Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.66 | 12.89 | 12.52 | 12.56 | 2,686,446 | -0.10(-0.79%) |
Dec 30, 2021 | 11.93 | 12.89 | 11.88 | 12.66 | 4,927,287 | +0.68(+5.68%) |
Dec 29, 2021 | 12.28 | 12.44 | 11.73 | 11.98 | 4,549,095 | -0.45(-3.62%) |
Dec 28, 2021 | 12.55 | 12.74 | 12.32 | 12.43 | 2,755,512 | -0.39(-3.07%) |
Dec 27, 2021 | 12.61 | 12.88 | 12.31 | 12.82 | 3,391,202 | +0.15(+1.22%) |
Dec 23, 2021 | 12.57 | 12.85 | 12.35 | 12.67 | 2,685,762 | +0.16(+1.28%) |
Dec 22, 2021 | 12.53 | 12.59 | 12.27 | 12.51 | 2,940,160 | -0.03(-0.24%) |
Dec 21, 2021 | 12.20 | 12.55 | 12.07 | 12.54 | 3,397,629 | +0.47(+3.89%) |
Dec 20, 2021 | 12.17 | 12.50 | 11.91 | 12.07 | 4,805,795 | -0.80(-6.22%) |
Dec 17, 2021 | 12.38 | 13.02 | 12.08 | 12.87 | 5,580,042 | +0.27(+2.14%) |
Dec 16, 2021 | 12.87 | 13.32 | 12.47 | 12.60 | 6,045,972 | -0.12(-0.94%) |
Dec 15, 2021 | 12.30 | 12.78 | 11.99 | 12.72 | 4,775,552 | +0.36(+2.91%) |
Dec 14, 2021 | 12.85 | 12.94 | 12.21 | 12.36 | 5,347,338 | -0.46(-3.62%) |
Dec 13, 2021 | 13.08 | 13.38 | 12.78 | 12.82 | 3,282,849 | -0.32(-2.46%) |
Dec 10, 2021 | 13.55 | 13.71 | 13.07 | 13.15 | 3,701,267 | -0.30(-2.21%) |
Dec 09, 2021 | 14.42 | 14.42 | 13.36 | 13.44 | 3,638,696 | -1.01(-6.96%) |
Dec 08, 2021 | 14.25 | 14.57 | 14.11 | 14.45 | 2,610,686 | +0.16(+1.12%) |
Dec 07, 2021 | 14.15 | 14.36 | 13.76 | 14.29 | 3,888,915 | +0.72(+5.31%) |
Dec 06, 2021 | 13.11 | 13.68 | 12.63 | 13.57 | 4,669,931 | +0.34(+2.57%) |
Dec 03, 2021 | 14.07 | 14.09 | 12.86 | 13.23 | 6,515,158 | -0.79(-5.66%) |
Dec 02, 2021 | 14.20 | 14.33 | 13.72 | 14.02 | 4,765,919 | -0.69(-4.69%) |
Dec 01, 2021 | 15.28 | 15.53 | 14.08 | 14.71 | 4,834,825 | -0.45(-2.95%) |
Nov 30, 2021 | 15.04 | 15.49 | 14.60 | 15.16 | 2,977,331 | -0.17(-1.11%) |
Nov 29, 2021 | 15.50 | 15.59 | 14.96 | 15.33 | 2,124,219 | +0.00(+0.00%) |
Nov 26, 2021 | 15.20 | 15.46 | 14.98 | 15.33 | 2,331,692 | -0.58(-3.65%) |
Nov 24, 2021 | 15.35 | 15.97 | 15.28 | 15.91 | 1,883,335 | +0.23(+1.47%) |
Nov 23, 2021 | 15.94 | 16.22 | 15.23 | 15.68 | 3,378,886 | -0.44(-2.71%) |
Nov 22, 2021 | 16.76 | 17.06 | 16.03 | 16.12 | 5,708,250 | -0.15(-0.95%) |
Nov 19, 2021 | 16.12 | 16.69 | 16.06 | 16.27 | 3,979,423 | +0.22(+1.38%) |
Nov 18, 2021 | 16.56 | 16.10 | 15.99 | 16.05 | 3,481,060 | -0.62(-3.73%) |
Nov 17, 2021 | 16.85 | 17.67 | 16.63 | 16.67 | 3,888,016 | -1.17(-6.56%) |
