Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.14 | 10.46 | 9.060 | 9.280 | 9,159,206 | -0.67(-6.73%) |
Apr 28, 2022 | 10.40 | 10.49 | 9.775 | 9.950 | 10,929,442 | -0.41(-3.96%) |
Apr 27, 2022 | 10.51 | 10.68 | 10.33 | 10.36 | 3,982,569 | -0.23(-2.17%) |
Apr 26, 2022 | 10.80 | 10.89 | 10.37 | 10.59 | 5,297,813 | -0.40(-3.64%) |
Apr 25, 2022 | 11.20 | 11.31 | 10.52 | 10.99 | 5,883,572 | -0.30(-2.66%) |
Apr 22, 2022 | 11.62 | 11.78 | 11.23 | 11.29 | 3,225,518 | -0.39(-3.34%) |
Apr 21, 2022 | 12.03 | 12.14 | 11.46 | 11.68 | 3,038,915 | -0.20(-1.68%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.70 | 11.88 | 3,131,989 | -0.15(-1.25%) |
Apr 19, 2022 | 11.65 | 12.12 | 11.62 | 12.03 | 2,637,085 | +0.33(+2.82%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.62 | 11.70 | 3,024,553 | -0.06(-0.51%) |
Apr 14, 2022 | 12.01 | 12.18 | 11.72 | 11.76 | 2,187,378 | -0.33(-2.73%) |
Apr 13, 2022 | 11.69 | 12.28 | 11.69 | 12.09 | 2,390,089 | +0.37(+3.16%) |
Apr 12, 2022 | 11.78 | 11.94 | 11.54 | 11.72 | 3,459,696 | -0.01(-0.09%) |
Apr 11, 2022 | 11.92 | 12.37 | 11.69 | 11.73 | 2,510,753 | -0.26(-2.17%) |
Apr 08, 2022 | 11.84 | 12.21 | 11.79 | 11.99 | 3,181,103 | +0.06(+0.50%) |
Apr 07, 2022 | 12.22 | 12.28 | 11.43 | 11.93 | 6,910,256 | -0.41(-3.32%) |
Apr 06, 2022 | 12.37 | 12.66 | 12.20 | 12.34 | 2,693,487 | -0.17(-1.36%) |
Apr 05, 2022 | 12.70 | 12.95 | 12.46 | 12.51 | 4,167,503 | -0.19(-1.50%) |
Apr 04, 2022 | 12.24 | 12.88 | 12.13 | 12.70 | 3,506,349 | +0.48(+3.93%) |
Apr 01, 2022 | 12.59 | 12.63 | 12.03 | 12.22 | 3,199,535 | -0.26(-2.08%) |
Mar 31, 2022 | 12.50 | 12.63 | 12.19 | 12.48 | 3,381,756 | -0.09(-0.72%) |
Mar 30, 2022 | 12.20 | 12.73 | 12.07 | 12.57 | 3,883,250 | +0.29(+2.36%) |
Mar 29, 2022 | 12.11 | 12.33 | 12.04 | 12.28 | 3,434,568 | +0.33(+2.76%) |
Mar 28, 2022 | 11.90 | 11.98 | 11.68 | 11.95 | 2,020,813 | +0.09(+0.76%) |
Mar 25, 2022 | 11.90 | 11.97 | 11.58 | 11.86 | 2,558,775 | +0.07(+0.59%) |
Mar 24, 2022 | 11.82 | 11.99 | 11.73 | 11.79 | 2,159,598 | +0.07(+0.60%) |
Mar 23, 2022 | 11.89 | 12.18 | 11.71 | 11.72 | 1,736,244 | -0.23(-1.92%) |
Mar 22, 2022 | 11.87 | 12.38 | 11.87 | 11.95 | 4,950,759 | +0.14(+1.19%) |
Mar 21, 2022 | 11.70 | 12.20 | 11.51 | 11.81 | 4,474,199 | +0.14(+1.20%) |
Mar 18, 2022 | 11.23 | 11.74 | 11.15 | 11.67 | 6,290,235 | +0.24(+2.10%) |
