Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.49 | 42.92 | 40.11 | 40.11 | 6,942,072 | -1.23(-2.98%) |
Mar 30, 2022 | 41.69 | 43.24 | 40.81 | 41.34 | 6,306,696 | +0.77(+1.89%) |
Mar 29, 2022 | 38.49 | 40.62 | 37.24 | 40.57 | 8,828,311 | +0.07(+0.18%) |
Mar 28, 2022 | 40.72 | 41.05 | 39.51 | 40.50 | 6,681,904 | -2.32(-5.42%) |
Mar 25, 2022 | 38.68 | 42.82 | 38.38 | 42.82 | 6,340,574 | +3.76(+9.63%) |
Mar 24, 2022 | 38.32 | 39.49 | 37.86 | 39.05 | 4,326,618 | +0.90(+2.36%) |
Mar 23, 2022 | 37.67 | 38.73 | 37.33 | 38.16 | 5,257,283 | +1.59(+4.33%) |
Mar 22, 2022 | 36.97 | 37.62 | 35.35 | 36.57 | 5,122,773 | -0.55(-1.49%) |
Mar 21, 2022 | 36.27 | 37.45 | 36.03 | 37.12 | 6,634,319 | +2.39(+6.88%) |
Mar 18, 2022 | 34.83 | 35.03 | 34.18 | 34.73 | 4,960,848 | -0.21(-0.60%) |
Mar 17, 2022 | 33.22 | 35.20 | 32.91 | 34.94 | 8,068,557 | +3.43(+10.90%) |
Mar 16, 2022 | 31.41 | 32.21 | 30.44 | 31.51 | 7,236,072 | +0.22(+0.70%) |
Mar 15, 2022 | 29.86 | 31.95 | 29.17 | 31.29 | 8,843,711 | -1.01(-3.13%) |
Mar 14, 2022 | 34.11 | 34.22 | 31.05 | 32.30 | 8,729,913 | -3.19(-8.99%) |
Mar 11, 2022 | 35.98 | 37.14 | 35.15 | 35.49 | 6,187,648 | -1.30(-3.54%) |
Mar 10, 2022 | 35.74 | 37.09 | 36.79 | 7,611,377 | +1.61(+4.57%) | |
Mar 09, 2022 | 33.66 | 35.83 | 32.09 | 35.18 | 11,602,566 | -0.71(-1.99%) |
Mar 08, 2022 | 36.92 | 39.09 | 33.87 | 35.90 | 19,772,030 | +0.70(+1.99%) |
Mar 07, 2022 | 35.91 | 37.67 | 33.52 | 35.20 | 13,697,475 | +0.23(+0.67%) |
Mar 04, 2022 | 32.57 | 34.97 | 32.37 | 34.97 | 10,174,417 | +2.75(+8.53%) |
Mar 03, 2022 | 32.37 | 32.99 | 31.30 | 32.22 | 10,686,938 | -0.69(-2.09%) |
Mar 02, 2022 | 33.03 | 33.84 | 31.99 | 32.91 | 11,286,356 | +1.13(+3.56%) |
Mar 01, 2022 | 31.65 | 32.81 | 30.67 | 31.77 | 10,300,304 | +1.23(+4.03%) |
Feb 28, 2022 | 27.94 | 30.57 | 27.89 | 30.54 | 13,400,285 | +2.90(+10.50%) |
Feb 25, 2022 | 26.85 | 27.73 | 26.38 | 27.64 | 9,890,605 | +0.56(+2.06%) |
Feb 24, 2022 | 27.09 | 27.57 | 25.27 | 27.08 | 10,106,219 | +0.92(+3.53%) |
Feb 23, 2022 | 26.01 | 27.00 | 25.61 | 26.16 | 8,006,122 | +0.88(+3.49%) |
Feb 22, 2022 | 27.97 | 28.08 | 24.44 | 25.28 | 9,215,429 | -1.02(-3.88%) |
Feb 18, 2022 | 26.30 | 0 | -0.61(-2.26%) | |||
Feb 17, 2022 | 26.92 | 28.15 | 26.53 | 26.91 | 7,904,534 | -0.00(-0.02%) |
Feb 16, 2022 | 27.79 | 28.67 | 26.48 | 26.91 | 7,357,556 | -0.22(-0.80%) |
