Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.78 | 16.18 | 15.67 | 15.86 | 2,032,477 | +0.00(+0.00%) |
Apr 28, 2022 | 16.15 | 16.22 | 15.46 | 15.86 | 1,891,280 | -0.20(-1.25%) |
Apr 27, 2022 | 16.11 | 16.45 | 15.89 | 16.06 | 3,309,782 | -0.16(-0.99%) |
Apr 26, 2022 | 16.75 | 16.77 | 16.11 | 16.22 | 2,475,139 | -0.42(-2.52%) |
Apr 25, 2022 | 16.37 | 16.75 | 16.29 | 16.64 | 2,197,040 | +0.03(+0.18%) |
Apr 22, 2022 | 16.61 | 16.95 | 16.41 | 16.61 | 1,693,525 | -0.05(-0.30%) |
Apr 21, 2022 | 17.29 | 17.40 | 16.56 | 16.66 | 1,935,647 | -0.32(-1.88%) |
Apr 20, 2022 | 17.37 | 17.43 | 16.97 | 16.98 | 1,975,433 | -0.32(-1.85%) |
Apr 19, 2022 | 17.10 | 17.53 | 16.94 | 17.30 | 1,954,013 | +0.37(+2.19%) |
Apr 18, 2022 | 16.93 | 17.00 | 16.65 | 16.93 | 1,833,941 | -0.09(-0.53%) |
Apr 14, 2022 | 17.49 | 17.66 | 17.01 | 17.02 | 1,782,215 | -0.39(-2.24%) |
Apr 13, 2022 | 16.89 | 17.42 | 16.80 | 17.41 | 2,045,428 | +0.74(+4.44%) |
Apr 12, 2022 | 16.53 | 16.88 | 16.41 | 16.67 | 3,165,192 | +0.35(+2.14%) |
Apr 11, 2022 | 15.72 | 16.39 | 15.56 | 16.32 | 2,797,027 | +0.57(+3.62%) |
Apr 08, 2022 | 15.60 | 15.97 | 15.46 | 15.75 | 2,647,609 | +0.02(+0.13%) |
Apr 07, 2022 | 16.01 | 16.04 | 15.50 | 15.73 | 2,591,201 | -0.34(-2.12%) |
Apr 06, 2022 | 16.32 | 16.44 | 15.90 | 16.07 | 2,622,859 | -0.47(-2.84%) |
Apr 05, 2022 | 17.20 | 17.30 | 16.51 | 16.54 | 2,533,906 | -0.74(-4.28%) |
Apr 04, 2022 | 17.14 | 17.38 | 16.91 | 17.28 | 1,550,399 | +0.14(+0.82%) |
Apr 01, 2022 | 17.41 | 17.61 | 16.98 | 17.14 | 1,733,591 | -0.14(-0.81%) |
Mar 31, 2022 | 17.38 | 17.58 | 17.25 | 17.28 | 1,869,380 | -0.15(-0.86%) |
Mar 30, 2022 | 17.62 | 17.98 | 17.36 | 17.43 | 1,550,807 | -0.52(-2.90%) |
Mar 29, 2022 | 17.94 | 18.24 | 17.43 | 17.95 | 3,011,635 | +0.32(+1.82%) |
Mar 28, 2022 | 17.04 | 17.65 | 16.94 | 17.63 | 2,742,939 | +0.56(+3.28%) |
Mar 25, 2022 | 17.09 | 17.35 | 16.70 | 17.07 | 2,138,538 | -0.04(-0.23%) |
Mar 24, 2022 | 17.15 | 17.23 | 16.75 | 17.11 | 1,515,158 | +0.01(+0.06%) |
Mar 23, 2022 | 16.74 | 17.27 | 16.63 | 17.10 | 2,239,148 | +0.32(+1.91%) |
Mar 22, 2022 | 16.20 | 16.91 | 15.90 | 16.78 | 2,839,254 | +0.71(+4.42%) |
