Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.69 | 14.85 | 14.11 | 14.13 | 57,097,708 | -0.09(-0.65%) |
Apr 28, 2022 | 13.72 | 14.34 | 13.57 | 14.22 | 55,912,292 | +0.50(+3.66%) |
Apr 27, 2022 | 13.48 | 13.85 | 13.34 | 13.72 | 72,154,360 | +0.66(+5.06%) |
Apr 26, 2022 | 13.31 | 13.36 | 13.02 | 13.06 | 57,461,116 | -0.48(-3.52%) |
Apr 25, 2022 | 13.50 | 13.63 | 13.13 | 13.53 | 67,384,920 | -0.43(-3.11%) |
Apr 22, 2022 | 14.77 | 14.77 | 13.89 | 13.97 | 53,405,428 | -0.79(-5.38%) |
Apr 21, 2022 | 15.34 | 15.36 | 14.59 | 14.76 | 33,527,500 | -0.67(-4.34%) |
Apr 20, 2022 | 15.45 | 15.53 | 15.12 | 15.43 | 43,895,296 | -0.25(-1.60%) |
Apr 19, 2022 | 15.80 | 15.93 | 15.51 | 15.68 | 38,885,184 | -0.49(-3.00%) |
Apr 18, 2022 | 16.22 | 16.31 | 16.09 | 16.17 | 22,800,620 | -0.13(-0.77%) |
Apr 14, 2022 | 16.48 | 16.48 | 16.13 | 16.29 | 30,608,892 | -0.36(-2.16%) |
Apr 13, 2022 | 16.65 | 16.77 | 16.52 | 16.65 | 34,668,216 | -0.02(-0.10%) |
Apr 12, 2022 | 17.14 | 17.19 | 16.63 | 16.67 | 25,848,678 | -0.07(-0.40%) |
Apr 11, 2022 | 16.73 | 16.87 | 16.53 | 16.73 | 34,451,628 | -0.08(-0.45%) |
Apr 08, 2022 | 17.08 | 17.12 | 16.66 | 16.81 | 41,628,564 | -0.32(-1.86%) |
Apr 07, 2022 | 16.92 | 17.22 | 16.81 | 17.13 | 28,402,158 | +0.00(+0.00%) |
Apr 06, 2022 | 17.03 | 17.22 | 16.86 | 17.13 | 37,430,576 | +0.13(+0.74%) |
Apr 05, 2022 | 17.47 | 17.64 | 16.95 | 17.00 | 54,870,736 | -0.75(-4.24%) |
Apr 04, 2022 | 17.64 | 17.81 | 17.60 | 17.76 | 36,016,892 | +0.33(+1.92%) |
Apr 01, 2022 | 17.05 | 17.42 | 17.03 | 17.42 | 34,553,044 | +0.70(+4.20%) |
Mar 31, 2022 | 16.91 | 17.06 | 16.69 | 16.72 | 35,288,224 | -0.03(-0.20%) |
Mar 30, 2022 | 16.87 | 16.98 | 16.70 | 16.75 | 42,309,892 | +0.07(+0.40%) |
Mar 29, 2022 | 16.52 | 16.68 | 16.34 | 16.68 | 32,794,444 | -0.02(-0.10%) |
Mar 28, 2022 | 16.60 | 16.78 | 16.28 | 16.70 | 30,037,538 | +0.03(+0.15%) |
Mar 25, 2022 | 16.89 | 16.94 | 16.51 | 16.68 | 32,828,636 | -0.07(-0.40%) |
Mar 24, 2022 | 16.56 | 16.92 | 16.53 | 16.74 | 34,283,880 | +0.08(+0.45%) |
Mar 23, 2022 | 16.62 | 16.93 | 16.58 | 16.67 | 37,700,392 | +0.31(+1.89%) |
Mar 22, 2022 | 16.63 | 16.64 | 16.24 | 16.36 | 41,952,120 | -0.32(-1.91%) |
Mar 21, 2022 | 16.42 | 16.81 | 16.37 | 16.68 | 42,733,092 | +0.74(+4.62%) |
Mar 18, 2022 | 15.51 | 15.96 | 15.43 | 15.94 | 38,543,432 | +0.30(+1.93%) |
Mar 17, 2022 | 15.26 | 15.72 | 15.15 | 15.64 | 50,149,216 | +0.79(+5.35%) |