Nov 16, 2021 | 17.64 | 17.85 | 17.27 | 17.84 | 2,380,759 | +0.03(+0.17%) |
Nov 15, 2021 | 18.28 | 18.33 | 17.58 | 17.81 | 3,234,102 | -0.46(-2.52%) |
Nov 12, 2021 | 18.07 | 18.63 | 17.78 | 18.27 | 3,056,093 | +0.34(+1.90%) |
Nov 11, 2021 | 17.20 | 18.27 | 16.96 | 17.93 | 4,060,614 | +0.68(+3.94%) |
Nov 10, 2021 | 16.65 | 17.25 | 3,518,123 | +0.34(+2.01%) | ||
Nov 09, 2021 | 18.85 | 19.19 | 16.86 | 16.91 | 9,853,153 | -2.43(-12.56%) |
Nov 08, 2021 | 18.37 | 19.66 | 18.26 | 19.34 | 6,122,096 | +1.60(+9.02%) |
Nov 05, 2021 | 18.11 | 18.32 | 17.46 | 17.74 | 3,344,429 | -0.52(-2.85%) |
Nov 04, 2021 | 18.56 | 18.72 | 18.12 | 18.26 | 2,668,722 | -0.07(-0.38%) |
Nov 03, 2021 | 18.05 | 18.42 | 17.56 | 18.33 | 3,623,661 | +0.01(+0.05%) |
Nov 02, 2021 | 19.03 | 19.11 | 18.28 | 18.32 | 4,905,189 | -0.75(-3.93%) |
Nov 01, 2021 | 18.22 | 19.15 | 18.74 | 19.07 | 6,191,146 | +0.95(+5.24%) |
Oct 29, 2021 | 17.70 | 18.16 | 17.51 | 18.12 | 3,897,641 | +0.41(+2.32%) |
Oct 28, 2021 | 16.28 | 18.03 | 17.71 | 9,624,180 | +1.56(+9.66%) | |
Oct 27, 2021 | 16.17 | 16.69 | 15.97 | 16.15 | 3,223,780 | +0.15(+0.94%) |
Oct 26, 2021 | 16.60 | 16.00 | 4,363,730 | -0.47(-2.85%) | ||
Oct 25, 2021 | 15.86 | 16.59 | 15.46 | 16.47 | 4,950,988 | +0.84(+5.37%) |
Oct 22, 2021 | 16.31 | 15.51 | 15.63 | 2,735,513 | -0.67(-4.11%) | |
Oct 21, 2021 | 16.57 | 17.05 | 16.21 | 16.30 | 3,291,223 | -0.30(-1.81%) |
Oct 20, 2021 | 16.61 | 16.81 | 16.33 | 16.60 | 3,275,681 | -0.06(-0.36%) |
Oct 19, 2021 | 15.93 | 16.73 | 15.75 | 16.66 | 4,236,493 | +0.78(+4.91%) |
Oct 18, 2021 | 15.68 | 16.31 | 15.64 | 15.88 | 3,251,643 | +0.11(+0.70%) |
Oct 15, 2021 | 15.79 | 16.36 | 15.45 | 15.77 | 3,904,079 | +0.08(+0.51%) |
Oct 14, 2021 | 16.22 | 16.47 | 15.35 | 15.69 | 5,959,637 | -0.43(-2.67%) |
Oct 13, 2021 | 15.16 | 16.14 | 15.14 | 16.12 | 6,429,351 | +1.18(+7.90%) |
Oct 12, 2021 | 13.91 | 15.00 | 13.88 | 14.94 | 5,799,554 | +1.18(+8.58%) |
Oct 11, 2021 | 13.40 | 14.22 | 13.40 | 13.76 | 2,732,992 | +0.09(+0.66%) |
Oct 08, 2021 | 13.73 | 14.02 | 13.61 | 13.67 | 2,257,010 | +0.10(+0.74%) |
Oct 07, 2021 | 13.29 | 13.88 | 13.02 | 13.57 | 3,086,232 | +0.49(+3.75%) |
Oct 06, 2021 | 12.90 | 13.25 | 12.78 | 13.08 | 3,066,812 | -0.14(-1.06%) |
Oct 05, 2021 | 13.28 | 13.47 | 13.06 | 13.22 | 2,812,947 | -0.03(-0.23%) |
Oct 04, 2021 | 13.91 | 13.93 | 13.15 | 13.25 | 3,321,876 | -0.79(-5.63%) |
