Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.28 | 13.51 | 12.54 | 12.66 | 700,420 | -0.70(-5.24%) |
Apr 28, 2022 | 13.47 | 13.49 | 12.47 | 13.36 | 488,811 | +0.06(+0.45%) |
Apr 27, 2022 | 13.45 | 13.71 | 13.24 | 13.30 | 684,963 | -0.22(-1.63%) |
Apr 26, 2022 | 14.02 | 14.19 | 13.52 | 13.52 | 1,244,540 | -0.67(-4.72%) |
Apr 25, 2022 | 14.18 | 14.27 | 13.53 | 14.19 | 1,249,700 | -0.17(-1.18%) |
Apr 22, 2022 | 14.91 | 15.05 | 14.32 | 14.36 | 893,490 | -0.57(-3.82%) |
Apr 21, 2022 | 15.35 | 15.54 | 14.77 | 14.93 | 1,004,035 | -0.36(-2.35%) |
Apr 20, 2022 | 15.70 | 15.79 | 15.27 | 15.29 | 609,924 | -0.35(-2.24%) |
Apr 19, 2022 | 15.48 | 15.87 | 15.24 | 15.64 | 791,623 | +0.28(+1.82%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.12 | 15.36 | 1,092,446 | -0.48(-3.03%) |
Apr 14, 2022 | 16.31 | 16.54 | 15.77 | 15.84 | 522,268 | -0.40(-2.46%) |
Apr 13, 2022 | 16.20 | 16.55 | 16.16 | 16.24 | 639,533 | -0.05(-0.31%) |
Apr 12, 2022 | 15.36 | 17.24 | 15.24 | 16.29 | 1,923,167 | +1.08(+7.10%) |
Apr 11, 2022 | 15.27 | 15.67 | 15.15 | 15.21 | 531,103 | -0.12(-0.78%) |
Apr 08, 2022 | 15.75 | 15.90 | 15.28 | 15.33 | 629,651 | -0.25(-1.60%) |
Apr 07, 2022 | 15.66 | 15.80 | 15.15 | 15.58 | 581,200 | -0.08(-0.51%) |
Apr 06, 2022 | 16.01 | 16.07 | 15.24 | 15.66 | 1,011,155 | -0.53(-3.27%) |
Apr 05, 2022 | 16.44 | 16.63 | 15.94 | 16.19 | 1,075,758 | -0.36(-2.18%) |
Apr 04, 2022 | 16.71 | 16.91 | 16.35 | 16.55 | 970,859 | -0.10(-0.60%) |
Apr 01, 2022 | 16.28 | 16.99 | 15.77 | 16.65 | 1,313,580 | +0.62(+3.87%) |
Mar 31, 2022 | 16.82 | 17.11 | 16.02 | 16.03 | 682,845 | -0.88(-5.20%) |
Mar 30, 2022 | 16.98 | 17.25 | 16.73 | 16.91 | 736,469 | -0.29(-1.69%) |
Mar 29, 2022 | 16.52 | 17.43 | 16.52 | 17.20 | 986,454 | +0.79(+4.81%) |
Mar 28, 2022 | 15.91 | 16.56 | 15.78 | 16.41 | 2,374,044 | +0.42(+2.63%) |
Mar 25, 2022 | 16.68 | 16.69 | 15.81 | 15.99 | 687,971 | -0.60(-3.62%) |
Mar 24, 2022 | 16.50 | 16.78 | 16.13 | 16.59 | 784,750 | +0.13(+0.79%) |
Mar 23, 2022 | 16.85 | 17.19 | 16.23 | 16.46 | 771,639 | -0.79(-4.58%) |
Mar 22, 2022 | 17.41 | 17.53 | 17.06 | 17.25 | 560,081 | -0.02(-0.12%) |
Mar 21, 2022 | 17.49 | 17.68 | 16.96 | 17.27 | 478,184 | -0.31(-1.76%) |
Mar 18, 2022 | 17.00 | 17.75 | 16.94 | 17.58 | 1,190,777 | +0.08(+0.46%) |
Mar 17, 2022 | 16.39 | 17.67 | 16.18 | 17.50 | 974,367 | +0.92(+5.55%) |