Mar 16, 2022 | 14.98 | 15.02 | 14.50 | 14.84 | 64,025,572 | +0.43(+2.96%) |
Mar 15, 2022 | 14.45 | 14.55 | 14.18 | 14.42 | 78,910,496 | -0.47(-3.15%) |
Mar 14, 2022 | 15.56 | 15.63 | 14.88 | 14.89 | 60,579,288 | -1.06(-6.66%) |
Mar 11, 2022 | 16.22 | 16.38 | 15.94 | 15.95 | 37,476,696 | -0.20(-1.24%) |
Mar 10, 2022 | 15.61 | 16.17 | 15.57 | 16.15 | 54,971,304 | +0.49(+3.15%) |
Mar 09, 2022 | 15.66 | 15.77 | 15.41 | 15.66 | 74,170,304 | -0.31(-1.96%) |
Mar 08, 2022 | 16.49 | 16.49 | 15.85 | 15.97 | 78,400,864 | -0.63(-3.79%) |
Mar 07, 2022 | 16.73 | 16.88 | 16.44 | 16.60 | 64,105,104 | +0.36(+2.23%) |
Mar 04, 2022 | 15.67 | 16.24 | 15.55 | 16.24 | 35,771,064 | +0.25(+1.56%) |
Mar 03, 2022 | 16.10 | 16.21 | 15.84 | 15.99 | 49,301,892 | +0.30(+1.90%) |
Mar 02, 2022 | 15.41 | 15.71 | 15.09 | 15.69 | 60,785,296 | +0.49(+3.23%) |
Mar 01, 2022 | 14.95 | 15.68 | 14.95 | 15.20 | 60,881,792 | +0.30(+2.00%) |
Feb 28, 2022 | 14.18 | 14.91 | 14.18 | 14.90 | 44,205,380 | +0.54(+3.76%) |
Feb 25, 2022 | 13.48 | 14.42 | 13.85 | 14.36 | 52,618,208 | +0.60(+4.39%) |
Feb 24, 2022 | 13.25 | 13.83 | 13.13 | 13.75 | 66,628,244 | -0.16(-1.16%) |
Feb 23, 2022 | 13.79 | 13.96 | 13.69 | 13.92 | 37,819,188 | +0.07(+0.52%) |
Feb 22, 2022 | 13.63 | 13.90 | 13.61 | 13.84 | 42,873,256 | +0.44(+3.25%) |
Feb 18, 2022 | 13.41 | 0 | +0.03(+0.24%) | |||
Feb 17, 2022 | 13.76 | 13.80 | 13.26 | 13.38 | 47,964,324 | -0.68(-4.82%) |
Feb 16, 2022 | 13.97 | 14.11 | 13.89 | 14.05 | 25,185,734 | +0.24(+1.75%) |
Feb 15, 2022 | 13.89 | 13.92 | 13.56 | 13.81 | 44,259,900 | -0.28(-2.00%) |
Feb 14, 2022 | 14.18 | 14.19 | 13.99 | 14.09 | 29,957,422 | -0.04(-0.29%) |
Feb 11, 2022 | 14.21 | 14.45 | 14.08 | 14.13 | 47,175,556 | -0.25(-1.74%) |
Feb 10, 2022 | 14.27 | 14.62 | 14.25 | 14.38 | 68,481,344 | +0.27(+1.94%) |
Feb 09, 2022 | 13.80 | 14.13 | 13.79 | 14.11 | 45,814,180 | +0.06(+0.46%) |
Feb 08, 2022 | 13.79 | 14.05 | 13.77 | 14.04 | 45,442,608 | +0.21(+1.51%) |
Feb 07, 2022 | 13.54 | 13.87 | 13.45 | 13.83 | 42,979,496 | +0.50(+3.75%) |
Feb 04, 2022 | 13.03 | 13.38 | 12.98 | 13.34 | 37,264,152 | +0.32(+2.48%) |
Feb 03, 2022 | 13.04 | 13.00 | 13.01 | 27,636,662 | -0.16(-1.22%) | |
Feb 02, 2022 | 12.95 | 13.20 | 12.88 | 13.17 | 32,438,204 | +0.14(+1.05%) |
Feb 01, 2022 | 12.49 | 13.05 | 12.48 | 13.04 | 43,846,948 | +0.81(+6.59%) |
Jan 31, 2022 | 12.38 | 12.22 | 12.23 | 50,139,152 | -0.32(-2.57%) | |
