Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 9,546,202 | -0.02(-0.13%) |
Feb 25, 2022 | 15.15 | 15.54 | 15.05 | 15.51 | 6,741,579 | +0.32(+2.11%) |
Feb 24, 2022 | 14.23 | 15.23 | 14.11 | 15.19 | 9,232,355 | +0.29(+1.95%) |
Feb 23, 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 6,945,769 | -0.44(-2.87%) |
Feb 22, 2022 | 15.50 | 15.81 | 15.05 | 15.34 | 10,084,279 | -0.67(-4.18%) |
Feb 18, 2022 | 16.01 | 0 | -0.56(-3.38%) | |||
Feb 17, 2022 | 16.30 | 16.73 | 16.20 | 16.57 | 9,037,331 | +0.12(+0.73%) |
Feb 16, 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 10,210,622 | -0.25(-1.50%) |
Feb 15, 2022 | 16.26 | 16.95 | 16.10 | 16.70 | 16,443,898 | +0.68(+4.24%) |
Feb 14, 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 25,651,660 | +0.24(+1.55%) |
Feb 11, 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 56,662,004 | -5.96(-27.44%) |
Feb 10, 2022 | 21.68 | 23.34 | 21.44 | 21.74 | 6,400,819 | -0.14(-0.64%) |
Feb 09, 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 4,479,772 | +0.50(+2.36%) |
Feb 08, 2022 | 21.03 | 21.56 | 20.93 | 21.38 | 3,903,740 | +0.48(+2.32%) |
Feb 07, 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 3,958,102 | -0.14(-0.67%) |
Feb 04, 2022 | 20.55 | 21.18 | 20.32 | 21.03 | 4,087,450 | +0.06(+0.29%) |
Feb 03, 2022 | 21.66 | 20.96 | 20.97 | 2,891,427 | -0.91(-4.16%) | |
Feb 02, 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 3,981,141 | +0.24(+1.11%) |
Feb 01, 2022 | 20.77 | 21.73 | 20.58 | 21.64 | 4,544,927 | +0.91(+4.39%) |
Jan 31, 2022 | 19.85 | 20.74 | 20.73 | 4,753,900 | +0.81(+4.07%) | |
Jan 28, 2022 | 19.51 | 19.92 | 19.14 | 19.92 | 5,302,365 | +0.13(+0.66%) |
Jan 27, 2022 | 21.33 | 21.46 | 19.47 | 19.79 | 5,483,220 | -1.18(-5.63%) |
Jan 26, 2022 | 21.77 | 22.03 | 20.86 | 20.97 | 4,228,072 | -0.34(-1.60%) |
Jan 25, 2022 | 21.60 | 21.60 | 20.79 | 21.31 | 4,221,323 | -0.73(-3.31%) |
Jan 24, 2022 | 20.75 | 22.06 | 20.23 | 22.04 | 5,818,597 | +0.53(+2.46%) |
Jan 21, 2022 | 21.32 | 22.23 | 21.22 | 21.51 | 4,839,922 | -0.23(-1.06%) |
Jan 20, 2022 | 22.42 | 22.91 | 21.67 | 21.74 | 3,864,713 | -0.75(-3.33%) |
Jan 19, 2022 | 23.22 | 23.60 | 22.47 | 22.49 | 2,786,885 | -0.61(-2.64%) |
Jan 18, 2022 | 24.10 | 24.14 | 22.92 | 23.10 | 4,278,703 | -1.02(-4.23%) |
Jan 14, 2022 | 24.12 | 0 | +0.67(+2.86%) | |||
Jan 13, 2022 | 23.04 | 24.17 | 22.88 | 23.45 | 5,959,273 | +0.72(+3.17%) |