Feb 15, 2022 | 26.30 | 27.37 | 25.57 | 27.13 | 7,063,047 | -0.60(-2.17%) |
Feb 14, 2022 | 28.75 | 28.90 | 27.08 | 27.73 | 10,228,407 | -1.43(-4.92%) |
Feb 11, 2022 | 27.69 | 29.35 | 27.34 | 29.16 | 10,490,181 | +1.97(+7.26%) |
Feb 10, 2022 | 26.67 | 28.90 | 26.62 | 27.19 | 8,554,039 | +0.07(+0.25%) |
Feb 09, 2022 | 26.32 | 27.35 | 26.08 | 27.12 | 6,499,655 | +1.08(+4.15%) |
Feb 08, 2022 | 27.52 | 27.71 | 25.49 | 26.04 | 7,434,043 | -1.80(-6.48%) |
Feb 07, 2022 | 27.73 | 28.63 | 26.90 | 27.85 | 7,480,206 | -0.28(-1.01%) |
Feb 04, 2022 | 27.96 | 29.78 | 27.74 | 28.13 | 8,666,052 | +0.86(+3.14%) |
Feb 03, 2022 | 27.40 | 27.96 | 26.41 | 27.27 | 7,638,841 | -0.79(-2.81%) |
Feb 02, 2022 | 27.92 | 28.21 | 26.53 | 28.06 | 8,053,569 | +0.28(+1.01%) |
Feb 01, 2022 | 25.34 | 28.04 | 24.84 | 27.78 | 9,916,768 | +2.20(+8.62%) |
Jan 31, 2022 | 25.41 | 26.16 | 25.58 | 9,165,867 | +0.23(+0.91%) | |
Jan 28, 2022 | 25.06 | 25.81 | 23.74 | 25.35 | 7,981,393 | +0.53(+2.14%) |
Jan 27, 2022 | 26.11 | 26.68 | 23.54 | 24.82 | 6,378,985 | -0.00(-0.02%) |
Jan 26, 2022 | 26.53 | 27.19 | 24.15 | 24.82 | 9,465,505 | -0.70(-2.75%) |
Jan 25, 2022 | 23.13 | 25.84 | 22.10 | 25.52 | 8,374,529 | +1.88(+7.93%) |
Jan 24, 2022 | 21.45 | 23.85 | 20.26 | 23.65 | 12,620,327 | +0.87(+3.82%) |
Jan 21, 2022 | 23.92 | 24.24 | 22.33 | 22.78 | 9,812,661 | -1.83(-7.45%) |
Jan 20, 2022 | 25.78 | 27.29 | 24.53 | 24.61 | 6,752,596 | -1.74(-6.61%) |
Jan 19, 2022 | 27.60 | 27.76 | 25.69 | 26.35 | 7,150,873 | -0.65(-2.42%) |
Jan 18, 2022 | 28.70 | 28.91 | 26.40 | 27.01 | 7,906,265 | -0.97(-3.45%) |
Jan 14, 2022 | 27.98 | 0 | +1.59(+6.02%) | |||
Jan 13, 2022 | 27.12 | 27.79 | 26.06 | 26.39 | 7,417,388 | -0.96(-3.52%) |
Jan 12, 2022 | 27.29 | 27.77 | 26.53 | 27.35 | 7,513,805 | +0.50(+1.87%) |
Jan 11, 2022 | 25.18 | 27.10 | 24.40 | 26.85 | 7,825,002 | +2.20(+8.92%) |
Jan 10, 2022 | 24.81 | 25.13 | 23.61 | 24.65 | 4,692,548 | -0.32(-1.30%) |
Jan 07, 2022 | 25.21 | 25.42 | 24.31 | 24.97 | 6,152,369 | +0.01(+0.05%) |
Jan 06, 2022 | 24.82 | 25.51 | 23.91 | 24.96 | 7,415,929 | +1.47(+6.28%) |
Jan 05, 2022 | 25.62 | 26.02 | 23.40 | 23.49 | 7,844,823 | -1.56(-6.21%) |
Jan 04, 2022 | 23.52 | 25.20 | 23.50 | 25.04 | 8,093,323 | +1.99(+8.63%) |
Jan 03, 2022 | 21.16 | 23.08 | 21.16 | 23.05 | 6,354,018 | +2.00(+9.52%) |
Dec 31, 2021 | 21.01 | 21.37 | 20.85 | 21.05 | 3,373,752 | -0.17(-0.79%) |