Jan 28, 2022 | 12.79 | 12.85 | 12.38 | 12.55 | 53,137,660 | +0.01(+0.06%) |
Jan 27, 2022 | 12.72 | 12.80 | 12.38 | 12.55 | 42,266,696 | +0.03(+0.26%) |
Jan 26, 2022 | 12.77 | 12.77 | 12.39 | 12.51 | 46,840,864 | +0.04(+0.32%) |
Jan 25, 2022 | 12.44 | 12.56 | 12.18 | 12.47 | 33,434,860 | +0.14(+1.11%) |
Jan 24, 2022 | 12.24 | 12.36 | 12.03 | 12.34 | 62,725,408 | -0.23(-1.86%) |
Jan 21, 2022 | 12.84 | 12.87 | 12.47 | 12.57 | 56,824,928 | -0.31(-2.44%) |
Jan 20, 2022 | 13.19 | 13.21 | 12.84 | 12.88 | 44,008,480 | -0.15(-1.17%) |
Jan 19, 2022 | 13.00 | 13.14 | 12.92 | 13.04 | 45,817,564 | +0.54(+4.32%) |
Jan 18, 2022 | 12.51 | 12.70 | 12.38 | 12.50 | 38,131,432 | +0.10(+0.85%) |
Jan 14, 2022 | 12.39 | 0 | +0.06(+0.52%) | |||
Jan 13, 2022 | 12.38 | 12.52 | 12.26 | 12.33 | 39,950,328 | -0.20(-1.61%) |
Jan 12, 2022 | 12.49 | 12.57 | 12.34 | 12.53 | 39,517,544 | +0.25(+2.03%) |
Jan 11, 2022 | 11.99 | 12.29 | 11.95 | 12.28 | 39,539,448 | +0.48(+4.03%) |
Jan 10, 2022 | 11.97 | 11.99 | 11.70 | 11.80 | 34,436,224 | -0.13(-1.08%) |
Jan 07, 2022 | 11.37 | 11.95 | 11.37 | 11.93 | 56,641,996 | +0.64(+5.71%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.18 | 11.29 | 36,072,348 | +0.28(+2.56%) |
Jan 05, 2022 | 11.02 | 11.22 | 10.95 | 11.01 | 71,862,296 | +0.09(+0.81%) |
Jan 04, 2022 | 11.15 | 11.18 | 10.91 | 10.92 | 51,317,280 | -0.21(-1.88%) |
Jan 03, 2022 | 11.35 | 11.38 | 11.13 | 11.13 | 25,042,466 | -0.17(-1.50%) |
Dec 31, 2021 | 11.32 | 11.35 | 11.17 | 11.30 | 14,048,110 | -0.05(-0.43%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.23 | 11.34 | 29,649,710 | +0.44(+4.07%) |
Dec 29, 2021 | 11.05 | 11.12 | 10.89 | 10.90 | 20,030,750 | -0.06(-0.51%) |
Dec 28, 2021 | 11.09 | 11.14 | 10.93 | 10.96 | 26,495,558 | -0.36(-3.20%) |
Dec 27, 2021 | 11.24 | 11.37 | 11.13 | 11.32 | 15,908,257 | +0.11(+1.01%) |
Dec 23, 2021 | 11.29 | 11.30 | 11.21 | 11.21 | 21,524,314 | -0.17(-1.49%) |
Dec 22, 2021 | 11.12 | 11.39 | 11.04 | 11.38 | 21,860,778 | +0.08(+0.71%) |
Dec 21, 2021 | 11.18 | 11.31 | 11.14 | 11.30 | 28,131,378 | +0.27(+2.48%) |
Dec 20, 2021 | 11.07 | 11.13 | 10.95 | 11.02 | 25,776,660 | -0.26(-2.29%) |
Dec 17, 2021 | 11.32 | 11.39 | 11.16 | 11.28 | 32,210,306 | -0.13(-1.13%) |
Dec 16, 2021 | 11.20 | 11.47 | 11.13 | 11.41 | 36,588,476 | +0.43(+3.89%) |
Dec 15, 2021 | 11.05 | 11.05 | 10.75 | 10.98 | 29,227,618 | -0.02(-0.22%) |