Mar 21, 2022 | 16.01 | 16.17 | 15.76 | 16.07 | 1,722,262 | +0.00(+0.00%) |
Mar 18, 2022 | 16.39 | 16.47 | 15.91 | 16.07 | 4,050,361 | -0.30(-1.83%) |
Mar 17, 2022 | 16.14 | 16.49 | 16.07 | 16.37 | 1,627,952 | -0.10(-0.61%) |
Mar 16, 2022 | 16.24 | 16.62 | 15.82 | 16.47 | 2,975,683 | +0.47(+2.94%) |
Mar 15, 2022 | 15.62 | 16.28 | 15.48 | 16.00 | 2,384,778 | +0.69(+4.51%) |
Mar 14, 2022 | 15.45 | 16.25 | 15.24 | 15.31 | 2,385,728 | -0.12(-0.78%) |
Mar 11, 2022 | 16.25 | 16.49 | 15.42 | 15.43 | 1,527,471 | -0.55(-3.44%) |
Mar 10, 2022 | 16.00 | 15.84 | 15.98 | 1,917,313 | -0.39(-2.38%) | |
Mar 09, 2022 | 16.05 | 16.95 | 16.03 | 16.37 | 3,901,643 | +0.73(+4.67%) |
Mar 08, 2022 | 15.12 | 16.15 | 14.39 | 15.64 | 3,908,618 | +0.60(+3.99%) |
Mar 07, 2022 | 17.12 | 17.25 | 15.00 | 15.04 | 4,065,368 | -2.25(-13.01%) |
Mar 04, 2022 | 17.35 | 17.71 | 17.01 | 17.29 | 3,074,247 | -0.24(-1.37%) |
Mar 03, 2022 | 17.58 | 17.82 | 16.73 | 17.53 | 2,589,937 | +0.05(+0.29%) |
Mar 02, 2022 | 17.22 | 17.67 | 17.02 | 17.48 | 2,678,036 | +0.30(+1.75%) |
Mar 01, 2022 | 17.56 | 17.90 | 16.90 | 17.18 | 2,965,452 | -0.36(-2.05%) |
Feb 28, 2022 | 17.41 | 17.87 | 17.16 | 17.54 | 3,583,691 | -0.18(-1.02%) |
Feb 25, 2022 | 18.90 | 17.93 | 17.27 | 17.72 | 4,744,592 | -0.03(-0.17%) |
Feb 24, 2022 | 15.90 | 17.80 | 15.81 | 17.75 | 4,147,930 | +1.10(+6.61%) |
Feb 23, 2022 | 17.19 | 17.34 | 16.63 | 16.65 | 2,073,417 | -0.31(-1.83%) |
Feb 22, 2022 | 17.10 | 17.44 | 16.79 | 16.96 | 2,018,723 | -0.55(-3.14%) |
Feb 18, 2022 | 17.51 | 0 | -0.34(-1.90%) | |||
Feb 17, 2022 | 18.18 | 18.53 | 17.73 | 17.85 | 2,292,978 | -0.40(-2.19%) |
Feb 16, 2022 | 18.38 | 18.68 | 18.03 | 18.25 | 2,467,656 | -0.10(-0.54%) |
Feb 15, 2022 | 17.58 | 18.44 | 17.53 | 18.35 | 2,977,106 | +1.14(+6.62%) |
Feb 14, 2022 | 17.19 | 17.88 | 17.09 | 17.21 | 2,341,215 | +0.10(+0.58%) |
Feb 11, 2022 | 17.08 | 17.78 | 16.85 | 17.11 | 3,022,566 | -0.06(-0.35%) |
Feb 10, 2022 | 16.90 | 17.72 | 16.81 | 17.17 | 3,090,182 | -0.08(-0.46%) |
Feb 09, 2022 | 16.76 | 17.45 | 16.72 | 17.25 | 3,273,781 | +0.78(+4.74%) |
Feb 08, 2022 | 15.89 | 16.52 | 15.66 | 16.47 | 3,986,332 | +0.61(+3.85%) |