Dec 30, 2021 | 22.14 | 22.47 | 21.16 | 21.22 | 4,143,109 | -0.84(-3.83%) |
Dec 29, 2021 | 22.13 | 22.65 | 21.65 | 22.06 | 4,295,163 | -0.13(-0.59%) |
Dec 28, 2021 | 22.89 | 23.24 | 21.97 | 22.19 | 4,530,774 | -0.43(-1.90%) |
Dec 27, 2021 | 20.90 | 22.62 | 20.24 | 22.62 | 5,937,046 | +1.69(+8.08%) |
Dec 23, 2021 | 21.27 | 21.57 | 20.84 | 20.93 | 4,209,835 | -0.12(-0.56%) |
Dec 22, 2021 | 20.77 | 21.49 | 20.13 | 21.05 | 3,977,907 | +0.19(+0.91%) |
Dec 21, 2021 | 19.63 | 20.91 | 19.63 | 20.86 | 5,782,411 | +1.86(+9.77%) |
Dec 20, 2021 | 18.57 | 19.06 | 17.78 | 19.00 | 6,830,977 | -0.96(-4.79%) |
Dec 17, 2021 | 20.03 | 20.61 | 19.19 | 19.96 | 5,117,694 | -0.49(-2.42%) |
Dec 16, 2021 | 21.43 | 22.18 | 20.38 | 20.45 | 5,773,295 | -0.38(-1.82%) |
Dec 15, 2021 | 20.57 | 21.11 | 19.13 | 20.83 | 7,023,890 | +0.12(+0.59%) |
Dec 14, 2021 | 20.86 | 21.77 | 20.51 | 20.71 | 4,156,045 | -0.71(-3.31%) |
Dec 13, 2021 | 22.94 | 23.04 | 21.41 | 21.42 | 9,139,621 | -2.15(-9.14%) |
Dec 10, 2021 | 23.72 | 23.86 | 22.15 | 23.57 | 9,102,611 | +0.62(+2.71%) |
Dec 09, 2021 | 23.40 | 23.58 | 22.86 | 22.95 | 4,666,510 | -0.92(-3.84%) |
Dec 08, 2021 | 24.11 | 24.37 | 23.62 | 23.87 | 6,438,517 | +0.06(+0.27%) |
Dec 07, 2021 | 23.11 | 24.45 | 23.02 | 23.80 | 8,695,330 | +1.74(+7.89%) |
Dec 06, 2021 | 21.40 | 22.55 | 20.39 | 22.06 | 9,921,951 | +1.31(+6.32%) |
Dec 03, 2021 | 22.30 | 22.61 | 20.21 | 20.75 | 9,934,578 | -0.63(-2.96%) |
Dec 02, 2021 | 19.73 | 21.62 | 19.16 | 21.38 | 8,735,026 | +1.33(+6.61%) |
Dec 01, 2021 | 23.16 | 23.22 | 20.06 | 20.06 | 11,640,047 | -1.75(-8.04%) |
Nov 30, 2021 | 21.73 | 22.41 | 20.78 | 21.81 | 10,970,817 | -1.24(-5.40%) |
Nov 29, 2021 | 23.98 | 24.45 | 22.39 | 23.05 | 8,079,912 | +0.87(+3.93%) |
Nov 26, 2021 | 22.47 | 22.62 | 20.89 | 22.18 | 10,499,342 | -3.72(-14.35%) |
Nov 24, 2021 | 24.73 | 26.19 | 24.70 | 25.90 | 5,347,232 | +0.67(+2.65%) |
Nov 23, 2021 | 24.15 | 25.38 | 24.09 | 25.23 | 7,045,683 | +1.93(+8.27%) |
Nov 22, 2021 | 22.62 | 24.44 | 22.62 | 23.30 | 6,348,610 | +0.67(+2.94%) |
Nov 19, 2021 | 23.70 | 23.97 | 22.32 | 22.64 | 9,356,599 | -2.47(-9.85%) |
Nov 18, 2021 | 25.13 | 25.36 | 25.04 | 25.11 | 7,482,500 | +0.07(+0.30%) |
Nov 17, 2021 | 26.45 | 27.02 | 24.72 | 25.03 | 8,685,322 | -1.93(-7.14%) |
Nov 16, 2021 | 27.37 | 27.46 | 26.36 | 26.96 | 5,475,221 | -0.29(-1.05%) |
Nov 15, 2021 | 26.89 | 27.82 | 25.90 | 27.24 | 6,513,837 | +0.36(+1.33%) |