Dec 14, 2021 | 11.20 | 11.30 | 10.96 | 11.01 | 33,652,096 | -0.08(-0.73%) |
Dec 13, 2021 | 11.22 | 11.28 | 11.03 | 11.09 | 39,086,220 | +0.19(+1.78%) |
Dec 10, 2021 | 10.89 | 10.91 | 10.77 | 10.89 | 18,526,070 | +0.02(+0.15%) |
Dec 09, 2021 | 10.85 | 11.01 | 10.81 | 10.88 | 20,895,636 | -0.15(-1.39%) |
Dec 08, 2021 | 10.93 | 11.09 | 10.92 | 11.03 | 38,401,644 | +0.06(+0.51%) |
Dec 07, 2021 | 11.15 | 11.33 | 10.91 | 10.97 | 69,613,720 | +0.19(+1.72%) |
Dec 06, 2021 | 10.38 | 10.80 | 10.28 | 10.79 | 58,395,668 | +0.53(+5.18%) |
Dec 03, 2021 | 10.49 | 10.62 | 10.09 | 10.26 | 54,418,420 | -0.21(-2.00%) |
Dec 02, 2021 | 10.10 | 10.51 | 10.07 | 10.47 | 55,752,444 | +0.60(+6.04%) |
Dec 01, 2021 | 10.22 | 10.32 | 9.862 | 9.870 | 43,765,304 | -0.10(-0.97%) |
Nov 30, 2021 | 10.20 | 10.32 | 9.838 | 9.967 | 46,522,896 | -0.06(-0.56%) |
Nov 29, 2021 | 10.18 | 10.20 | 9.951 | 10.02 | 31,756,750 | +0.06(+0.57%) |
Nov 26, 2021 | 9.830 | 10.03 | 9.754 | 9.967 | 29,132,292 | -0.27(-2.68%) |
Nov 24, 2021 | 10.12 | 10.27 | 10.05 | 10.24 | 33,627,816 | +0.18(+1.76%) |
Nov 23, 2021 | 10.10 | 10.13 | 9.886 | 10.06 | 46,282,852 | +0.20(+2.04%) |
Nov 22, 2021 | 9.596 | 9.999 | 9.552 | 9.862 | 54,985,944 | +0.64(+6.90%) |
Nov 19, 2021 | 9.274 | 9.435 | 9.202 | 9.226 | 47,933,124 | +0.15(+1.60%) |
Nov 18, 2021 | 9.218 | 9.093 | 8.992 | 9.081 | 77,568,568 | -0.44(-4.57%) |
Nov 17, 2021 | 9.806 | 9.895 | 9.508 | 9.516 | 45,030,196 | -0.24(-2.48%) |
Nov 16, 2021 | 9.983 | 9.991 | 9.725 | 9.758 | 30,876,150 | -0.18(-1.78%) |
Nov 15, 2021 | 10.13 | 10.14 | 9.927 | 9.935 | 18,863,128 | -0.18(-1.75%) |
Nov 12, 2021 | 10.08 | 10.39 | 10.03 | 10.11 | 40,420,676 | -0.08(-0.79%) |
Nov 11, 2021 | 10.20 | 10.34 | 10.11 | 10.19 | 52,831,328 | +0.54(+5.59%) |
Nov 10, 2021 | 9.661 | 9.653 | 53,112,536 | -0.10(-1.07%) | ||
Nov 09, 2021 | 9.814 | 9.895 | 9.580 | 9.758 | 54,666,692 | -0.10(-0.98%) |
Nov 08, 2021 | 9.451 | 9.943 | 9.435 | 9.854 | 69,322,336 | +0.50(+5.34%) |
Nov 05, 2021 | 9.540 | 9.560 | 9.339 | 9.355 | 68,091,688 | -0.15(-1.53%) |
Nov 04, 2021 | 9.661 | 9.749 | 9.467 | 9.500 | 64,536,500 | -0.21(-2.16%) |
Nov 03, 2021 | 9.919 | 9.943 | 9.637 | 9.709 | 105,059,872 | -0.21(-2.11%) |
Nov 02, 2021 | 10.07 | 10.17 | 9.798 | 9.919 | 70,700,392 | -0.46(-4.43%) |
Nov 01, 2021 | 10.26 | 10.38 | 10.15 | 10.38 | 30,779,448 | +0.12(+1.18%) |