Mar 17, 2022 | 11.15 | 11.51 | 11.11 | 11.43 | 3,197,910 | +0.14(+1.24%) |
Mar 16, 2022 | 11.10 | 11.51 | 11.03 | 11.29 | 4,261,183 | +0.26(+2.36%) |
Mar 15, 2022 | 10.91 | 11.31 | 10.90 | 11.03 | 3,453,091 | +0.18(+1.66%) |
Mar 14, 2022 | 11.00 | 11.29 | 10.73 | 10.85 | 2,931,194 | -0.21(-1.90%) |
Mar 11, 2022 | 11.31 | 11.62 | 11.05 | 11.06 | 3,054,691 | -0.08(-0.72%) |
Mar 10, 2022 | 11.20 | 11.22 | 10.86 | 11.14 | 2,547,263 | -0.23(-2.02%) |
Mar 09, 2022 | 11.53 | 11.75 | 11.34 | 11.37 | 3,361,854 | +0.06(+0.53%) |
Mar 08, 2022 | 10.77 | 11.52 | 10.70 | 11.31 | 5,974,272 | +0.46(+4.24%) |
Mar 07, 2022 | 11.12 | 11.40 | 10.78 | 10.85 | 4,370,702 | -0.30(-2.69%) |
Mar 04, 2022 | 11.36 | 11.44 | 10.85 | 11.15 | 4,590,230 | -0.34(-2.96%) |
Mar 03, 2022 | 11.25 | 11.56 | 11.19 | 11.49 | 4,156,402 | +0.39(+3.51%) |
Mar 02, 2022 | 11.73 | 11.82 | 11.04 | 11.10 | 5,767,894 | -0.56(-4.80%) |
Mar 01, 2022 | 11.49 | 11.86 | 11.38 | 11.66 | 4,565,354 | +0.10(+0.87%) |
Feb 28, 2022 | 11.52 | 11.64 | 11.23 | 11.56 | 8,094,759 | -0.01(-0.09%) |
Feb 25, 2022 | 11.59 | 11.79 | 11.44 | 11.57 | 4,356,078 | -0.04(-0.34%) |
Feb 24, 2022 | 10.59 | 11.71 | 10.59 | 11.61 | 8,645,302 | +0.62(+5.64%) |
Feb 23, 2022 | 10.74 | 11.25 | 10.47 | 10.99 | 9,370,953 | -0.07(-0.63%) |
Feb 22, 2022 | 11.41 | 11.52 | 10.98 | 11.06 | 7,669,122 | -0.46(-3.99%) |
Feb 18, 2022 | 11.52 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.01 | 12.39 | 11.12 | 11.83 | 26,574,048 | -2.57(-17.85%) |
Feb 16, 2022 | 14.37 | 14.71 | 14.29 | 14.40 | 4,665,052 | -0.25(-1.71%) |
Feb 15, 2022 | 14.07 | 14.73 | 14.03 | 14.65 | 5,505,856 | +0.71(+5.09%) |
Feb 14, 2022 | 14.81 | 14.90 | 13.79 | 13.94 | 6,000,093 | -0.86(-5.81%) |
Feb 11, 2022 | 14.89 | 15.02 | 14.61 | 14.80 | 3,602,598 | -0.03(-0.20%) |
Feb 10, 2022 | 15.12 | 15.36 | 14.68 | 14.83 | 3,370,344 | -0.47(-3.07%) |
Feb 09, 2022 | 14.75 | 15.30 | 14.75 | 15.30 | 2,329,153 | +0.64(+4.37%) |
Feb 08, 2022 | 14.62 | 14.97 | 14.50 | 14.66 | 3,309,159 | +0.02(+0.14%) |
Feb 07, 2022 | 15.00 | 15.15 | 14.59 | 14.64 | 2,607,718 | -0.30(-2.01%) |
Feb 04, 2022 | 14.85 | 15.06 | 14.45 | 14.94 | 5,710,502 | +0.00(+0.00%) |
Feb 03, 2022 | 14.48 | 15.02 | 14.94 | 3,549,681 | +0.35(+2.40%) | |
Feb 02, 2022 | 15.07 | 15.08 | 14.53 | 14.59 | 3,663,853 | -0.56(-3.70%) |
Feb 01, 2022 | 14.45 | 15.20 | 14.28 | 15.15 | 4,921,067 | +0.73(+5.06%) |