Nov 12, 2021 | 26.57 | 27.16 | 26.28 | 26.89 | 3,916,986 | -0.15(-0.54%) |
Nov 11, 2021 | 26.51 | 27.69 | 26.46 | 27.03 | 6,150,176 | -0.54(-1.97%) |
Nov 10, 2021 | 28.38 | 27.58 | 9,092,624 | -1.35(-4.66%) | ||
Nov 09, 2021 | 28.83 | 29.22 | 27.33 | 28.93 | 8,021,343 | -0.13(-0.45%) |
Nov 08, 2021 | 28.78 | 29.74 | 28.59 | 29.06 | 7,189,121 | +0.93(+3.30%) |
Nov 05, 2021 | 27.30 | 28.30 | 26.96 | 28.13 | 8,356,514 | +1.47(+5.51%) |
Nov 04, 2021 | 27.95 | 28.57 | 26.01 | 26.66 | 10,040,127 | -0.26(-0.97%) |
Nov 03, 2021 | 26.68 | 28.08 | 26.37 | 26.92 | 8,616,762 | -0.60(-2.18%) |
Nov 02, 2021 | 27.78 | 28.54 | 27.08 | 27.52 | 7,990,697 | -0.58(-2.07%) |
Nov 01, 2021 | 27.26 | 28.36 | 27.88 | 28.10 | 9,515,475 | +1.61(+6.06%) |
Oct 29, 2021 | 26.95 | 27.20 | 25.57 | 26.49 | 6,378,897 | -0.35(-1.30%) |
Oct 28, 2021 | 26.19 | 27.00 | 25.79 | 26.84 | 5,697,183 | +0.61(+2.31%) |
Oct 27, 2021 | 27.71 | 28.47 | 26.05 | 26.24 | 11,705,409 | -2.43(-8.49%) |
Oct 26, 2021 | 28.95 | 28.67 | 7,970,997 | -0.11(-0.38%) | ||
Oct 25, 2021 | 28.11 | 29.36 | 27.96 | 28.78 | 7,890,602 | +1.58(+5.82%) |
Oct 22, 2021 | 26.49 | 27.22 | 25.66 | 27.20 | 7,793,034 | +0.98(+3.72%) |
Oct 21, 2021 | 27.03 | 27.38 | 25.69 | 26.22 | 8,030,730 | -1.22(-4.45%) |
Oct 20, 2021 | 26.10 | 27.51 | 25.82 | 27.44 | 7,328,231 | +0.68(+2.54%) |
Oct 19, 2021 | 26.55 | 27.19 | 26.00 | 26.76 | 6,806,578 | +0.42(+1.58%) |
Oct 18, 2021 | 26.75 | 27.79 | 25.78 | 26.35 | 8,714,642 | +0.29(+1.10%) |
Oct 15, 2021 | 27.10 | 27.48 | 25.99 | 26.06 | 5,614,840 | -0.29(-1.11%) |
Oct 14, 2021 | 26.47 | 26.79 | 25.76 | 26.35 | 5,525,504 | +0.77(+3.02%) |
Oct 13, 2021 | 25.19 | 25.77 | 24.11 | 25.58 | 6,089,301 | -0.21(-0.83%) |
Oct 12, 2021 | 25.83 | 26.74 | 25.14 | 25.79 | 7,665,125 | -0.17(-0.65%) |
Oct 11, 2021 | 27.19 | 27.59 | 25.90 | 25.96 | 8,988,063 | -0.21(-0.81%) |
Oct 08, 2021 | 25.46 | 26.62 | 25.46 | 26.17 | 9,425,856 | +1.25(+5.02%) |
Oct 07, 2021 | 23.87 | 25.20 | 23.42 | 24.92 | 8,623,676 | +1.29(+5.48%) |
Oct 06, 2021 | 23.65 | 24.30 | 22.43 | 23.63 | 11,189,418 | -1.09(-4.41%) |
Oct 05, 2021 | 25.22 | 25.86 | 23.58 | 24.71 | 12,100,037 | +0.32(+1.31%) |
Oct 04, 2021 | 23.98 | 24.82 | 23.73 | 24.40 | 10,894,213 | +1.12(+4.80%) |
Oct 01, 2021 | 22.28 | 23.48 | 22.22 | 23.28 | 9,859,942 | +1.20(+5.43%) |