Oct 29, 2021 | 10.37 | 10.45 | 10.18 | 10.26 | 49,356,868 | -0.38(-3.56%) |
Oct 28, 2021 | 10.72 | 10.78 | 10.59 | 10.64 | 41,773,264 | -0.22(-2.00%) |
Oct 27, 2021 | 11.07 | 11.11 | 10.80 | 10.85 | 40,257,288 | -0.26(-2.32%) |
Oct 26, 2021 | 11.14 | 11.11 | 21,776,992 | -0.09(-0.79%) | ||
Oct 25, 2021 | 11.06 | 11.30 | 11.00 | 11.20 | 27,870,060 | +0.31(+2.81%) |
Oct 22, 2021 | 10.78 | 10.99 | 10.64 | 10.89 | 53,101,176 | +0.14(+1.35%) |
Oct 21, 2021 | 10.68 | 10.78 | 10.38 | 10.75 | 93,105,936 | -0.41(-3.68%) |
Oct 20, 2021 | 11.21 | 11.36 | 11.10 | 11.16 | 55,548,976 | -0.29(-2.53%) |
Oct 19, 2021 | 11.65 | 11.67 | 11.36 | 11.45 | 35,191,500 | -0.31(-2.67%) |
Oct 18, 2021 | 11.65 | 11.77 | 11.45 | 11.76 | 38,719,924 | -0.15(-1.22%) |
Oct 15, 2021 | 11.73 | 12.03 | 11.72 | 11.91 | 27,664,472 | +0.26(+2.21%) |
Oct 14, 2021 | 11.72 | 11.80 | 11.59 | 11.65 | 35,240,516 | +0.03(+0.28%) |
Oct 13, 2021 | 11.60 | 11.70 | 11.49 | 11.62 | 32,599,234 | -0.22(-1.84%) |
Oct 12, 2021 | 11.85 | 11.92 | 11.76 | 11.84 | 17,365,450 | -0.05(-0.41%) |
Oct 11, 2021 | 12.09 | 12.17 | 11.78 | 11.88 | 44,081,476 | +0.15(+1.24%) |
Oct 08, 2021 | 11.90 | 11.97 | 11.65 | 11.74 | 34,853,804 | +0.09(+0.76%) |
Oct 07, 2021 | 11.45 | 11.76 | 11.43 | 11.65 | 43,960,984 | +0.34(+2.99%) |
Oct 06, 2021 | 10.93 | 11.38 | 10.89 | 11.31 | 38,482,256 | +0.24(+2.18%) |
Oct 05, 2021 | 11.20 | 11.26 | 11.05 | 11.07 | 43,486,900 | -0.12(-1.08%) |
Oct 04, 2021 | 11.34 | 11.45 | 11.17 | 11.19 | 42,807,708 | -0.25(-2.18%) |
Oct 01, 2021 | 11.51 | 11.57 | 11.29 | 11.44 | 32,135,726 | +0.20(+1.79%) |
Sep 30, 2021 | 11.52 | 11.61 | 11.22 | 11.24 | 53,317,516 | -0.02(-0.14%) |
Sep 29, 2021 | 11.25 | 11.47 | 11.07 | 11.26 | 55,175,432 | +0.14(+1.23%) |
Sep 28, 2021 | 11.59 | 11.61 | 11.09 | 11.12 | 51,216,828 | -0.60(-5.09%) |
Sep 27, 2021 | 11.73 | 11.96 | 11.44 | 11.72 | 68,889,712 | +0.04(+0.35%) |
Sep 24, 2021 | 11.73 | 11.89 | 11.60 | 11.68 | 44,262,056 | -0.27(-2.23%) |
Sep 23, 2021 | 11.89 | 12.24 | 11.81 | 11.94 | 61,998,396 | -0.08(-0.63%) |
Sep 22, 2021 | 12.33 | 12.38 | 11.94 | 12.02 | 72,960,464 | +0.40(+3.40%) |
Sep 21, 2021 | 11.54 | 11.70 | 11.33 | 11.62 | 46,370,072 | +0.16(+1.40%) |
Sep 20, 2021 | 11.50 | 11.56 | 11.07 | 11.46 | 94,728,984 | -0.48(-3.99%) |
Sep 17, 2021 | 12.10 | 12.12 | 11.67 | 11.94 | 79,284,296 | -0.30(-2.45%) |
Sep 16, 2021 | 12.46 | 12.54 | 12.21 | 12.24 | 56,956,128 | -0.66(-5.11%) |