Mar 16, 2022 | 16.46 | 17.17 | 16.19 | 16.58 | 955,837 | +0.53(+3.30%) |
Mar 15, 2022 | 15.16 | 16.11 | 15.16 | 16.05 | 594,762 | +0.71(+4.63%) |
Mar 14, 2022 | 15.49 | 15.49 | 15.01 | 15.34 | 1,205,691 | -0.17(-1.10%) |
Mar 11, 2022 | 16.25 | 16.32 | 15.38 | 15.51 | 625,542 | -0.74(-4.55%) |
Mar 10, 2022 | 16.41 | 16.75 | 15.92 | 16.25 | 698,974 | -0.44(-2.64%) |
Mar 09, 2022 | 16.92 | 17.68 | 16.59 | 16.69 | 861,486 | +0.00(+0.00%) |
Mar 08, 2022 | 15.44 | 16.84 | 15.41 | 16.69 | 1,683,720 | +1.15(+7.40%) |
Mar 07, 2022 | 15.44 | 16.09 | 15.36 | 15.54 | 2,539,599 | +0.44(+2.91%) |
Mar 04, 2022 | 14.99 | 15.27 | 14.70 | 15.10 | 2,356,829 | +0.10(+0.67%) |
Mar 03, 2022 | 15.53 | 15.99 | 14.77 | 15.00 | 1,729,066 | -0.28(-1.83%) |
Mar 02, 2022 | 15.94 | 16.15 | 15.23 | 15.28 | 1,530,022 | -0.64(-4.02%) |
Mar 01, 2022 | 17.30 | 17.40 | 15.88 | 15.92 | 1,294,327 | -1.51(-8.66%) |
Feb 28, 2022 | 15.93 | 17.54 | 15.61 | 17.43 | 1,742,888 | +1.23(+7.59%) |
Feb 25, 2022 | 15.06 | 16.24 | 14.78 | 16.20 | 2,615,755 | +1.01(+6.65%) |
Feb 24, 2022 | 14.06 | 15.19 | 13.95 | 15.19 | 3,169,830 | -0.37(-2.38%) |
Feb 23, 2022 | 15.88 | 16.22 | 15.50 | 15.56 | 2,517,237 | -0.17(-1.08%) |
Feb 22, 2022 | 16.77 | 16.77 | 15.61 | 15.73 | 1,666,039 | -1.04(-6.20%) |
Feb 18, 2022 | 16.77 | 0 | -0.66(-3.79%) | |||
Feb 17, 2022 | 18.06 | 18.06 | 17.37 | 17.43 | 663,001 | -0.92(-5.01%) |
Feb 16, 2022 | 18.24 | 18.48 | 17.69 | 18.35 | 761,931 | +0.04(+0.22%) |
Feb 15, 2022 | 17.74 | 18.42 | 17.69 | 18.31 | 647,749 | +0.71(+4.03%) |
Feb 14, 2022 | 18.03 | 18.14 | 17.29 | 17.60 | 699,909 | -0.28(-1.57%) |
Feb 11, 2022 | 18.30 | 18.62 | 17.73 | 17.88 | 523,725 | -0.45(-2.45%) |
Feb 10, 2022 | 17.59 | 18.83 | 17.59 | 18.33 | 2,885,739 | +0.34(+1.89%) |
Feb 09, 2022 | 18.11 | 18.33 | 17.89 | 17.99 | 624,320 | +0.01(+0.06%) |
Feb 08, 2022 | 17.36 | 18.06 | 17.16 | 17.98 | 863,754 | +0.80(+4.66%) |
Feb 07, 2022 | 17.02 | 17.56 | 16.85 | 17.18 | 727,956 | +0.07(+0.41%) |
Feb 04, 2022 | 16.99 | 17.23 | 16.55 | 17.11 | 796,211 | -0.09(-0.52%) |
Feb 03, 2022 | 17.45 | 17.12 | 17.20 | 715,999 | -0.46(-2.60%) | |
Feb 02, 2022 | 17.88 | 18.08 | 17.39 | 17.66 | 955,566 | -0.31(-1.73%) |
Feb 01, 2022 | 19.13 | 19.24 | 17.12 | 17.97 | 1,471,455 | -0.93(-4.92%) |