Oct 01, 2021 | 14.11 | 14.20 | 13.78 | 14.04 | 2,216,086 | -0.01(-0.07%) |
Sep 30, 2021 | 13.88 | 14.31 | 13.79 | 14.05 | 2,400,252 | +0.28(+2.03%) |
Sep 29, 2021 | 14.50 | 14.56 | 13.72 | 13.77 | 3,458,885 | -0.64(-4.44%) |
Sep 28, 2021 | 15.04 | 15.05 | 14.34 | 14.41 | 3,188,556 | -0.78(-5.13%) |
Sep 27, 2021 | 14.77 | 15.32 | 14.43 | 15.19 | 2,602,759 | +0.45(+3.05%) |
Sep 24, 2021 | 15.40 | 15.41 | 14.65 | 14.74 | 3,628,291 | -0.80(-5.15%) |
Sep 23, 2021 | 15.73 | 15.86 | 15.38 | 15.54 | 2,313,818 | -0.01(-0.06%) |
Sep 22, 2021 | 15.10 | 15.63 | 15.07 | 15.55 | 1,898,970 | +0.45(+2.98%) |
Sep 21, 2021 | 15.24 | 15.29 | 14.83 | 15.10 | 2,201,270 | +0.04(+0.27%) |
Sep 20, 2021 | 15.15 | 15.32 | 14.79 | 15.06 | 4,497,679 | -0.78(-4.92%) |
Sep 17, 2021 | 15.30 | 15.85 | 15.14 | 15.84 | 3,573,999 | +0.69(+4.55%) |
Sep 16, 2021 | 15.03 | 15.26 | 14.86 | 15.15 | 1,654,163 | -0.03(-0.20%) |
Sep 15, 2021 | 15.44 | 15.55 | 15.01 | 15.18 | 2,613,177 | -0.33(-2.13%) |
Sep 14, 2021 | 15.80 | 16.20 | 15.36 | 15.51 | 2,724,404 | -0.02(-0.13%) |
Sep 13, 2021 | 15.24 | 15.66 | 14.85 | 15.53 | 3,920,350 | +0.25(+1.64%) |
Sep 10, 2021 | 15.83 | 16.01 | 15.20 | 15.28 | 1,987,142 | -0.42(-2.68%) |
Sep 09, 2021 | 15.46 | 16.18 | 15.33 | 15.70 | 2,757,705 | +0.24(+1.55%) |
Sep 08, 2021 | 16.92 | 17.11 | 15.45 | 15.46 | 4,008,223 | -1.49(-8.79%) |
Sep 07, 2021 | 16.42 | 17.28 | 16.39 | 16.95 | 4,614,086 | +0.55(+3.35%) |
Sep 03, 2021 | 16.95 | 16.98 | 16.27 | 16.40 | 2,849,988 | -0.47(-2.79%) |
Sep 02, 2021 | 16.79 | 17.17 | 16.63 | 16.87 | 2,529,390 | +0.23(+1.38%) |
Sep 01, 2021 | 16.72 | 17.07 | 16.56 | 16.64 | 2,801,032 | -0.16(-0.95%) |
Aug 31, 2021 | 16.51 | 17.18 | 16.49 | 16.80 | 3,991,601 | +0.30(+1.79%) |
Aug 30, 2021 | 16.42 | 16.64 | 15.93 | 16.50 | 3,483,048 | +0.12(+0.76%) |
Aug 27, 2021 | 15.74 | 16.47 | 15.74 | 16.38 | 1,886,862 | +0.29(+1.80%) |
Aug 26, 2021 | 16.21 | 16.70 | 15.99 | 16.09 | 2,510,327 | -0.17(-1.05%) |
Aug 25, 2021 | 16.52 | 16.81 | 16.24 | 16.26 | 3,640,435 | -0.43(-2.58%) |
Aug 24, 2021 | 16.21 | 16.79 | 16.21 | 16.69 | 3,916,406 | +0.50(+3.09%) |
Aug 23, 2021 | 15.03 | 16.20 | 14.90 | 16.19 | 5,867,821 | +1.36(+9.17%) |
Aug 20, 2021 | 15.01 | 15.32 | 14.70 | 14.83 | 3,672,603 | -0.19(-1.26%) |
Aug 19, 2021 | 15.16 | 15.59 | 14.98 | 15.02 | 3,303,079 | -0.30(-1.96%) |