Sep 15, 2021 | 12.96 | 13.13 | 12.76 | 12.89 | 37,285,496 | -0.15(-1.18%) |
Sep 14, 2021 | 13.38 | 13.38 | 12.97 | 13.05 | 39,393,448 | -0.19(-1.44%) |
Sep 13, 2021 | 13.30 | 13.32 | 13.16 | 13.24 | 28,717,976 | +0.04(+0.33%) |
Sep 10, 2021 | 13.36 | 13.50 | 13.19 | 13.19 | 40,795,368 | -0.01(-0.11%) |
Sep 09, 2021 | 13.20 | 13.33 | 12.85 | 13.21 | 60,766,516 | +0.05(+0.39%) |
Sep 08, 2021 | 13.43 | 13.44 | 13.12 | 13.16 | 45,427,796 | -0.53(-3.90%) |
Sep 07, 2021 | 13.89 | 13.94 | 13.69 | 13.69 | 20,440,600 | -0.27(-1.94%) |
Sep 03, 2021 | 14.14 | 14.18 | 13.93 | 13.96 | 28,118,800 | +0.01(+0.05%) |
Sep 02, 2021 | 14.01 | 14.16 | 13.85 | 13.96 | 26,947,918 | -0.01(-0.05%) |
Sep 01, 2021 | 13.64 | 14.09 | 13.60 | 13.96 | 29,834,432 | +0.01(+0.05%) |
Aug 31, 2021 | 14.06 | 14.07 | 13.85 | 13.96 | 30,494,654 | -0.18(-1.29%) |
Aug 30, 2021 | 14.20 | 14.26 | 14.04 | 14.14 | 21,546,694 | -0.09(-0.62%) |
Aug 27, 2021 | 13.89 | 14.24 | 13.88 | 14.23 | 20,888,042 | +0.49(+3.57%) |
Aug 26, 2021 | 13.78 | 13.97 | 13.68 | 13.74 | 20,115,478 | -0.23(-1.62%) |
Aug 25, 2021 | 13.81 | 14.00 | 13.70 | 13.96 | 24,131,428 | +0.12(+0.85%) |
Aug 24, 2021 | 13.69 | 14.05 | 13.63 | 13.85 | 57,428,784 | +0.74(+5.64%) |
Aug 23, 2021 | 13.25 | 13.29 | 13.09 | 13.11 | 39,306,148 | -0.23(-1.76%) |
Aug 20, 2021 | 13.21 | 13.41 | 13.15 | 13.34 | 41,339,852 | +0.12(+0.94%) |
Aug 19, 2021 | 13.42 | 13.48 | 13.17 | 13.22 | 77,895,112 | -0.91(-6.47%) |
Aug 18, 2021 | 14.50 | 14.60 | 14.12 | 14.13 | 53,342,868 | -0.75(-5.02%) |
Aug 17, 2021 | 15.15 | 15.17 | 14.66 | 14.88 | 35,265,580 | -0.22(-1.45%) |
Aug 16, 2021 | 14.94 | 15.16 | 14.77 | 15.10 | 28,054,806 | -0.01(-0.05%) |
Aug 13, 2021 | 15.26 | 15.28 | 15.03 | 15.10 | 21,754,136 | -0.18(-1.15%) |
Aug 12, 2021 | 15.37 | 15.43 | 15.25 | 15.28 | 23,173,120 | -0.11(-0.71%) |
Aug 11, 2021 | 15.52 | 15.61 | 15.32 | 15.39 | 19,125,282 | -0.10(-0.61%) |
Aug 10, 2021 | 15.27 | 15.63 | 15.26 | 15.49 | 24,051,954 | +0.23(+1.54%) |
Aug 09, 2021 | 15.13 | 15.33 | 14.96 | 15.25 | 23,132,864 | -0.07(-0.48%) |
Aug 06, 2021 | 15.52 | 15.55 | 15.30 | 15.32 | 31,029,836 | -0.03(-0.19%) |
Aug 05, 2021 | 15.57 | 15.64 | 15.29 | 15.35 | 45,819,628 | -0.52(-3.27%) |
Aug 04, 2021 | 15.89 | 16.02 | 15.72 | 15.87 | 42,136,664 | -0.04(-0.23%) |
Aug 03, 2021 | 15.48 | 15.93 | 15.31 | 15.91 | 48,624,624 | +0.39(+2.50%) |
