Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.70 | 13.27 | 12.47 | 13.26 | 3,432,797 | +0.29(+2.27%) |
Apr 28, 2022 | 13.42 | 13.61 | 12.87 | 12.96 | 3,920,969 | -0.56(-4.14%) |
Apr 27, 2022 | 13.34 | 13.54 | 12.99 | 13.52 | 3,956,349 | +0.18(+1.35%) |
Apr 26, 2022 | 12.65 | 13.36 | 12.56 | 13.34 | 3,902,539 | +0.55(+4.30%) |
Apr 25, 2022 | 12.93 | 13.31 | 12.48 | 12.79 | 4,769,679 | +0.79(+6.56%) |
Apr 22, 2022 | 11.92 | 12.11 | 11.50 | 12.01 | 4,235,601 | +0.77(+6.84%) |
Apr 21, 2022 | 10.58 | 11.48 | 10.53 | 11.24 | 4,091,809 | +1.01(+9.82%) |
Apr 20, 2022 | 10.56 | 10.71 | 10.21 | 10.23 | 2,695,869 | -0.27(-2.53%) |
Apr 19, 2022 | 10.25 | 10.62 | 10.05 | 10.50 | 3,606,909 | +0.56(+5.63%) |
Apr 18, 2022 | 9.701 | 9.938 | 9.549 | 9.938 | 3,965,324 | +0.01(+0.10%) |
Apr 14, 2022 | 10.10 | 10.26 | 9.872 | 9.929 | 3,797,680 | -0.08(-0.76%) |
Apr 13, 2022 | 10.22 | 10.37 | 9.900 | 10.00 | 3,541,581 | -0.44(-4.18%) |
Apr 12, 2022 | 10.39 | 10.66 | 10.07 | 10.44 | 3,794,406 | -0.22(-2.05%) |
Apr 11, 2022 | 10.31 | 10.89 | 10.16 | 10.66 | 4,272,860 | +0.09(+0.90%) |
Apr 08, 2022 | 10.97 | 10.97 | 10.46 | 10.56 | 3,391,033 | -0.49(-4.46%) |
Apr 07, 2022 | 11.33 | 11.41 | 10.91 | 11.06 | 3,020,649 | -0.35(-3.08%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.13 | 11.41 | 3,714,928 | +0.04(+0.33%) |
Apr 05, 2022 | 10.74 | 11.44 | 10.46 | 11.37 | 3,102,357 | +0.49(+4.53%) |
Apr 04, 2022 | 10.54 | 11.13 | 10.51 | 10.88 | 2,694,374 | +0.20(+1.86%) |
Apr 01, 2022 | 11.49 | 11.52 | 10.66 | 10.68 | 3,517,764 | -0.69(-6.09%) |
Mar 31, 2022 | 11.14 | 11.37 | 10.91 | 11.37 | 2,855,618 | +0.20(+1.78%) |
Mar 30, 2022 | 11.43 | 11.43 | 11.06 | 11.17 | 2,152,455 | -0.27(-2.32%) |
Mar 29, 2022 | 12.30 | 12.40 | 11.42 | 11.44 | 3,570,850 | -0.28(-2.43%) |
Mar 28, 2022 | 11.48 | 11.83 | 11.48 | 11.72 | 3,501,559 | +0.55(+4.92%) |
Mar 25, 2022 | 11.43 | 11.52 | 11.15 | 11.17 | 2,832,842 | -0.09(-0.84%) |
Mar 24, 2022 | 10.96 | 11.33 | 10.80 | 11.27 | 3,754,539 | +0.09(+0.85%) |
Mar 23, 2022 | 11.60 | 11.71 | 11.14 | 11.17 | 2,789,091 | -0.62(-5.23%) |
Mar 22, 2022 | 11.59 | 12.08 | 11.50 | 11.79 | 2,681,861 | +0.24(+2.05%) |
Mar 21, 2022 | 12.01 | 12.01 | 11.27 | 11.55 | 3,130,996 | -0.55(-4.55%) |
Mar 18, 2022 | 12.14 | 12.29 | 11.73 | 12.10 | 2,289,372 | +0.27(+2.33%) |
Mar 17, 2022 | 12.02 | 12.05 | 11.41 | 11.83 | 3,730,186 | -0.52(-4.22%) |
