Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.93 | 24.32 | 22.26 | 22.53 | 4,377,116 | -0.21(-0.95%) |
Mar 30, 2022 | 26.95 | 27.22 | 22.65 | 22.75 | 6,067,230 | -4.48(-16.47%) |
Mar 29, 2022 | 25.70 | 28.78 | 25.26 | 27.23 | 11,921,303 | +0.91(+3.46%) |
Mar 28, 2022 | 22.43 | 26.48 | 21.88 | 26.32 | 12,201,591 | +3.73(+16.51%) |
Mar 25, 2022 | 23.00 | 24.51 | 22.11 | 22.59 | 13,273,321 | +0.49(+2.22%) |
Mar 24, 2022 | 22.19 | 22.19 | 20.76 | 22.10 | 3,246,257 | +0.08(+0.36%) |
Mar 23, 2022 | 23.53 | 23.79 | 21.94 | 22.02 | 5,794,593 | -1.50(-6.38%) |
Mar 22, 2022 | 22.85 | 24.80 | 22.44 | 23.52 | 7,480,154 | +0.52(+2.26%) |
Mar 21, 2022 | 22.10 | 23.90 | 21.59 | 23.00 | 3,875,483 | +0.93(+4.21%) |
Mar 18, 2022 | 21.75 | 22.17 | 21.09 | 22.07 | 5,692,133 | +0.20(+0.91%) |
Mar 17, 2022 | 21.29 | 22.10 | 20.41 | 21.87 | 3,105,285 | +0.55(+2.58%) |
Mar 16, 2022 | 20.52 | 21.45 | 19.99 | 21.32 | 3,626,789 | +0.94(+4.61%) |
Mar 15, 2022 | 19.51 | 20.43 | 18.91 | 20.38 | 3,248,426 | +1.17(+6.09%) |
Mar 14, 2022 | 19.72 | 20.44 | 18.34 | 19.21 | 5,338,991 | -0.78(-3.90%) |
Mar 11, 2022 | 20.91 | 21.23 | 19.49 | 19.99 | 4,986,810 | -0.97(-4.63%) |
Mar 10, 2022 | 22.30 | 22.53 | 20.33 | 20.96 | 5,777,487 | -1.57(-6.97%) |
Mar 09, 2022 | 23.12 | 24.49 | 22.02 | 22.53 | 8,315,601 | -0.33(-1.44%) |
Mar 08, 2022 | 19.66 | 23.45 | 19.57 | 22.86 | 18,765,528 | +1.15(+5.30%) |
Mar 07, 2022 | 30.00 | 30.06 | 19.21 | 21.71 | 105,547,728 | +5.53(+34.18%) |
Mar 04, 2022 | 16.63 | 17.00 | 16.00 | 16.18 | 2,799,171 | -0.57(-3.40%) |
Mar 03, 2022 | 17.42 | 17.93 | 16.41 | 16.75 | 2,965,203 | -0.48(-2.79%) |
Mar 02, 2022 | 16.95 | 17.45 | 16.60 | 17.23 | 3,175,268 | +0.56(+3.36%) |
Mar 01, 2022 | 16.95 | 17.62 | 16.15 | 16.67 | 6,336,715 | -0.22(-1.30%) |
Feb 28, 2022 | 16.00 | 16.95 | 15.91 | 16.89 | 4,184,092 | +0.72(+4.45%) |
Feb 25, 2022 | 15.29 | 16.91 | 15.78 | 16.17 | 7,459,380 | +0.80(+5.20%) |
Feb 24, 2022 | 12.68 | 15.38 | 12.42 | 15.37 | 8,091,167 | +2.21(+16.79%) |
Feb 23, 2022 | 13.76 | 14.22 | 13.15 | 13.16 | 4,061,831 | -0.53(-3.87%) |
Feb 22, 2022 | 14.78 | 15.02 | 13.68 | 13.69 | 4,841,123 | -1.32(-8.79%) |
Feb 18, 2022 | 15.01 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 15.99 | 16.30 | 15.00 | 15.07 | 4,751,363 | -1.04(-6.46%) |
Feb 16, 2022 | 16.55 | 16.90 | 15.85 | 16.11 | 2,710,866 | -0.55(-3.30%) |
