Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.51 | 31.71 | 29.65 | 29.80 | 6,919,549 | -0.30(-1.01%) |
Mar 30, 2022 | 30.97 | 31.42 | 29.95 | 30.10 | 3,326,184 | -0.22(-0.71%) |
Mar 29, 2022 | 29.42 | 30.39 | 28.68 | 30.32 | 4,527,137 | -0.28(-0.93%) |
Mar 28, 2022 | 29.97 | 30.93 | 29.62 | 30.60 | 7,187,110 | -0.30(-0.98%) |
Mar 25, 2022 | 28.38 | 31.44 | 28.31 | 30.90 | 10,375,418 | +2.36(+8.28%) |
Mar 24, 2022 | 27.79 | 28.93 | 27.38 | 28.54 | 5,430,458 | +0.69(+2.47%) |
Mar 23, 2022 | 26.68 | 27.89 | 26.57 | 27.85 | 3,895,124 | +1.61(+6.13%) |
Mar 22, 2022 | 26.54 | 26.99 | 25.73 | 26.24 | 3,611,266 | -0.12(-0.45%) |
Mar 21, 2022 | 26.80 | 27.31 | 26.24 | 26.36 | 3,565,974 | +0.32(+1.24%) |
Mar 18, 2022 | 26.62 | 26.66 | 25.85 | 26.04 | 6,198,535 | -0.36(-1.37%) |
Mar 17, 2022 | 26.03 | 26.76 | 25.90 | 26.40 | 4,053,123 | +1.39(+5.57%) |
Mar 16, 2022 | 24.82 | 25.23 | 24.35 | 25.01 | 4,603,738 | +0.01(+0.04%) |
Mar 15, 2022 | 23.91 | 25.21 | 23.79 | 25.00 | 4,580,085 | -0.07(-0.27%) |
Mar 14, 2022 | 26.23 | 26.38 | 24.55 | 25.07 | 5,463,679 | -1.93(-7.16%) |
Mar 11, 2022 | 26.93 | 27.69 | 26.83 | 27.00 | 4,534,616 | -0.59(-2.13%) |
Mar 10, 2022 | 26.42 | 27.81 | 27.59 | 7,839,866 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.87 | 26.20 | 24.32 | 26.17 | 6,521,680 | +0.53(+2.07%) |
Mar 08, 2022 | 26.78 | 27.43 | 25.33 | 25.64 | 7,274,301 | -0.58(-2.21%) |
Mar 07, 2022 | 26.13 | 26.89 | 25.36 | 26.22 | 8,802,509 | +0.25(+0.94%) |
Mar 04, 2022 | 24.77 | 26.22 | 24.77 | 25.97 | 6,608,983 | +1.56(+6.39%) |
Mar 03, 2022 | 24.13 | 24.49 | 23.24 | 24.41 | 6,930,934 | -0.29(-1.19%) |
Mar 02, 2022 | 23.98 | 25.35 | 23.70 | 24.71 | 7,474,910 | +1.39(+5.97%) |
Mar 01, 2022 | 23.06 | 23.65 | 22.51 | 23.31 | 66,444,528 | +0.80(+3.57%) |
Feb 28, 2022 | 22.44 | 22.58 | 21.64 | 22.51 | 16,789,740 | -0.45(-1.97%) |
Feb 25, 2022 | 23.15 | 23.22 | 22.58 | 22.96 | 6,830,848 | -0.45(-1.93%) |
Feb 24, 2022 | 22.75 | 23.89 | 21.96 | 23.41 | 7,024,904 | +1.20(+5.39%) |
Feb 23, 2022 | 20.13 | 22.54 | 20.13 | 22.21 | 13,698,351 | +2.62(+13.36%) |
Feb 22, 2022 | 20.90 | 21.10 | 19.35 | 19.60 | 5,334,638 | -0.44(-2.20%) |
Feb 18, 2022 | 20.04 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 19.73 | 20.88 | 19.73 | 20.03 | 6,398,723 | +0.24(+1.19%) |
Feb 16, 2022 | 20.35 | 20.69 | 19.62 | 19.79 | 3,342,653 | -0.07(-0.35%) |
Feb 15, 2022 | 19.78 | 19.96 | 19.25 | 19.86 | 3,087,229 | -0.23(-1.12%) |
Feb 14, 2022 | 20.67 | 20.67 | 19.66 | 20.09 | 4,484,617 | -0.50(-2.43%) |
Feb 11, 2022 | 20.09 | 20.69 | 20.03 | 20.59 | 3,903,171 | +0.64(+3.20%) |
Feb 10, 2022 | 18.67 | 20.66 | 18.65 | 19.95 | 5,725,844 | +1.08(+5.72%) |
Feb 09, 2022 | 18.39 | 18.97 | 18.26 | 18.87 | 4,194,989 | +0.18(+0.94%) |
Feb 08, 2022 | 19.55 | 19.55 | 18.44 | 18.69 | 3,717,943 | -0.88(-4.51%) |
Feb 07, 2022 | 19.65 | 19.90 | 19.15 | 19.58 | 4,154,772 | -0.41(-2.06%) |
Feb 04, 2022 | 20.11 | 20.81 | 19.75 | 19.99 | 4,027,619 | -0.07(-0.34%) |
Feb 03, 2022 | 19.74 | 20.06 | 4,135,416 | -0.68(-3.26%) | ||
Feb 02, 2022 | 20.45 | 20.96 | 19.94 | 20.73 | 5,867,796 | +0.75(+3.73%) |
Feb 01, 2022 | 18.58 | 20.40 | 18.39 | 19.99 | 4,550,882 | +1.11(+5.87%) |
Jan 31, 2022 | 18.99 | 19.36 | 18.88 | 6,718,666 | -0.18(-0.93%) | |
Jan 28, 2022 | 18.53 | 19.15 | 18.37 | 19.06 | 5,350,864 | +1.04(+5.77%) |
Jan 27, 2022 | 18.32 | 18.32 | 17.07 | 18.02 | 5,998,805 | +0.20(+1.10%) |
Jan 26, 2022 | 18.53 | 18.79 | 17.64 | 17.82 | 5,679,283 | -0.06(-0.33%) |
Jan 25, 2022 | 17.56 | 18.10 | 17.02 | 17.88 | 5,200,740 | +0.12(+0.66%) |
Jan 24, 2022 | 16.73 | 17.78 | 16.39 | 17.76 | 5,934,352 | +0.48(+2.78%) |