Aug 18, 2021 | 14.98 | 15.61 | 14.79 | 15.32 | 4,288,848 | +0.54(+3.65%) |
Aug 17, 2021 | 14.83 | 14.92 | 14.44 | 14.78 | 3,188,476 | -0.22(-1.47%) |
Aug 16, 2021 | 15.08 | 15.49 | 14.88 | 15.00 | 3,540,591 | -0.12(-0.79%) |
Aug 13, 2021 | 15.63 | 15.69 | 15.02 | 15.12 | 2,345,832 | -0.64(-4.06%) |
Aug 12, 2021 | 15.87 | 15.98 | 15.44 | 15.76 | 2,025,319 | -0.16(-1.01%) |
Aug 11, 2021 | 16.59 | 16.64 | 15.77 | 15.92 | 3,292,757 | -0.60(-3.63%) |
Aug 10, 2021 | 16.99 | 17.38 | 16.31 | 16.52 | 3,627,786 | +0.10(+0.61%) |
Aug 09, 2021 | 15.38 | 16.62 | 15.19 | 16.42 | 3,455,557 | +0.93(+6.00%) |
Aug 06, 2021 | 15.78 | 16.46 | 15.41 | 15.49 | 3,961,618 | +0.26(+1.71%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.77 | 15.23 | 2,553,099 | +0.01(+0.07%) |
Aug 04, 2021 | 15.49 | 15.82 | 15.18 | 15.22 | 2,507,155 | -0.41(-2.62%) |
Aug 03, 2021 | 15.95 | 16.08 | 15.43 | 15.63 | 1,778,782 | -0.21(-1.33%) |
Aug 02, 2021 | 16.19 | 16.24 | 15.80 | 15.84 | 1,821,498 | -0.33(-2.04%) |
Jul 30, 2021 | 15.95 | 16.40 | 15.80 | 16.17 | 2,157,476 | +0.11(+0.68%) |
Jul 29, 2021 | 16.67 | 16.74 | 16.05 | 16.06 | 1,928,940 | -0.36(-2.19%) |
Jul 28, 2021 | 15.56 | 16.55 | 15.56 | 16.42 | 2,595,465 | +0.89(+5.73%) |
Jul 27, 2021 | 15.61 | 15.62 | 14.87 | 15.53 | 2,951,646 | -0.07(-0.45%) |
Jul 26, 2021 | 15.71 | 16.04 | 15.42 | 15.60 | 1,853,695 | -0.16(-1.02%) |
Jul 23, 2021 | 16.03 | 16.15 | 15.59 | 15.76 | 1,802,148 | -0.35(-2.17%) |
Jul 22, 2021 | 16.64 | 16.72 | 16.00 | 16.11 | 1,459,709 | -0.44(-2.66%) |
Jul 21, 2021 | 15.90 | 16.58 | 15.85 | 16.55 | 2,023,594 | +0.74(+4.68%) |
Jul 20, 2021 | 15.31 | 15.90 | 14.79 | 15.81 | 2,419,477 | +0.59(+3.88%) |
Jul 19, 2021 | 14.51 | 15.38 | 14.48 | 15.22 | 3,301,508 | +0.07(+0.46%) |
Jul 16, 2021 | 15.30 | 15.44 | 15.08 | 15.15 | 2,550,712 | -0.06(-0.39%) |
Jul 15, 2021 | 15.34 | 15.74 | 14.86 | 15.21 | 4,675,952 | -0.25(-1.62%) |
Jul 14, 2021 | 16.13 | 16.21 | 15.40 | 15.46 | 4,482,543 | -0.73(-4.51%) |
Jul 13, 2021 | 16.86 | 16.87 | 16.17 | 16.19 | 2,663,611 | -0.77(-4.54%) |
Jul 12, 2021 | 17.05 | 17.23 | 16.46 | 16.96 | 2,458,862 | -0.03(-0.18%) |
Jul 09, 2021 | 16.93 | 17.04 | 16.41 | 16.99 | 1,873,404 | +0.31(+1.86%) |
Jul 08, 2021 | 16.06 | 16.79 | 16.01 | 16.68 | 3,124,716 | +0.05(+0.30%) |
Jul 07, 2021 | 18.06 | 18.23 | 16.57 | 16.63 | 4,230,469 | -1.52(-8.37%) |
Jul 06, 2021 | 18.09 | 18.86 | 17.98 | 18.15 | 4,042,085 | -0.04(-0.22%) |