Sep 30, 2021 | 22.12 | 22.67 | 21.28 | 22.08 | 12,265,302 | -0.16(-0.73%) |
Sep 29, 2021 | 22.12 | 22.47 | 21.44 | 22.24 | 9,286,053 | -0.13(-0.59%) |
Sep 28, 2021 | 23.63 | 23.82 | 22.27 | 22.37 | 14,867,812 | -0.66(-2.87%) |
Sep 27, 2021 | 21.21 | 23.22 | 21.21 | 23.04 | 11,968,825 | +2.92(+14.51%) |
Sep 24, 2021 | 19.49 | 20.48 | 19.41 | 20.12 | 7,556,657 | +0.15(+0.76%) |
Sep 23, 2021 | 18.62 | 20.04 | 18.31 | 19.97 | 8,303,487 | +1.64(+8.95%) |
Sep 22, 2021 | 17.77 | 18.80 | 17.76 | 18.33 | 10,305,858 | +1.27(+7.42%) |
Sep 21, 2021 | 17.43 | 17.71 | 16.34 | 17.06 | 8,925,236 | +0.10(+0.61%) |
Sep 20, 2021 | 16.89 | 17.59 | 16.31 | 16.96 | 8,033,232 | -1.33(-7.27%) |
Sep 17, 2021 | 18.47 | 19.05 | 18.12 | 18.29 | 8,042,815 | -0.35(-1.88%) |
Sep 16, 2021 | 18.89 | 18.97 | 18.21 | 18.64 | 8,339,075 | -0.52(-2.73%) |
Sep 15, 2021 | 17.85 | 19.20 | 17.84 | 19.16 | 8,610,073 | +2.03(+11.87%) |
Sep 14, 2021 | 18.52 | 18.56 | 16.87 | 17.12 | 8,053,565 | -0.92(-5.10%) |
Sep 13, 2021 | 17.27 | 18.19 | 17.27 | 18.05 | 10,933,253 | +1.38(+8.30%) |
Sep 10, 2021 | 17.54 | 17.59 | 16.65 | 16.66 | 7,109,231 | -0.28(-1.64%) |
Sep 09, 2021 | 16.31 | 17.45 | 16.08 | 16.94 | 8,263,821 | +0.42(+2.56%) |
Sep 08, 2021 | 17.26 | 17.53 | 16.39 | 16.52 | 10,531,235 | -0.40(-2.37%) |
Sep 07, 2021 | 16.68 | 17.50 | 16.65 | 16.92 | 6,976,309 | -0.10(-0.58%) |
Sep 03, 2021 | 17.05 | 17.45 | 16.71 | 17.02 | 8,590,040 | -0.10(-0.57%) |
Sep 02, 2021 | 16.48 | 17.63 | 16.46 | 17.11 | 11,402,109 | +1.08(+6.76%) |
Sep 01, 2021 | 16.19 | 16.36 | 15.83 | 16.03 | 9,674,644 | -0.26(-1.60%) |
Aug 31, 2021 | 15.83 | 16.60 | 15.65 | 16.29 | 9,192,205 | +0.27(+1.66%) |
Aug 30, 2021 | 16.85 | 16.94 | 15.94 | 16.03 | 8,169,098 | -0.55(-3.30%) |
Aug 27, 2021 | 15.43 | 16.89 | 15.43 | 16.57 | 12,779,946 | +1.57(+10.47%) |
Aug 26, 2021 | 15.27 | 15.58 | 14.79 | 15.00 | 7,875,169 | -0.53(-3.38%) |
Aug 25, 2021 | 15.03 | 15.85 | 14.63 | 15.53 | 9,502,502 | +0.54(+3.62%) |
Aug 24, 2021 | 14.58 | 15.13 | 14.39 | 14.99 | 8,713,057 | +0.83(+5.86%) |
Aug 23, 2021 | 13.69 | 14.21 | 13.69 | 14.16 | 7,909,376 | +1.30(+10.13%) |
Aug 20, 2021 | 12.49 | 12.96 | 12.32 | 12.85 | 9,589,836 | +0.15(+1.17%) |
Aug 19, 2021 | 13.00 | 13.32 | 12.23 | 12.70 | 17,399,868 | -0.87(-6.43%) |
Aug 18, 2021 | 14.41 | 14.80 | 13.53 | 13.58 | 9,891,680 | -0.79(-5.52%) |
Aug 17, 2021 | 14.33 | 15.03 | 14.11 | 14.37 | 8,534,336 | -0.21(-1.43%) |