Mar 16, 2022 | 12.56 | 12.95 | 12.23 | 12.35 | 3,367,337 | -0.05(-0.38%) |
Mar 15, 2022 | 13.13 | 13.21 | 12.10 | 12.39 | 3,492,607 | -0.09(-0.68%) |
Mar 14, 2022 | 12.09 | 12.78 | 12.01 | 12.48 | 4,747,543 | +0.91(+7.87%) |
Mar 11, 2022 | 11.84 | 11.94 | 11.41 | 11.57 | 3,349,924 | +0.38(+3.39%) |
Mar 10, 2022 | 11.53 | 11.19 | 4,085,958 | -0.48(-4.14%) | ||
Mar 09, 2022 | 12.41 | 12.57 | 11.57 | 11.67 | 4,669,325 | +0.32(+2.84%) |
Mar 08, 2022 | 11.28 | 11.82 | 10.39 | 11.35 | 7,200,401 | -0.18(-1.56%) |
Mar 07, 2022 | 11.98 | 12.29 | 11.42 | 11.53 | 4,001,336 | -0.65(-5.37%) |
Mar 04, 2022 | 13.02 | 13.05 | 12.02 | 12.19 | 3,912,491 | -1.01(-7.62%) |
Mar 03, 2022 | 13.48 | 13.68 | 13.18 | 13.19 | 2,054,542 | -0.20(-1.49%) |
Mar 02, 2022 | 13.66 | 13.96 | 13.33 | 13.39 | 3,750,457 | +0.07(+0.50%) |
Mar 01, 2022 | 14.27 | 14.27 | 13.30 | 13.32 | 4,299,573 | -1.21(-8.35%) |
Feb 28, 2022 | 13.96 | 14.79 | 13.94 | 14.54 | 3,121,422 | -0.04(-0.26%) |
Feb 25, 2022 | 15.15 | 15.05 | 14.46 | 14.58 | 3,482,381 | -0.26(-1.73%) |
Feb 24, 2022 | 13.16 | 15.34 | 13.16 | 14.83 | 5,551,882 | +0.53(+3.71%) |
Feb 23, 2022 | 14.90 | 14.91 | 14.03 | 14.30 | 2,577,644 | -0.49(-3.33%) |
Feb 22, 2022 | 14.28 | 14.98 | 14.10 | 14.79 | 3,078,996 | +0.32(+2.23%) |
Feb 18, 2022 | 14.47 | 0 | +0.24(+1.67%) | |||
Feb 17, 2022 | 15.07 | 15.18 | 13.96 | 14.23 | 5,442,807 | -1.18(-7.63%) |
Feb 16, 2022 | 16.32 | 16.32 | 15.27 | 15.41 | 3,700,517 | -1.04(-6.34%) |
Feb 15, 2022 | 16.71 | 17.11 | 16.34 | 16.45 | 3,075,667 | +0.54(+3.40%) |
Feb 14, 2022 | 16.44 | 16.47 | 15.84 | 15.91 | 3,504,404 | -0.64(-3.84%) |
Feb 11, 2022 | 18.62 | 18.62 | 16.15 | 16.55 | 5,501,926 | -2.10(-11.24%) |
Feb 10, 2022 | 17.91 | 18.83 | 17.35 | 18.64 | 3,422,359 | +0.98(+5.53%) |
Feb 09, 2022 | 17.46 | 17.74 | 17.25 | 17.67 | 2,263,448 | +0.02(+0.11%) |
Feb 08, 2022 | 18.16 | 18.19 | 17.61 | 17.65 | 1,980,259 | -0.37(-2.05%) |
Feb 07, 2022 | 18.91 | 19.13 | 17.84 | 18.02 | 2,213,786 | -1.13(-5.89%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.73 | 19.15 | 2,244,028 | -0.21(-1.08%) |
Feb 03, 2022 | 19.18 | 18.83 | 19.35 | 2,674,041 | +0.48(+2.56%) | |
Feb 02, 2022 | 18.89 | 19.34 | 18.36 | 18.87 | 1,753,953 | -0.20(-1.04%) |
Feb 01, 2022 | 19.00 | 19.62 | 18.76 | 19.07 | 1,786,723 | -0.33(-1.71%) |
