | 2,263,357 | -2.39(-9.70%) |
Oct 01, 2021 | 24.13 | 24.77 | 23.66 | 24.63 | 1,160,465 | +0.74(+3.10%) |
Sep 30, 2021 | 23.65 | 24.15 | 23.50 | 23.89 | 1,163,627 | +0.30(+1.27%) |
Sep 29, 2021 | 24.54 | 24.91 | 23.59 | 23.59 | 1,722,712 | -0.83(-3.40%) |
Sep 28, 2021 | 25.94 | 26.23 | 24.27 | 24.42 | 1,900,866 | -1.84(-7.01%) |
Sep 27, 2021 | 25.26 | 26.55 | 25.02 | 26.26 | 1,550,528 | +0.96(+3.79%) |
Sep 24, 2021 | 25.77 | 26.05 | 24.97 | 25.30 | 1,071,869 | -0.75(-2.88%) |
Sep 23, 2021 | 25.97 | 26.24 | 25.35 | 26.05 | 1,043,294 | +0.33(+1.28%) |
Sep 22, 2021 | 25.52 | 26.06 | 25.14 | 25.72 | 1,526,100 | +0.50(+1.98%) |
Sep 21, 2021 | 24.42 | 25.45 | 24.10 | 25.22 | 1,647,928 | +0.90(+3.70%) |
Sep 20, 2021 | 24.44 | 25.01 | 23.68 | 24.32 | 2,887,424 | -1.62(-6.25%) |
Sep 17, 2021 | 24.31 | 25.98 | 24.09 | 25.94 | 8,557,435 | +2.20(+9.27%) |
Sep 16, 2021 | 22.30 | 23.89 | 22.05 | 23.74 | 2,396,713 | +1.38(+6.17%) |
Sep 15, 2021 | 22.25 | 22.46 | 21.74 | 22.36 | 2,373,948 | +0.00(+0.00%) |
Sep 14, 2021 | 22.95 | 23.08 | 22.16 | 22.36 | 2,031,794 | -0.56(-2.44%) |
Sep 13, 2021 | 22.54 | 23.34 | 22.25 | 22.92 | 2,683,838 | +0.48(+2.14%) |
Sep 10, 2021 | 23.54 | 23.56 | 22.35 | 22.44 | 2,756,810 | -0.79(-3.40%) |
Sep 09, 2021 | 23.45 | 23.74 | 23.03 | 23.23 | 1,827,261 | -0.33(-1.40%) |
Sep 08, 2021 | 25.09 | 25.09 | 23.28 | 23.56 | 2,088,895 | -1.18(-4.77%) |
Sep 07, 2021 | 25.50 | 26.07 | 24.68 | 24.74 | 2,055,148 | -0.79(-3.09%) |
Sep 03, 2021 | 25.70 | 26.00 | 25.05 | 25.53 | 1,464,624 | -0.17(-0.66%) |
Sep 02, 2021 | 25.45 | 25.86 | 25.04 | 25.70 | 2,039,689 | +0.48(+1.90%) |
Sep 01, 2021 | 25.05 | 25.42 | 24.45 | 25.22 | 1,714,071 | +0.23(+0.92%) |
Aug 31, 2021 | 24.75 | 25.20 | 24.70 | 24.99 | 1,693,160 | +0.03(+0.12%) |
Aug 30, 2021 | 25.40 | 25.63 | 24.73 | 24.96 | 1,946,479 | -0.36(-1.42%) |
Aug 27, 2021 | 25.04 | 25.50 | 24.40 | 25.32 | 1,671,325 | +0.44(+1.77%) |
Aug 26, 2021 | 24.87 | 25.86 | 24.68 | 24.88 | 1,782,743 | +0.01(+0.04%) |
Aug 25, 2021 | 24.90 | 25.13 | 24.13 | 24.87 | 2,064,431 | +0.16(+0.65%) |
Aug 24, 2021 | 23.97 | 24.81 | 23.56 | 24.71 | 2,528,335 | +1.01(+4.26%) |
Aug 23, 2021 | 22.79 | 24.08 | 22.40 | 23.70 | 4,779,291 | +2.27(+10.59%) |
Aug 20, 2021 | 21.30 | 21.95 | 21.07 | 21.43 | 2,206,689 | +0.09(+0.42%) |
Aug 19, 2021 | 22.39 | 22.53 | 21.19 | 21.34 | 2,298,706 | -1.31(-5.78%) |
Aug 18, 2021 | 22.57 | 23.48 | 22.03 | 22.65 | 1,900,066 | -0.05(-0.22%) |
Aug 17, 2021 | 22.29 | 23.68 | 22.06 | 22.70 | 2,059,919 | +0.05(+0.22%) |
Aug 16, 2021 | 23.73 | 23.73 | 22.56 | 22.65 | 2,728,025 | -1.06(-4.47%) |
Aug 13, 2021 | 23.81 | 24.76 | 23.51 | 23.71 | 2,204,128 | -0.55(-2.27%) |