Aug 16, 2021 | 14.99 | 15.00 | 14.38 | 14.58 | 10,488,667 | -0.90(-5.82%) |
Aug 13, 2021 | 16.51 | 16.55 | 15.46 | 15.48 | 7,796,208 | -1.14(-6.87%) |
Aug 12, 2021 | 16.63 | 16.94 | 16.05 | 16.62 | 6,790,790 | -0.08(-0.49%) |
Aug 11, 2021 | 16.34 | 16.72 | 15.81 | 16.70 | 6,683,435 | +0.08(+0.51%) |
Aug 10, 2021 | 16.00 | 16.80 | 15.86 | 16.62 | 7,907,870 | +0.89(+5.67%) |
Aug 09, 2021 | 15.69 | 16.03 | 15.32 | 15.73 | 7,100,207 | -0.55(-3.40%) |
Aug 06, 2021 | 16.32 | 16.69 | 15.94 | 16.28 | 6,260,637 | +0.38(+2.37%) |
Aug 05, 2021 | 15.31 | 16.51 | 15.31 | 15.91 | 9,959,015 | +0.80(+5.29%) |
Aug 04, 2021 | 15.87 | 16.31 | 15.02 | 15.11 | 14,259,942 | -1.49(-8.99%) |
Aug 03, 2021 | 15.74 | 16.77 | 15.32 | 16.60 | 8,168,234 | +0.67(+4.18%) |
Aug 02, 2021 | 16.62 | 17.55 | 15.83 | 15.93 | 9,807,945 | -0.66(-3.97%) |
Jul 30, 2021 | 16.66 | 16.88 | 16.17 | 16.59 | 7,241,994 | -0.42(-2.49%) |
Jul 29, 2021 | 17.46 | 17.54 | 16.62 | 17.02 | 9,605,812 | -0.06(-0.32%) |
Jul 28, 2021 | 16.63 | 17.45 | 16.17 | 17.07 | 8,374,808 | +0.74(+4.55%) |
Jul 27, 2021 | 17.07 | 17.07 | 15.90 | 16.33 | 11,315,388 | -1.11(-6.34%) |
Jul 26, 2021 | 16.38 | 17.75 | 16.38 | 17.43 | 10,557,069 | +1.03(+6.27%) |
Jul 23, 2021 | 16.89 | 16.91 | 15.93 | 16.40 | 8,033,194 | -0.35(-2.08%) |
Jul 22, 2021 | 17.64 | 17.64 | 16.35 | 16.75 | 8,681,636 | -0.73(-4.20%) |
Jul 21, 2021 | 16.63 | 17.85 | 16.58 | 17.49 | 11,242,203 | +1.57(+9.84%) |
Jul 20, 2021 | 15.29 | 16.12 | 14.90 | 15.92 | 9,091,702 | +0.77(+5.08%) |
Jul 19, 2021 | 15.06 | 15.81 | 14.58 | 15.15 | 12,860,783 | -1.40(-8.47%) |
Jul 16, 2021 | 18.43 | 18.51 | 16.44 | 16.55 | 11,319,296 | -1.42(-7.92%) |
Jul 15, 2021 | 18.25 | 18.85 | 17.57 | 17.98 | 10,019,185 | -0.76(-4.03%) |
Jul 14, 2021 | 20.89 | 21.42 | 18.55 | 18.73 | 11,639,500 | -2.07(-9.97%) |
Jul 13, 2021 | 21.23 | 21.41 | 20.50 | 20.81 | 5,425,309 | -0.54(-2.52%) |
Jul 12, 2021 | 21.08 | 21.78 | 20.62 | 21.34 | 5,392,490 | -0.29(-1.32%) |
Jul 09, 2021 | 21.32 | 21.74 | 20.59 | 21.63 | 5,810,200 | +1.04(+5.03%) |
Jul 08, 2021 | 19.44 | 21.21 | 19.26 | 20.59 | 6,333,009 | +0.21(+1.02%) |
Jul 07, 2021 | 21.37 | 21.90 | 19.61 | 20.39 | 10,953,724 | -0.99(-4.64%) |
Jul 06, 2021 | 23.31 | 23.31 | 21.04 | 21.38 | 10,045,532 | -1.86(-8.01%) |
Jul 02, 2021 | 23.98 | 23.98 | 23.11 | 23.24 | 5,890,141 | -0.94(-3.87%) |
