Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.26 | 10.53 | 9.625 | 9.650 | 1,665,318 | -0.60(-5.85%) |
Apr 28, 2022 | 10.05 | 10.37 | 9.575 | 10.25 | 1,844,470 | +0.39(+3.96%) |
Apr 27, 2022 | 10.09 | 10.56 | 9.800 | 9.860 | 1,702,019 | -0.47(-4.55%) |
Apr 26, 2022 | 11.00 | 11.11 | 10.30 | 10.33 | 2,175,475 | -0.84(-7.52%) |
Apr 25, 2022 | 10.97 | 11.29 | 10.78 | 11.17 | 1,712,122 | +0.21(+1.92%) |
Apr 22, 2022 | 11.44 | 11.93 | 10.92 | 10.96 | 1,582,592 | -0.62(-5.35%) |
Apr 21, 2022 | 12.63 | 12.97 | 11.56 | 11.58 | 2,303,698 | -0.78(-6.31%) |
Apr 20, 2022 | 12.12 | 13.02 | 12.11 | 12.36 | 3,568,108 | +0.68(+5.82%) |
Apr 19, 2022 | 11.05 | 11.91 | 11.01 | 11.68 | 1,427,934 | +0.64(+5.80%) |
Apr 18, 2022 | 11.12 | 11.14 | 10.70 | 11.04 | 1,205,893 | -0.16(-1.43%) |
Apr 14, 2022 | 11.79 | 11.80 | 11.19 | 11.20 | 1,402,459 | -0.51(-4.36%) |
Apr 13, 2022 | 11.79 | 11.99 | 11.57 | 11.71 | 1,547,805 | -0.13(-1.10%) |
Apr 12, 2022 | 12.31 | 12.69 | 11.79 | 11.84 | 1,131,303 | -0.16(-1.33%) |
Apr 11, 2022 | 11.70 | 12.25 | 11.66 | 12.00 | 1,188,604 | -0.05(-0.41%) |
Apr 08, 2022 | 12.49 | 12.56 | 12.03 | 12.05 | 1,276,585 | -0.59(-4.67%) |
Apr 07, 2022 | 12.74 | 12.95 | 12.08 | 12.64 | 1,453,220 | -0.21(-1.63%) |
Apr 06, 2022 | 13.48 | 13.48 | 12.57 | 12.85 | 1,460,749 | -0.93(-6.75%) |
Apr 05, 2022 | 14.12 | 14.29 | 13.63 | 13.78 | 1,311,705 | -0.44(-3.09%) |
Apr 04, 2022 | 13.72 | 14.25 | 13.54 | 14.22 | 1,622,537 | +0.73(+5.41%) |
Apr 01, 2022 | 13.40 | 13.83 | 13.28 | 13.49 | 1,163,997 | +0.28(+2.12%) |
Mar 31, 2022 | 13.85 | 14.00 | 13.16 | 13.21 | 1,348,909 | -0.77(-5.51%) |
Mar 30, 2022 | 14.50 | 14.68 | 13.78 | 13.98 | 1,674,725 | -0.76(-5.16%) |
Mar 29, 2022 | 14.10 | 14.87 | 13.92 | 14.74 | 1,940,710 | +0.92(+6.66%) |
Mar 28, 2022 | 13.53 | 14.10 | 13.23 | 13.82 | 1,386,159 | +0.43(+3.21%) |
Mar 25, 2022 | 13.61 | 13.61 | 13.04 | 13.39 | 1,624,583 | -0.18(-1.33%) |
Mar 24, 2022 | 13.24 | 13.58 | 13.06 | 13.57 | 1,324,082 | +0.39(+2.96%) |
Mar 23, 2022 | 13.33 | 13.92 | 13.09 | 13.18 | 1,892,870 | -0.35(-2.59%) |
Mar 22, 2022 | 13.31 | 14.00 | 13.27 | 13.53 | 1,804,188 | +0.35(+2.66%) |
Mar 21, 2022 | 13.43 | 13.62 | 12.98 | 13.18 | 1,849,828 | -0.24(-1.79%) |
Mar 18, 2022 | 12.69 | 13.65 | 12.68 | 13.42 | 2,700,793 | +0.47(+3.63%) |
Mar 17, 2022 | 12.15 | 12.99 | 11.90 | 12.95 | 1,675,856 | +0.69(+5.63%) |