Jan 31, 2022 | 20.34 | 19.36 | 19.40 | 2,047,093 | -1.29(-6.23%) | |
Jan 28, 2022 | 20.60 | 21.27 | 20.59 | 20.69 | 2,275,341 | +0.53(+2.63%) |
Jan 27, 2022 | 19.91 | 20.23 | 19.02 | 20.16 | 2,699,395 | +1.15(+6.03%) |
Jan 26, 2022 | 18.27 | 19.28 | 17.59 | 19.01 | 2,783,675 | +1.14(+6.37%) |
Jan 25, 2022 | 18.49 | 18.78 | 17.73 | 17.88 | 2,209,653 | -0.18(-1.00%) |
Jan 24, 2022 | 17.99 | 19.22 | 17.96 | 18.06 | 2,817,339 | +0.22(+1.22%) |
Jan 21, 2022 | 16.86 | 18.02 | 16.84 | 17.84 | 2,694,922 | +0.70(+4.10%) |
Jan 20, 2022 | 16.35 | 17.14 | 16.27 | 17.14 | 2,507,682 | +0.54(+3.26%) |
Jan 19, 2022 | 18.90 | 19.00 | 16.48 | 16.60 | 5,118,764 | -2.86(-14.72%) |
Jan 18, 2022 | 19.19 | 19.59 | 18.78 | 19.46 | 2,344,865 | +0.45(+2.34%) |
Jan 14, 2022 | 19.01 | 0 | +0.36(+1.93%) | |||
Jan 13, 2022 | 18.30 | 18.69 | 18.11 | 18.65 | 1,795,777 | +0.52(+2.88%) |
Jan 12, 2022 | 18.66 | 18.91 | 18.13 | 18.13 | 1,606,261 | -0.68(-3.63%) |
Jan 11, 2022 | 19.53 | 19.79 | 18.81 | 18.81 | 2,522,021 | -0.78(-3.97%) |
Jan 10, 2022 | 20.63 | 20.80 | 19.59 | 19.59 | 2,340,857 | -0.70(-3.46%) |
Jan 07, 2022 | 20.44 | 20.86 | 20.10 | 20.29 | 2,042,975 | -0.33(-1.61%) |
Jan 06, 2022 | 20.12 | 20.70 | 19.89 | 20.63 | 2,284,054 | +1.28(+6.62%) |
Jan 05, 2022 | 18.26 | 19.35 | 17.91 | 19.35 | 2,340,441 | +0.68(+3.66%) |
Jan 04, 2022 | 18.70 | 18.75 | 18.09 | 18.66 | 1,662,443 | -0.17(-0.91%) |
Jan 03, 2022 | 18.65 | 18.87 | 18.53 | 18.83 | 1,300,032 | +0.87(+4.86%) |
Dec 31, 2021 | 18.02 | 18.31 | 17.90 | 17.96 | 1,140,597 | -0.29(-1.61%) |
Dec 30, 2021 | 18.94 | 18.94 | 18.18 | 18.25 | 1,701,099 | -0.67(-3.56%) |
Dec 29, 2021 | 19.40 | 19.42 | 18.54 | 18.93 | 1,898,353 | -0.13(-0.70%) |
Dec 28, 2021 | 18.80 | 19.10 | 18.41 | 19.06 | 1,526,185 | +0.25(+1.31%) |
Dec 27, 2021 | 18.91 | 19.15 | 18.62 | 18.81 | 1,316,997 | -0.01(-0.05%) |
Dec 23, 2021 | 19.08 | 19.39 | 18.72 | 18.82 | 1,647,877 | -0.17(-0.90%) |
Dec 22, 2021 | 19.35 | 19.87 | 18.98 | 18.99 | 1,616,713 | -0.46(-2.39%) |
Dec 21, 2021 | 19.33 | 19.99 | 19.31 | 19.46 | 1,712,875 | -0.22(-1.11%) |
Dec 20, 2021 | 19.90 | 20.27 | 19.67 | 19.68 | 2,468,019 | -0.06(-0.29%) |
Dec 17, 2021 | 19.44 | 19.80 | 18.92 | 19.73 | 2,096,300 | +0.12(+0.63%) |
Dec 16, 2021 | 21.18 | 21.20 | 19.58 | 19.61 | 3,589,437 | -2.23(-10.20%) |
Dec 15, 2021 | 21.39 | 22.95 | 21.39 | 21.84 | 3,068,876 | +0.61(+2.86%) |