Jan 21, 2022 | 17.91 | 18.18 | 17.07 | 17.28 | 6,621,844 | -0.83(-4.60%) |
Jan 20, 2022 | 19.10 | 19.38 | 18.10 | 18.11 | 6,828,323 | -1.45(-7.42%) |
Jan 19, 2022 | 20.12 | 20.28 | 19.39 | 19.57 | 5,894,926 | -0.53(-2.64%) |
Jan 18, 2022 | 21.94 | 22.07 | 20.08 | 20.10 | 6,222,728 | -1.27(-5.97%) |
Jan 14, 2022 | 21.37 | 0 | +0.45(+2.16%) | |||
Jan 13, 2022 | 21.55 | 22.00 | 20.74 | 20.92 | 7,363,189 | -1.07(-4.86%) |
Jan 12, 2022 | 20.59 | 22.06 | 20.37 | 21.99 | 10,128,003 | +1.74(+8.57%) |
Jan 11, 2022 | 19.33 | 20.54 | 18.77 | 20.25 | 7,573,582 | +0.95(+4.93%) |
Jan 10, 2022 | 18.63 | 19.40 | 18.24 | 19.30 | 6,239,024 | +0.95(+5.18%) |
Jan 07, 2022 | 18.43 | 18.77 | 18.12 | 18.35 | 3,299,380 | -0.01(-0.05%) |
Jan 06, 2022 | 18.29 | 18.68 | 17.84 | 18.36 | 3,771,117 | +0.42(+2.35%) |
Jan 05, 2022 | 18.92 | 19.38 | 17.92 | 17.94 | 5,378,168 | -0.35(-1.93%) |
Jan 04, 2022 | 18.07 | 18.79 | 18.00 | 18.29 | 3,780,825 | +0.28(+1.58%) |
Jan 03, 2022 | 17.35 | 18.05 | 17.33 | 18.01 | 3,409,522 | +0.52(+2.97%) |
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,591 | -0.43(-2.41%) |
Dec 30, 2021 | 18.65 | 18.84 | 17.90 | 17.92 | 2,096,640 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.64 | 1,941,321 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,261 | -0.20(-1.04%) |
Dec 27, 2021 | 18.14 | 18.91 | 17.89 | 18.88 | 2,484,699 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,340 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,594 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,238 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,739,194 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.60 | 17.86 | 9,108,508 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,623 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,915 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.58 | 17.66 | 3,172,469 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.10 | 3,416,993 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,910 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.15 | 18.62 | 4,823,269 | +0.14(+0.74%) |
Dec 08, 2021 | 18.63 | 18.82 | 18.12 | 18.49 | 4,436,802 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,841 | +0.37(+2.07%) |
Dec 06, 2021 | 17.92 | 18.14 | 17.16 | 17.96 | 5,676,843 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.12 | 3,952,730 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.11 | 5,003,469 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.67 | 17.73 | 17.74 | 6,433,292 | -1.44(-7.52%) |
Nov 30, 2021 | 19.61 | 20.06 | 18.63 | 19.18 | 6,275,621 | -0.95(-4.72%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.13 | 4,457,115 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.62 | 20.72 | 3,293,206 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,673 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,483 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,347,002 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,822,293 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,815 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,794 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,482 | -0.36(-1.60%) |
Nov 15, 2021 | 22.69 | 23.24 | 22.33 | 22.68 | 3,180,025 | +0.11(+0.48%) |
Nov 12, 2021 | 22.70 | 23.34 | 22.52 | 22.57 | 3,493,168 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,219,173 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.16 | 5,704,922 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.76 | 23.81 | 3,070,521 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,648 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.17 | 23.56 | 3,614,393 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,663 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,749 | -0.09(-0.38%) |