Feb 07, 2022 | 15.54 | 16.06 | 15.39 | 15.86 | 2,351,778 | +0.44(+2.85%) |
Feb 04, 2022 | 15.04 | 15.62 | 14.81 | 15.42 | 1,852,227 | +0.29(+1.92%) |
Feb 03, 2022 | 15.08 | 15.13 | 2,253,516 | -0.10(-0.66%) | ||
Feb 02, 2022 | 15.58 | 15.70 | 14.97 | 15.23 | 3,329,625 | -0.48(-3.06%) |
Feb 01, 2022 | 15.43 | 16.13 | 15.28 | 15.71 | 4,558,687 | +0.61(+4.04%) |
Jan 31, 2022 | 14.20 | 15.30 | 15.10 | 3,845,171 | +0.76(+5.30%) | |
Jan 28, 2022 | 14.00 | 14.34 | 13.37 | 14.34 | 4,517,081 | +0.08(+0.56%) |
Jan 27, 2022 | 15.75 | 15.79 | 14.17 | 14.26 | 4,339,826 | -1.31(-8.41%) |
Jan 26, 2022 | 16.09 | 16.42 | 15.54 | 15.57 | 2,709,039 | -0.19(-1.21%) |
Jan 25, 2022 | 15.10 | 15.91 | 15.05 | 15.76 | 3,323,582 | +0.26(+1.68%) |
Jan 24, 2022 | 15.34 | 15.60 | 14.42 | 15.50 | 5,657,859 | -0.50(-3.12%) |
Jan 21, 2022 | 16.10 | 16.20 | 15.40 | 16.00 | 3,961,116 | -0.33(-2.02%) |
Jan 20, 2022 | 16.63 | 17.05 | 16.25 | 16.33 | 2,947,688 | -0.09(-0.55%) |
Jan 19, 2022 | 16.75 | 17.02 | 16.41 | 16.42 | 2,524,935 | -0.48(-2.84%) |
Jan 18, 2022 | 17.15 | 17.54 | 16.61 | 16.90 | 2,657,209 | -0.48(-2.76%) |
Jan 14, 2022 | 17.38 | 0 | +0.24(+1.40%) | |||
Jan 13, 2022 | 17.44 | 17.75 | 17.12 | 17.14 | 1,782,385 | -0.08(-0.46%) |
Jan 12, 2022 | 17.08 | 17.32 | 16.95 | 17.22 | 1,906,094 | +0.13(+0.76%) |
Jan 11, 2022 | 16.91 | 17.28 | 16.78 | 17.09 | 1,722,052 | +0.10(+0.59%) |
Jan 10, 2022 | 17.17 | 17.26 | 16.59 | 16.99 | 1,877,627 | -0.18(-1.05%) |
Jan 07, 2022 | 17.11 | 17.35 | 16.91 | 17.17 | 2,598,806 | +0.41(+2.45%) |
Jan 06, 2022 | 16.80 | 17.29 | 16.50 | 16.76 | 2,322,873 | -0.03(-0.18%) |
Jan 05, 2022 | 17.31 | 17.78 | 16.61 | 16.79 | 2,554,505 | -0.43(-2.50%) |
Jan 04, 2022 | 17.27 | 17.61 | 17.00 | 17.22 | 2,243,430 | +0.20(+1.18%) |
Jan 03, 2022 | 16.40 | 17.40 | 16.34 | 17.02 | 2,752,382 | +0.90(+5.58%) |
Dec 31, 2021 | 16.39 | 16.63 | 15.96 | 16.12 | 2,037,400 | -0.36(-2.18%) |
Dec 30, 2021 | 16.45 | 16.97 | 16.41 | 16.48 | 2,320,736 | -0.04(-0.24%) |
Dec 29, 2021 | 16.80 | 16.80 | 16.35 | 16.52 | 1,923,924 | -0.22(-1.31%) |
Dec 28, 2021 | 16.52 | 17.30 | 16.51 | 16.74 | 2,181,722 | -0.02(-0.12%) |