Jan 31, 2022 | 18.02 | 18.90 | 2,280,644 | +1.03(+5.76%) | ||
Jan 28, 2022 | 17.68 | 17.89 | 17.10 | 17.87 | 2,604,381 | +0.00(+0.00%) |
Jan 27, 2022 | 17.85 | 18.16 | 17.69 | 17.87 | 984,262 | +0.01(+0.06%) |
Jan 26, 2022 | 18.46 | 18.81 | 17.73 | 17.86 | 742,793 | -0.25(-1.38%) |
Jan 25, 2022 | 18.66 | 18.70 | 17.74 | 18.11 | 813,492 | -0.81(-4.28%) |
Jan 24, 2022 | 18.47 | 18.95 | 17.56 | 18.92 | 1,341,420 | +0.52(+2.83%) |
Jan 21, 2022 | 19.10 | 19.31 | 18.36 | 18.40 | 696,048 | -1.00(-5.15%) |
Jan 20, 2022 | 18.98 | 20.00 | 18.98 | 19.40 | 605,070 | +0.28(+1.46%) |
Jan 19, 2022 | 19.84 | 20.36 | 18.77 | 19.12 | 804,365 | -0.43(-2.20%) |
Jan 18, 2022 | 20.44 | 20.44 | 19.27 | 19.55 | 1,090,321 | -0.94(-4.59%) |
Jan 14, 2022 | 20.49 | 0 | -1.31(-6.01%) | |||
Jan 13, 2022 | 22.28 | 22.52 | 21.39 | 21.80 | 1,116,272 | -0.35(-1.58%) |
Jan 12, 2022 | 23.41 | 23.74 | 22.02 | 22.15 | 869,766 | -1.35(-5.74%) |
Jan 11, 2022 | 23.22 | 23.90 | 22.74 | 23.50 | 414,449 | +0.43(+1.86%) |
Jan 10, 2022 | 22.49 | 23.12 | 21.96 | 23.07 | 726,992 | +0.82(+3.69%) |
Jan 07, 2022 | 22.02 | 22.29 | 21.57 | 22.25 | 605,570 | +0.03(+0.14%) |
Jan 06, 2022 | 23.09 | 23.47 | 22.13 | 22.22 | 361,009 | -0.89(-3.85%) |
Jan 05, 2022 | 23.28 | 23.77 | 22.97 | 23.11 | 585,200 | -0.18(-0.77%) |
Jan 04, 2022 | 23.94 | 24.22 | 23.20 | 23.29 | 544,616 | -0.66(-2.76%) |
Jan 03, 2022 | 24.50 | 24.65 | 22.75 | 23.95 | 865,398 | -0.51(-2.09%) |
Dec 31, 2021 | 23.71 | 24.70 | 23.62 | 24.46 | 1,071,750 | +0.97(+4.13%) |
Dec 30, 2021 | 23.02 | 24.02 | 22.97 | 23.49 | 488,436 | +0.37(+1.60%) |
Dec 29, 2021 | 23.00 | 23.45 | 22.82 | 23.12 | 485,519 | +0.12(+0.52%) |
Dec 28, 2021 | 23.71 | 24.37 | 22.79 | 23.00 | 1,060,980 | -0.85(-3.57%) |
Dec 27, 2021 | 23.94 | 24.22 | 23.46 | 23.85 | 627,752 | +0.12(+0.51%) |
Dec 23, 2021 | 23.27 | 23.94 | 22.99 | 23.73 | 777,994 | +0.70(+3.04%) |
Dec 22, 2021 | 22.19 | 23.28 | 21.83 | 23.03 | 1,026,006 | +1.04(+4.73%) |
Dec 21, 2021 | 21.20 | 22.09 | 21.19 | 21.99 | 475,297 | +0.57(+2.66%) |
Dec 20, 2021 | 21.02 | 21.51 | 20.77 | 21.42 | 646,899 | +0.07(+0.33%) |
Dec 17, 2021 | 20.21 | 21.66 | 20.02 | 21.35 | 780,183 | +1.17(+5.80%) |
Dec 16, 2021 | 21.08 | 21.18 | 20.06 | 20.18 | 610,324 | -0.87(-4.13%) |
Dec 15, 2021 | 21.44 | 21.44 | 20.28 | 21.05 | 599,248 | -0.21(-0.99%) |