Aug 12, 2021 | 25.36 | 25.87 | 22.58 | 24.26 | 8,648,418 | -2.60(-9.68%) |
Aug 11, 2021 | 28.50 | 28.57 | 26.64 | 26.86 | 2,627,052 | -1.50(-5.29%) |
Aug 10, 2021 | 29.10 | 29.45 | 27.74 | 28.36 | 2,199,385 | +0.41(+1.47%) |
Aug 09, 2021 | 27.05 | 28.44 | 26.81 | 27.95 | 1,399,468 | +0.95(+3.52%) |
Aug 06, 2021 | 27.21 | 27.43 | 26.67 | 27.00 | 1,249,120 | +0.03(+0.11%) |
Aug 05, 2021 | 27.89 | 27.97 | 26.89 | 26.97 | 1,301,832 | -0.61(-2.21%) |
Aug 04, 2021 | 27.46 | 27.80 | 26.90 | 27.58 | 1,303,903 | -0.31(-1.11%) |
Aug 03, 2021 | 26.84 | 28.09 | 26.62 | 27.89 | 1,533,086 | +1.27(+4.77%) |
Aug 02, 2021 | 27.41 | 27.65 | 26.60 | 26.62 | 1,401,882 | -0.49(-1.81%) |
Jul 30, 2021 | 26.97 | 28.28 | 26.75 | 27.11 | 1,089,775 | -0.24(-0.88%) |
Jul 29, 2021 | 27.74 | 27.99 | 26.94 | 27.35 | 961,158 | +0.09(+0.33%) |
Jul 28, 2021 | 26.35 | 27.78 | 26.02 | 27.26 | 2,277,497 | +1.15(+4.40%) |
Jul 27, 2021 | 26.56 | 26.84 | 24.81 | 26.11 | 2,269,174 | -0.93(-3.44%) |
Jul 26, 2021 | 26.90 | 28.00 | 26.51 | 27.04 | 1,214,239 | +0.09(+0.33%) |
Jul 23, 2021 | 28.12 | 28.12 | 26.62 | 26.95 | 1,500,523 | -1.05(-3.75%) |
Jul 22, 2021 | 28.60 | 29.32 | 27.45 | 28.00 | 1,411,534 | -0.34(-1.20%) |
Jul 21, 2021 | 26.62 | 29.14 | 26.60 | 28.34 | 2,271,161 | +1.87(+7.06%) |
Jul 20, 2021 | 27.00 | 27.25 | 25.71 | 26.47 | 2,277,547 | -0.37(-1.38%) |
Jul 19, 2021 | 25.00 | 27.43 | 24.80 | 26.84 | 3,715,930 | +0.86(+3.31%) |
Jul 16, 2021 | 27.00 | 27.14 | 25.48 | 25.98 | 2,492,893 | -0.44(-1.67%) |
Jul 15, 2021 | 26.64 | 27.80 | 25.66 | 26.42 | 3,205,950 | -0.43(-1.60%) |
Jul 14, 2021 | 29.13 | 29.15 | 26.45 | 26.85 | 3,551,152 | -2.19(-7.54%) |
Jul 13, 2021 | 31.02 | 31.07 | 28.66 | 29.04 | 3,485,637 | -2.23(-7.13%) |
Jul 12, 2021 | 31.91 | 32.30 | 30.61 | 31.27 | 2,296,371 | -0.85(-2.65%) |
Jul 09, 2021 | 33.32 | 33.32 | 31.72 | 32.12 | 2,124,335 | -0.56(-1.71%) |
Jul 08, 2021 | 32.32 | 33.67 | 31.81 | 32.68 | 2,785,628 | -1.43(-4.19%) |
Jul 07, 2021 | 36.36 | 36.75 | 34.01 | 34.11 | 2,837,037 | -1.86(-5.17%) |
Jul 06, 2021 | 36.59 | 36.59 | 35.27 | 35.97 | 1,655,322 | -0.41(-1.13%) |
Jul 02, 2021 | 37.24 | 37.59 | 35.61 | 36.38 | 1,942,938 | -0.62(-1.68%) |
Jul 01, 2021 | 36.39 | 37.79 | 35.90 | 37.00 | 4,073,021 | +0.99(+2.75%) |
Jun 30, 2021 | 36.50 | 36.74 | 35.30 | 36.01 | 2,187,890 | -0.80(-2.17%) |
Jun 29, 2021 | 36.75 | 37.27 | 35.45 | 36.81 | 3,877,706 | +2.12(+6.11%) |
Jun 28, 2021 | 34.40 | 34.88 | 33.30 | 34.69 | 2,958,674 | +0.49(+1.43%) |
Jun 25, 2021 | 35.00 | 35.20 | 33.91 | 34.20 | 9,744,939 | -0.84(-2.40%) |
Jun 24, 2021 | 36.00 | 36.50 | 34.37 | 35.04 | 3,505,006 | -0.62(-1.74%) |
Jun 23, 2021 | 35.99 | 36.93 | 35.10 | 35.66 | 4,179,704 | +0.02(+0.06%) |