Aug 02, 2021 | 15.74 | 15.92 | 15.51 | 15.52 | 35,492,964 | +0.14(+0.90%) |
Jul 30, 2021 | 16.15 | 16.19 | 15.35 | 15.38 | 56,993,920 | -1.35(-8.09%) |
Jul 29, 2021 | 16.87 | 16.94 | 16.60 | 16.74 | 41,696,640 | -0.05(-0.30%) |
Jul 28, 2021 | 16.43 | 16.85 | 16.40 | 16.79 | 32,590,648 | +0.56(+3.47%) |
Jul 27, 2021 | 16.29 | 16.40 | 16.12 | 16.22 | 25,581,496 | -0.27(-1.64%) |
Jul 26, 2021 | 16.20 | 16.55 | 16.18 | 16.50 | 23,128,372 | +0.43(+2.69%) |
Jul 23, 2021 | 16.21 | 16.22 | 15.92 | 16.06 | 26,151,426 | +0.01(+0.05%) |
Jul 22, 2021 | 16.08 | 16.14 | 15.84 | 16.06 | 18,672,432 | -0.08(-0.50%) |
Jul 21, 2021 | 15.83 | 16.20 | 15.79 | 16.14 | 25,475,710 | +0.31(+1.94%) |
Jul 20, 2021 | 15.48 | 15.90 | 15.27 | 15.83 | 27,650,330 | +0.21(+1.31%) |
Jul 19, 2021 | 15.70 | 15.81 | 15.47 | 15.62 | 35,708,888 | -0.53(-3.26%) |
Jul 16, 2021 | 16.58 | 16.58 | 16.14 | 16.15 | 30,909,156 | -0.34(-2.08%) |
Jul 15, 2021 | 16.59 | 16.77 | 16.35 | 16.50 | 23,633,452 | -0.09(-0.53%) |
Jul 14, 2021 | 16.66 | 16.79 | 16.48 | 16.58 | 27,989,348 | +0.19(+1.16%) |
Jul 13, 2021 | 16.31 | 16.47 | 16.23 | 16.39 | 18,522,112 | +0.06(+0.36%) |
Jul 12, 2021 | 16.19 | 16.42 | 16.10 | 16.33 | 23,120,580 | -0.07(-0.45%) |
Jul 09, 2021 | 16.17 | 16.54 | 16.03 | 16.41 | 22,276,376 | +0.48(+3.03%) |
Jul 08, 2021 | 15.65 | 16.01 | 15.50 | 15.92 | 33,151,628 | -0.12(-0.78%) |
Jul 07, 2021 | 16.14 | 16.31 | 15.92 | 16.05 | 34,283,340 | -0.02(-0.14%) |
Jul 06, 2021 | 16.21 | 16.28 | 15.92 | 16.07 | 35,636,584 | -0.38(-2.31%) |
Jul 02, 2021 | 16.44 | 16.50 | 16.20 | 16.45 | 27,835,824 | +0.27(+1.67%) |
Jul 01, 2021 | 16.73 | 16.74 | 16.11 | 16.18 | 35,767,536 | -0.51(-3.07%) |
Jun 30, 2021 | 16.59 | 16.78 | 16.39 | 16.69 | 32,305,424 | +0.01(+0.04%) |
Jun 29, 2021 | 16.51 | 16.80 | 16.50 | 16.69 | 28,314,258 | +0.27(+1.65%) |
Jun 28, 2021 | 16.74 | 16.76 | 16.34 | 16.41 | 36,864,360 | -0.18(-1.10%) |
Jun 25, 2021 | 16.77 | 16.96 | 16.59 | 16.60 | 44,336,860 | +0.03(+0.18%) |
Jun 24, 2021 | 16.47 | 16.73 | 16.34 | 16.57 | 35,548,292 | +0.20(+1.24%) |
Jun 23, 2021 | 16.34 | 16.59 | 16.30 | 16.37 | 44,164,364 | +0.21(+1.29%) |
Jun 22, 2021 | 15.85 | 16.16 | 15.80 | 16.16 | 34,916,020 | +0.37(+2.32%) |
Jun 21, 2021 | 15.37 | 15.85 | 15.37 | 15.79 | 36,019,696 | +0.35(+2.28%) |
Jun 18, 2021 | 15.40 | 15.49 | 15.21 | 15.44 | 43,007,816 | +0.31(+2.04%) |
Jun 17, 2021 | 15.48 | 15.52 | 14.99 | 15.13 | 45,546,080 | -0.29(-1.91%) |