Dec 27, 2021 | 17.21 | 17.22 | 16.40 | 16.76 | 3,095,001 | -0.67(-3.84%) |
Dec 23, 2021 | 17.56 | 17.65 | 17.15 | 17.43 | 1,567,395 | +0.10(+0.58%) |
Dec 22, 2021 | 17.23 | 17.44 | 16.83 | 17.33 | 2,332,417 | +0.10(+0.58%) |
Dec 21, 2021 | 16.59 | 17.63 | 16.59 | 17.23 | 2,455,557 | +0.62(+3.73%) |
Dec 20, 2021 | 16.09 | 16.95 | 15.97 | 16.61 | 2,767,768 | +0.40(+2.47%) |
Dec 17, 2021 | 15.93 | 16.81 | 15.76 | 16.21 | 5,699,825 | +0.05(+0.31%) |
Dec 16, 2021 | 16.72 | 16.87 | 15.97 | 16.16 | 1,954,941 | -0.30(-1.82%) |
Dec 15, 2021 | 16.30 | 16.55 | 15.61 | 16.46 | 2,941,533 | +0.20(+1.23%) |
Dec 14, 2021 | 15.72 | 16.42 | 15.60 | 16.26 | 2,447,766 | +0.12(+0.74%) |
Dec 13, 2021 | 16.70 | 16.80 | 15.72 | 16.14 | 2,407,025 | -0.74(-4.38%) |
Dec 10, 2021 | 16.81 | 16.91 | 16.38 | 16.88 | 2,912,420 | -0.02(-0.12%) |
Dec 09, 2021 | 16.70 | 17.31 | 16.61 | 16.90 | 2,052,619 | -0.18(-1.05%) |
Dec 08, 2021 | 17.24 | 17.61 | 16.95 | 17.08 | 2,271,514 | +0.01(+0.06%) |
Dec 07, 2021 | 17.22 | 17.55 | 16.89 | 17.07 | 2,942,985 | +0.46(+2.77%) |
Dec 06, 2021 | 15.50 | 17.02 | 15.50 | 16.61 | 3,557,590 | +1.19(+7.72%) |
Dec 03, 2021 | 15.74 | 15.82 | 15.01 | 15.42 | 3,525,294 | -0.33(-2.10%) |
Dec 02, 2021 | 15.24 | 16.05 | 15.05 | 15.75 | 4,519,089 | +0.54(+3.55%) |
Dec 01, 2021 | 16.49 | 16.68 | 15.20 | 15.21 | 4,923,969 | -0.31(-2.00%) |
Nov 30, 2021 | 16.00 | 16.17 | 14.98 | 15.52 | 8,861,329 | -0.70(-4.32%) |
Nov 29, 2021 | 16.30 | 16.44 | 15.73 | 16.22 | 3,895,453 | +0.22(+1.37%) |
Nov 26, 2021 | 15.59 | 16.16 | 15.50 | 16.00 | 4,645,298 | -0.91(-5.38%) |
Nov 24, 2021 | 17.11 | 17.29 | 16.72 | 16.91 | 3,883,151 | -0.31(-1.80%) |
Nov 23, 2021 | 17.98 | 18.02 | 17.17 | 17.22 | 2,566,878 | -0.80(-4.44%) |
Nov 22, 2021 | 17.99 | 18.38 | 17.75 | 18.02 | 2,480,798 | +0.04(+0.22%) |
Nov 19, 2021 | 18.78 | 18.94 | 17.78 | 17.98 | 4,306,696 | -1.11(-5.81%) |
Nov 18, 2021 | 19.60 | 19.15 | 19.02 | 19.09 | 2,789,425 | -0.47(-2.40%) |
Nov 17, 2021 | 20.45 | 20.59 | 19.54 | 19.56 | 2,225,291 | -0.97(-4.72%) |
Nov 16, 2021 | 20.40 | 20.78 | 19.85 | 20.53 | 1,624,444 | +0.00(+0.00%) |
Nov 15, 2021 | 20.61 | 20.83 | 20.23 | 20.53 | 3,157,601 | +0.08(+0.39%) |