Feb 15, 2022 | 15.71 | 16.75 | 15.71 | 16.66 | 3,952,692 | +1.13(+7.28%) |
Feb 14, 2022 | 15.68 | 16.21 | 15.46 | 15.53 | 3,157,097 | -0.16(-1.02%) |
Feb 11, 2022 | 16.28 | 16.94 | 15.52 | 15.69 | 4,595,955 | -0.41(-2.55%) |
Feb 10, 2022 | 16.83 | 17.30 | 15.96 | 16.10 | 4,876,077 | -0.91(-5.35%) |
Feb 09, 2022 | 16.74 | 17.07 | 16.50 | 17.01 | 3,276,478 | +0.36(+2.16%) |
Feb 08, 2022 | 16.35 | 16.97 | 16.22 | 16.65 | 3,348,311 | +0.38(+2.34%) |
Feb 07, 2022 | 16.19 | 16.86 | 15.96 | 16.27 | 4,079,381 | +0.08(+0.49%) |
Feb 04, 2022 | 15.97 | 16.36 | 15.47 | 16.19 | 5,884,117 | +0.31(+1.95%) |
Feb 03, 2022 | 16.60 | 16.92 | 15.51 | 15.88 | 6,424,112 | -1.16(-6.81%) |
Feb 02, 2022 | 16.95 | 17.61 | 16.37 | 17.04 | 7,171,171 | -0.04(-0.23%) |
Feb 01, 2022 | 16.10 | 18.04 | 16.10 | 17.08 | 8,965,559 | +0.84(+5.17%) |
Jan 31, 2022 | 15.30 | 16.24 | 10,898,025 | +0.71(+4.57%) | ||
Jan 28, 2022 | 13.76 | 16.13 | 13.66 | 15.53 | 14,807,475 | +1.70(+12.29%) |
Jan 27, 2022 | 14.61 | 14.88 | 13.66 | 13.83 | 5,294,405 | -0.32(-2.26%) |
Jan 26, 2022 | 15.12 | 15.35 | 13.96 | 14.15 | 8,088,641 | -0.90(-5.98%) |
Jan 25, 2022 | 13.70 | 15.48 | 13.70 | 15.05 | 8,939,503 | +1.01(+7.19%) |
Jan 24, 2022 | 12.60 | 14.34 | 12.42 | 14.04 | 10,853,929 | +1.08(+8.33%) |
Jan 21, 2022 | 13.25 | 13.44 | 12.39 | 12.96 | 8,397,554 | -0.47(-3.50%) |
Jan 20, 2022 | 14.05 | 14.62 | 13.34 | 13.43 | 5,831,969 | -0.27(-1.97%) |
Jan 19, 2022 | 14.09 | 14.38 | 13.69 | 13.70 | 4,615,812 | -0.36(-2.56%) |
Jan 18, 2022 | 15.14 | 15.37 | 13.89 | 14.06 | 6,818,498 | -1.40(-9.06%) |
Jan 14, 2022 | 15.46 | 0 | +0.36(+2.38%) | |||
Jan 13, 2022 | 13.96 | 16.26 | 13.61 | 15.10 | 21,824,944 | +1.28(+9.26%) |
Jan 12, 2022 | 13.84 | 13.92 | 13.38 | 13.82 | 6,063,543 | +0.70(+5.34%) |
Jan 11, 2022 | 13.02 | 13.36 | 12.51 | 13.12 | 8,047,544 | +0.11(+0.85%) |
Jan 10, 2022 | 13.43 | 13.75 | 12.56 | 13.01 | 9,087,983 | -0.79(-5.72%) |
Jan 07, 2022 | 14.43 | 15.41 | 13.56 | 13.80 | 10,496,412 | -0.63(-4.37%) |
Jan 06, 2022 | 15.44 | 16.38 | 13.67 | 14.43 | 39,141,156 | +1.06(+7.97%) |
Jan 05, 2022 | 14.62 | 14.71 | 13.32 | 13.37 | 10,832,130 | -1.62(-10.84%) |
Jan 04, 2022 | 15.01 | 15.49 | 14.26 | 14.99 | 7,982,819 | -0.17(-1.12%) |
Jan 03, 2022 | 14.55 | 15.85 | 14.54 | 15.16 | 8,174,310 | +0.58(+3.98%) |
Dec 31, 2021 | 14.84 | 14.97 | 14.46 | 14.58 | 3,860,131 | -0.35(-2.34%) |