Mar 16, 2022 | 11.23 | 12.28 | 11.12 | 12.26 | 2,279,677 | +1.34(+12.27%) |
Mar 15, 2022 | 10.40 | 11.00 | 10.36 | 10.92 | 1,926,817 | +0.39(+3.70%) |
Mar 14, 2022 | 11.00 | 11.19 | 10.39 | 10.53 | 2,297,387 | -0.51(-4.62%) |
Mar 11, 2022 | 12.11 | 12.16 | 11.03 | 11.04 | 1,528,774 | -0.93(-7.77%) |
Mar 10, 2022 | 12.15 | 12.27 | 11.81 | 11.97 | 1,444,929 | -0.47(-3.78%) |
Mar 09, 2022 | 12.49 | 12.90 | 12.33 | 12.44 | 1,510,039 | +0.44(+3.67%) |
Mar 08, 2022 | 11.87 | 12.37 | 11.56 | 12.00 | 2,240,748 | +0.23(+1.95%) |
Mar 07, 2022 | 12.71 | 12.94 | 11.77 | 11.77 | 2,414,387 | -0.88(-6.96%) |
Mar 04, 2022 | 13.54 | 14.15 | 12.50 | 12.65 | 3,585,853 | -0.24(-1.86%) |
Mar 03, 2022 | 13.71 | 13.81 | 12.76 | 12.89 | 1,626,094 | -0.82(-5.98%) |
Mar 02, 2022 | 13.83 | 13.97 | 13.31 | 13.71 | 1,713,053 | -0.03(-0.22%) |
Mar 01, 2022 | 14.53 | 14.70 | 13.58 | 13.74 | 3,268,742 | -0.84(-5.76%) |
Feb 28, 2022 | 14.20 | 14.89 | 13.83 | 14.58 | 3,232,933 | +0.43(+3.04%) |
Feb 25, 2022 | 13.43 | 14.20 | 12.94 | 14.15 | 3,817,413 | +0.72(+5.36%) |
Feb 24, 2022 | 10.48 | 13.56 | 10.47 | 13.43 | 5,666,348 | +2.09(+18.43%) |
Feb 23, 2022 | 11.63 | 11.79 | 11.19 | 11.34 | 3,300,758 | -0.37(-3.16%) |
Feb 22, 2022 | 11.00 | 11.95 | 10.91 | 11.71 | 2,804,167 | +0.49(+4.37%) |
Feb 18, 2022 | 11.22 | 0 | -1.34(-10.67%) | |||
Feb 17, 2022 | 12.78 | 13.12 | 12.52 | 12.56 | 1,914,078 | -0.50(-3.83%) |
Feb 16, 2022 | 13.35 | 13.46 | 12.66 | 13.06 | 3,474,948 | -0.89(-6.38%) |
Feb 15, 2022 | 13.66 | 14.01 | 13.08 | 13.95 | 2,054,650 | +0.65(+4.89%) |
Feb 14, 2022 | 13.01 | 13.85 | 12.91 | 13.30 | 1,798,112 | +0.00(+0.00%) |
Feb 11, 2022 | 13.94 | 14.27 | 13.08 | 13.30 | 1,851,466 | -0.69(-4.93%) |
Feb 10, 2022 | 14.20 | 14.96 | 13.82 | 13.99 | 2,289,284 | -0.54(-3.72%) |
Feb 09, 2022 | 14.45 | 14.57 | 13.93 | 14.53 | 2,408,474 | +0.33(+2.32%) |
Feb 08, 2022 | 13.66 | 14.46 | 13.47 | 14.20 | 3,440,931 | +0.48(+3.50%) |
Feb 07, 2022 | 13.70 | 14.43 | 13.63 | 13.72 | 3,253,173 | -0.17(-1.22%) |
Feb 04, 2022 | 12.20 | 14.04 | 12.20 | 13.89 | 4,683,996 | +1.94(+16.23%) |
Feb 03, 2022 | 12.30 | 11.92 | 11.95 | 3,645,504 | -1.27(-9.61%) | |
Feb 02, 2022 | 14.26 | 14.26 | 13.06 | 13.22 | 2,560,681 | -0.68(-4.89%) |
Feb 01, 2022 | 13.67 | 14.09 | 13.26 | 13.90 | 2,005,064 | +1.43(+11.47%) |