Nov 12, 2021 | 21.23 | 21.42 | 20.41 | 20.45 | 2,409,265 | -0.80(-3.76%) |
Nov 11, 2021 | 21.19 | 21.90 | 21.00 | 21.25 | 1,857,271 | +0.02(+0.09%) |
Nov 10, 2021 | 21.24 | 21.23 | 3,417,000 | -0.53(-2.44%) | ||
Nov 09, 2021 | 22.44 | 23.15 | 21.36 | 21.76 | 4,304,805 | +0.11(+0.51%) |
Nov 08, 2021 | 22.10 | 22.16 | 21.31 | 21.65 | 4,159,986 | -0.46(-2.08%) |
Nov 05, 2021 | 21.41 | 22.27 | 20.20 | 22.11 | 7,261,652 | +1.68(+8.22%) |
Nov 04, 2021 | 20.91 | 21.14 | 20.36 | 20.43 | 3,093,509 | -0.40(-1.92%) |
Nov 03, 2021 | 20.92 | 22.00 | 20.73 | 20.83 | 5,879,399 | +0.12(+0.58%) |
Nov 02, 2021 | 20.63 | 20.88 | 20.34 | 20.71 | 3,468,088 | -0.19(-0.91%) |
Nov 01, 2021 | 19.02 | 20.94 | 19.98 | 20.90 | 5,374,164 | +2.10(+11.17%) |
Oct 29, 2021 | 19.50 | 19.50 | 18.60 | 18.80 | 2,958,811 | -0.75(-3.84%) |
Oct 28, 2021 | 19.61 | 19.82 | 19.37 | 19.55 | 1,667,485 | +0.10(+0.51%) |
Oct 27, 2021 | 19.90 | 19.96 | 19.39 | 19.45 | 1,551,396 | -0.49(-2.46%) |
Oct 26, 2021 | 20.38 | 19.93 | 19.94 | 2,037,571 | -0.25(-1.24%) | |
Oct 25, 2021 | 20.24 | 20.37 | 19.82 | 20.19 | 2,517,309 | -0.25(-1.22%) |
Oct 22, 2021 | 19.59 | 20.46 | 18.80 | 20.44 | 3,055,579 | +0.65(+3.28%) |
Oct 21, 2021 | 20.16 | 20.50 | 19.75 | 19.79 | 2,844,161 | -0.37(-1.84%) |
Oct 20, 2021 | 20.23 | 20.36 | 19.87 | 20.16 | 2,300,136 | -0.05(-0.25%) |
Oct 19, 2021 | 20.66 | 20.74 | 20.06 | 20.21 | 2,556,120 | -0.48(-2.32%) |
Oct 18, 2021 | 20.10 | 21.05 | 20.02 | 20.69 | 3,276,728 | +0.51(+2.53%) |
Oct 15, 2021 | 20.42 | 21.34 | 20.16 | 20.18 | 4,444,370 | -0.06(-0.30%) |
Oct 14, 2021 | 19.73 | 20.32 | 19.51 | 20.24 | 2,477,496 | +0.72(+3.69%) |
Oct 13, 2021 | 19.91 | 19.97 | 19.25 | 19.52 | 3,398,804 | -0.28(-1.41%) |
Oct 12, 2021 | 19.35 | 19.86 | 18.97 | 19.80 | 3,440,741 | +0.40(+2.06%) |
Oct 11, 2021 | 21.29 | 21.45 | 19.32 | 19.40 | 5,556,775 | -1.76(-8.32%) |
Oct 08, 2021 | 21.50 | 21.67 | 20.75 | 21.16 | 3,244,067 | -0.17(-0.80%) |
Oct 07, 2021 | 21.84 | 21.90 | 21.00 | 21.33 | 5,119,463 | -0.50(-2.29%) |
Oct 06, 2021 | 21.48 | 21.85 | 21.04 | 21.83 | 2,414,165 | +0.02(+0.09%) |