Dec 30, 2021 | 14.97 | 15.74 | 14.84 | 14.93 | 5,021,203 | +0.01(+0.07%) |
Dec 29, 2021 | 15.00 | 15.31 | 14.66 | 14.92 | 5,293,434 | -0.19(-1.26%) |
Dec 28, 2021 | 15.91 | 15.93 | 15.05 | 15.11 | 5,152,379 | -0.93(-5.80%) |
Dec 27, 2021 | 16.10 | 16.38 | 15.77 | 16.04 | 2,460,955 | +0.06(+0.38%) |
Dec 23, 2021 | 15.77 | 16.06 | 15.19 | 15.98 | 3,350,747 | +0.35(+2.24%) |
Dec 22, 2021 | 15.79 | 15.87 | 15.24 | 15.63 | 2,914,695 | -0.14(-0.89%) |
Dec 21, 2021 | 15.34 | 16.30 | 15.25 | 15.77 | 5,262,324 | +0.65(+4.30%) |
Dec 20, 2021 | 15.61 | 15.61 | 14.68 | 15.12 | 4,680,774 | -0.86(-5.38%) |
Dec 17, 2021 | 15.43 | 16.39 | 15.17 | 15.98 | 7,056,244 | +0.45(+2.90%) |
Dec 16, 2021 | 16.50 | 16.66 | 15.46 | 15.53 | 3,373,351 | -2.01(-11.46%) |
Dec 15, 2021 | 17.54 | 17.54 | 15.66 | 17.54 | 3,958,936 | +1.14(+6.95%) |
Dec 14, 2021 | 15.73 | 17.00 | 15.55 | 16.40 | 4,792,900 | -0.16(-0.97%) |
Dec 13, 2021 | 17.54 | 18.03 | 16.26 | 16.56 | 4,219,940 | -1.15(-6.49%) |
Dec 10, 2021 | 18.77 | 19.58 | 17.41 | 17.71 | 4,622,018 | -1.42(-7.42%) |
Dec 09, 2021 | 19.28 | 20.12 | 19.09 | 19.13 | 2,734,083 | -0.09(-0.47%) |
Dec 08, 2021 | 19.31 | 19.71 | 19.00 | 19.22 | 2,029,624 | +0.08(+0.42%) |
Dec 07, 2021 | 19.00 | 19.48 | 18.68 | 19.14 | 2,710,254 | +0.56(+3.01%) |
Dec 06, 2021 | 17.98 | 19.14 | 17.70 | 18.58 | 3,107,850 | +0.72(+4.03%) |
Dec 03, 2021 | 18.17 | 18.37 | 17.59 | 17.86 | 2,753,653 | -0.29(-1.60%) |
Dec 02, 2021 | 17.18 | 18.43 | 16.90 | 18.15 | 4,315,216 | +1.04(+6.08%) |
Dec 01, 2021 | 18.69 | 19.34 | 17.10 | 17.11 | 7,546,032 | -1.22(-6.66%) |
Nov 30, 2021 | 20.15 | 20.64 | 18.21 | 18.33 | 6,528,010 | -1.86(-9.21%) |
Nov 29, 2021 | 21.10 | 21.21 | 19.92 | 20.19 | 4,664,483 | -0.71(-3.40%) |
Nov 26, 2021 | 21.29 | 21.49 | 20.26 | 20.90 | 3,803,765 | -1.40(-6.28%) |
Nov 24, 2021 | 21.38 | 22.48 | 21.31 | 22.30 | 3,714,597 | +0.03(+0.13%) |
Nov 23, 2021 | 23.55 | 24.74 | 21.53 | 22.27 | 7,658,902 | -1.74(-7.24%) |
Nov 22, 2021 | 23.41 | 24.43 | 22.55 | 24.01 | 8,166,720 | +0.76(+3.27%) |
Nov 19, 2021 | 22.55 | 24.05 | 22.50 | 23.25 | 6,993,659 | +0.35(+1.53%) |
Nov 18, 2021 | 23.50 | 22.95 | 22.74 | 22.90 | 6,300,830 | +0.03(+0.13%) |
Nov 17, 2021 | 23.18 | 24.55 | 22.56 | 22.87 | 8,223,027 | +0.31(+1.37%) |
Nov 16, 2021 | 21.67 | 22.82 | 21.22 | 22.56 | 6,220,732 | +0.98(+4.54%) |