Dec 14, 2021 | 21.41 | 21.41 | 20.67 | 21.23 | 1,847,658 | +0.48(+2.33%) |
Dec 13, 2021 | 20.64 | 20.91 | 20.25 | 20.75 | 1,480,806 | -0.01(-0.05%) |
Dec 10, 2021 | 20.12 | 21.00 | 20.12 | 20.76 | 1,154,270 | +0.27(+1.30%) |
Dec 09, 2021 | 19.88 | 20.69 | 19.82 | 20.49 | 1,734,142 | +0.93(+4.75%) |
Dec 08, 2021 | 19.77 | 20.00 | 19.47 | 19.56 | 1,558,136 | -0.15(-0.77%) |
Dec 07, 2021 | 19.94 | 19.95 | 19.37 | 19.71 | 1,795,732 | -0.35(-1.75%) |
Dec 06, 2021 | 20.72 | 20.82 | 19.82 | 20.07 | 2,439,581 | -0.50(-2.44%) |
Dec 03, 2021 | 20.80 | 21.41 | 20.48 | 20.57 | 2,525,209 | -0.31(-1.50%) |
Dec 02, 2021 | 20.31 | 21.33 | 20.31 | 20.88 | 2,450,347 | +0.51(+2.51%) |
Dec 01, 2021 | 18.71 | 20.38 | 18.37 | 20.37 | 2,504,277 | +1.18(+6.13%) |
Nov 30, 2021 | 18.53 | 19.38 | 17.76 | 19.19 | 3,216,809 | +0.34(+1.81%) |
Nov 29, 2021 | 18.91 | 19.34 | 18.78 | 18.85 | 1,412,209 | +0.04(+0.20%) |
Nov 26, 2021 | 18.06 | 19.36 | 18.05 | 18.81 | 2,018,140 | +0.33(+1.80%) |
Nov 24, 2021 | 18.73 | 18.75 | 18.25 | 18.48 | 1,498,549 | +0.09(+0.46%) |
Nov 23, 2021 | 18.41 | 18.77 | 18.06 | 18.40 | 2,325,342 | +0.53(+2.97%) |
Nov 22, 2021 | 17.82 | 18.30 | 17.37 | 17.87 | 2,523,667 | +0.70(+4.09%) |
Nov 19, 2021 | 16.68 | 17.17 | 16.45 | 17.16 | 1,859,942 | +0.55(+3.31%) |
Nov 18, 2021 | 16.41 | 16.70 | 16.56 | 16.61 | 1,438,407 | +0.29(+1.80%) |
Nov 17, 2021 | 16.19 | 16.43 | 15.91 | 16.32 | 1,602,754 | -0.24(-1.43%) |
Nov 16, 2021 | 16.05 | 16.59 | 15.86 | 16.56 | 2,179,940 | +0.54(+3.37%) |
Nov 15, 2021 | 16.12 | 16.41 | 15.91 | 16.02 | 1,797,948 | -0.13(-0.82%) |
Nov 12, 2021 | 16.43 | 16.63 | 15.90 | 16.15 | 2,074,818 | -0.04(-0.23%) |
Nov 11, 2021 | 16.25 | 16.59 | 16.07 | 16.19 | 2,863,532 | -0.79(-4.64%) |
Nov 10, 2021 | 16.80 | 16.97 | 3,894,401 | -0.66(-3.76%) | ||
Nov 09, 2021 | 17.99 | 18.43 | 17.61 | 17.64 | 1,788,862 | -0.45(-2.46%) |
Nov 08, 2021 | 17.83 | 18.34 | 17.81 | 18.08 | 1,694,702 | -0.21(-1.14%) |
Nov 05, 2021 | 19.03 | 19.35 | 18.25 | 18.29 | 2,785,523 | -1.15(-5.90%) |
Nov 04, 2021 | 18.74 | 19.54 | 18.33 | 19.44 | 2,353,329 | +0.10(+0.54%) |
Nov 03, 2021 | 20.33 | 20.45 | 19.19 | 19.34 | 2,436,539 | -0.35(-1.78%) |
Nov 02, 2021 | 19.57 | 20.08 | 19.57 | 19.69 | 1,073,512 | +0.29(+1.52%) |
Nov 01, 2021 | 19.41 | 19.58 | 19.16 | 19.39 | 1,242,886 | -0.15(-0.78%) |
Oct 29, 2021 | 19.14 | 19.54 | 18.95 | 19.54 | 1,967,323 | +1.01(+5.48%) |