Dec 14, 2021 | 21.82 | 22.35 | 21.24 | 21.26 | 568,408 | -0.75(-3.41%) |
Dec 13, 2021 | 21.63 | 22.12 | 21.55 | 22.01 | 1,017,590 | +0.18(+0.82%) |
Dec 10, 2021 | 22.45 | 22.45 | 21.64 | 21.83 | 677,766 | -0.10(-0.46%) |
Dec 09, 2021 | 21.98 | 22.63 | 21.80 | 21.93 | 620,751 | -0.28(-1.26%) |
Dec 08, 2021 | 22.21 | 22.52 | 21.62 | 22.21 | 587,509 | +0.60(+2.78%) |
Dec 07, 2021 | 20.80 | 22.03 | 20.51 | 21.61 | 1,074,691 | +0.98(+4.75%) |
Dec 06, 2021 | 19.79 | 20.85 | 19.53 | 20.63 | 1,335,338 | +0.63(+3.15%) |
Dec 03, 2021 | 19.59 | 20.17 | 19.00 | 20.00 | 1,183,159 | +1.04(+5.49%) |
Dec 02, 2021 | 18.39 | 19.00 | 18.23 | 18.96 | 962,508 | +0.49(+2.65%) |
Dec 01, 2021 | 20.09 | 20.09 | 18.33 | 18.47 | 1,214,137 | -1.16(-5.91%) |
Nov 30, 2021 | 19.64 | 20.37 | 18.88 | 19.63 | 2,126,935 | -0.51(-2.53%) |
Nov 29, 2021 | 21.72 | 21.72 | 20.11 | 20.14 | 1,096,943 | -1.46(-6.76%) |
Nov 26, 2021 | 21.83 | 22.14 | 21.13 | 21.60 | 589,521 | -0.77(-3.44%) |
Nov 24, 2021 | 22.09 | 22.59 | 22.00 | 22.37 | 580,032 | -0.01(-0.04%) |
Nov 23, 2021 | 22.36 | 22.53 | 21.76 | 22.38 | 1,256,423 | +0.16(+0.72%) |
Nov 22, 2021 | 23.74 | 23.96 | 22.19 | 22.22 | 578,027 | -0.81(-3.52%) |
Nov 19, 2021 | 23.19 | 23.60 | 22.93 | 23.03 | 798,358 | -0.33(-1.41%) |
Nov 18, 2021 | 23.74 | 23.64 | 23.29 | 23.36 | 981,951 | -0.63(-2.63%) |
Nov 17, 2021 | 25.42 | 25.45 | 23.95 | 23.99 | 609,886 | -1.52(-5.96%) |
Nov 16, 2021 | 25.23 | 25.64 | 24.68 | 25.51 | 3,862,483 | +0.22(+0.87%) |
Nov 15, 2021 | 25.40 | 25.44 | 24.98 | 25.29 | 3,310,451 | +0.07(+0.28%) |
Nov 12, 2021 | 24.93 | 25.30 | 24.68 | 25.22 | 579,874 | +0.22(+0.88%) |
Nov 11, 2021 | 25.11 | 25.26 | 24.64 | 25.00 | 532,685 | -0.22(-0.87%) |
Nov 10, 2021 | 24.49 | 25.22 | 833,351 | +0.77(+3.15%) | ||
Nov 09, 2021 | 25.65 | 25.65 | 24.33 | 24.45 | 770,296 | -1.19(-4.64%) |
Nov 08, 2021 | 25.14 | 25.73 | 24.93 | 25.64 | 631,012 | +0.70(+2.81%) |
Nov 05, 2021 | 26.17 | 26.99 | 24.65 | 24.94 | 1,185,326 | -0.91(-3.52%) |
Nov 04, 2021 | 28.75 | 28.75 | 25.41 | 25.85 | 1,556,869 | -0.51(-1.93%) |
Nov 03, 2021 | 25.70 | 26.64 | 25.48 | 26.36 | 1,034,981 | +0.41(+1.58%) |
Nov 02, 2021 | 26.94 | 26.98 | 25.78 | 25.95 | 668,146 | -1.06(-3.92%) |
Nov 01, 2021 | 27.29 | 27.51 | 26.87 | 27.01 | 673,925 | -0.24(-0.88%) |