Jan 12, 2022 | 22.12 | 23.34 | 22.10 | 22.73 | 4,073,799 | +0.57(+2.57%) |
Jan 11, 2022 | 21.56 | 22.17 | 21.11 | 22.16 | 3,004,232 | +0.61(+2.83%) |
Jan 10, 2022 | 21.67 | 21.75 | 21.02 | 21.55 | 3,245,929 | -0.35(-1.60%) |
Jan 07, 2022 | 22.35 | 22.59 | 21.66 | 21.90 | 3,513,559 | -0.45(-2.01%) |
Jan 06, 2022 | 21.71 | 22.52 | 21.68 | 22.35 | 3,041,659 | +0.64(+2.95%) |
Jan 05, 2022 | 22.68 | 23.00 | 21.63 | 21.71 | 4,491,516 | -0.68(-3.04%) |
Jan 04, 2022 | 22.25 | 22.91 | 22.20 | 22.39 | 3,233,264 | +0.61(+2.80%) |
Jan 03, 2022 | 21.59 | 22.30 | 21.32 | 21.78 | 3,165,885 | +0.46(+2.16%) |
Dec 31, 2021 | 21.29 | 21.43 | 21.13 | 21.32 | 1,202,968 | +0.14(+0.66%) |
Dec 30, 2021 | 21.44 | 21.74 | 21.14 | 21.18 | 1,771,663 | -0.22(-1.03%) |
Dec 29, 2021 | 21.32 | 21.64 | 20.91 | 21.40 | 1,638,253 | +0.08(+0.38%) |
Dec 28, 2021 | 21.41 | 21.76 | 21.10 | 21.32 | 1,834,660 | -0.09(-0.42%) |
Dec 27, 2021 | 21.11 | 21.48 | 20.72 | 21.41 | 1,825,766 | +0.34(+1.61%) |
Dec 23, 2021 | 20.83 | 21.20 | 20.80 | 21.07 | 2,244,321 | +0.30(+1.44%) |
Dec 22, 2021 | 20.18 | 21.12 | 19.90 | 20.77 | 3,132,201 | +0.64(+3.18%) |
Dec 21, 2021 | 19.69 | 20.15 | 19.49 | 20.13 | 3,359,068 | +0.99(+5.17%) |
Dec 20, 2021 | 18.55 | 19.21 | 18.39 | 19.14 | 4,498,329 | -0.11(-0.57%) |
Dec 17, 2021 | 19.10 | 19.80 | 18.74 | 19.25 | 7,542,410 | -0.47(-2.38%) |
Dec 16, 2021 | 20.61 | 21.13 | 19.61 | 19.72 | 3,760,037 | -1.94(-8.96%) |
Dec 15, 2021 | 21.66 | 21.66 | 19.39 | 21.66 | 4,587,458 | +1.15(+5.61%) |
Dec 14, 2021 | 20.16 | 21.03 | 20.13 | 20.51 | 2,682,900 | -0.06(-0.29%) |
Dec 13, 2021 | 21.66 | 21.98 | 20.35 | 20.57 | 3,754,443 | -1.46(-6.62%) |
Dec 10, 2021 | 22.74 | 22.90 | 21.77 | 22.03 | 4,187,909 | -0.39(-1.75%) |
Dec 09, 2021 | 21.87 | 22.80 | 21.60 | 22.42 | 3,679,067 | +0.17(+0.76%) |
Dec 08, 2021 | 23.30 | 23.54 | 22.14 | 22.25 | 6,857,713 | +0.56(+2.58%) |
Dec 07, 2021 | 21.70 | 22.01 | 21.53 | 21.69 | 2,154,192 | +0.20(+0.93%) |
Dec 06, 2021 | 21.09 | 21.84 | 20.76 | 21.49 | 2,433,368 | +0.53(+2.53%) |
Dec 03, 2021 | 20.88 | 21.25 | 20.64 | 20.96 | 2,828,991 | +0.08(+0.38%) |
Dec 02, 2021 | 20.92 | 21.08 | 20.46 | 20.88 | 3,806,303 | +0.16(+0.77%) |
Dec 01, 2021 | 20.98 | 22.00 | 20.71 | 20.72 | 5,943,369 | +0.61(+3.03%) |
Nov 30, 2021 | 20.58 | 21.02 | 19.47 | 20.11 | 5,247,447 | -0.68(-3.27%) |