Jan 28, 2022 | 11.79 | 12.47 | 11.41 | 12.47 | 2,054,751 | +0.58(+4.88%) |
Jan 27, 2022 | 12.71 | 12.84 | 11.79 | 11.89 | 1,411,808 | -0.48(-3.88%) |
Jan 26, 2022 | 13.05 | 13.17 | 12.13 | 12.37 | 3,288,321 | -0.17(-1.36%) |
Jan 25, 2022 | 12.68 | 13.37 | 12.21 | 12.54 | 2,705,267 | -0.51(-3.91%) |
Jan 24, 2022 | 12.31 | 13.11 | 11.46 | 13.05 | 4,963,667 | +0.34(+2.68%) |
Jan 21, 2022 | 13.10 | 13.46 | 12.45 | 12.71 | 3,341,206 | -0.80(-5.92%) |
Jan 20, 2022 | 13.90 | 14.61 | 13.46 | 13.51 | 1,723,623 | -0.22(-1.60%) |
Jan 19, 2022 | 14.21 | 14.36 | 13.68 | 13.73 | 1,934,801 | -0.36(-2.56%) |
Jan 18, 2022 | 14.82 | 14.92 | 14.05 | 14.09 | 2,238,518 | -1.02(-6.75%) |
Jan 14, 2022 | 15.11 | 0 | -0.03(-0.20%) | |||
Jan 13, 2022 | 15.63 | 16.25 | 15.09 | 15.14 | 1,741,410 | -0.46(-2.95%) |
Jan 12, 2022 | 16.59 | 16.80 | 15.56 | 15.60 | 1,902,338 | -0.89(-5.40%) |
Jan 11, 2022 | 15.43 | 16.70 | 15.25 | 16.49 | 1,716,395 | +1.09(+7.08%) |
Jan 10, 2022 | 15.06 | 15.49 | 14.52 | 15.40 | 2,212,732 | -0.01(-0.06%) |
Jan 07, 2022 | 15.64 | 16.28 | 15.37 | 15.41 | 1,131,577 | -0.26(-1.66%) |
Jan 06, 2022 | 15.49 | 16.52 | 15.44 | 15.67 | 2,045,235 | -0.03(-0.19%) |
Jan 05, 2022 | 16.83 | 17.15 | 15.52 | 15.70 | 2,282,434 | -1.24(-7.32%) |
Jan 04, 2022 | 17.88 | 18.08 | 16.23 | 16.94 | 2,660,332 | -0.89(-4.99%) |
Jan 03, 2022 | 17.70 | 18.22 | 17.42 | 17.83 | 1,449,803 | +0.33(+1.89%) |
Dec 31, 2021 | 17.82 | 18.34 | 17.50 | 17.50 | 1,080,688 | -0.44(-2.45%) |
Dec 30, 2021 | 16.97 | 18.46 | 16.97 | 17.94 | 1,561,682 | +0.94(+5.53%) |
Dec 29, 2021 | 17.50 | 17.61 | 16.90 | 17.00 | 1,457,761 | -0.58(-3.30%) |
Dec 28, 2021 | 18.07 | 18.41 | 17.55 | 17.58 | 1,059,487 | -0.49(-2.71%) |
Dec 27, 2021 | 18.76 | 18.93 | 17.97 | 18.07 | 1,619,105 | -0.76(-4.04%) |
Dec 23, 2021 | 18.45 | 19.14 | 17.99 | 18.83 | 1,211,211 | +0.36(+1.95%) |
Dec 22, 2021 | 18.29 | 18.76 | 17.96 | 18.47 | 2,744,514 | +0.22(+1.21%) |
Dec 21, 2021 | 18.25 | 18.37 | 17.50 | 18.25 | 2,266,102 | +0.82(+4.70%) |
Dec 20, 2021 | 17.75 | 17.75 | 17.01 | 17.43 | 2,081,052 | -0.89(-4.86%) |
Dec 17, 2021 | 16.42 | 18.39 | 16.42 | 18.32 | 2,507,466 | +1.48(+8.79%) |
Dec 16, 2021 | 18.25 | 18.32 | 16.75 | 16.84 | 2,403,677 | -0.70(-3.99%) |
Dec 15, 2021 | 17.08 | 17.66 | 16.40 | 17.54 | 2,834,501 | +0.15(+0.86%) |
Dec 14, 2021 | 17.00 | 18.23 | 16.41 | 17.39 | 2,240,553 | -0.05(-0.29%) |