Jan 31, 2022 | 13.67 | 14.45 | 14.42 | 5,028,731 | +0.76(+5.56%) | |
Jan 28, 2022 | 13.47 | 13.67 | 12.87 | 13.66 | 8,955,096 | +0.21(+1.56%) |
Jan 27, 2022 | 13.56 | 14.00 | 13.39 | 13.45 | 5,059,794 | -0.19(-1.39%) |
Jan 26, 2022 | 14.47 | 14.59 | 13.50 | 13.64 | 4,349,799 | -0.61(-4.28%) |
Jan 25, 2022 | 14.04 | 14.43 | 13.72 | 14.25 | 5,881,620 | -0.11(-0.77%) |
Jan 24, 2022 | 13.94 | 14.38 | 13.54 | 14.36 | 7,265,770 | +0.21(+1.48%) |
Jan 21, 2022 | 14.98 | 15.09 | 14.10 | 14.15 | 5,800,685 | -0.88(-5.85%) |
Jan 20, 2022 | 15.50 | 16.17 | 14.97 | 15.03 | 5,682,660 | -0.45(-2.91%) |
Jan 19, 2022 | 15.07 | 15.52 | 14.69 | 15.48 | 7,294,969 | +0.66(+4.45%) |
Jan 18, 2022 | 15.28 | 15.44 | 14.70 | 14.82 | 11,137,708 | -0.87(-5.54%) |
Jan 14, 2022 | 15.69 | 0 | -0.31(-1.94%) | |||
Jan 13, 2022 | 16.04 | 16.10 | 15.57 | 16.00 | 4,786,853 | +0.03(+0.19%) |
Jan 12, 2022 | 16.25 | 16.26 | 15.70 | 15.97 | 3,015,629 | -0.21(-1.30%) |
Jan 11, 2022 | 16.22 | 16.25 | 15.87 | 16.18 | 3,404,342 | -0.02(-0.12%) |
Jan 10, 2022 | 16.16 | 16.21 | 15.55 | 16.20 | 4,472,441 | +0.09(+0.56%) |
Jan 07, 2022 | 16.08 | 16.29 | 15.82 | 16.11 | 3,576,475 | +0.07(+0.44%) |
Jan 06, 2022 | 16.52 | 16.58 | 15.97 | 16.04 | 4,367,262 | -0.27(-1.66%) |
Jan 05, 2022 | 17.09 | 17.23 | 16.28 | 16.31 | 3,336,175 | -0.74(-4.34%) |
Jan 04, 2022 | 16.95 | 17.18 | 16.83 | 17.05 | 4,255,755 | +0.14(+0.83%) |
Jan 03, 2022 | 15.88 | 16.92 | 15.88 | 16.91 | 4,325,397 | +0.73(+4.51%) |
Dec 31, 2021 | 16.52 | 16.72 | 16.16 | 16.18 | 2,823,712 | -0.43(-2.59%) |
Dec 30, 2021 | 16.28 | 17.04 | 16.27 | 16.61 | 8,209,562 | +0.38(+2.34%) |
Dec 29, 2021 | 16.18 | 16.55 | 16.02 | 16.23 | 9,353,699 | -0.08(-0.49%) |
Dec 28, 2021 | 15.97 | 16.73 | 15.93 | 16.31 | 9,176,266 | +0.23(+1.43%) |
Dec 27, 2021 | 16.08 | 16.26 | 15.71 | 16.08 | 8,811,982 | -0.06(-0.37%) |
Dec 23, 2021 | 15.77 | 16.27 | 15.74 | 16.14 | 3,211,093 | +0.35(+2.22%) |
Dec 22, 2021 | 15.64 | 15.87 | 15.46 | 15.79 | 2,668,204 | +0.06(+0.38%) |
Dec 21, 2021 | 15.49 | 16.20 | 15.44 | 15.73 | 6,405,142 | +0.51(+3.35%) |
Dec 20, 2021 | 15.37 | 15.63 | 15.12 | 15.22 | 7,359,343 | -0.49(-3.12%) |
Dec 17, 2021 | 15.31 | 15.80 | 14.76 | 15.71 | 9,156,063 | +0.37(+2.41%) |
Dec 16, 2021 | 15.10 | 15.61 | 15.10 | 15.34 | 4,599,783 | +0.32(+2.13%) |
Dec 15, 2021 | 15.22 | 15.46 | 14.77 | 15.02 | 4,760,907 | -0.05(-0.33%) |