Oct 05, 2021 | 20.88 | 21.85 | 20.62 | 21.81 | 3,347,673 | +0.75(+3.56%) |
Oct 04, 2021 | 20.44 | 21.41 | 20.27 | 21.06 | 6,495,940 | +1.14(+5.72%) |
Oct 01, 2021 | 19.63 | 20.31 | 19.54 | 19.92 | 4,277,899 | +0.71(+3.70%) |
Sep 30, 2021 | 19.13 | 19.45 | 18.65 | 19.21 | 3,000,012 | +0.08(+0.42%) |
Sep 29, 2021 | 19.01 | 19.38 | 18.71 | 19.13 | 3,147,015 | +0.23(+1.22%) |
Sep 28, 2021 | 19.25 | 19.51 | 18.87 | 18.90 | 3,474,495 | -0.32(-1.66%) |
Sep 27, 2021 | 19.09 | 19.73 | 19.09 | 19.22 | 3,283,544 | +0.38(+2.02%) |
Sep 24, 2021 | 18.77 | 19.04 | 18.59 | 18.84 | 2,216,359 | +0.02(+0.11%) |
Sep 23, 2021 | 18.19 | 18.84 | 18.13 | 18.82 | 2,854,885 | +0.89(+4.96%) |
Sep 22, 2021 | 17.70 | 18.16 | 17.59 | 17.93 | 2,141,391 | +0.36(+2.05%) |
Sep 21, 2021 | 17.55 | 17.93 | 17.25 | 17.57 | 2,063,997 | +0.04(+0.23%) |
Sep 20, 2021 | 17.50 | 17.70 | 16.99 | 17.53 | 2,840,989 | -0.42(-2.34%) |
Sep 17, 2021 | 18.00 | 18.35 | 17.69 | 17.95 | 3,382,186 | +0.09(+0.50%) |
Sep 16, 2021 | 17.95 | 18.10 | 17.70 | 17.86 | 2,044,837 | -0.15(-0.83%) |
Sep 15, 2021 | 18.18 | 18.18 | 17.46 | 18.01 | 3,732,470 | -0.08(-0.44%) |
Sep 14, 2021 | 18.19 | 18.32 | 17.86 | 18.09 | 3,321,922 | -0.20(-1.09%) |
Sep 13, 2021 | 17.24 | 18.48 | 17.24 | 18.29 | 5,781,350 | +1.45(+8.61%) |
Sep 10, 2021 | 17.35 | 17.39 | 16.78 | 16.84 | 2,631,745 | -0.46(-2.66%) |
Sep 09, 2021 | 17.29 | 17.71 | 17.08 | 17.30 | 3,038,236 | -0.12(-0.69%) |
Sep 08, 2021 | 17.56 | 17.89 | 17.32 | 17.42 | 2,272,419 | -0.26(-1.47%) |
Sep 07, 2021 | 17.00 | 17.77 | 16.97 | 17.68 | 3,319,486 | +0.67(+3.94%) |
Sep 03, 2021 | 17.07 | 17.29 | 16.58 | 17.01 | 2,885,131 | -0.17(-0.99%) |
Sep 02, 2021 | 16.99 | 17.49 | 16.99 | 17.18 | 2,609,527 | +0.17(+1.00%) |
Sep 01, 2021 | 17.78 | 17.85 | 16.94 | 17.01 | 4,346,696 | -0.82(-4.60%) |
Aug 31, 2021 | 16.91 | 17.95 | 16.91 | 17.83 | 9,859,587 | +0.84(+4.94%) |
Aug 30, 2021 | 17.25 | 17.35 | 16.50 | 16.99 | 3,811,079 | -0.26(-1.51%) |
Aug 27, 2021 | 16.97 | 17.63 | 16.96 | 17.25 | 27,825,086 | +0.11(+0.64%) |
Aug 26, 2021 | 16.83 | 17.44 | 16.61 | 17.14 | 5,117,687 | +0.08(+0.47%) |
Aug 25, 2021 | 16.81 | 17.60 | 16.67 | 17.06 | 11,908,461 | +0.96(+5.96%) |