Dec 13, 2021 | 18.00 | 18.33 | 17.12 | 17.44 | 1,723,166 | +0.08(+0.46%) |
Dec 10, 2021 | 17.92 | 18.40 | 17.18 | 17.36 | 1,303,434 | -0.23(-1.31%) |
Dec 09, 2021 | 18.53 | 19.07 | 17.56 | 17.59 | 1,417,201 | -0.85(-4.61%) |
Dec 08, 2021 | 18.08 | 18.69 | 17.32 | 18.44 | 1,900,727 | +0.35(+1.93%) |
Dec 07, 2021 | 17.39 | 18.73 | 17.25 | 18.09 | 3,136,297 | +1.49(+8.98%) |
Dec 06, 2021 | 16.70 | 16.88 | 15.83 | 16.60 | 2,680,996 | -0.28(-1.66%) |
Dec 03, 2021 | 17.12 | 17.26 | 15.98 | 16.88 | 2,773,184 | -0.27(-1.57%) |
Dec 02, 2021 | 16.81 | 17.53 | 16.48 | 17.15 | 2,613,583 | +0.33(+1.96%) |
Dec 01, 2021 | 18.20 | 18.47 | 16.74 | 16.82 | 2,812,731 | -0.81(-4.59%) |
Nov 30, 2021 | 18.11 | 18.72 | 17.07 | 17.63 | 3,423,669 | -0.76(-4.13%) |
Nov 29, 2021 | 19.03 | 19.19 | 17.85 | 18.39 | 1,716,788 | -0.37(-1.97%) |
Nov 26, 2021 | 18.60 | 19.23 | 18.21 | 18.76 | 1,148,298 | -0.59(-3.05%) |
Nov 24, 2021 | 19.19 | 19.45 | 18.61 | 19.35 | 1,595,104 | +0.08(+0.42%) |
Nov 23, 2021 | 19.40 | 19.95 | 18.58 | 19.27 | 2,927,503 | -0.19(-0.98%) |
Nov 22, 2021 | 20.54 | 20.55 | 19.28 | 19.46 | 3,584,740 | -1.08(-5.26%) |
Nov 19, 2021 | 21.08 | 21.32 | 20.36 | 20.54 | 1,969,843 | -0.65(-3.07%) |
Nov 18, 2021 | 21.44 | 21.28 | 21.03 | 21.19 | 2,234,689 | -0.45(-2.08%) |
Nov 17, 2021 | 22.14 | 22.55 | 21.63 | 21.64 | 1,474,050 | -0.51(-2.30%) |
Nov 16, 2021 | 22.08 | 22.32 | 21.63 | 22.15 | 2,353,458 | -0.35(-1.56%) |
Nov 15, 2021 | 23.27 | 23.28 | 22.44 | 22.50 | 1,545,436 | -0.55(-2.39%) |
Nov 12, 2021 | 22.83 | 23.11 | 22.26 | 23.05 | 1,903,751 | +0.14(+0.61%) |
Nov 11, 2021 | 22.84 | 23.12 | 22.22 | 22.91 | 2,087,679 | +0.44(+1.96%) |
Nov 10, 2021 | 23.79 | 22.47 | 2,891,044 | -1.43(-5.98%) | ||
Nov 09, 2021 | 24.21 | 24.30 | 23.48 | 23.90 | 2,333,653 | -0.20(-0.83%) |
Nov 08, 2021 | 23.28 | 24.65 | 23.28 | 24.10 | 4,374,370 | +1.44(+6.35%) |
Nov 05, 2021 | 23.20 | 23.38 | 22.07 | 22.66 | 3,785,084 | -0.24(-1.05%) |
Nov 04, 2021 | 23.90 | 24.05 | 22.24 | 22.90 | 12,266,060 | -4.40(-16.12%) |
Nov 03, 2021 | 26.75 | 28.50 | 25.65 | 27.30 | 4,166,525 | +0.57(+2.13%) |
Nov 02, 2021 | 27.75 | 27.86 | 26.25 | 26.73 | 2,173,312 | -1.02(-3.68%) |
Nov 01, 2021 | 27.26 | 28.91 | 28.43 | 27.75 | 1,637,931 | +0.72(+2.66%) |
Oct 29, 2021 | 26.94 | 27.55 | 26.68 | 27.03 | 979,987 | -0.24(-0.88%) |