Dec 14, 2021 | 14.38 | 15.65 | 14.38 | 15.07 | 9,224,008 | +0.42(+2.87%) |
Dec 13, 2021 | 14.95 | 15.32 | 14.33 | 14.65 | 8,017,526 | -0.42(-2.79%) |
Dec 10, 2021 | 15.24 | 15.24 | 14.87 | 15.07 | 5,609,303 | +0.05(+0.33%) |
Dec 09, 2021 | 15.39 | 15.64 | 14.78 | 15.02 | 8,780,881 | -0.84(-5.30%) |
Dec 08, 2021 | 16.43 | 16.72 | 15.83 | 15.86 | 7,079,183 | -0.73(-4.40%) |
Dec 07, 2021 | 16.93 | 17.18 | 15.80 | 16.59 | 7,120,136 | -0.35(-2.07%) |
Dec 06, 2021 | 17.00 | 17.30 | 16.73 | 16.94 | 6,781,950 | +0.01(+0.06%) |
Dec 03, 2021 | 16.76 | 16.98 | 16.43 | 16.93 | 4,878,210 | +0.22(+1.32%) |
Dec 02, 2021 | 15.64 | 16.87 | 15.64 | 16.71 | 7,843,534 | +1.14(+7.32%) |
Dec 01, 2021 | 16.16 | 16.56 | 15.47 | 15.57 | 6,362,823 | -0.27(-1.70%) |
Nov 30, 2021 | 15.84 | 16.27 | 15.69 | 15.84 | 18,228,236 | -0.15(-0.94%) |
Nov 29, 2021 | 16.05 | 16.24 | 15.82 | 15.99 | 5,958,390 | -0.03(-0.19%) |
Nov 26, 2021 | 16.04 | 16.19 | 15.72 | 16.02 | 7,218,227 | -0.29(-1.78%) |
Nov 24, 2021 | 16.83 | 17.07 | 16.27 | 16.31 | 15,117,161 | -0.40(-2.39%) |
Nov 23, 2021 | 16.99 | 17.02 | 16.54 | 16.71 | 3,322,713 | -0.23(-1.36%) |
Nov 22, 2021 | 16.68 | 17.10 | 16.36 | 16.94 | 5,254,066 | +0.10(+0.59%) |
Nov 19, 2021 | 17.19 | 17.27 | 16.66 | 16.84 | 6,946,934 | -0.44(-2.55%) |
Nov 18, 2021 | 18.09 | 17.41 | 17.23 | 17.28 | 7,970,631 | -1.10(-5.98%) |
Nov 17, 2021 | 17.60 | 18.59 | 17.50 | 18.38 | 11,769,331 | +1.06(+6.12%) |
Nov 16, 2021 | 17.40 | 17.48 | 17.19 | 17.32 | 3,524,919 | +0.02(+0.12%) |
Nov 15, 2021 | 17.43 | 17.49 | 16.99 | 17.30 | 6,280,755 | -0.10(-0.57%) |
Nov 12, 2021 | 17.07 | 17.56 | 16.69 | 17.40 | 6,776,443 | +0.15(+0.87%) |
Nov 11, 2021 | 17.55 | 17.86 | 17.21 | 17.25 | 3,564,136 | +0.00(+0.00%) |
Nov 10, 2021 | 17.62 | 17.23 | 17.25 | 4,561,541 | -0.29(-1.65%) | |
Nov 09, 2021 | 17.65 | 17.77 | 17.32 | 17.54 | 6,218,613 | +0.00(+0.00%) |
Nov 08, 2021 | 17.95 | 18.07 | 16.99 | 17.54 | 8,403,334 | -0.52(-2.88%) |
Nov 05, 2021 | 17.75 | 18.43 | 17.25 | 18.06 | 9,914,758 | +1.63(+9.92%) |
Nov 04, 2021 | 17.17 | 17.69 | 16.32 | 16.43 | 11,786,195 | -0.87(-5.03%) |
Nov 03, 2021 | 16.41 | 17.47 | 16.41 | 17.30 | 7,176,293 | +0.88(+5.36%) |
Nov 02, 2021 | 16.89 | 17.01 | 16.30 | 16.42 | 4,838,204 | -0.46(-2.73%) |
Nov 01, 2021 | 16.36 | 17.00 | 16.39 | 16.88 | 5,073,366 | +0.58(+3.56%) |