Oct 28, 2021 | 17.93 | 18.62 | 17.93 | 18.53 | 1,860,046 | +0.57(+3.17%) |
Oct 27, 2021 | 17.90 | 18.13 | 17.66 | 17.96 | 1,520,856 | +0.13(+0.74%) |
Oct 26, 2021 | 17.88 | 17.83 | 1,767,229 | +0.23(+1.29%) | ||
Oct 25, 2021 | 17.58 | 17.81 | 17.33 | 17.60 | 1,889,493 | -0.52(-2.88%) |
Oct 22, 2021 | 17.84 | 18.30 | 17.05 | 18.12 | 3,836,729 | -0.29(-1.60%) |
Oct 21, 2021 | 18.38 | 18.66 | 18.36 | 18.42 | 1,387,730 | +0.15(+0.83%) |
Oct 20, 2021 | 18.25 | 18.56 | 17.92 | 18.26 | 2,176,516 | -0.43(-2.28%) |
Oct 19, 2021 | 18.21 | 18.90 | 18.21 | 18.69 | 1,469,727 | -0.32(-1.70%) |
Oct 18, 2021 | 18.75 | 19.17 | 18.64 | 19.01 | 1,746,975 | +0.31(+1.67%) |
Oct 15, 2021 | 19.05 | 19.36 | 18.44 | 18.70 | 2,105,709 | +0.41(+2.23%) |
Oct 14, 2021 | 18.61 | 18.82 | 18.21 | 18.29 | 1,616,421 | -0.84(-4.41%) |
Oct 13, 2021 | 20.08 | 20.11 | 18.91 | 19.14 | 2,904,096 | -1.38(-6.70%) |
Oct 12, 2021 | 20.94 | 21.27 | 20.29 | 20.51 | 2,405,134 | -0.74(-3.48%) |
Oct 11, 2021 | 21.08 | 21.33 | 20.55 | 21.25 | 1,257,441 | +0.10(+0.49%) |
Oct 08, 2021 | 20.51 | 21.22 | 20.14 | 21.15 | 2,299,554 | -0.34(-1.59%) |
Oct 07, 2021 | 21.95 | 21.95 | 21.09 | 21.49 | 1,798,824 | -0.23(-1.05%) |
Oct 06, 2021 | 22.76 | 22.87 | 21.57 | 21.72 | 4,397,548 | -0.73(-3.25%) |
Oct 05, 2021 | 22.76 | 23.34 | 22.31 | 22.45 | 1,774,401 | -0.18(-0.80%) |
Oct 04, 2021 | 23.34 | 23.34 | 22.24 | 22.63 | 1,716,412 | -0.50(-2.17%) |
Oct 01, 2021 | 22.64 | 23.45 | 22.57 | 23.13 | 1,787,651 | +0.18(+0.78%) |
Sep 30, 2021 | 23.20 | 23.51 | 22.13 | 22.95 | 2,540,347 | -0.86(-3.62%) |
Sep 29, 2021 | 23.21 | 23.96 | 23.04 | 23.81 | 2,024,326 | +0.74(+3.21%) |
Sep 28, 2021 | 23.35 | 23.72 | 22.90 | 23.07 | 2,833,329 | +0.40(+1.76%) |
Sep 27, 2021 | 22.37 | 22.70 | 21.79 | 22.67 | 1,665,567 | +0.07(+0.29%) |
Sep 24, 2021 | 22.59 | 22.83 | 22.17 | 22.61 | 1,508,753 | +0.29(+1.32%) |
Sep 23, 2021 | 21.75 | 22.34 | 21.73 | 22.31 | 2,012,695 | +0.83(+3.89%) |
Sep 22, 2021 | 21.19 | 21.52 | 20.43 | 21.48 | 2,354,109 | +0.03(+0.13%) |
Sep 21, 2021 | 21.10 | 21.59 | 20.68 | 21.45 | 1,748,172 | -0.09(-0.40%) |
Sep 20, 2021 | 21.70 | 22.07 | 21.37 | 21.54 | 1,805,215 | +0.13(+0.62%) |
Sep 17, 2021 | 21.21 | 21.66 | 21.15 | 21.40 | 1,628,059 | +0.56(+2.68%) |
Sep 16, 2021 | 20.25 | 21.30 | 20.14 | 20.84 | 4,768,071 | +1.56(+8.12%) |