Oct 28, 2021 | 25.56 | 27.30 | 25.44 | 27.27 | 1,607,260 | +1.98(+7.83%) |
Oct 27, 2021 | 26.07 | 26.46 | 25.25 | 25.29 | 1,768,543 | -0.91(-3.47%) |
Oct 26, 2021 | 27.43 | 26.20 | 2,193,851 | -0.64(-2.38%) | ||
Oct 25, 2021 | 26.31 | 26.84 | 2,076,613 | +0.91(+3.51%) | ||
Oct 22, 2021 | 28.45 | 29.56 | 25.89 | 25.93 | 5,611,872 | -4.09(-13.62%) |
Oct 21, 2021 | 30.13 | 31.00 | 29.91 | 30.02 | 750,354 | -0.26(-0.86%) |
Oct 20, 2021 | 30.60 | 31.10 | 29.75 | 30.28 | 703,134 | -0.30(-0.98%) |
Oct 19, 2021 | 30.57 | 31.30 | 30.20 | 30.58 | 982,011 | +0.24(+0.79%) |
Oct 18, 2021 | 29.52 | 30.46 | 29.15 | 30.34 | 776,033 | +0.48(+1.61%) |
Oct 15, 2021 | 30.68 | 30.82 | 29.46 | 29.86 | 1,103,361 | -0.58(-1.91%) |
Oct 14, 2021 | 31.00 | 31.55 | 30.31 | 30.44 | 1,213,622 | +0.04(+0.13%) |
Oct 13, 2021 | 28.99 | 30.48 | 28.86 | 30.40 | 1,468,173 | +1.74(+6.07%) |
Oct 12, 2021 | 27.91 | 28.87 | 27.80 | 28.66 | 842,461 | +0.91(+3.28%) |
Oct 11, 2021 | 27.88 | 28.68 | 27.57 | 27.75 | 572,914 | -0.41(-1.46%) |
Oct 08, 2021 | 28.26 | 28.75 | 27.85 | 28.16 | 687,975 | -0.13(-0.46%) |
Oct 07, 2021 | 27.15 | 28.80 | 27.14 | 28.29 | 1,366,279 | +1.59(+5.96%) |
Oct 06, 2021 | 25.50 | 26.96 | 25.45 | 26.70 | 1,111,439 | +0.58(+2.22%) |
Oct 05, 2021 | 26.31 | 27.21 | 25.96 | 26.12 | 1,390,590 | +0.27(+1.04%) |
Oct 04, 2021 | 27.57 | 27.74 | 25.60 | 25.85 | 2,990,307 | -2.60(-9.14%) |
Oct 01, 2021 | 28.37 | 28.87 | 27.94 | 28.45 | 849,323 | +0.45(+1.61%) |
Sep 30, 2021 | 27.70 | 28.43 | 27.29 | 28.00 | 1,161,740 | +0.32(+1.16%) |
Sep 29, 2021 | 29.06 | 29.26 | 27.52 | 27.68 | 1,631,405 | -1.01(-3.52%) |
Sep 28, 2021 | 30.80 | 31.23 | 28.64 | 28.69 | 2,301,968 | -2.69(-8.57%) |
Sep 27, 2021 | 31.02 | 32.07 | 30.75 | 31.38 | 987,527 | +0.13(+0.42%) |
Sep 24, 2021 | 32.15 | 32.20 | 30.25 | 31.25 | 1,741,800 | -1.09(-3.37%) |
Sep 23, 2021 | 30.85 | 32.43 | 30.42 | 32.34 | 1,692,083 | +1.63(+5.31%) |
Sep 22, 2021 | 29.00 | 31.03 | 28.71 | 30.71 | 1,995,519 | +2.32(+8.17%) |
Sep 21, 2021 | 28.39 | 29.26 | 27.80 | 28.39 | 1,147,810 | +0.32(+1.14%) |
Sep 20, 2021 | 28.17 | 28.42 | 27.53 | 28.07 | 2,069,576 | -1.11(-3.80%) |
Sep 17, 2021 | 29.63 | 30.52 | 29.14 | 29.18 | 4,521,302 | -0.29(-0.98%) |
Sep 16, 2021 | 30.00 | 30.00 | 28.91 | 29.47 | 1,362,375 | -0.53(-1.77%) |
Sep 15, 2021 | 29.28 | 31.50 | 28.95 | 30.00 | 2,875,452 | +0.43(+1.45%) |