Nov 15, 2021 | 22.58 | 23.07 | 20.91 | 21.58 | 6,228,602 | -0.96(-4.26%) |
Nov 12, 2021 | 23.08 | 23.24 | 22.34 | 22.54 | 5,255,311 | -0.54(-2.34%) |
Nov 11, 2021 | 21.91 | 23.92 | 21.91 | 23.08 | 9,403,055 | +1.76(+8.26%) |
Nov 10, 2021 | 21.31 | 21.32 | 7,409,968 | -0.27(-1.25%) | ||
Nov 09, 2021 | 21.82 | 22.85 | 21.34 | 21.59 | 7,294,112 | -0.08(-0.37%) |
Nov 08, 2021 | 21.61 | 22.10 | 20.81 | 21.67 | 12,698,448 | -0.90(-3.99%) |
Nov 05, 2021 | 19.98 | 24.05 | 18.68 | 22.57 | 60,922,076 | +2.40(+11.90%) |
Nov 04, 2021 | 20.08 | 20.70 | 19.17 | 20.17 | 15,845,029 | +0.87(+4.51%) |
Nov 03, 2021 | 25.64 | 25.72 | 19.20 | 19.30 | 104,773,872 | +2.55(+15.22%) |
Nov 02, 2021 | 15.57 | 16.80 | 14.80 | 16.75 | 44,628,484 | +1.47(+9.62%) |
Nov 01, 2021 | 14.17 | 15.38 | 14.70 | 15.28 | 8,360,591 | +1.24(+8.83%) |
Oct 29, 2021 | 14.45 | 14.73 | 13.97 | 14.04 | 5,413,964 | -0.34(-2.36%) |
Oct 28, 2021 | 13.85 | 14.41 | 13.55 | 14.38 | 7,034,811 | +0.71(+5.19%) |
Oct 27, 2021 | 14.11 | 14.13 | 13.38 | 13.67 | 8,412,578 | -0.46(-3.26%) |
Oct 26, 2021 | 14.45 | 14.13 | 4,087,335 | -0.33(-2.28%) | ||
Oct 25, 2021 | 14.24 | 14.80 | 14.46 | 3,388,859 | +0.15(+1.05%) | |
Oct 22, 2021 | 14.22 | 14.76 | 14.03 | 14.31 | 3,784,086 | +0.02(+0.14%) |
Oct 21, 2021 | 14.30 | 14.64 | 14.21 | 14.29 | 2,916,755 | +0.01(+0.07%) |
Oct 20, 2021 | 14.50 | 14.82 | 14.26 | 14.28 | 3,424,706 | -0.22(-1.52%) |
Oct 19, 2021 | 14.66 | 14.91 | 14.22 | 14.50 | 5,713,838 | -0.22(-1.49%) |
Oct 18, 2021 | 14.05 | 15.13 | 13.76 | 14.72 | 9,366,306 | +0.73(+5.22%) |
Oct 15, 2021 | 14.59 | 14.70 | 13.93 | 13.99 | 4,817,184 | -0.43(-2.98%) |
Oct 14, 2021 | 14.15 | 14.61 | 13.92 | 14.42 | 5,594,882 | -0.02(-0.14%) |
Oct 13, 2021 | 14.64 | 14.74 | 14.10 | 14.44 | 4,984,166 | -0.01(-0.07%) |
Oct 12, 2021 | 14.65 | 14.77 | 14.34 | 14.45 | 3,417,026 | -0.14(-0.96%) |
Oct 11, 2021 | 14.89 | 15.16 | 14.50 | 14.59 | 5,021,692 | -0.26(-1.75%) |
Oct 08, 2021 | 15.44 | 15.70 | 14.81 | 14.85 | 5,072,192 | -0.65(-4.19%) |
Oct 07, 2021 | 14.63 | 15.54 | 14.52 | 15.50 | 8,519,534 | +1.08(+7.49%) |
Oct 06, 2021 | 14.81 | 15.20 | 14.23 | 14.42 | 9,600,928 | -0.61(-4.06%) |
Oct 05, 2021 | 15.61 | 15.64 | 14.80 | 15.03 | 12,358,378 | -0.67(-4.27%) |
Oct 04, 2021 | 16.25 | 16.80 | 15.62 | 15.70 | 8,870,665 | -0.88(-5.31%) |
Oct 01, 2021 | 17.37 | 17.49 | 16.50 | 16.58 | 13,159,381 | -0.70(-4.02%) |