Sep 15, 2021 | 19.62 | 19.63 | 18.99 | 19.28 | 952,235 | +0.01(+0.05%) |
Sep 14, 2021 | 19.25 | 19.63 | 18.86 | 19.27 | 1,865,004 | -0.18(-0.93%) |
Sep 13, 2021 | 20.04 | 20.13 | 19.10 | 19.45 | 2,432,265 | -0.80(-3.93%) |
Sep 10, 2021 | 19.70 | 20.25 | 19.52 | 20.25 | 1,405,755 | +0.55(+2.79%) |
Sep 09, 2021 | 19.05 | 19.97 | 19.02 | 19.70 | 1,583,269 | +0.31(+1.61%) |
Sep 08, 2021 | 19.32 | 19.79 | 19.08 | 19.38 | 1,693,579 | +0.14(+0.74%) |
Sep 07, 2021 | 18.63 | 19.36 | 18.46 | 19.24 | 1,660,155 | +1.03(+5.68%) |
Sep 03, 2021 | 18.61 | 18.68 | 17.94 | 18.21 | 2,593,454 | -0.92(-4.81%) |
Sep 02, 2021 | 19.24 | 19.50 | 19.13 | 19.13 | 1,187,321 | -0.14(-0.74%) |
Sep 01, 2021 | 18.87 | 19.30 | 18.76 | 19.27 | 1,586,198 | +0.29(+1.55%) |
Aug 31, 2021 | 19.49 | 19.52 | 18.98 | 18.98 | 1,856,789 | -0.58(-2.96%) |
Aug 30, 2021 | 19.03 | 19.62 | 18.92 | 19.55 | 1,361,233 | +0.55(+2.89%) |
Aug 27, 2021 | 20.62 | 20.75 | 18.89 | 19.00 | 3,240,626 | -1.50(-7.31%) |
Aug 26, 2021 | 20.52 | 20.64 | 19.99 | 20.50 | 1,759,393 | +0.22(+1.08%) |
Aug 25, 2021 | 19.96 | 20.58 | 19.91 | 20.28 | 1,794,862 | +0.54(+2.74%) |
Aug 24, 2021 | 19.47 | 19.87 | 19.42 | 19.74 | 1,232,996 | +0.03(+0.14%) |
Aug 23, 2021 | 20.39 | 20.79 | 19.40 | 19.71 | 3,169,170 | -1.74(-8.09%) |
Aug 20, 2021 | 21.51 | 21.70 | 21.09 | 21.45 | 1,751,801 | +0.10(+0.49%) |
Aug 19, 2021 | 20.72 | 21.41 | 20.72 | 21.35 | 2,951,525 | +0.70(+3.40%) |
Aug 18, 2021 | 19.59 | 20.91 | 19.59 | 20.64 | 2,061,978 | +0.92(+4.66%) |
Aug 17, 2021 | 19.42 | 19.99 | 19.22 | 19.72 | 1,472,762 | +0.46(+2.41%) |
Aug 16, 2021 | 19.01 | 19.46 | 18.89 | 19.26 | 1,083,378 | +0.22(+1.15%) |
Aug 13, 2021 | 19.30 | 19.45 | 18.86 | 19.04 | 2,012,020 | -0.80(-4.02%) |
Aug 12, 2021 | 19.51 | 20.14 | 19.50 | 19.84 | 1,295,093 | +0.58(+3.00%) |
Aug 11, 2021 | 19.53 | 19.60 | 18.97 | 19.26 | 2,639,061 | -0.82(-4.06%) |
Aug 10, 2021 | 19.68 | 20.18 | 19.53 | 20.08 | 1,639,472 | +0.52(+2.67%) |
Aug 09, 2021 | 19.20 | 19.60 | 18.85 | 19.55 | 1,803,020 | +0.90(+4.83%) |
Aug 06, 2021 | 18.50 | 19.03 | 18.42 | 18.65 | 2,467,078 | +1.06(+6.04%) |
Aug 05, 2021 | 17.11 | 17.68 | 17.06 | 17.59 | 1,192,860 | +0.50(+2.94%) |
Aug 04, 2021 | 16.32 | 17.10 | 16.11 | 17.09 | 1,608,651 | +0.26(+1.52%) |
Aug 03, 2021 | 17.10 | 17.23 | 16.77 | 16.83 | 1,330,534 | -0.24(-1.39%) |