Nov 29, 2021 | 21.10 | 21.37 | 20.30 | 20.79 | 3,748,890 | +0.17(+0.82%) |
Nov 26, 2021 | 21.02 | 21.47 | 20.11 | 20.62 | 4,074,150 | -1.39(-6.32%) |
Nov 24, 2021 | 21.97 | 22.32 | 21.87 | 22.01 | 1,748,798 | -0.37(-1.65%) |
Nov 23, 2021 | 22.65 | 22.75 | 22.19 | 22.38 | 2,069,749 | -0.05(-0.22%) |
Nov 22, 2021 | 22.16 | 22.81 | 22.02 | 22.43 | 2,587,441 | +0.59(+2.70%) |
Nov 19, 2021 | 21.93 | 22.17 | 21.66 | 21.84 | 4,736,035 | -0.43(-1.93%) |
Nov 18, 2021 | 22.72 | 22.90 | 22.23 | 22.27 | 3,095,016 | -0.47(-2.07%) |
Nov 17, 2021 | 22.75 | 23.12 | 22.61 | 22.74 | 2,361,916 | -0.37(-1.60%) |
Nov 16, 2021 | 22.91 | 23.25 | 22.79 | 23.11 | 3,202,910 | +0.35(+1.54%) |
Nov 15, 2021 | 23.55 | 23.70 | 22.69 | 22.76 | 4,747,179 | -0.79(-3.35%) |
Nov 12, 2021 | 23.50 | 23.81 | 23.44 | 23.55 | 2,832,403 | +0.09(+0.38%) |
Nov 11, 2021 | 23.07 | 23.63 | 23.03 | 23.46 | 2,880,227 | +0.39(+1.69%) |
Nov 10, 2021 | 23.43 | 23.07 | 3,715,150 | -0.37(-1.58%) | ||
Nov 09, 2021 | 23.67 | 23.97 | 22.84 | 23.44 | 5,300,807 | +0.36(+1.56%) |
Nov 08, 2021 | 24.22 | 24.35 | 23.04 | 23.08 | 5,982,553 | -1.06(-4.39%) |
Nov 05, 2021 | 24.00 | 24.89 | 22.91 | 24.14 | 11,094,896 | +2.69(+12.54%) |
Nov 04, 2021 | 21.99 | 22.43 | 21.42 | 21.45 | 5,829,616 | -0.54(-2.46%) |
Nov 03, 2021 | 20.68 | 22.14 | 20.64 | 21.99 | 6,739,857 | +0.90(+4.27%) |
Nov 02, 2021 | 20.40 | 21.11 | 20.26 | 21.09 | 4,790,186 | +0.53(+2.58%) |
Nov 01, 2021 | 19.53 | 20.65 | 19.91 | 20.56 | 5,128,023 | +1.44(+7.53%) |
Oct 29, 2021 | 19.28 | 19.50 | 18.95 | 19.12 | 2,732,142 | -0.12(-0.62%) |
Oct 28, 2021 | 19.14 | 19.34 | 18.95 | 19.24 | 2,309,024 | +0.29(+1.53%) |
Oct 27, 2021 | 19.33 | 19.39 | 18.77 | 18.95 | 2,869,415 | -0.33(-1.71%) |
Oct 26, 2021 | 20.70 | 19.28 | 5,187,504 | -1.46(-7.04%) | ||
Oct 25, 2021 | 20.19 | 20.80 | 20.02 | 20.74 | 4,562,946 | +0.93(+4.69%) |
Oct 22, 2021 | 20.09 | 19.25 | 19.81 | 6,493,496 | -0.16(-0.80%) | |
Oct 21, 2021 | 19.65 | 20.12 | 19.61 | 19.97 | 2,477,455 | +0.23(+1.17%) |
Oct 20, 2021 | 18.84 | 20.12 | 18.76 | 19.74 | 4,947,225 | +0.69(+3.62%) |
Oct 19, 2021 | 19.14 | 19.26 | 18.83 | 19.05 | 2,017,962 | +0.03(+0.16%) |
Oct 18, 2021 | 18.63 | 19.33 | 18.62 | 19.02 | 3,056,057 | +0.18(+0.96%) |
Oct 15, 2021 | 19.35 | 19.43 | 18.79 | 18.84 | 2,753,855 | -0.14(-0.74%) |
Oct 14, 2021 | 18.59 | 19.11 | 18.48 | 18.98 | 3,072,827 | +0.54(+2.93%) |