Nov 02, 2021 | 22.71 | 23.19 | 22.37 | 23.08 | 3,892,867 | +0.34(+1.51%) |
Nov 01, 2021 | 23.18 | 23.98 | 22.63 | 22.73 | 4,279,865 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.24 | 22.32 | 22.87 | 8,336,394 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.77 | 23.27 | 23.51 | 5,836,696 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,985,580 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,452 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.79 | 25.71 | 7,383,029 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.21 | 23.42 | 24.18 | 4,433,209 | +1.09(+4.72%) |
Oct 21, 2021 | 23.72 | 23.75 | 22.76 | 23.09 | 4,845,236 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.20 | 23.09 | 23.99 | 3,345,750 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.71 | 23.61 | 3,303,532 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.29 | 22.92 | 23.21 | 4,871,546 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.97 | 23.00 | 5,396,929 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.22 | 22.94 | 23.52 | 4,825,854 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,643 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,653 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.69 | 4,657,639 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,351 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.71 | 4,393,222 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,660 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,859 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,886 | +1.23(+5.42%) |
Oct 01, 2021 | 22.18 | 23.00 | 21.92 | 22.61 | 4,998,014 | +0.41(+1.86%) |
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.19 | 6,228,339 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,515 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,038,029 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.66 | 21.78 | 8,478,586 | +1.79(+8.98%) |
Sep 24, 2021 | 19.16 | 20.25 | 19.12 | 19.99 | 5,131,709 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,711 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,862 | +0.51(+2.84%) |
Sep 21, 2021 | 18.66 | 18.73 | 17.59 | 17.95 | 4,279,361 | -0.48(-2.61%) |
Sep 20, 2021 | 18.14 | 18.80 | 17.99 | 18.43 | 5,840,164 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,782,277 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,589 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.61 | 19.79 | 9,963,460 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,601 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.11 | 6,747,957 | +1.13(+6.64%) |
Sep 10, 2021 | 17.12 | 17.38 | 16.89 | 16.99 | 5,037,938 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,460,194 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,778 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,307,395 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,615 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,018,312 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.29 | 14.09 | 15.21 | 5,516,021 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,920,252 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,757 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,575,446 | +1.31(+9.71%) |