Aug 02, 2021 | 16.99 | 17.22 | 16.90 | 17.07 | 1,198,465 | +0.11(+0.67%) |
Jul 30, 2021 | 17.10 | 17.18 | 16.63 | 16.96 | 1,975,226 | +0.10(+0.62%) |
Jul 29, 2021 | 17.12 | 17.21 | 16.53 | 16.85 | 2,378,023 | -0.93(-5.23%) |
Jul 28, 2021 | 18.48 | 18.61 | 17.75 | 17.78 | 1,855,567 | -0.54(-2.95%) |
Jul 27, 2021 | 18.34 | 18.73 | 18.25 | 18.32 | 1,363,551 | -0.14(-0.77%) |
Jul 26, 2021 | 18.97 | 19.05 | 18.20 | 18.46 | 1,425,124 | -0.44(-2.31%) |
Jul 23, 2021 | 18.82 | 19.15 | 18.71 | 18.90 | 1,285,881 | +0.31(+1.68%) |
Jul 22, 2021 | 18.33 | 18.99 | 18.32 | 18.59 | 1,015,229 | +0.16(+0.87%) |
Jul 21, 2021 | 19.00 | 19.10 | 18.27 | 18.43 | 1,234,280 | -0.34(-1.82%) |
Jul 20, 2021 | 18.57 | 19.01 | 18.15 | 18.77 | 1,738,205 | -0.09(-0.50%) |
Jul 19, 2021 | 18.53 | 19.19 | 18.31 | 18.86 | 2,008,034 | +0.76(+4.19%) |
Jul 16, 2021 | 17.26 | 18.17 | 17.23 | 18.10 | 1,614,313 | +1.03(+6.06%) |
Jul 15, 2021 | 17.23 | 17.39 | 17.00 | 17.07 | 2,180,859 | -0.18(-1.04%) |
Jul 14, 2021 | 16.98 | 17.46 | 16.85 | 17.25 | 1,632,696 | -0.49(-2.78%) |
Jul 13, 2021 | 18.05 | 18.13 | 17.09 | 17.74 | 2,141,716 | -0.44(-2.40%) |
Jul 12, 2021 | 17.84 | 18.25 | 17.50 | 18.18 | 1,602,369 | +0.47(+2.68%) |
Jul 09, 2021 | 18.34 | 18.35 | 17.56 | 17.70 | 1,926,246 | -0.75(-4.06%) |
Jul 08, 2021 | 17.54 | 18.74 | 17.46 | 18.45 | 2,047,385 | +0.90(+5.13%) |
Jul 07, 2021 | 17.37 | 17.83 | 17.32 | 17.55 | 1,369,302 | -0.07(-0.38%) |
Jul 06, 2021 | 17.08 | 17.96 | 17.05 | 17.62 | 1,607,168 | -0.09(-0.48%) |
Jul 02, 2021 | 17.73 | 18.09 | 17.52 | 17.70 | 1,445,352 | -0.48(-2.66%) |
Jul 01, 2021 | 17.66 | 18.40 | 17.62 | 18.19 | 1,409,457 | +0.02(+0.10%) |
Jun 30, 2021 | 18.57 | 18.69 | 17.93 | 18.17 | 1,778,356 | -0.38(-2.04%) |
Jun 29, 2021 | 18.78 | 18.92 | 18.20 | 18.55 | 1,589,810 | +0.36(+1.98%) |
Jun 28, 2021 | 17.81 | 18.45 | 17.71 | 18.19 | 1,544,255 | +0.39(+2.18%) |
Jun 25, 2021 | 17.23 | 17.92 | 17.19 | 17.80 | 1,468,721 | +0.06(+0.32%) |
Jun 24, 2021 | 17.50 | 17.86 | 17.40 | 17.74 | 1,618,590 | -0.03(-0.16%) |
Jun 23, 2021 | 17.12 | 17.81 | 16.96 | 17.77 | 2,484,400 | +0.18(+1.02%) |
Jun 22, 2021 | 17.54 | 17.73 | 17.34 | 17.59 | 1,805,897 | +0.22(+1.26%) |
Jun 21, 2021 | 17.51 | 17.93 | 17.19 | 17.37 | 2,327,992 | -0.69(-3.83%) |
Jun 18, 2021 | 17.29 | 18.08 | 17.11 | 18.07 | 3,339,851 | +0.82(+4.73%) |
Jun 17, 2021 | 16.73 | 17.38 | 16.32 | 17.25 | 4,495,903 | +1.56(+9.91%) |