Sep 30, 2021 | 16.04 | 18.00 | 15.70 | 17.27 | 52,910,832 | -4.93(-22.18%) |
Sep 29, 2021 | 22.98 | 23.48 | 22.14 | 22.20 | 5,109,000 | -0.67(-2.93%) |
Sep 28, 2021 | 23.29 | 23.77 | 22.58 | 22.87 | 4,237,216 | -0.90(-3.79%) |
Sep 27, 2021 | 22.90 | 24.47 | 22.81 | 23.77 | 4,613,951 | +0.82(+3.57%) |
Sep 24, 2021 | 23.17 | 23.36 | 22.33 | 22.95 | 4,306,097 | -0.51(-2.17%) |
Sep 23, 2021 | 23.70 | 24.35 | 23.35 | 23.46 | 1,895,611 | -0.01(-0.04%) |
Sep 22, 2021 | 23.39 | 24.09 | 23.05 | 23.47 | 1,733,274 | +0.35(+1.51%) |
Sep 21, 2021 | 23.61 | 23.77 | 23.04 | 23.12 | 1,815,208 | -0.50(-2.12%) |
Sep 20, 2021 | 23.60 | 24.25 | 23.25 | 23.62 | 2,299,138 | -0.52(-2.15%) |
Sep 17, 2021 | 23.63 | 24.44 | 23.57 | 24.14 | 4,655,060 | +0.68(+2.90%) |
Sep 16, 2021 | 24.00 | 24.47 | 23.40 | 23.46 | 1,984,508 | -0.55(-2.29%) |
Sep 15, 2021 | 23.73 | 24.27 | 23.31 | 24.01 | 1,860,279 | +0.18(+0.76%) |
Sep 14, 2021 | 24.21 | 24.23 | 23.33 | 23.83 | 2,300,792 | -0.38(-1.57%) |
Sep 13, 2021 | 24.45 | 24.64 | 23.88 | 24.21 | 2,451,824 | -0.23(-0.94%) |
Sep 10, 2021 | 25.41 | 25.64 | 24.30 | 24.44 | 2,435,249 | -0.89(-3.51%) |
Sep 09, 2021 | 24.37 | 25.77 | 24.13 | 25.33 | 3,218,342 | +1.06(+4.37%) |
Sep 08, 2021 | 25.19 | 25.30 | 23.72 | 24.27 | 6,505,966 | -0.92(-3.65%) |
Sep 07, 2021 | 26.42 | 26.62 | 25.08 | 25.19 | 5,123,634 | -1.83(-6.77%) |
Sep 03, 2021 | 27.70 | 27.73 | 26.91 | 27.02 | 1,837,872 | -0.68(-2.45%) |
Sep 02, 2021 | 27.25 | 28.16 | 27.16 | 27.70 | 1,152,028 | -0.04(-0.14%) |
Sep 01, 2021 | 27.53 | 27.88 | 26.71 | 27.74 | 2,094,990 | +0.20(+0.73%) |
Aug 31, 2021 | 28.09 | 28.21 | 27.39 | 27.54 | 2,053,899 | -0.90(-3.16%) |
Aug 30, 2021 | 28.41 | 28.95 | 28.10 | 28.44 | 1,381,917 | +0.11(+0.39%) |
Aug 27, 2021 | 27.96 | 28.80 | 27.74 | 28.33 | 2,177,584 | +0.32(+1.14%) |
Aug 26, 2021 | 29.34 | 30.14 | 27.86 | 28.01 | 3,122,725 | -0.74(-2.57%) |
Aug 25, 2021 | 28.77 | 29.23 | 27.87 | 28.75 | 2,639,610 | +0.12(+0.42%) |
Aug 24, 2021 | 27.57 | 29.12 | 27.55 | 28.63 | 3,895,481 | +1.25(+4.57%) |
Aug 23, 2021 | 26.77 | 27.62 | 26.25 | 27.38 | 2,182,320 | +0.80(+3.01%) |
Aug 20, 2021 | 25.86 | 26.80 | 25.78 | 26.58 | 1,786,952 | +0.69(+2.67%) |
Aug 19, 2021 | 25.68 | 26.11 | 25.22 | 25.89 | 1,727,710 | -0.13(-0.50%) |
Aug 18, 2021 | 26.52 | 26.88 | 25.95 | 26.02 | 1,469,207 | -0.52(-1.96%) |
Aug 17, 2021 | 27.05 | 27.27 | 26.12 | 26.54 | 2,236,467 | -0.98(-3.56%) |