Aug 26, 2021 | 13.54 | 13.90 | 13.33 | 13.53 | 4,184,123 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.50 | 13.67 | 4,048,198 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,931 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.48 | 4,562,504 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,956 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.48 | 5,344,834 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,892,232 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,407,067 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,714 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.50 | 2,877,923 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,798 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,573 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,973 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,713 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,701,160 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,222 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,909 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,831 | +0.23(+1.56%) |
Aug 02, 2021 | 14.87 | 15.37 | 14.35 | 14.43 | 4,611,803 | -0.51(-3.41%) |
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,704 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,743,275 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,319,183 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,781 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,925 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.03 | 14.24 | 15.01 | 4,351,409 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.53 | 15.00 | 3,568,853 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.56 | 14.67 | 15.26 | 5,012,084 | +0.77(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,657 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,370,422 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,012,257 | -0.61(-4.00%) |
Jul 15, 2021 | 15.57 | 15.76 | 15.00 | 15.19 | 4,003,107 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.55 | 3,793,991 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,362,027 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,636 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.61 | 3,323,798 | +0.48(+2.98%) |
Jul 08, 2021 | 15.58 | 16.71 | 15.32 | 16.13 | 6,811,092 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,916 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,577 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,754 | -0.51(-3.09%) |
Jul 01, 2021 | 16.92 | 17.13 | 16.28 | 16.50 | 3,042,098 | +0.06(+0.36%) |
Jun 30, 2021 | 16.18 | 16.58 | 15.97 | 16.44 | 4,063,540 | +0.62(+3.91%) |
Jun 29, 2021 | 16.34 | 16.40 | 15.63 | 15.82 | 3,045,332 | -0.11(-0.68%) |
Jun 28, 2021 | 16.38 | 16.38 | 15.60 | 15.93 | 7,023,581 | -0.40(-2.46%) |
Jun 25, 2021 | 15.95 | 16.55 | 15.82 | 16.33 | 9,490,029 | +0.57(+3.61%) |
Jun 24, 2021 | 15.37 | 16.08 | 15.34 | 15.76 | 4,891,612 | +0.29(+1.90%) |
Jun 23, 2021 | 14.85 | 15.94 | 14.77 | 15.47 | 4,925,671 | +0.96(+6.63%) |
Jun 22, 2021 | 14.36 | 14.56 | 14.12 | 14.51 | 2,966,293 | +0.13(+0.89%) |
Jun 21, 2021 | 13.83 | 14.47 | 13.40 | 14.38 | 5,414,632 | +0.51(+3.68%) |
Jun 18, 2021 | 13.53 | 14.22 | 13.49 | 13.87 | 11,095,898 | +0.01(+0.07%) |
Jun 17, 2021 | 15.01 | 15.03 | 13.58 | 13.86 | 7,688,398 | -1.11(-7.41%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.60 | 14.97 | 3,977,724 | -0.28(-1.86%) |
Jun 15, 2021 | 15.21 | 15.35 | 14.81 | 15.25 | 4,171,268 | +0.15(+0.97%) |
Jun 14, 2021 | 15.50 | 15.77 | 15.07 | 15.10 | 5,461,219 | -0.61(-3.87%) |
Jun 11, 2021 | 15.38 | 16.01 | 15.30 | 15.71 | 4,665,352 | +0.62(+4.09%) |