Jul 02, 2021 | 18.19 | 18.50 | 18.04 | 18.19 | 2,796,405 | -0.03(-0.16%) |
Jul 01, 2021 | 18.16 | 18.29 | 17.86 | 18.22 | 3,628,161 | +0.10(+0.55%) |
Jun 30, 2021 | 18.37 | 18.38 | 17.91 | 18.12 | 2,650,459 | -0.17(-0.93%) |
Jun 29, 2021 | 18.92 | 19.12 | 18.08 | 18.29 | 3,795,041 | -0.39(-2.09%) |
Jun 28, 2021 | 18.35 | 18.95 | 18.26 | 18.68 | 3,666,173 | +0.58(+3.20%) |
Jun 25, 2021 | 18.23 | 18.69 | 17.98 | 18.10 | 3,153,820 | +0.20(+1.12%) |
Jun 24, 2021 | 18.55 | 18.62 | 17.64 | 17.90 | 4,356,551 | -0.51(-2.77%) |
Jun 23, 2021 | 18.02 | 18.52 | 17.81 | 18.41 | 3,019,590 | +0.39(+2.16%) |
Jun 22, 2021 | 17.00 | 18.08 | 16.89 | 18.02 | 3,902,719 | +1.10(+6.50%) |
Jun 21, 2021 | 16.86 | 16.97 | 16.42 | 16.92 | 2,440,551 | -0.01(-0.06%) |
Jun 18, 2021 | 17.20 | 17.55 | 16.66 | 16.93 | 3,667,617 | -0.56(-3.20%) |
Jun 17, 2021 | 16.87 | 17.66 | 16.76 | 17.49 | 2,644,096 | +0.29(+1.69%) |
Jun 16, 2021 | 17.03 | 17.55 | 16.90 | 17.20 | 3,101,478 | +0.09(+0.53%) |
Jun 15, 2021 | 17.90 | 18.03 | 17.02 | 17.11 | 2,890,590 | -0.72(-4.04%) |
Jun 14, 2021 | 18.28 | 18.45 | 17.81 | 17.83 | 2,600,149 | -0.39(-2.14%) |
Jun 11, 2021 | 18.00 | 18.40 | 17.80 | 18.22 | 2,298,450 | +0.30(+1.67%) |
Jun 10, 2021 | 17.83 | 18.16 | 17.65 | 17.92 | 2,927,414 | -0.19(-1.05%) |
Jun 09, 2021 | 18.66 | 18.98 | 18.01 | 18.11 | 4,774,333 | -0.31(-1.68%) |
Jun 08, 2021 | 18.53 | 18.87 | 17.85 | 18.42 | 5,860,877 | +0.32(+1.77%) |
Jun 07, 2021 | 17.07 | 18.14 | 16.64 | 18.10 | 5,984,550 | +1.10(+6.47%) |
Jun 04, 2021 | 16.90 | 17.52 | 16.89 | 17.00 | 3,147,142 | +0.16(+0.95%) |
Jun 03, 2021 | 17.20 | 17.54 | 16.75 | 16.84 | 3,661,803 | -0.37(-2.15%) |
Jun 02, 2021 | 17.32 | 17.37 | 16.80 | 17.21 | 4,027,637 | -0.15(-0.86%) |
Jun 01, 2021 | 17.55 | 17.70 | 17.03 | 17.36 | 3,979,796 | +0.04(+0.23%) |
May 28, 2021 | 17.76 | 17.95 | 17.26 | 17.32 | 5,144,500 | +0.20(+1.17%) |
May 27, 2021 | 17.01 | 17.22 | 16.39 | 17.12 | 4,472,985 | +0.33(+1.97%) |
May 26, 2021 | 16.19 | 17.01 | 16.05 | 16.79 | 3,740,175 | +0.66(+4.09%) |
May 25, 2021 | 16.46 | 16.65 | 16.02 | 16.13 | 3,468,017 | -0.12(-0.74%) |
May 24, 2021 | 16.40 | 16.59 | 15.83 | 16.25 | 3,608,387 | -0.14(-0.85%) |
May 21, 2021 | 16.10 | 16.88 | 15.54 | 16.39 | 7,744,964 | +0.73(+4.66%) |
May 20, 2021 | 15.66 | 15.78 | 15.32 | 15.66 | 4,384,444 | +0.28(+1.82%) |