Aug 16, 2021 | 27.70 | 28.41 | 27.25 | 27.52 | 1,353,453 | -0.33(-1.18%) |
Aug 13, 2021 | 28.95 | 29.07 | 27.75 | 27.85 | 1,186,184 | -1.13(-3.90%) |
Aug 12, 2021 | 29.55 | 30.12 | 28.56 | 28.98 | 1,391,865 | -0.56(-1.90%) |
Aug 11, 2021 | 29.24 | 30.10 | 28.90 | 29.54 | 1,819,574 | -0.02(-0.07%) |
Aug 10, 2021 | 28.30 | 29.83 | 28.13 | 29.56 | 2,171,658 | +1.57(+5.61%) |
Aug 09, 2021 | 27.12 | 28.50 | 26.88 | 27.99 | 2,800,116 | +0.77(+2.83%) |
Aug 06, 2021 | 27.88 | 28.04 | 27.05 | 27.22 | 1,871,728 | -0.40(-1.45%) |
Aug 05, 2021 | 27.04 | 27.94 | 27.04 | 27.62 | 1,302,600 | +0.49(+1.81%) |
Aug 04, 2021 | 28.74 | 28.74 | 26.59 | 27.13 | 3,598,358 | -1.33(-4.67%) |
Aug 03, 2021 | 28.41 | 28.68 | 27.70 | 28.46 | 1,506,754 | +0.13(+0.46%) |
Aug 02, 2021 | 28.66 | 29.22 | 28.21 | 28.33 | 1,562,351 | -0.21(-0.74%) |
Jul 30, 2021 | 28.65 | 29.35 | 28.18 | 28.54 | 2,004,879 | -0.20(-0.70%) |
Jul 29, 2021 | 29.20 | 30.03 | 28.62 | 28.74 | 1,353,504 | -0.42(-1.44%) |
Jul 28, 2021 | 29.30 | 29.64 | 28.52 | 29.16 | 1,092,658 | +0.08(+0.28%) |
Jul 27, 2021 | 29.63 | 29.83 | 28.44 | 29.08 | 1,993,423 | -0.75(-2.51%) |
Jul 26, 2021 | 28.91 | 30.02 | 28.78 | 29.83 | 2,042,605 | +1.11(+3.86%) |
Jul 23, 2021 | 29.53 | 29.66 | 28.55 | 28.72 | 1,504,016 | -0.69(-2.35%) |
Jul 22, 2021 | 30.25 | 30.35 | 28.96 | 29.41 | 1,507,795 | -0.48(-1.61%) |
Jul 21, 2021 | 28.79 | 30.19 | 28.78 | 29.89 | 3,020,359 | +0.84(+2.89%) |
Jul 20, 2021 | 28.08 | 29.33 | 27.50 | 29.05 | 5,573,588 | +1.91(+7.04%) |
Jul 19, 2021 | 26.20 | 27.62 | 26.16 | 27.14 | 3,276,677 | -0.02(-0.07%) |
Jul 16, 2021 | 27.82 | 27.93 | 26.84 | 27.16 | 1,828,261 | -0.52(-1.88%) |
Jul 15, 2021 | 27.99 | 28.61 | 26.86 | 27.68 | 2,676,917 | -0.19(-0.68%) |
Jul 14, 2021 | 29.12 | 29.92 | 27.85 | 27.87 | 2,903,718 | -1.50(-5.11%) |
Jul 13, 2021 | 30.00 | 31.70 | 29.06 | 29.37 | 3,640,983 | -0.73(-2.43%) |
Jul 12, 2021 | 29.67 | 30.30 | 28.99 | 30.10 | 2,711,855 | +0.50(+1.69%) |
Jul 09, 2021 | 29.05 | 29.95 | 28.97 | 29.60 | 2,526,623 | +1.15(+4.04%) |
Jul 08, 2021 | 28.14 | 29.28 | 27.43 | 28.45 | 3,585,537 | -0.40(-1.39%) |
Jul 07, 2021 | 29.70 | 30.07 | 28.53 | 28.85 | 3,394,249 | -1.43(-4.72%) |
Jul 06, 2021 | 31.27 | 31.32 | 29.70 | 30.28 | 4,207,033 | -1.02(-3.26%) |
Jul 02, 2021 | 32.25 | 32.61 | 31.15 | 31.30 | 4,300,561 | -1.34(-4.11%) |