Jun 10, 2021 | 15.26 | 15.38 | 14.57 | 15.09 | 4,292,965 | +0.13(+0.85%) |
Jun 09, 2021 | 14.93 | 15.41 | 14.86 | 14.97 | 5,524,540 | +0.09(+0.59%) |
Jun 08, 2021 | 14.55 | 15.05 | 14.22 | 14.88 | 5,722,809 | +0.62(+4.33%) |
Jun 07, 2021 | 13.96 | 14.52 | 13.96 | 14.26 | 3,897,638 | +0.30(+2.18%) |
Jun 04, 2021 | 14.24 | 14.28 | 13.69 | 13.96 | 4,958,104 | -0.18(-1.25%) |
Jun 03, 2021 | 14.57 | 14.59 | 14.01 | 14.13 | 4,452,576 | -0.56(-3.81%) |
Jun 02, 2021 | 14.47 | 14.91 | 14.04 | 14.69 | 7,625,633 | +0.22(+1.49%) |
Jun 01, 2021 | 13.73 | 14.95 | 13.70 | 14.48 | 9,933,191 | +1.18(+8.85%) |
May 28, 2021 | 13.36 | 13.40 | 12.95 | 13.30 | 4,403,537 | +0.06(+0.44%) |
May 27, 2021 | 13.39 | 13.56 | 13.17 | 13.24 | 3,867,827 | -0.21(-1.53%) |
May 26, 2021 | 13.22 | 13.50 | 13.01 | 13.45 | 5,056,634 | +0.23(+1.71%) |
May 25, 2021 | 13.59 | 13.72 | 13.16 | 13.22 | 5,989,868 | -0.51(-3.71%) |
May 24, 2021 | 13.79 | 13.98 | 13.28 | 13.73 | 5,444,339 | -0.08(-0.57%) |
May 21, 2021 | 13.98 | 14.21 | 13.81 | 13.81 | 5,352,334 | +0.07(+0.50%) |
May 20, 2021 | 13.73 | 13.85 | 13.29 | 13.74 | 6,257,014 | -0.02(-0.14%) |
May 19, 2021 | 13.33 | 13.95 | 13.14 | 13.76 | 8,379,908 | +0.16(+1.15%) |
May 18, 2021 | 13.77 | 13.97 | 13.37 | 13.60 | 5,920,957 | -0.43(-3.08%) |
May 17, 2021 | 12.85 | 14.06 | 12.69 | 14.03 | 7,039,269 | +1.25(+9.74%) |
May 14, 2021 | 11.54 | 12.99 | 11.54 | 12.79 | 6,967,613 | +1.49(+13.19%) |
May 13, 2021 | 11.57 | 11.85 | 11.11 | 11.30 | 5,031,414 | -0.46(-3.92%) |
May 12, 2021 | 11.61 | 12.38 | 11.57 | 11.76 | 7,591,080 | +0.25(+2.22%) |
May 11, 2021 | 10.78 | 11.57 | 10.69 | 11.50 | 5,714,907 | +0.43(+3.90%) |
May 10, 2021 | 11.33 | 11.46 | 10.91 | 11.07 | 5,436,636 | -0.11(-0.97%) |
May 07, 2021 | 10.89 | 11.23 | 10.67 | 11.18 | 5,613,936 | +0.23(+2.06%) |
May 06, 2021 | 11.08 | 11.08 | 10.74 | 10.96 | 3,912,727 | -0.13(-1.15%) |
May 05, 2021 | 10.98 | 11.29 | 10.64 | 11.08 | 5,704,097 | +0.16(+1.44%) |
May 04, 2021 | 10.69 | 11.00 | 10.37 | 10.93 | 6,225,302 | +0.29(+2.77%) |
May 03, 2021 | 9.749 | 10.66 | 9.749 | 10.63 | 7,267,890 | +1.00(+10.39%) |
Apr 30, 2021 | 9.405 | 9.749 | 9.317 | 9.631 | 6,293,339 | +0.07(+0.72%) |
Apr 29, 2021 | 10.30 | 10.30 | 9.366 | 9.562 | 6,216,746 | -0.58(-5.71%) |
Apr 28, 2021 | 9.641 | 10.24 | 9.602 | 10.14 | 4,457,479 | +0.59(+6.16%) |
Apr 27, 2021 | 9.484 | 9.749 | 9.199 | 9.553 | 6,485,967 | +0.38(+4.17%) |
Apr 26, 2021 | 8.572 | 9.248 | 8.542 | 9.170 | 4,796,644 | +0.51(+5.89%) |
Apr 23, 2021 | 8.621 | 8.886 | 8.542 | 8.660 | 3,755,488 | -0.24(-2.65%) |
Apr 22, 2021 | 8.670 | 9.072 | 8.552 | 8.895 | 3,484,615 | +0.23(+2.60%) |
Apr 21, 2021 | 8.346 | 8.783 | 8.307 | 8.670 | 3,198,506 | +0.08(+0.91%) |
Apr 20, 2021 | 8.964 | 9.042 | 8.425 | 8.591 | 4,377,031 | -0.52(-5.71%) |
Apr 19, 2021 | 9.141 | 9.391 | 9.003 | 9.111 | 3,370,078 | -0.06(-0.64%) |
Apr 16, 2021 | 9.405 | 9.425 | 9.062 | 9.170 | 3,103,335 | -0.12(-1.27%) |
Apr 15, 2021 | 9.288 | 9.400 | 9.038 | 9.288 | 3,062,785 | -0.05(-0.53%) |
Apr 14, 2021 | 9.072 | 9.690 | 9.003 | 9.337 | 4,848,638 | +0.43(+4.85%) |
Apr 13, 2021 | 8.778 | 9.003 | 8.650 | 8.905 | 3,894,094 | +0.23(+2.60%) |
Apr 12, 2021 | 9.023 | 9.239 | 8.631 | 8.680 | 4,531,625 | -0.15(-1.67%) |
Apr 09, 2021 | 9.425 | 9.474 | 8.788 | 8.827 | 5,478,555 | -0.69(-7.22%) |
Apr 08, 2021 | 9.808 | 9.846 | 9.180 | 9.513 | 6,261,171 | -0.43(-4.34%) |
Apr 07, 2021 | 10.06 | 10.11 | 9.808 | 9.945 | 2,855,979 | -0.11(-1.07%) |
Apr 06, 2021 | 9.994 | 10.39 | 9.964 | 10.05 | 3,238,942 | +0.14(+1.38%) |
Apr 05, 2021 | 10.74 | 10.74 | 9.847 | 9.915 | 4,587,193 | -0.93(-8.59%) |