Oct 29, 2021 | 16.47 | 16.69 | 16.07 | 16.30 | 7,862,185 | -0.49(-2.92%) |
Oct 28, 2021 | 16.89 | 17.45 | 16.46 | 16.79 | 7,457,235 | -0.05(-0.30%) |
Oct 27, 2021 | 17.69 | 17.82 | 16.64 | 16.84 | 6,869,845 | -0.75(-4.26%) |
Oct 26, 2021 | 18.00 | 17.59 | 4,571,430 | -0.45(-2.49%) | ||
Oct 25, 2021 | 18.54 | 18.73 | 17.95 | 18.04 | 4,515,598 | -0.59(-3.17%) |
Oct 22, 2021 | 18.25 | 19.02 | 18.02 | 18.63 | 5,537,386 | +0.42(+2.31%) |
Oct 21, 2021 | 18.52 | 18.59 | 18.00 | 18.21 | 4,589,668 | -0.29(-1.57%) |
Oct 20, 2021 | 17.32 | 18.60 | 17.32 | 18.50 | 8,185,572 | +1.24(+7.18%) |
Oct 19, 2021 | 17.59 | 17.71 | 17.10 | 17.26 | 5,386,853 | -0.27(-1.54%) |
Oct 18, 2021 | 17.30 | 17.71 | 17.20 | 17.53 | 6,137,275 | +0.15(+0.86%) |
Oct 15, 2021 | 17.74 | 18.02 | 17.14 | 17.38 | 7,133,798 | -0.44(-2.47%) |
Oct 14, 2021 | 17.84 | 18.04 | 17.41 | 17.82 | 5,717,403 | +0.20(+1.14%) |
Oct 13, 2021 | 17.94 | 18.09 | 17.30 | 17.62 | 8,403,790 | -0.01(-0.06%) |
Oct 12, 2021 | 17.65 | 17.82 | 17.36 | 17.63 | 10,620,355 | -0.49(-2.70%) |
Oct 11, 2021 | 18.31 | 18.79 | 18.01 | 18.12 | 6,764,071 | -0.37(-2.00%) |
Oct 08, 2021 | 19.25 | 19.25 | 18.44 | 18.49 | 5,817,081 | -0.76(-3.95%) |
Oct 07, 2021 | 18.83 | 19.43 | 18.83 | 19.25 | 4,687,242 | +0.51(+2.72%) |
Oct 06, 2021 | 18.94 | 19.40 | 18.66 | 18.74 | 5,385,556 | -0.28(-1.47%) |
Oct 05, 2021 | 19.60 | 19.69 | 19.00 | 19.02 | 7,968,168 | -0.49(-2.51%) |
Oct 04, 2021 | 20.17 | 20.48 | 19.41 | 19.51 | 6,466,417 | -0.51(-2.55%) |
Oct 01, 2021 | 20.83 | 21.14 | 19.95 | 20.02 | 10,919,751 | -0.70(-3.38%) |
Sep 30, 2021 | 19.52 | 21.06 | 19.30 | 20.72 | 16,261,472 | +1.19(+6.09%) |
Sep 29, 2021 | 19.20 | 19.74 | 19.13 | 19.53 | 10,374,757 | +0.20(+1.03%) |
Sep 28, 2021 | 19.31 | 19.92 | 19.00 | 19.33 | 11,278,736 | -0.05(-0.26%) |
Sep 27, 2021 | 19.96 | 20.09 | 19.21 | 19.38 | 18,340,584 | -1.20(-5.83%) |
Sep 24, 2021 | 21.66 | 21.90 | 19.74 | 20.58 | 28,557,368 | -1.48(-6.71%) |
Sep 23, 2021 | 25.35 | 25.36 | 21.21 | 22.06 | 27,276,530 | -3.20(-12.67%) |
Sep 22, 2021 | 25.53 | 26.02 | 25.23 | 25.26 | 6,148,073 | +0.01(+0.04%) |
Sep 21, 2021 | 25.22 | 25.33 | 25.07 | 25.25 | 5,233,141 | +0.09(+0.36%) |
Sep 20, 2021 | 25.29 | 25.51 | 24.91 | 25.16 | 4,574,912 | -0.49(-1.91%) |
Sep 17, 2021 | 26.03 | 26.13 | 25.38 | 25.65 | 7,252,834 | -0.29(-1.12%) |
Sep 16, 2021 | 25.97 | 26.11 | 25.46 | 25.94 | 6,979,973 | -0.10(-0.38%) |