Jun 16, 2021 | 15.67 | 15.69 | 15.28 | 15.43 | 45,322,072 | -0.47(-2.94%) |
Jun 15, 2021 | 16.01 | 16.08 | 15.70 | 15.89 | 43,141,760 | -0.28(-1.73%) |
Jun 14, 2021 | 16.19 | 16.32 | 15.98 | 16.17 | 36,160,860 | +0.09(+0.58%) |
Jun 11, 2021 | 16.06 | 16.13 | 15.89 | 16.08 | 31,555,442 | +0.12(+0.77%) |
Jun 10, 2021 | 15.88 | 16.06 | 15.79 | 15.96 | 47,953,096 | +0.06(+0.36%) |
Jun 09, 2021 | 15.76 | 16.07 | 15.68 | 15.90 | 43,419,772 | +0.19(+1.23%) |
Jun 08, 2021 | 15.93 | 15.98 | 15.64 | 15.70 | 36,877,592 | -0.29(-1.80%) |
Jun 07, 2021 | 15.86 | 16.05 | 15.85 | 15.99 | 38,314,220 | -0.12(-0.76%) |
Jun 04, 2021 | 16.28 | 16.28 | 15.97 | 16.11 | 28,809,970 | +0.04(+0.22%) |
Jun 03, 2021 | 16.07 | 16.14 | 15.80 | 16.08 | 36,118,072 | -0.19(-1.19%) |
Jun 02, 2021 | 15.82 | 16.39 | 15.77 | 16.27 | 60,475,644 | +0.34(+2.12%) |
Jun 01, 2021 | 16.33 | 16.37 | 15.83 | 15.93 | 57,831,864 | +0.49(+3.16%) |
May 28, 2021 | 15.13 | 15.55 | 15.04 | 15.45 | 54,466,156 | +0.27(+1.80%) |
May 27, 2021 | 15.09 | 15.28 | 15.03 | 15.17 | 58,104,760 | +0.32(+2.13%) |
May 26, 2021 | 14.37 | 14.94 | 14.36 | 14.86 | 47,418,136 | +0.40(+2.78%) |
May 25, 2021 | 14.99 | 14.99 | 14.39 | 14.46 | 55,447,800 | -0.34(-2.28%) |
May 24, 2021 | 14.59 | 14.88 | 14.52 | 14.79 | 33,861,872 | +0.11(+0.78%) |
May 21, 2021 | 15.07 | 15.13 | 14.58 | 14.68 | 49,259,964 | -0.45(-2.94%) |
May 20, 2021 | 15.20 | 15.22 | 14.97 | 15.12 | 40,520,556 | -0.03(-0.19%) |
May 19, 2021 | 15.22 | 15.36 | 14.91 | 15.15 | 67,698,192 | -0.57(-3.61%) |
May 18, 2021 | 15.62 | 15.82 | 15.52 | 15.72 | 56,720,824 | +0.22(+1.44%) |
May 17, 2021 | 15.09 | 15.55 | 15.08 | 15.50 | 51,925,664 | +0.40(+2.66%) |
May 14, 2021 | 15.14 | 15.27 | 14.93 | 15.09 | 41,727,436 | -0.17(-1.13%) |
May 13, 2021 | 15.20 | 15.61 | 15.08 | 15.27 | 54,040,972 | -0.29(-1.85%) |
May 12, 2021 | 16.08 | 16.21 | 15.48 | 15.55 | 48,400,296 | -0.75(-4.58%) |
May 11, 2021 | 15.70 | 16.33 | 15.65 | 16.30 | 59,515,752 | +0.47(+2.99%) |
May 10, 2021 | 16.49 | 16.52 | 15.80 | 15.83 | 59,581,720 | -0.02(-0.14%) |
May 07, 2021 | 15.81 | 15.93 | 15.66 | 15.85 | 47,510,132 | +0.17(+1.05%) |
May 06, 2021 | 15.17 | 15.72 | 15.07 | 15.68 | 57,114,224 | +0.80(+5.40%) |
May 05, 2021 | 15.02 | 15.07 | 14.80 | 14.88 | 37,030,876 | +0.25(+1.72%) |
May 04, 2021 | 14.36 | 14.74 | 14.33 | 14.63 | 40,051,228 | +0.21(+1.44%) |