Oct 29, 2021 | 26.89 | 27.82 | 26.76 | 27.25 | 1,249,985 | +0.39(+1.45%) |
Oct 28, 2021 | 25.66 | 27.07 | 26.86 | 911,698 | +1.41(+5.54%) | |
Oct 27, 2021 | 25.39 | 25.75 | 24.73 | 25.45 | 428,511 | +0.27(+1.07%) |
Oct 26, 2021 | 24.97 | 25.18 | 349,507 | +0.14(+0.56%) | ||
Oct 25, 2021 | 25.50 | 25.56 | 24.83 | 25.04 | 627,385 | -0.56(-2.19%) |
Oct 22, 2021 | 25.74 | 25.88 | 25.31 | 25.60 | 314,036 | -0.20(-0.78%) |
Oct 21, 2021 | 25.76 | 26.32 | 25.54 | 25.80 | 456,152 | +0.01(+0.04%) |
Oct 20, 2021 | 25.25 | 26.14 | 25.01 | 25.79 | 579,751 | +0.58(+2.30%) |
Oct 19, 2021 | 24.77 | 25.76 | 24.69 | 25.21 | 574,065 | +0.37(+1.49%) |
Oct 18, 2021 | 24.83 | 25.46 | 24.55 | 24.84 | 783,091 | -0.43(-1.70%) |
Oct 15, 2021 | 24.80 | 25.35 | 24.54 | 25.27 | 737,615 | +0.54(+2.18%) |
Oct 14, 2021 | 23.57 | 24.87 | 23.57 | 24.73 | 876,226 | +1.24(+5.28%) |
Oct 13, 2021 | 24.07 | 24.07 | 23.26 | 23.49 | 582,643 | -0.11(-0.47%) |
Oct 12, 2021 | 23.32 | 23.65 | 23.20 | 23.60 | 876,159 | +0.34(+1.46%) |
Oct 11, 2021 | 23.15 | 23.51 | 22.85 | 23.26 | 599,707 | +0.15(+0.65%) |
Oct 08, 2021 | 23.25 | 23.53 | 22.89 | 23.11 | 729,400 | -0.14(-0.60%) |
Oct 07, 2021 | 23.29 | 23.55 | 23.06 | 23.25 | 1,299,475 | +0.03(+0.13%) |
Oct 06, 2021 | 23.42 | 23.60 | 22.97 | 23.22 | 408,607 | -0.41(-1.74%) |
Oct 05, 2021 | 23.58 | 23.89 | 23.15 | 23.63 | 475,481 | +0.07(+0.30%) |
Oct 04, 2021 | 23.93 | 23.93 | 23.10 | 23.56 | 476,205 | -0.01(-0.04%) |
Oct 01, 2021 | 23.40 | 23.95 | 23.05 | 23.57 | 1,176,203 | +0.28(+1.20%) |
Sep 30, 2021 | 23.39 | 23.70 | 22.91 | 23.29 | 600,591 | +0.04(+0.17%) |
Sep 29, 2021 | 23.41 | 23.58 | 22.96 | 23.25 | 282,722 | -0.15(-0.64%) |
Sep 28, 2021 | 23.73 | 24.01 | 23.16 | 23.40 | 568,694 | -0.37(-1.56%) |
Sep 27, 2021 | 23.23 | 23.82 | 22.69 | 23.77 | 603,805 | +0.77(+3.35%) |
Sep 24, 2021 | 23.65 | 23.66 | 22.91 | 23.00 | 382,648 | -0.71(-2.99%) |
Sep 23, 2021 | 23.23 | 23.81 | 23.08 | 23.71 | 525,221 | +0.47(+2.02%) |
Sep 22, 2021 | 23.31 | 23.61 | 22.92 | 23.24 | 437,406 | -0.07(-0.30%) |
Sep 21, 2021 | 24.28 | 24.46 | 23.30 | 23.31 | 457,080 | -0.69(-2.88%) |
Sep 20, 2021 | 23.47 | 24.47 | 23.33 | 24.00 | 718,032 | -0.04(-0.17%) |
Sep 17, 2021 | 23.88 | 24.06 | 22.99 | 24.04 | 1,996,865 | +0.17(+0.71%) |
Sep 16, 2021 | 24.50 | 24.57 | 23.71 | 23.87 | 825,354 | -0.57(-2.33%) |