Sep 15, 2021 | 26.62 | 26.75 | 26.00 | 26.04 | 5,069,824 | -0.57(-2.14%) |
Sep 14, 2021 | 27.52 | 27.52 | 26.46 | 26.61 | 6,313,108 | -0.82(-2.99%) |
Sep 13, 2021 | 26.95 | 27.78 | 26.77 | 27.43 | 2,962,780 | +0.74(+2.77%) |
Sep 10, 2021 | 27.22 | 27.23 | 25.91 | 26.69 | 7,930,536 | -0.51(-1.87%) |
Sep 09, 2021 | 27.97 | 28.00 | 27.12 | 27.20 | 4,345,189 | -0.77(-2.75%) |
Sep 08, 2021 | 27.05 | 28.19 | 26.91 | 27.97 | 5,113,321 | +0.83(+3.06%) |
Sep 07, 2021 | 28.21 | 28.27 | 27.14 | 27.14 | 2,849,440 | -1.13(-4.00%) |
Sep 03, 2021 | 28.19 | 28.30 | 27.98 | 28.27 | 2,332,886 | +0.10(+0.35%) |
Sep 02, 2021 | 28.09 | 28.29 | 27.58 | 28.17 | 3,398,928 | +0.16(+0.57%) |
Sep 01, 2021 | 27.58 | 28.11 | 27.43 | 28.01 | 2,712,793 | +0.57(+2.08%) |
Aug 31, 2021 | 27.53 | 27.55 | 27.03 | 27.44 | 5,578,639 | -0.05(-0.18%) |
Aug 30, 2021 | 28.18 | 28.19 | 27.15 | 27.49 | 4,054,319 | -0.72(-2.55%) |
Aug 27, 2021 | 28.02 | 28.39 | 27.91 | 28.21 | 2,264,378 | +0.29(+1.04%) |
Aug 26, 2021 | 28.27 | 28.37 | 27.89 | 27.92 | 3,040,838 | -0.42(-1.48%) |
Aug 25, 2021 | 28.67 | 28.85 | 28.30 | 28.34 | 4,089,568 | -0.21(-0.74%) |
Aug 24, 2021 | 29.00 | 29.18 | 28.51 | 28.55 | 10,301,604 | -0.56(-1.92%) |
Aug 23, 2021 | 28.70 | 29.27 | 28.20 | 29.11 | 4,692,866 | +0.46(+1.61%) |
Aug 20, 2021 | 27.07 | 28.75 | 26.97 | 28.65 | 4,995,434 | +1.65(+6.11%) |
Aug 19, 2021 | 27.37 | 27.39 | 26.48 | 27.00 | 4,391,133 | -0.47(-1.71%) |
Aug 18, 2021 | 27.81 | 27.88 | 27.32 | 27.47 | 2,474,515 | -0.44(-1.58%) |
Aug 17, 2021 | 27.65 | 28.09 | 27.59 | 27.91 | 2,616,933 | +0.01(+0.04%) |
Aug 16, 2021 | 28.09 | 28.18 | 27.70 | 27.90 | 3,886,186 | -0.34(-1.20%) |
Aug 13, 2021 | 28.79 | 28.85 | 28.16 | 28.24 | 2,741,079 | -0.57(-1.98%) |
Aug 12, 2021 | 29.19 | 29.30 | 28.80 | 28.81 | 2,279,616 | -0.52(-1.77%) |
Aug 11, 2021 | 28.88 | 29.39 | 28.71 | 29.33 | 3,000,214 | +0.50(+1.73%) |
Aug 10, 2021 | 29.44 | 29.48 | 28.72 | 28.83 | 2,499,106 | -0.67(-2.27%) |
Aug 09, 2021 | 29.72 | 29.75 | 29.39 | 29.50 | 2,052,672 | -0.32(-1.07%) |
Aug 06, 2021 | 29.83 | 30.07 | 29.64 | 29.82 | 4,395,244 | +0.49(+1.67%) |
Aug 05, 2021 | 29.56 | 29.56 | 29.24 | 29.33 | 4,989,763 | -0.17(-0.58%) |
Aug 04, 2021 | 30.08 | 30.08 | 29.03 | 29.50 | 6,904,291 | -0.68(-2.25%) |
Aug 03, 2021 | 31.12 | 31.12 | 29.72 | 30.18 | 6,377,752 | -1.05(-3.36%) |