Oct 13, 2021 | 18.68 | 18.68 | 18.08 | 18.44 | 2,498,967 | -0.22(-1.18%) |
Oct 12, 2021 | 18.62 | 18.88 | 18.47 | 18.66 | 2,294,420 | +0.06(+0.32%) |
Oct 11, 2021 | 18.93 | 19.13 | 18.55 | 18.60 | 3,168,648 | -0.16(-0.85%) |
Oct 08, 2021 | 18.76 | 19.13 | 18.51 | 18.76 | 4,937,606 | +0.20(+1.08%) |
Oct 07, 2021 | 18.91 | 18.94 | 18.46 | 18.56 | 3,342,307 | +0.19(+1.03%) |
Oct 06, 2021 | 18.96 | 19.10 | 18.07 | 18.37 | 4,157,117 | -0.80(-4.17%) |
Oct 05, 2021 | 19.28 | 19.48 | 18.94 | 19.17 | 3,679,511 | -0.07(-0.36%) |
Oct 04, 2021 | 18.63 | 19.50 | 18.60 | 19.24 | 5,489,811 | +0.64(+3.44%) |
Oct 01, 2021 | 17.82 | 18.76 | 17.67 | 18.60 | 3,623,828 | +0.90(+5.08%) |
Sep 30, 2021 | 17.72 | 17.93 | 17.49 | 17.70 | 3,088,021 | -0.21(-1.17%) |
Sep 29, 2021 | 18.17 | 18.24 | 17.69 | 17.91 | 2,749,424 | -0.19(-1.05%) |
Sep 28, 2021 | 18.66 | 18.92 | 18.06 | 18.10 | 4,003,278 | -0.56(-3.00%) |
Sep 27, 2021 | 18.12 | 18.77 | 18.10 | 18.66 | 5,199,493 | +0.69(+3.84%) |
Sep 24, 2021 | 17.32 | 18.12 | 17.31 | 17.97 | 4,008,948 | +0.49(+2.80%) |
Sep 23, 2021 | 16.91 | 17.59 | 16.87 | 17.48 | 2,966,767 | +0.84(+5.05%) |
Sep 22, 2021 | 16.27 | 16.96 | 16.27 | 16.64 | 2,799,383 | +0.44(+2.72%) |
Sep 21, 2021 | 16.52 | 16.67 | 16.02 | 16.20 | 3,323,839 | -0.31(-1.88%) |
Sep 20, 2021 | 16.31 | 16.67 | 16.12 | 16.51 | 3,424,257 | -0.47(-2.77%) |
Sep 17, 2021 | 16.90 | 17.05 | 16.64 | 16.98 | 5,549,287 | +0.17(+1.01%) |
Sep 16, 2021 | 17.15 | 17.24 | 16.66 | 16.81 | 2,846,203 | -0.38(-2.21%) |
Sep 15, 2021 | 16.13 | 17.34 | 16.02 | 17.19 | 6,318,913 | +1.05(+6.51%) |
Sep 14, 2021 | 16.43 | 16.48 | 15.85 | 16.14 | 3,137,180 | -0.18(-1.10%) |
Sep 13, 2021 | 15.93 | 16.39 | 15.80 | 16.32 | 3,177,931 | +0.58(+3.68%) |
Sep 10, 2021 | 15.86 | 16.14 | 15.72 | 15.74 | 2,902,249 | +0.02(+0.13%) |
Sep 09, 2021 | 15.64 | 15.92 | 15.55 | 15.72 | 3,358,049 | -0.03(-0.19%) |
Sep 08, 2021 | 15.98 | 16.05 | 15.62 | 15.75 | 3,344,040 | -0.35(-2.17%) |
Sep 07, 2021 | 16.19 | 16.40 | 16.01 | 16.10 | 2,963,062 | -0.21(-1.29%) |
Sep 03, 2021 | 16.16 | 16.48 | 16.12 | 16.31 | 2,841,902 | +0.12(+0.74%) |
Sep 02, 2021 | 16.21 | 16.41 | 16.06 | 16.19 | 3,647,763 | +0.03(+0.19%) |
Sep 01, 2021 | 15.93 | 16.24 | 15.67 | 16.16 | 3,497,403 | +0.32(+2.02%) |
Aug 31, 2021 | 15.73 | 15.94 | 15.66 | 15.84 | 2,949,788 | +0.01(+0.06%) |
Aug 30, 2021 | 16.16 | 16.19 | 15.77 | 15.83 | 3,019,945 | -0.34(-2.10%) |