Jun 16, 2021 | 15.11 | 15.71 | 14.77 | 15.69 | 2,771,659 | +0.68(+4.55%) |
Jun 15, 2021 | 14.68 | 15.17 | 14.63 | 15.01 | 1,492,968 | +0.33(+2.26%) |
Jun 14, 2021 | 15.03 | 15.17 | 14.51 | 14.68 | 2,677,875 | +0.18(+1.24%) |
Jun 11, 2021 | 14.28 | 14.57 | 14.08 | 14.50 | 2,144,507 | +0.48(+3.45%) |
Jun 10, 2021 | 14.68 | 14.78 | 14.01 | 14.02 | 2,540,266 | -0.75(-5.07%) |
Jun 09, 2021 | 14.63 | 14.76 | 14.40 | 14.76 | 1,503,859 | +0.06(+0.39%) |
Jun 08, 2021 | 14.46 | 14.72 | 14.33 | 14.71 | 1,812,329 | +0.43(+2.99%) |
Jun 07, 2021 | 14.38 | 14.59 | 14.24 | 14.28 | 1,269,300 | +0.02(+0.13%) |
Jun 04, 2021 | 14.31 | 14.43 | 14.04 | 14.26 | 1,824,079 | -0.38(-2.59%) |
Jun 03, 2021 | 14.32 | 14.75 | 14.32 | 14.64 | 3,583,539 | +0.94(+6.85%) |
Jun 02, 2021 | 13.69 | 13.84 | 13.54 | 13.70 | 2,149,029 | +0.01(+0.07%) |
Jun 01, 2021 | 13.65 | 13.97 | 13.47 | 13.69 | 1,977,852 | -0.10(-0.76%) |
May 28, 2021 | 14.15 | 14.24 | 13.78 | 13.80 | 1,763,842 | -0.18(-1.29%) |
May 27, 2021 | 13.94 | 14.07 | 13.81 | 13.98 | 2,105,366 | +0.22(+1.59%) |
May 26, 2021 | 13.66 | 13.93 | 13.39 | 13.76 | 3,047,497 | +0.02(+0.14%) |
May 25, 2021 | 13.85 | 14.17 | 13.61 | 13.74 | 3,041,359 | -0.05(-0.34%) |
May 24, 2021 | 13.85 | 13.96 | 13.63 | 13.79 | 1,807,570 | -0.11(-0.82%) |
May 21, 2021 | 13.59 | 14.15 | 13.56 | 13.90 | 2,339,175 | +0.16(+1.17%) |
May 20, 2021 | 14.06 | 14.15 | 13.53 | 13.74 | 2,675,995 | -0.31(-2.23%) |
May 19, 2021 | 13.90 | 14.37 | 13.31 | 14.05 | 4,649,472 | +0.38(+2.77%) |
May 18, 2021 | 13.61 | 14.06 | 13.49 | 13.67 | 3,360,069 | +0.04(+0.28%) |
May 17, 2021 | 14.81 | 15.19 | 13.47 | 13.64 | 6,450,333 | -1.43(-9.50%) |
May 14, 2021 | 15.50 | 15.61 | 15.01 | 15.07 | 2,909,086 | -0.82(-5.13%) |
May 13, 2021 | 16.06 | 16.30 | 15.67 | 15.88 | 3,014,336 | +0.01(+0.06%) |
May 12, 2021 | 15.40 | 16.04 | 15.22 | 15.87 | 3,855,852 | +0.56(+3.65%) |
May 11, 2021 | 16.12 | 16.24 | 15.29 | 15.31 | 5,341,065 | -0.22(-1.40%) |
May 10, 2021 | 15.04 | 15.58 | 14.84 | 15.53 | 4,691,636 | +0.03(+0.18%) |
May 07, 2021 | 15.53 | 15.86 | 15.36 | 15.50 | 3,892,474 | -0.54(-3.37%) |
May 06, 2021 | 16.89 | 16.91 | 15.77 | 16.05 | 4,251,504 | -1.16(-6.73%) |
May 05, 2021 | 17.32 | 17.64 | 17.12 | 17.20 | 1,931,765 | -0.24(-1.36%) |
May 04, 2021 | 17.13 | 17.79 | 16.51 | 17.44 | 3,088,181 | +0.32(+1.88%) |