Aug 02, 2021 | 30.97 | 31.29 | 30.97 | 31.23 | 4,732,050 | +0.50(+1.63%) |
Jul 30, 2021 | 30.96 | 31.60 | 30.64 | 30.73 | 8,287,994 | -0.53(-1.70%) |
Jul 29, 2021 | 32.50 | 32.92 | 30.84 | 31.26 | 16,840,432 | -2.85(-8.36%) |
Jul 28, 2021 | 34.32 | 34.52 | 33.60 | 34.11 | 2,896,955 | -0.36(-1.04%) |
Jul 27, 2021 | 35.00 | 35.24 | 34.16 | 34.47 | 2,401,733 | -0.56(-1.60%) |
Jul 26, 2021 | 34.43 | 35.04 | 34.34 | 35.03 | 3,129,777 | +0.56(+1.62%) |
Jul 23, 2021 | 34.04 | 34.54 | 33.87 | 34.47 | 3,408,130 | +0.65(+1.92%) |
Jul 22, 2021 | 33.80 | 33.87 | 33.34 | 33.82 | 1,642,230 | +0.06(+0.18%) |
Jul 21, 2021 | 33.79 | 34.17 | 33.73 | 33.76 | 1,701,839 | +0.09(+0.27%) |
Jul 20, 2021 | 33.06 | 34.13 | 33.06 | 33.67 | 3,240,205 | +0.46(+1.39%) |
Jul 19, 2021 | 33.04 | 33.59 | 33.03 | 33.21 | 1,894,585 | -0.42(-1.25%) |
Jul 16, 2021 | 33.90 | 34.10 | 33.57 | 33.63 | 1,413,702 | -0.13(-0.39%) |
Jul 15, 2021 | 33.93 | 34.02 | 33.55 | 33.76 | 1,661,910 | -0.20(-0.59%) |
Jul 14, 2021 | 33.98 | 34.17 | 33.56 | 33.96 | 2,213,738 | +0.05(+0.15%) |
Jul 13, 2021 | 34.96 | 34.98 | 33.90 | 33.91 | 1,781,391 | -1.08(-3.09%) |
Jul 12, 2021 | 34.80 | 35.03 | 34.35 | 34.99 | 2,709,258 | +0.19(+0.55%) |
Jul 09, 2021 | 34.52 | 35.17 | 34.35 | 34.80 | 2,750,795 | +0.50(+1.46%) |
Jul 08, 2021 | 33.84 | 34.55 | 33.45 | 34.30 | 5,636,532 | +0.08(+0.23%) |
Jul 07, 2021 | 34.12 | 34.24 | 33.62 | 34.22 | 4,770,970 | +0.19(+0.56%) |
Jul 06, 2021 | 34.57 | 34.67 | 33.74 | 34.03 | 4,421,485 | -0.60(-1.73%) |
Jul 02, 2021 | 34.61 | 34.81 | 34.47 | 34.63 | 1,623,077 | +0.06(+0.17%) |
Jul 01, 2021 | 34.22 | 34.76 | 34.14 | 34.57 | 2,198,550 | +0.43(+1.26%) |
Jun 30, 2021 | 34.00 | 34.27 | 33.84 | 34.14 | 3,391,310 | +0.06(+0.18%) |
Jun 29, 2021 | 34.28 | 34.71 | 34.02 | 34.08 | 2,301,089 | -0.28(-0.81%) |
Jun 28, 2021 | 34.95 | 34.95 | 34.20 | 34.36 | 2,220,872 | -0.48(-1.38%) |
Jun 25, 2021 | 34.33 | 34.85 | 34.24 | 34.84 | 6,698,280 | +0.53(+1.54%) |
Jun 24, 2021 | 34.04 | 34.50 | 34.02 | 34.31 | 4,743,066 | +0.35(+1.03%) |
Jun 23, 2021 | 34.05 | 34.08 | 33.46 | 33.96 | 3,567,614 | -0.19(-0.56%) |
Jun 22, 2021 | 33.96 | 34.52 | 33.82 | 34.15 | 3,164,616 | +0.24(+0.71%) |
Jun 21, 2021 | 33.86 | 34.19 | 33.52 | 33.91 | 2,016,623 | +0.19(+0.56%) |
Jun 18, 2021 | 33.50 | 33.92 | 33.26 | 33.72 | 5,156,536 | +0.12(+0.36%) |
Jun 17, 2021 | 34.06 | 34.18 | 33.31 | 33.60 | 4,809,043 | -0.16(-0.47%) |