Jun 22, 2021 | 33.37 | 35.80 | 32.14 | 35.64 | 5,319,137 | +2.45(+7.38%) |
Jun 21, 2021 | 34.44 | 34.77 | 32.51 | 33.19 | 4,220,183 | -1.90(-5.41%) |
Jun 18, 2021 | 34.09 | 35.90 | 33.70 | 35.09 | 11,864,262 | -0.02(-0.06%) |
Jun 17, 2021 | 32.02 | 35.15 | 31.90 | 35.11 | 6,179,105 | +3.16(+9.89%) |
Jun 16, 2021 | 32.54 | 32.54 | 31.21 | 31.95 | 5,396,133 | +0.37(+1.17%) |
Jun 15, 2021 | 34.27 | 35.00 | 31.11 | 31.58 | 5,111,452 | -3.90(-10.99%) |
Jun 14, 2021 | 33.40 | 35.50 | 32.68 | 35.48 | 3,188,635 | +2.22(+6.67%) |
Jun 11, 2021 | 31.20 | 33.42 | 31.03 | 33.26 | 2,339,823 | +2.12(+6.81%) |
Jun 10, 2021 | 31.84 | 32.28 | 29.50 | 31.14 | 2,077,286 | +0.30(+0.97%) |
Jun 09, 2021 | 31.58 | 32.10 | 30.31 | 30.84 | 2,144,382 | -0.21(-0.68%) |
Jun 08, 2021 | 34.34 | 34.45 | 30.16 | 31.05 | 3,468,878 | -3.05(-8.94%) |
Jun 07, 2021 | 32.17 | 35.00 | 31.25 | 34.10 | 4,070,010 | +1.90(+5.90%) |
Jun 04, 2021 | 31.29 | 32.40 | 30.74 | 32.20 | 2,531,097 | +1.09(+3.50%) |
Jun 03, 2021 | 30.08 | 31.40 | 29.07 | 31.11 | 3,033,659 | +1.20(+4.01%) |
Jun 02, 2021 | 28.13 | 30.05 | 27.30 | 29.91 | 2,723,767 | +2.26(+8.17%) |
Jun 01, 2021 | 26.06 | 28.05 | 25.28 | 27.65 | 2,618,478 | +2.31(+9.12%) |
May 28, 2021 | 26.00 | 26.66 | 25.17 | 25.34 | 1,510,580 | -0.66(-2.54%) |
May 27, 2021 | 26.35 | 26.50 | 24.80 | 26.00 | 2,325,069 | -0.95(-3.53%) |
May 26, 2021 | 26.00 | 28.00 | 25.61 | 26.95 | 1,910,691 | +1.22(+4.74%) |
May 25, 2021 | 25.50 | 25.96 | 23.30 | 25.73 | 2,691,438 | +1.25(+5.11%) |
May 24, 2021 | 23.50 | 24.73 | 23.20 | 24.48 | 2,142,596 | +2.39(+10.82%) |
May 21, 2021 | 21.38 | 22.65 | 21.10 | 22.09 | 2,479,179 | +1.56(+7.60%) |
May 20, 2021 | 19.51 | 21.49 | 19.50 | 20.53 | 2,149,565 | +1.57(+8.28%) |
May 19, 2021 | 18.40 | 19.57 | 18.30 | 18.96 | 1,027,091 | -0.32(-1.66%) |
May 18, 2021 | 19.99 | 20.51 | 18.83 | 19.28 | 2,585,892 | -0.17(-0.87%) |
May 17, 2021 | 19.00 | 19.64 | 18.22 | 19.45 | 1,801,086 | +1.41(+7.82%) |
May 14, 2021 | 16.99 | 18.87 | 16.90 | 18.04 | 1,895,231 | +1.66(+10.13%) |
May 13, 2021 | 18.34 | 18.79 | 16.00 | 16.38 | 3,377,126 | -1.82(-10.00%) |
May 12, 2021 | 18.84 | 19.45 | 18.00 | 18.20 | 1,447,746 | -1.34(-6.86%) |
May 11, 2021 | 18.10 | 19.60 | 18.00 | 19.54 | 2,178,892 | +0.17(+0.88%) |
May 10, 2021 | 19.95 | 20.05 | 18.68 | 19.37 | 2,229,920 | -0.67(-3.34%) |
May 07, 2021 | 20.93 | 21.50 | 19.40 | 20.04 | 2,290,858 | -0.78(-3.75%) |
May 06, 2021 | 21.49 | 22.03 | 20.30 | 20.82 | 1,941,987 | -1.64(-7.30%) |
May 05, 2021 | 22.67 | 23.27 | 21.41 | 22.46 | 1,699,190 | -0.50(-2.18%) |
May 04, 2021 | 23.24 | 23.39 | 20.65 | 22.96 | 4,367,174 | -0.75(-3.16%) |