Jul 01, 2021 | 24.40 | 24.70 | 23.62 | 24.17 | 7,834,815 | +1.10(+4.77%) |
Jun 30, 2021 | 22.62 | 23.15 | 22.46 | 23.07 | 5,497,552 | +0.86(+3.88%) |
Jun 29, 2021 | 22.97 | 23.41 | 22.14 | 22.21 | 6,494,926 | -0.23(-1.05%) |
Jun 28, 2021 | 24.46 | 24.46 | 22.13 | 22.45 | 9,809,100 | -2.13(-8.66%) |
Jun 25, 2021 | 24.27 | 24.75 | 24.01 | 24.57 | 5,640,940 | +0.50(+2.09%) |
Jun 24, 2021 | 23.35 | 24.11 | 22.98 | 24.07 | 7,469,848 | +0.79(+3.40%) |
Jun 23, 2021 | 23.22 | 24.23 | 23.22 | 23.28 | 7,101,045 | +0.51(+2.25%) |
Jun 22, 2021 | 22.31 | 22.87 | 21.69 | 22.77 | 6,418,217 | +0.25(+1.10%) |
Jun 21, 2021 | 20.83 | 22.52 | 20.70 | 22.52 | 7,327,247 | +2.11(+10.35%) |
Jun 18, 2021 | 20.50 | 21.32 | 20.17 | 20.41 | 7,781,704 | -0.91(-4.29%) |
Jun 17, 2021 | 23.20 | 23.67 | 20.43 | 21.32 | 9,953,198 | -2.13(-9.08%) |
Jun 16, 2021 | 23.49 | 23.90 | 22.61 | 23.45 | 5,911,392 | -0.26(-1.10%) |
Jun 15, 2021 | 23.29 | 23.76 | 22.78 | 23.71 | 6,462,787 | +0.83(+3.63%) |
Jun 14, 2021 | 23.81 | 24.36 | 22.71 | 22.88 | 5,290,407 | -0.57(-2.43%) |
Jun 11, 2021 | 23.47 | 23.87 | 23.23 | 23.45 | 2,860,743 | +0.33(+1.41%) |
Jun 10, 2021 | 24.22 | 24.46 | 22.42 | 23.13 | 8,230,411 | -0.49(-2.09%) |
Jun 09, 2021 | 24.43 | 24.71 | 23.51 | 23.62 | 8,301,469 | -0.27(-1.14%) |
Jun 08, 2021 | 23.18 | 24.02 | 22.36 | 23.89 | 7,586,331 | +0.42(+1.80%) |
Jun 07, 2021 | 23.18 | 23.74 | 23.01 | 23.47 | 4,560,807 | +0.48(+2.11%) |
Jun 04, 2021 | 23.62 | 23.72 | 22.32 | 22.99 | 5,656,678 | -0.06(-0.28%) |
Jun 03, 2021 | 22.95 | 23.59 | 22.47 | 23.05 | 6,694,306 | +0.09(+0.41%) |
Jun 02, 2021 | 22.60 | 23.52 | 21.83 | 22.96 | 9,196,259 | +0.72(+3.25%) |
Jun 01, 2021 | 20.70 | 22.32 | 20.66 | 22.24 | 11,495,490 | +2.54(+12.88%) |
May 28, 2021 | 19.94 | 19.97 | 19.31 | 19.70 | 4,236,891 | +0.05(+0.26%) |
May 27, 2021 | 19.40 | 19.93 | 19.26 | 19.65 | 5,302,771 | +0.56(+2.91%) |
May 26, 2021 | 18.17 | 19.21 | 17.99 | 19.09 | 6,571,067 | +1.00(+5.55%) |
May 25, 2021 | 19.12 | 19.34 | 18.01 | 18.09 | 7,371,609 | -1.05(-5.48%) |
May 24, 2021 | 19.04 | 19.18 | 18.27 | 19.14 | 5,631,654 | +0.47(+2.49%) |
May 21, 2021 | 19.07 | 19.44 | 18.65 | 18.67 | 7,279,825 | +0.23(+1.25%) |
May 20, 2021 | 18.58 | 18.64 | 17.75 | 18.44 | 6,990,003 | -0.11(-0.58%) |
May 19, 2021 | 18.06 | 18.88 | 17.60 | 18.55 | 7,724,787 | -0.86(-4.44%) |
May 18, 2021 | 19.97 | 20.26 | 19.21 | 19.41 | 6,366,712 | -0.65(-3.25%) |