Sep 15, 2021 | 23.80 | 24.48 | 22.94 | 24.44 | 1,097,232 | +0.55(+2.30%) |
Sep 14, 2021 | 24.00 | 24.41 | 23.56 | 23.89 | 605,685 | -0.05(-0.21%) |
Sep 13, 2021 | 23.79 | 24.24 | 23.12 | 23.94 | 558,222 | +0.16(+0.67%) |
Sep 10, 2021 | 24.34 | 24.34 | 23.20 | 23.78 | 1,050,465 | -0.91(-3.69%) |
Sep 09, 2021 | 25.51 | 25.59 | 24.64 | 24.69 | 568,772 | -0.46(-1.83%) |
Sep 08, 2021 | 25.14 | 25.31 | 24.89 | 25.15 | 495,889 | -0.17(-0.67%) |
Sep 07, 2021 | 24.29 | 25.33 | 24.25 | 25.32 | 756,389 | +0.94(+3.86%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.25 | 24.38 | 831,798 | -0.51(-2.05%) |
Sep 02, 2021 | 24.16 | 25.15 | 23.87 | 24.89 | 591,654 | +0.80(+3.32%) |
Sep 01, 2021 | 24.02 | 24.48 | 23.42 | 24.09 | 946,579 | +0.05(+0.21%) |
Aug 31, 2021 | 23.81 | 24.43 | 23.56 | 24.04 | 1,056,622 | +0.29(+1.22%) |
Aug 30, 2021 | 23.65 | 24.03 | 23.25 | 23.75 | 376,341 | +0.09(+0.38%) |
Aug 27, 2021 | 23.18 | 23.89 | 23.00 | 23.66 | 423,750 | +0.42(+1.81%) |
Aug 26, 2021 | 24.10 | 24.40 | 23.18 | 23.24 | 450,543 | -0.81(-3.37%) |
Aug 25, 2021 | 23.85 | 24.14 | 23.17 | 24.05 | 539,046 | +0.42(+1.78%) |
Aug 24, 2021 | 23.58 | 23.76 | 23.00 | 23.63 | 625,971 | -0.03(-0.13%) |
Aug 23, 2021 | 23.43 | 23.99 | 23.40 | 23.66 | 281,774 | +0.31(+1.33%) |
Aug 20, 2021 | 22.62 | 23.50 | 22.30 | 23.35 | 550,778 | +0.66(+2.91%) |
Aug 19, 2021 | 23.08 | 23.45 | 22.59 | 22.69 | 474,719 | -0.72(-3.08%) |
Aug 18, 2021 | 23.94 | 24.08 | 23.38 | 23.41 | 607,594 | -0.59(-2.46%) |
Aug 17, 2021 | 24.19 | 24.26 | 23.69 | 24.00 | 454,980 | -0.52(-2.12%) |
Aug 16, 2021 | 25.42 | 25.43 | 24.48 | 24.52 | 390,581 | -0.60(-2.39%) |
Aug 13, 2021 | 25.28 | 25.50 | 24.32 | 25.12 | 399,360 | -0.26(-1.02%) |
Aug 12, 2021 | 25.25 | 25.69 | 25.18 | 25.38 | 655,197 | +0.07(+0.28%) |
Aug 11, 2021 | 24.57 | 25.47 | 24.18 | 25.31 | 576,605 | +0.70(+2.84%) |
Aug 10, 2021 | 24.82 | 24.82 | 24.19 | 24.61 | 678,210 | -0.26(-1.05%) |
Aug 09, 2021 | 25.13 | 25.23 | 24.22 | 24.87 | 1,742,897 | -0.40(-1.58%) |
Aug 06, 2021 | 25.34 | 25.73 | 24.49 | 25.27 | 782,701 | +0.14(+0.56%) |
Aug 05, 2021 | 26.19 | 26.43 | 23.75 | 25.13 | 2,539,331 | +3.42(+15.75%) |
Aug 04, 2021 | 21.20 | 21.75 | 21.00 | 21.71 | 999,641 | +0.22(+1.02%) |
Aug 03, 2021 | 21.89 | 22.14 | 21.32 | 21.49 | 564,116 | -0.35(-1.60%) |