Aug 27, 2021 | 15.38 | 16.19 | 15.36 | 16.17 | 3,903,952 | +0.87(+5.69%) |
Aug 26, 2021 | 15.36 | 15.43 | 15.11 | 15.30 | 2,914,810 | -0.09(-0.58%) |
Aug 25, 2021 | 15.29 | 15.55 | 15.08 | 15.39 | 2,695,791 | +0.13(+0.85%) |
Aug 24, 2021 | 14.86 | 15.34 | 14.86 | 15.26 | 2,447,842 | +0.39(+2.62%) |
Aug 23, 2021 | 14.62 | 14.93 | 14.60 | 14.87 | 3,460,766 | +0.40(+2.76%) |
Aug 20, 2021 | 14.50 | 14.68 | 14.32 | 14.47 | 4,898,319 | -0.23(-1.56%) |
Aug 19, 2021 | 15.13 | 15.14 | 14.60 | 14.70 | 3,648,140 | -0.61(-3.98%) |
Aug 18, 2021 | 15.77 | 15.90 | 15.27 | 15.31 | 3,168,160 | -0.46(-2.92%) |
Aug 17, 2021 | 16.07 | 16.09 | 15.53 | 15.77 | 3,803,877 | -0.57(-3.49%) |
Aug 16, 2021 | 16.36 | 16.41 | 15.86 | 16.34 | 3,227,324 | -0.26(-1.57%) |
Aug 13, 2021 | 16.83 | 17.02 | 16.58 | 16.60 | 2,379,603 | -0.27(-1.60%) |
Aug 12, 2021 | 17.13 | 17.19 | 16.77 | 16.87 | 2,009,041 | -0.14(-0.82%) |
Aug 11, 2021 | 16.91 | 17.03 | 16.58 | 17.01 | 2,346,867 | +0.11(+0.65%) |
Aug 10, 2021 | 16.40 | 16.95 | 16.23 | 16.90 | 4,321,167 | +0.54(+3.30%) |
Aug 09, 2021 | 16.48 | 16.91 | 16.30 | 16.36 | 5,346,228 | +0.10(+0.62%) |
Aug 06, 2021 | 15.98 | 17.08 | 15.72 | 16.26 | 8,795,195 | +1.00(+6.55%) |
Aug 05, 2021 | 15.00 | 15.39 | 14.88 | 15.26 | 2,784,516 | +0.29(+1.94%) |
Aug 04, 2021 | 15.50 | 15.50 | 14.96 | 14.97 | 2,430,204 | -0.74(-4.71%) |
Aug 03, 2021 | 15.66 | 15.73 | 15.16 | 15.71 | 2,932,894 | +0.12(+0.77%) |
Aug 02, 2021 | 15.94 | 16.22 | 15.57 | 15.59 | 2,966,055 | -0.12(-0.76%) |
Jul 30, 2021 | 15.65 | 16.00 | 15.56 | 15.71 | 2,127,312 | -0.13(-0.82%) |
Jul 29, 2021 | 16.08 | 16.30 | 15.84 | 15.84 | 1,412,108 | +0.08(+0.51%) |
Jul 28, 2021 | 15.59 | 15.89 | 15.43 | 15.76 | 2,152,920 | +0.32(+2.07%) |
Jul 27, 2021 | 15.64 | 15.76 | 15.33 | 15.44 | 1,600,031 | -0.50(-3.14%) |
Jul 26, 2021 | 15.68 | 15.98 | 15.65 | 15.94 | 2,898,548 | +0.39(+2.51%) |
Jul 23, 2021 | 15.74 | 15.82 | 15.45 | 15.55 | 1,969,759 | +0.04(+0.26%) |
Jul 22, 2021 | 15.82 | 15.82 | 15.42 | 15.51 | 2,451,613 | -0.36(-2.27%) |
Jul 21, 2021 | 15.70 | 16.18 | 15.70 | 15.87 | 3,228,824 | +0.23(+1.47%) |
Jul 20, 2021 | 15.09 | 15.76 | 14.95 | 15.64 | 5,363,073 | +0.52(+3.44%) |
Jul 19, 2021 | 14.99 | 15.30 | 14.80 | 15.12 | 4,106,165 | -0.47(-3.01%) |
Jul 16, 2021 | 16.40 | 16.44 | 15.58 | 15.59 | 4,337,496 | -0.65(-4.00%) |