May 19, 2021 | 14.86 | 15.64 | 14.54 | 15.38 | 6,914,466 | +0.26(+1.72%) |
May 18, 2021 | 14.42 | 15.53 | 14.03 | 15.12 | 7,094,673 | +0.83(+5.81%) |
May 17, 2021 | 14.62 | 14.62 | 13.93 | 14.29 | 5,395,642 | -0.35(-2.39%) |
May 14, 2021 | 14.22 | 14.72 | 13.75 | 14.64 | 6,025,117 | +0.81(+5.86%) |
May 13, 2021 | 14.49 | 14.91 | 13.56 | 13.83 | 5,513,673 | -0.55(-3.86%) |
May 12, 2021 | 14.37 | 14.86 | 14.15 | 14.38 | 4,464,145 | -0.31(-2.14%) |
May 11, 2021 | 12.83 | 15.18 | 12.81 | 14.70 | 11,280,724 | +0.33(+2.30%) |
May 10, 2021 | 15.09 | 15.22 | 14.31 | 14.37 | 6,512,642 | -1.03(-6.69%) |
May 07, 2021 | 15.43 | 16.17 | 15.27 | 15.40 | 7,092,527 | +0.25(+1.65%) |
May 06, 2021 | 14.67 | 15.49 | 14.52 | 15.15 | 10,651,205 | -0.44(-2.82%) |
May 05, 2021 | 16.46 | 16.49 | 15.27 | 15.59 | 9,591,784 | -0.67(-4.12%) |
May 04, 2021 | 17.07 | 17.11 | 15.92 | 16.26 | 16,508,618 | -4.00(-19.74%) |
May 03, 2021 | 22.01 | 22.18 | 20.15 | 20.26 | 6,107,544 | -1.61(-7.36%) |
Apr 30, 2021 | 21.59 | 22.59 | 21.58 | 21.87 | 3,228,600 | -0.26(-1.17%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.70 | 22.13 | 3,729,825 | -0.58(-2.55%) |
Apr 28, 2021 | 22.55 | 23.13 | 22.20 | 22.71 | 3,381,709 | +0.19(+0.84%) |
Apr 27, 2021 | 22.54 | 22.72 | 21.94 | 22.52 | 3,610,120 | +0.13(+0.58%) |
Apr 26, 2021 | 22.55 | 22.55 | 21.02 | 22.39 | 4,823,198 | +0.48(+2.19%) |
Apr 23, 2021 | 20.54 | 21.96 | 20.10 | 21.91 | 5,532,600 | +1.58(+7.77%) |
Apr 22, 2021 | 21.14 | 21.42 | 20.17 | 20.33 | 4,960,877 | +0.26(+1.30%) |
Apr 21, 2021 | 18.66 | 20.11 | 18.25 | 20.07 | 7,304,482 | +0.75(+3.88%) |
Apr 20, 2021 | 19.92 | 20.43 | 19.13 | 19.32 | 5,516,746 | -0.94(-4.64%) |
Apr 19, 2021 | 21.28 | 21.55 | 20.03 | 20.26 | 5,405,771 | -1.16(-5.42%) |
Apr 16, 2021 | 20.75 | 21.78 | 20.75 | 21.42 | 5,427,800 | +0.79(+3.83%) |
Apr 15, 2021 | 22.50 | 22.50 | 20.00 | 20.63 | 6,556,768 | -1.50(-6.78%) |
Apr 14, 2021 | 22.21 | 22.99 | 22.02 | 22.13 | 3,518,973 | +0.04(+0.18%) |
Apr 13, 2021 | 22.41 | 22.45 | 21.51 | 22.09 | 6,575,033 | -0.23(-1.03%) |
Apr 12, 2021 | 23.26 | 23.26 | 22.12 | 22.32 | 3,556,049 | -0.98(-4.21%) |
Apr 09, 2021 | 24.15 | 24.17 | 23.21 | 23.30 | 2,518,000 | -0.77(-3.20%) |
Apr 08, 2021 | 23.43 | 24.84 | 23.41 | 24.07 | 3,656,038 | +0.81(+3.48%) |
Apr 07, 2021 | 24.31 | 24.62 | 23.13 | 23.26 | 4,485,267 | -1.18(-4.83%) |