Sep 14, 2021 | 29.39 | 30.67 | 29.12 | 29.57 | 2,260,297 | +0.85(+2.96%) |
Sep 13, 2021 | 29.93 | 30.05 | 27.79 | 28.72 | 1,558,649 | -1.45(-4.81%) |
Sep 10, 2021 | 30.27 | 30.55 | 29.85 | 30.17 | 1,409,646 | -0.02(-0.07%) |
Sep 09, 2021 | 29.00 | 30.31 | 28.91 | 30.19 | 1,286,467 | +1.19(+4.10%) |
Sep 08, 2021 | 30.42 | 30.73 | 28.87 | 29.00 | 1,512,430 | -1.53(-5.01%) |
Sep 07, 2021 | 31.88 | 32.37 | 30.44 | 30.53 | 1,277,864 | -1.01(-3.20%) |
Sep 03, 2021 | 31.00 | 31.88 | 30.52 | 31.54 | 2,333,823 | +0.55(+1.77%) |
Sep 02, 2021 | 30.18 | 31.77 | 29.92 | 30.99 | 1,812,349 | +0.94(+3.13%) |
Sep 01, 2021 | 29.25 | 30.90 | 29.04 | 30.05 | 2,151,182 | +1.03(+3.55%) |
Aug 31, 2021 | 29.13 | 29.18 | 28.21 | 29.02 | 2,116,185 | +0.61(+2.15%) |
Aug 30, 2021 | 29.86 | 30.00 | 28.15 | 28.41 | 1,987,775 | -1.32(-4.44%) |
Aug 27, 2021 | 29.00 | 30.13 | 28.84 | 29.73 | 1,360,534 | +0.74(+2.55%) |
Aug 26, 2021 | 27.74 | 29.12 | 27.60 | 28.99 | 2,323,255 | +1.23(+4.43%) |
Aug 25, 2021 | 28.18 | 28.81 | 27.65 | 27.76 | 1,869,005 | -0.42(-1.49%) |
Aug 24, 2021 | 26.95 | 28.28 | 26.27 | 28.18 | 2,705,800 | +1.52(+5.70%) |
Aug 23, 2021 | 25.20 | 26.74 | 24.94 | 26.66 | 3,437,561 | +1.86(+7.50%) |
Aug 20, 2021 | 24.25 | 25.05 | 24.16 | 24.80 | 3,082,678 | +0.50(+2.06%) |
Aug 19, 2021 | 24.41 | 24.70 | 24.01 | 24.30 | 2,844,161 | -0.64(-2.57%) |
Aug 18, 2021 | 26.46 | 26.47 | 24.87 | 24.94 | 3,977,292 | -1.25(-4.77%) |
Aug 17, 2021 | 26.86 | 27.22 | 25.37 | 26.19 | 4,870,005 | -1.74(-6.23%) |
Aug 16, 2021 | 28.92 | 29.25 | 27.19 | 27.93 | 2,712,333 | -1.16(-3.99%) |
Aug 13, 2021 | 31.41 | 31.41 | 28.83 | 29.09 | 2,908,632 | -2.29(-7.30%) |
Aug 12, 2021 | 31.95 | 32.57 | 31.17 | 31.38 | 1,231,255 | -0.89(-2.76%) |
Aug 11, 2021 | 32.64 | 32.95 | 30.83 | 32.27 | 1,646,277 | -0.53(-1.62%) |
Aug 10, 2021 | 32.94 | 34.23 | 32.43 | 32.80 | 1,435,189 | -0.11(-0.33%) |
Aug 09, 2021 | 33.79 | 34.26 | 32.40 | 32.91 | 2,839,762 | -0.94(-2.78%) |
Aug 06, 2021 | 34.24 | 36.59 | 32.02 | 33.85 | 7,321,984 | +3.15(+10.26%) |
Aug 05, 2021 | 29.36 | 30.77 | 29.26 | 30.70 | 1,939,448 | +1.07(+3.61%) |
Aug 04, 2021 | 29.36 | 30.28 | 29.05 | 29.63 | 1,196,174 | +0.07(+0.24%) |
Aug 03, 2021 | 30.38 | 30.38 | 28.42 | 29.56 | 1,503,152 | -0.28(-0.94%) |
Aug 02, 2021 | 30.82 | 30.82 | 29.35 | 29.84 | 985,826 | -0.46(-1.52%) |