Jul 15, 2021 | 16.37 | 16.55 | 15.96 | 16.24 | 3,103,881 | -0.29(-1.75%) |
Jul 14, 2021 | 16.64 | 16.89 | 16.38 | 16.53 | 2,357,623 | -0.03(-0.18%) |
Jul 13, 2021 | 16.98 | 16.98 | 16.34 | 16.56 | 2,737,458 | -0.47(-2.76%) |
Jul 12, 2021 | 16.74 | 17.06 | 16.49 | 17.03 | 2,407,801 | +0.20(+1.19%) |
Jul 09, 2021 | 16.73 | 16.98 | 16.68 | 16.83 | 2,342,373 | +0.48(+2.94%) |
Jul 08, 2021 | 16.16 | 16.66 | 15.82 | 16.35 | 3,197,906 | -0.32(-1.92%) |
Jul 07, 2021 | 16.66 | 16.81 | 16.29 | 16.67 | 3,186,926 | -0.05(-0.30%) |
Jul 06, 2021 | 17.26 | 17.27 | 16.46 | 16.72 | 3,460,368 | -0.56(-3.24%) |
Jul 02, 2021 | 17.44 | 17.48 | 17.04 | 17.28 | 2,878,381 | -0.13(-0.75%) |
Jul 01, 2021 | 17.31 | 17.63 | 17.21 | 17.41 | 3,018,501 | +0.26(+1.52%) |
Jun 30, 2021 | 17.00 | 17.34 | 16.92 | 17.15 | 2,824,683 | +0.13(+0.76%) |
Jun 29, 2021 | 17.20 | 17.34 | 17.01 | 17.02 | 2,610,772 | -0.06(-0.35%) |
Jun 28, 2021 | 17.50 | 17.50 | 16.95 | 17.08 | 2,657,071 | -0.36(-2.06%) |
Jun 25, 2021 | 17.58 | 17.83 | 17.38 | 17.44 | 6,264,349 | -0.14(-0.80%) |
Jun 24, 2021 | 17.46 | 17.65 | 17.28 | 17.58 | 2,526,599 | +0.27(+1.56%) |
Jun 23, 2021 | 17.18 | 17.54 | 17.15 | 17.31 | 2,881,785 | +0.16(+0.93%) |
Jun 22, 2021 | 17.18 | 17.28 | 16.92 | 17.15 | 1,967,831 | -0.14(-0.81%) |
Jun 21, 2021 | 17.10 | 17.53 | 17.05 | 17.29 | 3,552,849 | +0.52(+3.10%) |
Jun 18, 2021 | 17.17 | 17.30 | 16.71 | 16.77 | 6,436,160 | -0.75(-4.28%) |
Jun 17, 2021 | 18.33 | 18.40 | 17.48 | 17.52 | 4,683,222 | -0.84(-4.58%) |
Jun 16, 2021 | 18.89 | 18.94 | 18.15 | 18.36 | 4,207,292 | -0.61(-3.22%) |
Jun 15, 2021 | 18.35 | 18.97 | 18.24 | 18.97 | 3,914,873 | +0.69(+3.77%) |
Jun 14, 2021 | 18.79 | 18.86 | 18.25 | 18.28 | 2,672,904 | -0.47(-2.51%) |
Jun 11, 2021 | 18.18 | 18.80 | 18.08 | 18.75 | 4,106,461 | +0.62(+3.42%) |
Jun 10, 2021 | 18.53 | 18.64 | 18.02 | 18.13 | 4,986,329 | -0.36(-1.95%) |
Jun 09, 2021 | 19.09 | 19.09 | 18.41 | 18.49 | 16,349,625 | -0.51(-2.68%) |
Jun 08, 2021 | 19.44 | 19.45 | 18.80 | 19.00 | 4,888,505 | -0.39(-2.01%) |
Jun 07, 2021 | 20.47 | 20.60 | 19.35 | 19.39 | 4,021,132 | -1.07(-5.23%) |
Jun 04, 2021 | 20.55 | 20.59 | 20.09 | 20.46 | 3,836,837 | -0.03(-0.15%) |
Jun 03, 2021 | 20.26 | 20.55 | 19.88 | 20.49 | 2,764,730 | +0.23(+1.14%) |
Jun 02, 2021 | 20.67 | 20.70 | 20.09 | 20.26 | 2,162,512 | -0.16(-0.78%) |
Jun 01, 2021 | 19.99 | 20.51 | 19.90 | 20.42 | 3,359,343 | +0.59(+2.98%) |