Jun 16, 2021 | 34.28 | 34.30 | 33.48 | 33.76 | 2,903,043 | -0.40(-1.17%) |
Jun 15, 2021 | 34.85 | 34.85 | 33.74 | 34.16 | 5,560,187 | -0.68(-1.95%) |
Jun 14, 2021 | 34.85 | 35.07 | 34.48 | 34.84 | 1,476,754 | -0.09(-0.26%) |
Jun 11, 2021 | 35.44 | 35.55 | 34.78 | 34.93 | 1,846,618 | -0.47(-1.33%) |
Jun 10, 2021 | 34.59 | 35.45 | 34.59 | 35.40 | 4,041,091 | +0.91(+2.64%) |
Jun 09, 2021 | 34.54 | 34.96 | 34.25 | 34.49 | 2,101,356 | +0.18(+0.52%) |
Jun 08, 2021 | 34.13 | 34.46 | 33.67 | 34.31 | 2,661,612 | +0.16(+0.47%) |
Jun 07, 2021 | 33.60 | 34.21 | 33.42 | 34.15 | 2,836,481 | +0.37(+1.10%) |
Jun 04, 2021 | 33.91 | 34.26 | 33.75 | 33.78 | 3,534,472 | +0.06(+0.18%) |
Jun 03, 2021 | 34.82 | 34.91 | 33.67 | 33.72 | 6,194,263 | -1.37(-3.90%) |
Jun 02, 2021 | 35.65 | 35.81 | 34.77 | 35.09 | 6,154,732 | -0.52(-1.46%) |
Jun 01, 2021 | 36.19 | 36.26 | 35.55 | 35.61 | 4,385,509 | -0.45(-1.25%) |
May 28, 2021 | 36.17 | 36.22 | 35.56 | 36.06 | 2,819,730 | -0.12(-0.33%) |
May 27, 2021 | 35.76 | 36.51 | 35.73 | 36.18 | 4,058,887 | +0.53(+1.49%) |
May 26, 2021 | 36.41 | 36.42 | 35.57 | 35.65 | 4,130,739 | -0.78(-2.14%) |
May 25, 2021 | 37.42 | 37.64 | 36.42 | 36.43 | 3,780,171 | -0.78(-2.10%) |
May 24, 2021 | 37.22 | 37.56 | 37.00 | 37.21 | 2,110,368 | +0.28(+0.76%) |
May 21, 2021 | 37.08 | 37.37 | 36.92 | 36.93 | 3,043,638 | +0.07(+0.19%) |
May 20, 2021 | 36.51 | 37.12 | 36.44 | 36.86 | 1,624,461 | +0.51(+1.40%) |
May 19, 2021 | 36.08 | 36.52 | 35.86 | 36.35 | 2,042,082 | -0.06(-0.16%) |
May 18, 2021 | 36.52 | 36.84 | 36.16 | 36.41 | 3,561,655 | -0.55(-1.49%) |
May 17, 2021 | 37.89 | 38.00 | 36.23 | 36.96 | 3,441,007 | -0.87(-2.30%) |
May 14, 2021 | 37.21 | 37.87 | 36.73 | 37.83 | 2,090,764 | +1.00(+2.72%) |
May 13, 2021 | 36.82 | 37.16 | 36.52 | 36.83 | 2,596,808 | +0.12(+0.33%) |
May 12, 2021 | 37.24 | 37.40 | 36.66 | 36.71 | 3,514,179 | -0.77(-2.05%) |
May 11, 2021 | 37.37 | 37.59 | 37.02 | 37.48 | 2,939,152 | -0.12(-0.32%) |
May 10, 2021 | 37.18 | 38.19 | 37.10 | 37.60 | 3,991,794 | +0.46(+1.24%) |
May 07, 2021 | 36.50 | 37.37 | 36.36 | 37.14 | 3,067,033 | +0.89(+2.46%) |
May 06, 2021 | 36.20 | 36.50 | 35.93 | 36.25 | 2,970,153 | +0.12(+0.33%) |
May 05, 2021 | 36.25 | 36.50 | 36.09 | 36.13 | 2,695,400 | +0.03(+0.08%) |
May 04, 2021 | 36.12 | 36.46 | 35.79 | 36.10 | 2,648,473 | -0.25(-0.69%) |