Jul 30, 2021 | 30.37 | 31.47 | 29.90 | 30.30 | 958,309 | -0.86(-2.76%) |
Jul 29, 2021 | 31.92 | 32.57 | 31.07 | 31.16 | 1,054,845 | -0.84(-2.62%) |
Jul 28, 2021 | 30.70 | 32.22 | 30.42 | 32.00 | 1,069,193 | +1.58(+5.19%) |
Jul 27, 2021 | 31.03 | 31.42 | 29.16 | 30.42 | 1,054,354 | -0.92(-2.94%) |
Jul 26, 2021 | 31.99 | 32.97 | 31.23 | 31.34 | 1,126,632 | -0.85(-2.64%) |
Jul 23, 2021 | 31.64 | 32.55 | 31.06 | 32.19 | 1,649,759 | +1.34(+4.34%) |
Jul 22, 2021 | 31.78 | 31.78 | 30.31 | 30.85 | 949,105 | -0.77(-2.44%) |
Jul 21, 2021 | 30.01 | 31.66 | 29.96 | 31.62 | 1,423,115 | +1.64(+5.47%) |
Jul 20, 2021 | 28.45 | 30.33 | 28.11 | 29.98 | 1,528,812 | +1.50(+5.27%) |
Jul 19, 2021 | 27.05 | 28.83 | 26.85 | 28.48 | 2,152,354 | -0.05(-0.18%) |
Jul 16, 2021 | 29.82 | 30.05 | 28.20 | 28.53 | 1,265,371 | -0.90(-3.06%) |
Jul 15, 2021 | 29.27 | 30.37 | 28.29 | 29.43 | 1,503,967 | -0.16(-0.54%) |
Jul 14, 2021 | 31.57 | 31.77 | 29.37 | 29.59 | 1,538,771 | -1.45(-4.67%) |
Jul 13, 2021 | 31.30 | 32.38 | 30.56 | 31.04 | 1,637,105 | -0.57(-1.80%) |
Jul 12, 2021 | 33.30 | 33.48 | 30.75 | 31.61 | 2,245,587 | -1.58(-4.76%) |
Jul 09, 2021 | 33.68 | 33.77 | 32.30 | 33.19 | 868,919 | -0.31(-0.93%) |
Jul 08, 2021 | 31.23 | 33.72 | 30.70 | 33.50 | 2,072,791 | +0.23(+0.69%) |
Jul 07, 2021 | 34.68 | 35.77 | 33.02 | 33.27 | 2,254,438 | -1.14(-3.31%) |
Jul 06, 2021 | 34.02 | 34.45 | 32.81 | 34.41 | 1,878,466 | +0.86(+2.56%) |
Jul 02, 2021 | 35.15 | 35.50 | 32.79 | 33.55 | 1,820,198 | -1.13(-3.26%) |
Jul 01, 2021 | 34.53 | 35.96 | 33.83 | 34.68 | 1,992,597 | +0.84(+2.48%) |
Jun 30, 2021 | 36.46 | 36.54 | 33.81 | 33.84 | 3,473,291 | -3.09(-8.37%) |
Jun 29, 2021 | 36.88 | 37.54 | 36.30 | 36.93 | 1,526,999 | +0.10(+0.27%) |
Jun 28, 2021 | 37.41 | 37.45 | 36.13 | 36.83 | 2,185,499 | +0.33(+0.90%) |
Jun 25, 2021 | 35.42 | 36.54 | 34.35 | 36.50 | 6,258,573 | +1.08(+3.05%) |
Jun 24, 2021 | 33.58 | 36.38 | 33.15 | 35.42 | 5,443,318 | +2.68(+8.19%) |
Jun 23, 2021 | 31.47 | 32.93 | 31.41 | 32.74 | 1,794,357 | +1.22(+3.87%) |
Jun 22, 2021 | 29.95 | 31.88 | 29.54 | 31.52 | 2,401,008 | +1.31(+4.34%) |
Jun 21, 2021 | 29.52 | 30.39 | 28.95 | 30.21 | 2,506,089 | +0.72(+2.44%) |
Jun 18, 2021 | 30.98 | 31.61 | 29.15 | 29.49 | 4,513,196 | -2.14(-6.77%) |
Jun 17, 2021 | 30.83 | 32.13 | 30.81 | 31.63 | 2,387,100 | +0.65(+2.10%) |