Aug 02, 2021 | 22.64 | 22.64 | 21.65 | 21.84 | 719,359 | -0.55(-2.46%) |
Jul 30, 2021 | 22.01 | 22.65 | 21.98 | 22.39 | 456,125 | +0.24(+1.08%) |
Jul 29, 2021 | 22.33 | 22.37 | 21.76 | 22.15 | 780,152 | +0.06(+0.27%) |
Jul 28, 2021 | 22.01 | 22.38 | 21.45 | 22.09 | 1,508,254 | -0.12(-0.54%) |
Jul 27, 2021 | 21.83 | 22.27 | 21.38 | 22.21 | 1,195,495 | +0.15(+0.68%) |
Jul 26, 2021 | 22.26 | 22.29 | 21.38 | 22.06 | 1,411,996 | -0.24(-1.08%) |
Jul 23, 2021 | 22.53 | 22.78 | 21.55 | 22.30 | 1,871,035 | -0.25(-1.11%) |
Jul 22, 2021 | 23.56 | 23.78 | 22.57 | 22.55 | 614,418 | -0.91(-3.88%) |
Jul 21, 2021 | 22.85 | 23.48 | 22.08 | 23.46 | 2,399,832 | +0.60(+2.62%) |
Jul 20, 2021 | 24.18 | 24.23 | 22.75 | 22.86 | 2,105,166 | -1.10(-4.59%) |
Jul 19, 2021 | 24.52 | 24.85 | 23.28 | 23.96 | 2,098,146 | -1.51(-5.93%) |
Jul 16, 2021 | 25.83 | 26.14 | 25.15 | 25.47 | 720,717 | -0.29(-1.13%) |
Jul 15, 2021 | 25.45 | 25.96 | 25.10 | 25.76 | 894,865 | +0.18(+0.70%) |
Jul 14, 2021 | 26.83 | 27.06 | 25.45 | 25.58 | 2,784,012 | -0.69(-2.63%) |
Jul 13, 2021 | 26.46 | 26.78 | 26.19 | 26.27 | 611,321 | -0.22(-0.83%) |
Jul 12, 2021 | 27.62 | 27.62 | 26.35 | 26.49 | 684,819 | -0.56(-2.07%) |
Jul 09, 2021 | 27.25 | 27.53 | 26.97 | 27.05 | 811,518 | -0.11(-0.41%) |
Jul 08, 2021 | 27.00 | 27.58 | 26.80 | 27.16 | 656,136 | -0.30(-1.09%) |
Jul 07, 2021 | 27.58 | 27.85 | 26.99 | 27.46 | 786,364 | +0.06(+0.22%) |
Jul 06, 2021 | 27.25 | 27.48 | 26.65 | 27.40 | 788,097 | -0.05(-0.18%) |
Jul 02, 2021 | 27.27 | 28.26 | 26.68 | 27.45 | 741,204 | +0.19(+0.70%) |
Jul 01, 2021 | 28.55 | 28.55 | 26.98 | 27.26 | 780,195 | -0.15(-0.55%) |
Jun 30, 2021 | 27.76 | 28.01 | 27.25 | 27.41 | 522,650 | -0.47(-1.69%) |
Jun 29, 2021 | 28.06 | 28.20 | 27.43 | 27.88 | 611,569 | -0.51(-1.80%) |
Jun 28, 2021 | 30.21 | 30.33 | 28.38 | 28.39 | 742,575 | -1.51(-5.05%) |
Jun 25, 2021 | 29.62 | 30.00 | 29.04 | 29.90 | 3,493,543 | +0.41(+1.39%) |
Jun 24, 2021 | 29.37 | 29.97 | 29.12 | 29.49 | 779,277 | +0.24(+0.82%) |
Jun 23, 2021 | 28.59 | 29.64 | 28.59 | 29.25 | 643,759 | +0.57(+1.99%) |
Jun 22, 2021 | 28.57 | 29.16 | 27.90 | 28.68 | 752,548 | +0.32(+1.13%) |
Jun 21, 2021 | 28.44 | 28.85 | 27.79 | 28.36 | 698,702 | +0.68(+2.46%) |
Jun 18, 2021 | 28.41 | 28.44 | 27.12 | 27.68 | 1,750,458 | -0.62(-2.19%) |
Jun 17, 2021 | 27.19 | 28.40 | 27.03 | 28.30 | 894,253 | +1.07(+3.93%) |