Apr 06, 2021 | 24.82 | 25.42 | 24.41 | 24.44 | 3,711,507 | -0.33(-1.33%) |
Apr 05, 2021 | 24.70 | 25.59 | 24.60 | 24.77 | 5,352,573 | +0.62(+2.57%) |
Apr 01, 2021 | 25.00 | 25.40 | 23.99 | 24.15 | 4,976,200 | -0.19(-0.78%) |
Mar 31, 2021 | 23.76 | 24.63 | 23.36 | 24.34 | 4,920,858 | +1.55(+6.80%) |
Mar 30, 2021 | 21.24 | 22.98 | 20.96 | 22.79 | 5,777,474 | +1.54(+7.25%) |
Mar 29, 2021 | 22.89 | 22.89 | 21.06 | 21.25 | 4,354,802 | -1.50(-6.59%) |
Mar 26, 2021 | 22.99 | 23.18 | 21.86 | 22.75 | 2,917,300 | +0.21(+0.93%) |
Mar 25, 2021 | 21.10 | 22.59 | 20.85 | 22.54 | 5,276,165 | +0.45(+2.04%) |
Mar 24, 2021 | 23.75 | 24.04 | 22.05 | 22.09 | 5,636,545 | -1.51(-6.40%) |
Mar 23, 2021 | 24.85 | 25.45 | 23.46 | 23.60 | 4,629,244 | -1.85(-7.27%) |
Mar 22, 2021 | 25.27 | 25.96 | 24.75 | 25.45 | 3,491,218 | +0.54(+2.17%) |
Mar 19, 2021 | 23.93 | 25.03 | 23.06 | 24.91 | 5,006,000 | +0.40(+1.63%) |
Mar 18, 2021 | 25.35 | 25.78 | 24.40 | 24.51 | 4,243,353 | -1.31(-5.07%) |
Mar 17, 2021 | 24.66 | 26.09 | 24.44 | 25.82 | 5,144,233 | +0.03(+0.12%) |
Mar 16, 2021 | 26.39 | 27.38 | 25.52 | 25.79 | 4,778,882 | -0.92(-3.44%) |
Mar 15, 2021 | 26.31 | 26.94 | 25.48 | 26.71 | 4,786,053 | +0.35(+1.33%) |
Mar 12, 2021 | 24.80 | 26.38 | 23.92 | 26.36 | 9,988,500 | +0.23(+0.88%) |
Mar 11, 2021 | 24.40 | 26.28 | 23.31 | 26.13 | 11,510,805 | +2.64(+11.24%) |
Mar 10, 2021 | 26.14 | 26.49 | 23.02 | 23.49 | 11,344,184 | +0.00(+0.00%) |
Mar 09, 2021 | 23.10 | 23.78 | 22.36 | 23.49 | 9,322,986 | +2.34(+11.06%) |
Mar 08, 2021 | 22.05 | 23.13 | 21.11 | 21.15 | 7,542,662 | -1.23(-5.50%) |
Mar 05, 2021 | 23.92 | 24.14 | 20.25 | 22.38 | 12,201,600 | -1.20(-5.09%) |
Mar 04, 2021 | 24.52 | 25.81 | 22.76 | 23.58 | 10,405,097 | -1.99(-7.78%) |
Mar 03, 2021 | 27.80 | 28.81 | 25.56 | 25.57 | 7,885,092 | -2.64(-9.36%) |
Mar 02, 2021 | 29.71 | 30.06 | 28.06 | 28.21 | 4,252,754 | -1.58(-5.30%) |
Mar 01, 2021 | 29.27 | 29.82 | 28.60 | 29.79 | 5,336,292 | +1.97(+7.08%) |
Feb 26, 2021 | 27.40 | 28.91 | 27.25 | 27.82 | 7,048,100 | +0.55(+2.02%) |
Feb 25, 2021 | 29.60 | 30.23 | 27.11 | 27.27 | 6,509,840 | -2.86(-9.49%) |
Feb 24, 2021 | 30.43 | 30.58 | 28.74 | 30.13 | 4,558,864 | +0.38(+1.28%) |
Feb 23, 2021 | 26.79 | 30.11 | 25.52 | 29.75 | 9,954,626 | -0.55(-1.82%) |
Feb 22, 2021 | 31.15 | 31.99 | 30.15 | 30.30 | 5,733,308 | -1.90(-5.90%) |
Feb 19, 2021 | 31.28 | 33.43 | 30.34 | 32.20 | 7,352,200 | +2.04(+6.76%) |