May 28, 2021 | 19.65 | 19.90 | 19.39 | 19.83 | 2,498,752 | +0.04(+0.20%) |
May 27, 2021 | 19.51 | 19.87 | 19.22 | 19.79 | 3,274,254 | +0.74(+3.88%) |
May 26, 2021 | 18.58 | 19.09 | 18.50 | 19.05 | 1,964,424 | +0.35(+1.87%) |
May 25, 2021 | 19.20 | 19.39 | 18.68 | 18.70 | 3,200,170 | -0.34(-1.79%) |
May 24, 2021 | 19.49 | 19.52 | 19.04 | 19.04 | 2,344,395 | -0.36(-1.86%) |
May 21, 2021 | 19.09 | 19.64 | 19.00 | 19.40 | 3,130,920 | +0.57(+3.03%) |
May 20, 2021 | 19.11 | 19.11 | 18.55 | 18.83 | 3,147,321 | -0.14(-0.74%) |
May 19, 2021 | 19.17 | 19.24 | 18.37 | 18.97 | 4,716,749 | -0.64(-3.26%) |
May 18, 2021 | 20.33 | 20.41 | 19.60 | 19.61 | 3,137,812 | -0.77(-3.78%) |
May 17, 2021 | 19.96 | 20.40 | 19.64 | 20.38 | 3,889,782 | +0.42(+2.10%) |
May 14, 2021 | 19.62 | 19.98 | 19.37 | 19.96 | 3,365,000 | +0.59(+3.05%) |
May 13, 2021 | 18.91 | 19.78 | 18.73 | 19.37 | 6,716,590 | +0.80(+4.34%) |
May 12, 2021 | 18.94 | 19.36 | 18.54 | 18.57 | 4,119,405 | -0.42(-2.24%) |
May 11, 2021 | 18.58 | 19.21 | 18.52 | 18.99 | 4,768,324 | -0.15(-0.78%) |
May 10, 2021 | 19.80 | 20.25 | 19.12 | 19.14 | 4,483,125 | -0.53(-2.69%) |
May 07, 2021 | 19.29 | 19.71 | 19.06 | 19.67 | 3,000,476 | +0.13(+0.67%) |
May 06, 2021 | 19.49 | 19.58 | 18.86 | 19.54 | 3,317,450 | +0.31(+1.61%) |
May 05, 2021 | 18.54 | 19.30 | 18.48 | 19.23 | 7,270,493 | +0.95(+5.20%) |
May 04, 2021 | 17.71 | 18.41 | 17.47 | 18.28 | 5,170,168 | +0.54(+3.04%) |
May 03, 2021 | 17.40 | 17.92 | 17.25 | 17.74 | 4,181,032 | +0.53(+3.08%) |
Apr 30, 2021 | 18.09 | 18.10 | 16.99 | 17.21 | 7,300,900 | -0.53(-2.99%) |
Apr 29, 2021 | 18.10 | 18.16 | 17.47 | 17.74 | 4,493,306 | -0.34(-1.88%) |
Apr 28, 2021 | 18.10 | 18.23 | 17.84 | 18.08 | 2,526,400 | +0.13(+0.72%) |
Apr 27, 2021 | 17.93 | 18.16 | 17.76 | 17.95 | 2,993,321 | +0.03(+0.17%) |
Apr 26, 2021 | 18.50 | 18.66 | 17.84 | 17.92 | 3,963,448 | -0.35(-1.94%) |
Apr 23, 2021 | 17.83 | 18.49 | 17.64 | 18.27 | 3,384,700 | +0.62(+3.54%) |
Apr 22, 2021 | 17.96 | 18.31 | 17.62 | 17.65 | 4,415,785 | -0.20(-1.12%) |
Apr 21, 2021 | 17.19 | 17.89 | 17.11 | 17.85 | 3,625,312 | +0.58(+3.36%) |
Apr 20, 2021 | 17.76 | 17.90 | 17.11 | 17.27 | 3,266,611 | -0.65(-3.63%) |
Apr 19, 2021 | 17.57 | 18.00 | 17.55 | 17.92 | 2,169,553 | +0.19(+1.07%) |
Apr 16, 2021 | 17.72 | 17.94 | 17.41 | 17.73 | 4,739,300 | -0.17(-0.95%) |