Jul 01, 2021 | 34.68 | 35.24 | 32.10 | 32.64 | 12,257,620 | -0.65(-1.95%) |
Jun 30, 2021 | 30.82 | 39.30 | 30.60 | 33.29 | 51,446,436 | +3.38(+11.30%) |
Jun 29, 2021 | 31.08 | 31.33 | 29.65 | 29.91 | 5,994,975 | -0.75(-2.45%) |
Jun 28, 2021 | 30.35 | 31.96 | 29.94 | 30.66 | 6,634,950 | +1.73(+5.98%) |
Jun 25, 2021 | 30.25 | 30.56 | 28.92 | 28.93 | 6,747,766 | -1.32(-4.36%) |
Jun 24, 2021 | 31.08 | 32.15 | 29.43 | 30.25 | 9,490,770 | +0.94(+3.21%) |
Jun 23, 2021 | 28.64 | 29.81 | 28.64 | 29.31 | 3,144,913 | +0.65(+2.27%) |
Jun 22, 2021 | 28.00 | 29.11 | 27.66 | 28.66 | 3,739,510 | +0.98(+3.54%) |
Jun 21, 2021 | 27.39 | 28.38 | 27.05 | 27.68 | 4,491,493 | +0.30(+1.10%) |
Jun 18, 2021 | 28.88 | 29.70 | 27.30 | 27.38 | 8,874,079 | -1.97(-6.71%) |
Jun 17, 2021 | 29.05 | 30.18 | 28.98 | 29.35 | 3,493,358 | +0.25(+0.86%) |
Jun 16, 2021 | 28.62 | 29.44 | 27.88 | 29.10 | 4,270,088 | -0.36(-1.22%) |
Jun 15, 2021 | 30.08 | 30.26 | 28.66 | 29.46 | 4,239,818 | -0.70(-2.32%) |
Jun 14, 2021 | 31.95 | 32.19 | 29.85 | 30.16 | 4,496,107 | -1.75(-5.48%) |
Jun 11, 2021 | 31.96 | 32.99 | 31.42 | 31.91 | 3,396,533 | +0.38(+1.21%) |
Jun 10, 2021 | 34.09 | 35.09 | 30.84 | 31.53 | 6,501,083 | -2.76(-8.05%) |
Jun 09, 2021 | 36.04 | 36.50 | 33.25 | 34.29 | 6,914,024 | -2.54(-6.90%) |
Jun 08, 2021 | 34.70 | 40.00 | 34.09 | 36.83 | 15,185,480 | +2.85(+8.39%) |
Jun 07, 2021 | 31.94 | 35.31 | 31.81 | 33.98 | 12,685,827 | +2.27(+7.16%) |
Jun 04, 2021 | 32.35 | 33.00 | 30.46 | 31.71 | 12,079,027 | -0.19(-0.60%) |
Jun 03, 2021 | 38.53 | 38.79 | 31.75 | 31.90 | 39,071,924 | -12.29(-27.81%) |
Jun 02, 2021 | 27.74 | 44.50 | 27.02 | 44.19 | 109,779,768 | +16.93(+62.11%) |
Jun 01, 2021 | 28.95 | 29.24 | 27.23 | 27.26 | 6,641,008 | -0.73(-2.61%) |
May 28, 2021 | 27.32 | 30.22 | 27.22 | 27.99 | 13,576,602 | +0.98(+3.63%) |
May 27, 2021 | 26.42 | 28.12 | 25.31 | 27.01 | 9,709,508 | +0.51(+1.92%) |
May 26, 2021 | 24.18 | 26.96 | 24.11 | 26.50 | 7,843,023 | +2.76(+11.63%) |
May 25, 2021 | 23.80 | 24.60 | 23.73 | 23.74 | 3,333,463 | -0.01(-0.04%) |
May 24, 2021 | 24.34 | 24.43 | 23.75 | 23.75 | 1,937,590 | -0.40(-1.66%) |
May 21, 2021 | 23.76 | 24.56 | 23.75 | 24.15 | 2,722,428 | +0.46(+1.94%) |
May 20, 2021 | 24.43 | 24.53 | 23.18 | 23.69 | 4,646,102 | -0.96(-3.89%) |
May 19, 2021 | 24.18 | 24.68 | 23.85 | 24.65 | 2,237,137 | -0.19(-0.76%) |
May 18, 2021 | 25.54 | 25.68 | 24.66 | 24.84 | 3,874,103 | -0.36(-1.43%) |