May 17, 2021 | 18.49 | 20.06 | 18.35 | 20.06 | 9,033,175 | +1.46(+7.85%) |
May 14, 2021 | 17.30 | 18.76 | 17.29 | 18.60 | 9,636,575 | +1.91(+11.47%) |
May 13, 2021 | 17.19 | 18.22 | 16.12 | 16.69 | 8,474,436 | -1.08(-6.10%) |
May 12, 2021 | 18.18 | 19.27 | 17.59 | 17.77 | 10,521,965 | -0.11(-0.60%) |
May 11, 2021 | 17.19 | 18.27 | 16.69 | 17.88 | 8,754,287 | -0.44(-2.42%) |
May 10, 2021 | 19.31 | 19.91 | 18.26 | 18.32 | 8,871,780 | -0.50(-2.65%) |
May 07, 2021 | 17.42 | 18.82 | 17.18 | 18.82 | 9,083,766 | +0.93(+5.17%) |
May 06, 2021 | 18.08 | 18.11 | 17.02 | 17.90 | 8,345,076 | -0.30(-1.67%) |
May 05, 2021 | 17.75 | 18.45 | 17.01 | 18.20 | 10,844,180 | +0.98(+5.71%) |
May 04, 2021 | 17.36 | 17.56 | 16.37 | 17.22 | 6,717,117 | -0.06(-0.33%) |
May 03, 2021 | 16.62 | 17.35 | 16.39 | 17.28 | 7,013,652 | +1.09(+6.71%) |
Apr 30, 2021 | 16.51 | 17.35 | 16.08 | 16.19 | 6,622,109 | -0.96(-5.62%) |
Apr 29, 2021 | 17.83 | 18.21 | 16.64 | 17.15 | 11,073,364 | -0.04(-0.25%) |
Apr 28, 2021 | 16.04 | 17.40 | 16.01 | 17.20 | 9,205,779 | +1.34(+8.45%) |
Apr 27, 2021 | 15.47 | 15.91 | 15.18 | 15.86 | 6,692,234 | +0.58(+3.80%) |
Apr 26, 2021 | 14.41 | 15.43 | 14.36 | 15.28 | 5,850,267 | +0.77(+5.32%) |
Apr 23, 2021 | 14.20 | 14.70 | 13.92 | 14.50 | 3,972,848 | +0.38(+2.68%) |
Apr 22, 2021 | 14.65 | 14.65 | 13.88 | 14.12 | 8,093,231 | -0.30(-2.06%) |
Apr 21, 2021 | 13.34 | 14.50 | 13.21 | 14.42 | 8,486,584 | +0.55(+3.98%) |
Apr 20, 2021 | 15.01 | 15.10 | 13.45 | 13.87 | 11,315,180 | -1.37(-8.97%) |
Apr 19, 2021 | 15.32 | 15.91 | 14.94 | 15.24 | 8,744,938 | +0.01(+0.05%) |
Apr 16, 2021 | 15.93 | 15.97 | 15.12 | 15.23 | 6,724,694 | -0.53(-3.39%) |
Apr 15, 2021 | 16.35 | 16.35 | 15.34 | 15.76 | 7,340,871 | -0.52(-3.18%) |
Apr 14, 2021 | 15.35 | 16.97 | 15.31 | 16.28 | 10,915,847 | +1.32(+8.85%) |
Apr 13, 2021 | 14.94 | 15.09 | 14.64 | 14.96 | 4,459,524 | +0.08(+0.56%) |
Apr 12, 2021 | 15.98 | 16.30 | 14.82 | 14.88 | 7,249,659 | -0.76(-4.85%) |
Apr 09, 2021 | 16.18 | 16.51 | 15.52 | 15.63 | 6,975,733 | -0.64(-3.91%) |
Apr 08, 2021 | 16.68 | 16.79 | 15.75 | 16.27 | 10,114,318 | -0.75(-4.40%) |
Apr 07, 2021 | 17.08 | 17.24 | 16.58 | 17.02 | 5,876,734 | -0.11(-0.62%) |
Apr 06, 2021 | 17.22 | 17.97 | 16.96 | 17.12 | 7,605,197 | +0.29(+1.75%) |
Apr 05, 2021 | 18.44 | 18.46 | 16.57 | 16.83 | 9,104,880 | -1.88(-10.04%) |