Apr 15, 2021 | 17.78 | 17.92 | 17.51 | 17.90 | 2,069,941 | +0.16(+0.90%) |
Apr 14, 2021 | 17.58 | 18.10 | 17.55 | 17.74 | 3,006,941 | +0.15(+0.85%) |
Apr 13, 2021 | 17.82 | 17.89 | 17.21 | 17.59 | 2,716,079 | -0.26(-1.46%) |
Apr 12, 2021 | 17.99 | 18.03 | 17.73 | 17.85 | 2,640,813 | -0.07(-0.39%) |
Apr 09, 2021 | 17.64 | 18.09 | 17.62 | 17.92 | 2,166,900 | +0.03(+0.17%) |
Apr 08, 2021 | 17.72 | 17.95 | 17.28 | 17.89 | 3,032,042 | +0.17(+0.96%) |
Apr 07, 2021 | 17.98 | 18.22 | 17.66 | 17.72 | 3,009,195 | -0.21(-1.17%) |
Apr 06, 2021 | 17.70 | 17.97 | 17.57 | 17.93 | 2,807,594 | +0.24(+1.36%) |
Apr 05, 2021 | 17.59 | 17.91 | 17.25 | 17.69 | 3,234,570 | +0.33(+1.90%) |
Apr 01, 2021 | 17.59 | 17.69 | 17.11 | 17.36 | 2,638,300 | -0.21(-1.20%) |
Mar 31, 2021 | 17.57 | 17.89 | 17.39 | 17.57 | 3,273,329 | -0.03(-0.17%) |
Mar 30, 2021 | 17.21 | 17.70 | 17.15 | 17.60 | 3,267,396 | +0.62(+3.65%) |
Mar 29, 2021 | 17.64 | 17.83 | 16.86 | 16.98 | 3,886,377 | -0.14(-0.82%) |
Mar 26, 2021 | 17.10 | 17.20 | 16.63 | 17.12 | 4,744,500 | +0.25(+1.48%) |
Mar 25, 2021 | 15.81 | 16.97 | 15.72 | 16.87 | 5,604,297 | +0.56(+3.43%) |
Mar 24, 2021 | 16.70 | 16.99 | 16.30 | 16.31 | 4,395,110 | -0.25(-1.51%) |
Mar 23, 2021 | 16.85 | 17.07 | 16.46 | 16.56 | 4,025,714 | -0.53(-3.10%) |
Mar 22, 2021 | 17.12 | 17.27 | 16.70 | 17.09 | 2,648,623 | -0.13(-0.75%) |
Mar 19, 2021 | 17.36 | 17.61 | 16.81 | 17.22 | 7,422,800 | -0.25(-1.43%) |
Mar 18, 2021 | 17.80 | 18.00 | 17.36 | 17.47 | 3,604,221 | -0.43(-2.40%) |
Mar 17, 2021 | 17.30 | 17.92 | 17.01 | 17.90 | 3,857,522 | +0.62(+3.59%) |
Mar 16, 2021 | 17.53 | 17.63 | 17.11 | 17.28 | 5,819,376 | -0.44(-2.48%) |
Mar 15, 2021 | 18.35 | 18.49 | 17.31 | 17.72 | 6,101,668 | -0.45(-2.48%) |
Mar 12, 2021 | 18.05 | 18.36 | 17.84 | 18.17 | 4,133,900 | +0.20(+1.11%) |
Mar 11, 2021 | 18.00 | 18.07 | 17.61 | 17.97 | 3,767,322 | -0.11(-0.61%) |
Mar 10, 2021 | 18.20 | 18.40 | 17.67 | 18.08 | 4,380,061 | +0.03(+0.17%) |
Mar 09, 2021 | 18.76 | 18.80 | 17.82 | 18.05 | 4,862,874 | -0.50(-2.70%) |
Mar 08, 2021 | 18.50 | 18.83 | 18.14 | 18.55 | 4,223,436 | +0.29(+1.59%) |
Mar 05, 2021 | 18.54 | 18.95 | 17.75 | 18.26 | 6,389,100 | +0.05(+0.27%) |
Mar 04, 2021 | 18.98 | 19.38 | 17.91 | 18.21 | 9,473,411 | -0.58(-3.09%) |
Mar 03, 2021 | 18.26 | 19.29 | 18.16 | 18.79 | 6,007,200 | +0.69(+3.81%) |
Mar 02, 2021 | 17.37 | 18.48 | 17.27 | 18.10 | 8,336,426 | +0.75(+4.32%) |