May 17, 2021 | 25.13 | 25.88 | 25.11 | 25.20 | 2,776,264 | +0.08(+0.32%) |
May 14, 2021 | 23.67 | 25.14 | 23.64 | 25.12 | 3,877,141 | +1.80(+7.72%) |
May 13, 2021 | 23.55 | 24.28 | 22.85 | 23.32 | 4,135,820 | -0.34(-1.44%) |
May 12, 2021 | 24.90 | 25.07 | 23.40 | 23.66 | 3,088,393 | -1.35(-5.40%) |
May 11, 2021 | 24.21 | 25.09 | 23.73 | 25.01 | 3,714,900 | -0.15(-0.60%) |
May 10, 2021 | 25.26 | 25.99 | 25.14 | 25.16 | 2,482,754 | -0.24(-0.94%) |
May 07, 2021 | 24.91 | 25.73 | 24.74 | 25.40 | 1,818,569 | +0.49(+1.97%) |
May 06, 2021 | 24.77 | 25.09 | 24.25 | 24.91 | 4,353,529 | +0.52(+2.13%) |
May 05, 2021 | 24.90 | 25.33 | 24.11 | 24.39 | 3,456,872 | -0.66(-2.63%) |
May 04, 2021 | 24.98 | 25.20 | 24.06 | 25.05 | 4,476,508 | -0.12(-0.48%) |
May 03, 2021 | 25.28 | 25.73 | 25.00 | 25.17 | 3,182,356 | -0.15(-0.59%) |
Apr 30, 2021 | 25.91 | 26.03 | 24.98 | 25.32 | 4,043,600 | -0.69(-2.65%) |
Apr 29, 2021 | 26.29 | 26.50 | 25.51 | 26.01 | 2,192,986 | -0.20(-0.76%) |
Apr 28, 2021 | 26.34 | 26.44 | 25.81 | 26.21 | 1,390,519 | -0.19(-0.72%) |
Apr 27, 2021 | 26.07 | 27.24 | 26.01 | 26.40 | 3,163,031 | +0.55(+2.13%) |
Apr 26, 2021 | 26.75 | 26.85 | 25.57 | 25.85 | 2,804,499 | -0.67(-2.53%) |
Apr 23, 2021 | 26.49 | 26.99 | 26.24 | 26.52 | 2,015,800 | +0.10(+0.38%) |
Apr 22, 2021 | 26.76 | 26.90 | 25.94 | 26.42 | 2,320,757 | +0.00(+0.00%) |
Apr 21, 2021 | 25.00 | 26.97 | 24.98 | 26.42 | 4,656,223 | +1.21(+4.80%) |
Apr 20, 2021 | 25.89 | 26.24 | 24.45 | 25.21 | 6,951,036 | +0.12(+0.48%) |
Apr 19, 2021 | 25.40 | 26.37 | 24.95 | 25.09 | 5,021,534 | -0.43(-1.68%) |
Apr 16, 2021 | 24.18 | 25.96 | 24.18 | 25.52 | 5,435,600 | +0.98(+3.99%) |
Apr 15, 2021 | 24.58 | 24.62 | 23.34 | 24.54 | 6,645,425 | +0.02(+0.08%) |
Apr 14, 2021 | 24.07 | 25.89 | 23.68 | 24.52 | 23,379,408 | -3.41(-12.21%) |
Apr 13, 2021 | 29.26 | 29.97 | 27.34 | 27.93 | 7,241,453 | -1.57(-5.32%) |
Apr 12, 2021 | 30.02 | 30.84 | 29.41 | 29.50 | 3,061,676 | -0.53(-1.76%) |
Apr 09, 2021 | 30.00 | 30.48 | 29.39 | 30.03 | 2,786,800 | +0.40(+1.35%) |
Apr 08, 2021 | 28.25 | 30.50 | 27.91 | 29.63 | 5,488,072 | +1.32(+4.66%) |
Apr 07, 2021 | 28.85 | 29.15 | 27.70 | 28.31 | 2,156,112 | -0.23(-0.81%) |
Apr 06, 2021 | 28.24 | 28.99 | 27.84 | 28.54 | 3,400,219 | -0.11(-0.38%) |
Apr 05, 2021 | 28.71 | 29.23 | 28.25 | 28.65 | 2,120,693 | -0.27(-0.93%) |