Jun 16, 2021 | 27.64 | 27.83 | 26.72 | 27.23 | 777,095 | -0.37(-1.34%) |
Jun 15, 2021 | 27.75 | 28.02 | 27.22 | 27.60 | 925,147 | -0.15(-0.54%) |
Jun 14, 2021 | 27.62 | 28.02 | 27.45 | 27.75 | 411,358 | +0.54(+1.98%) |
Jun 11, 2021 | 27.90 | 27.90 | 27.00 | 27.21 | 428,143 | -0.47(-1.70%) |
Jun 10, 2021 | 26.56 | 27.70 | 26.27 | 27.68 | 648,917 | +1.23(+4.65%) |
Jun 09, 2021 | 27.02 | 27.40 | 26.34 | 26.45 | 616,192 | -0.52(-1.93%) |
Jun 08, 2021 | 26.79 | 27.23 | 26.29 | 26.97 | 669,257 | +0.28(+1.05%) |
Jun 07, 2021 | 25.77 | 26.92 | 25.48 | 26.69 | 957,406 | +0.88(+3.41%) |
Jun 04, 2021 | 26.25 | 26.25 | 25.24 | 25.81 | 476,413 | +0.47(+1.85%) |
Jun 03, 2021 | 25.99 | 26.23 | 25.24 | 25.34 | 937,422 | -0.61(-2.35%) |
Jun 02, 2021 | 26.22 | 26.27 | 25.24 | 25.95 | 1,758,094 | +0.25(+0.97%) |
Jun 01, 2021 | 26.13 | 26.36 | 25.46 | 25.70 | 787,461 | -0.49(-1.87%) |
May 28, 2021 | 26.76 | 27.12 | 26.15 | 26.19 | 547,262 | -0.51(-1.91%) |
May 27, 2021 | 27.00 | 27.00 | 25.90 | 26.70 | 1,985,704 | -0.28(-1.04%) |
May 26, 2021 | 26.19 | 27.08 | 26.19 | 26.98 | 1,331,851 | +0.99(+3.81%) |
May 25, 2021 | 25.47 | 26.50 | 25.41 | 25.99 | 886,511 | +0.86(+3.42%) |
May 24, 2021 | 25.14 | 25.60 | 24.79 | 25.13 | 392,698 | +0.06(+0.24%) |
May 21, 2021 | 25.39 | 25.39 | 24.53 | 25.07 | 759,336 | +0.54(+2.20%) |
May 20, 2021 | 24.55 | 25.00 | 23.84 | 24.53 | 611,650 | +0.17(+0.70%) |
May 19, 2021 | 23.04 | 24.40 | 23.01 | 24.36 | 775,433 | +0.88(+3.75%) |
May 18, 2021 | 24.86 | 24.86 | 23.29 | 23.48 | 2,061,910 | -0.63(-2.61%) |
May 17, 2021 | 25.28 | 25.38 | 23.99 | 24.11 | 1,944,881 | -1.17(-4.63%) |
May 14, 2021 | 26.74 | 27.34 | 25.23 | 25.28 | 1,053,301 | -0.83(-3.18%) |
May 13, 2021 | 24.65 | 26.30 | 24.50 | 26.11 | 1,401,602 | +1.32(+5.32%) |
May 12, 2021 | 24.05 | 25.61 | 24.05 | 24.79 | 1,027,087 | +0.27(+1.10%) |
May 11, 2021 | 24.17 | 25.14 | 24.00 | 24.52 | 1,582,310 | -0.41(-1.64%) |
May 10, 2021 | 25.98 | 26.30 | 24.69 | 24.93 | 1,325,827 | -1.41(-5.35%) |
May 07, 2021 | 25.99 | 27.78 | 24.80 | 26.34 | 3,339,526 | +0.93(+3.66%) |
May 06, 2021 | 27.75 | 27.75 | 22.50 | 25.41 | 6,482,825 | -3.39(-11.77%) |
May 05, 2021 | 28.63 | 28.95 | 28.40 | 28.80 | 922,026 | +0.09(+0.31%) |
May 04, 2021 | 28.63 | 28.89 | 28.30 | 28.71 | 732,527 | -0.34(-1.17%) |