Jun 16, 2021 | 30.72 | 32.03 | 30.42 | 30.98 | 2,776,143 | -0.03(-0.10%) |
Jun 15, 2021 | 31.94 | 32.29 | 30.60 | 31.01 | 1,893,330 | -0.82(-2.58%) |
Jun 14, 2021 | 33.28 | 33.88 | 31.50 | 31.83 | 2,800,984 | -1.02(-3.11%) |
Jun 11, 2021 | 33.25 | 33.42 | 32.65 | 32.85 | 1,638,909 | +0.31(+0.95%) |
Jun 10, 2021 | 33.22 | 34.00 | 31.91 | 32.54 | 1,768,640 | -1.33(-3.93%) |
Jun 09, 2021 | 33.15 | 34.60 | 32.86 | 33.87 | 3,095,506 | +0.86(+2.61%) |
Jun 08, 2021 | 32.30 | 33.38 | 32.01 | 33.01 | 2,230,617 | +0.51(+1.57%) |
Jun 07, 2021 | 29.65 | 32.90 | 29.30 | 32.50 | 4,075,259 | +3.73(+12.96%) |
Jun 04, 2021 | 29.02 | 29.71 | 28.73 | 28.77 | 1,546,450 | -0.10(-0.35%) |
Jun 03, 2021 | 29.81 | 30.20 | 28.40 | 28.87 | 2,085,486 | -2.02(-6.54%) |
Jun 02, 2021 | 31.07 | 31.30 | 29.68 | 30.89 | 1,857,098 | -0.04(-0.13%) |
Jun 01, 2021 | 29.58 | 31.36 | 29.35 | 30.93 | 2,430,232 | +1.23(+4.14%) |
May 28, 2021 | 29.65 | 30.29 | 29.13 | 29.70 | 2,050,925 | +0.12(+0.41%) |
May 27, 2021 | 30.08 | 30.71 | 29.08 | 29.58 | 1,945,205 | -0.48(-1.60%) |
May 26, 2021 | 29.85 | 30.80 | 29.61 | 30.06 | 1,469,114 | +0.53(+1.79%) |
May 25, 2021 | 31.00 | 31.03 | 29.37 | 29.53 | 2,042,660 | -0.81(-2.67%) |
May 24, 2021 | 29.08 | 30.99 | 28.98 | 30.34 | 2,431,478 | +1.78(+6.23%) |
May 21, 2021 | 30.05 | 30.12 | 28.55 | 28.56 | 2,317,964 | -0.97(-3.28%) |
May 20, 2021 | 26.66 | 29.68 | 26.27 | 29.53 | 3,941,988 | +3.09(+11.69%) |
May 19, 2021 | 25.20 | 27.25 | 25.16 | 26.44 | 3,222,164 | +0.23(+0.88%) |
May 18, 2021 | 26.75 | 27.45 | 26.02 | 26.21 | 4,477,956 | +0.64(+2.50%) |
May 17, 2021 | 24.91 | 25.75 | 24.31 | 25.57 | 2,906,967 | +0.58(+2.32%) |
May 14, 2021 | 25.01 | 25.52 | 24.55 | 24.99 | 3,677,978 | +0.46(+1.88%) |
May 13, 2021 | 26.23 | 27.52 | 24.13 | 24.53 | 4,614,433 | -1.62(-6.20%) |
May 12, 2021 | 27.00 | 27.40 | 25.60 | 26.15 | 3,690,913 | -1.44(-5.22%) |
May 11, 2021 | 24.09 | 28.21 | 23.84 | 27.59 | 6,740,059 | -0.97(-3.40%) |
May 10, 2021 | 32.85 | 33.47 | 28.26 | 28.56 | 6,613,394 | -7.28(-20.31%) |
May 07, 2021 | 34.01 | 36.23 | 33.30 | 35.84 | 3,127,091 | +3.60(+11.17%) |
May 06, 2021 | 34.24 | 34.32 | 30.88 | 32.24 | 4,760,262 | -2.88(-8.20%) |
May 05, 2021 | 36.09 | 36.94 | 34.70 | 35.12 | 2,435,116 | -0.68(-1.90%) |
May 04, 2021 | 37.76 | 38.15 | 35.41 | 35.80 | 2,707,027 | -2.73(-7.09%) |