Feb 18, 2021 | 30.00 | 31.50 | 29.51 | 30.16 | 9,096,459 | -1.94(-6.04%) |
Feb 17, 2021 | 32.30 | 33.23 | 31.31 | 32.10 | 8,860,053 | -1.65(-4.89%) |
Feb 16, 2021 | 36.49 | 36.84 | 33.36 | 33.75 | 7,888,292 | -2.24(-6.22%) |
Feb 12, 2021 | 36.38 | 36.50 | 35.33 | 35.99 | 4,234,200 | -0.69(-1.88%) |
Feb 11, 2021 | 37.10 | 37.27 | 35.60 | 36.68 | 6,215,848 | +1.21(+3.41%) |
Feb 10, 2021 | 39.80 | 41.52 | 35.40 | 35.47 | 18,048,464 | -5.43(-13.28%) |
Feb 09, 2021 | 41.01 | 42.28 | 40.65 | 40.90 | 4,226,838 | -0.09(-0.22%) |
Feb 08, 2021 | 39.49 | 41.16 | 38.88 | 40.99 | 4,291,114 | +2.31(+5.97%) |
Feb 05, 2021 | 39.34 | 39.36 | 37.39 | 38.68 | 3,133,200 | +0.53(+1.39%) |
Feb 04, 2021 | 37.00 | 39.12 | 36.99 | 38.15 | 5,527,480 | +1.08(+2.91%) |
Feb 03, 2021 | 36.49 | 37.30 | 36.01 | 37.07 | 3,111,826 | +0.56(+1.53%) |
Feb 02, 2021 | 35.88 | 36.56 | 34.99 | 36.51 | 4,227,591 | +0.98(+2.76%) |
Feb 01, 2021 | 35.34 | 35.99 | 33.72 | 35.53 | 3,653,576 | +1.36(+3.98%) |
Jan 29, 2021 | 33.65 | 35.56 | 33.57 | 34.17 | 5,248,000 | +0.17(+0.50%) |
Jan 28, 2021 | 34.37 | 34.83 | 33.00 | 34.00 | 5,058,060 | -0.37(-1.08%) |
Jan 27, 2021 | 34.80 | 36.24 | 32.85 | 34.37 | 7,344,482 | -2.94(-7.88%) |
Jan 26, 2021 | 35.95 | 38.68 | 35.61 | 37.31 | 9,358,688 | +1.91(+5.40%) |
Jan 25, 2021 | 36.59 | 37.97 | 34.00 | 35.40 | 8,646,954 | -1.67(-4.50%) |
Jan 22, 2021 | 34.37 | 37.15 | 34.23 | 37.07 | 5,617,300 | +1.44(+4.04%) |
Jan 21, 2021 | 34.72 | 36.30 | 33.70 | 35.63 | 6,428,932 | +0.37(+1.05%) |
Jan 20, 2021 | 35.25 | 35.57 | 33.63 | 35.26 | 7,860,807 | -0.60(-1.67%) |
Jan 19, 2021 | 33.82 | 36.16 | 32.84 | 35.86 | 9,843,753 | +5.04(+16.33%) |
Jan 15, 2021 | 32.60 | 32.75 | 30.20 | 30.82 | 9,557,300 | -3.72(-10.78%) |
Jan 14, 2021 | 34.82 | 35.44 | 32.83 | 34.55 | 10,501,211 | -2.03(-5.54%) |
Jan 13, 2021 | 36.90 | 38.00 | 34.55 | 36.58 | 19,110,548 | +2.22(+6.45%) |
Jan 12, 2021 | 31.35 | 34.65 | 31.12 | 34.36 | 17,983,968 | +5.40(+18.65%) |
Jan 11, 2021 | 27.75 | 29.42 | 27.30 | 28.96 | 5,604,183 | +0.12(+0.42%) |
Jan 08, 2021 | 29.25 | 29.50 | 27.96 | 28.84 | 8,095,000 | +0.71(+2.52%) |
Jan 07, 2021 | 26.20 | 28.23 | 26.15 | 28.13 | 9,379,437 | +3.82(+15.71%) |
Jan 06, 2021 | 23.41 | 25.34 | 23.20 | 24.31 | 6,534,892 | +1.23(+5.33%) |
Jan 05, 2021 | 22.17 | 23.24 | 22.11 | 23.08 | 2,766,138 | +0.55(+2.44%) |