Aug 24, 2021 | 15.78 | 16.16 | 15.49 | 16.10 | 3,930,936 | +0.46(+2.94%) |
Aug 23, 2021 | 14.55 | 15.79 | 14.54 | 15.64 | 5,853,653 | +1.16(+8.01%) |
Aug 20, 2021 | 13.85 | 14.49 | 13.84 | 14.48 | 2,974,216 | +0.54(+3.87%) |
Aug 19, 2021 | 14.76 | 14.76 | 13.88 | 13.94 | 3,967,366 | -0.82(-5.56%) |
Aug 18, 2021 | 14.84 | 15.14 | 14.57 | 14.76 | 3,866,655 | -0.02(-0.14%) |
Aug 17, 2021 | 14.41 | 14.78 | 14.26 | 14.78 | 2,307,577 | +0.14(+0.96%) |
Aug 16, 2021 | 14.28 | 14.83 | 14.08 | 14.64 | 3,114,858 | +0.17(+1.17%) |
Aug 13, 2021 | 14.75 | 14.86 | 14.44 | 14.47 | 2,357,924 | -0.36(-2.43%) |
Aug 12, 2021 | 15.15 | 15.21 | 14.56 | 14.83 | 2,198,674 | -0.30(-1.98%) |
Aug 11, 2021 | 14.87 | 15.28 | 14.49 | 15.13 | 2,280,598 | +0.26(+1.75%) |
Aug 10, 2021 | 15.46 | 15.78 | 14.82 | 14.87 | 4,369,218 | -0.15(-1.00%) |
Aug 09, 2021 | 15.39 | 15.46 | 14.51 | 15.02 | 5,528,725 | -0.61(-3.90%) |
Aug 06, 2021 | 15.43 | 15.95 | 15.03 | 15.63 | 3,650,153 | +0.29(+1.89%) |
Aug 05, 2021 | 14.31 | 15.38 | 14.29 | 15.34 | 5,894,926 | +1.01(+7.05%) |
Aug 04, 2021 | 14.90 | 15.08 | 14.31 | 14.33 | 3,802,866 | -0.74(-4.91%) |
Aug 03, 2021 | 15.32 | 15.34 | 14.46 | 15.07 | 4,719,920 | -0.27(-1.76%) |
Aug 02, 2021 | 15.64 | 16.17 | 15.28 | 15.34 | 4,139,703 | -0.19(-1.22%) |
Jul 30, 2021 | 15.64 | 16.14 | 15.36 | 15.53 | 3,867,919 | -0.27(-1.71%) |
Jul 29, 2021 | 16.06 | 16.32 | 15.80 | 15.80 | 2,438,299 | -0.29(-1.80%) |
Jul 28, 2021 | 16.23 | 16.23 | 15.54 | 16.09 | 2,714,541 | +0.01(+0.06%) |
Jul 27, 2021 | 16.47 | 16.61 | 15.96 | 16.08 | 2,798,582 | -0.57(-3.42%) |
Jul 26, 2021 | 15.83 | 16.73 | 15.82 | 16.65 | 2,474,221 | +0.83(+5.25%) |
Jul 23, 2021 | 16.22 | 16.36 | 15.72 | 15.82 | 3,028,496 | -0.42(-2.59%) |
Jul 22, 2021 | 16.73 | 16.89 | 15.92 | 16.24 | 3,320,223 | -0.66(-3.91%) |
Jul 21, 2021 | 15.95 | 17.10 | 15.95 | 16.90 | 6,282,646 | +1.14(+7.23%) |
Jul 20, 2021 | 15.50 | 15.96 | 14.95 | 15.76 | 6,094,835 | +0.66(+4.37%) |
Jul 19, 2021 | 15.40 | 15.66 | 14.76 | 15.10 | 6,650,491 | -0.76(-4.79%) |
Jul 16, 2021 | 16.49 | 16.58 | 15.63 | 15.86 | 4,737,450 | -0.35(-2.16%) |
Jul 15, 2021 | 16.85 | 16.90 | 15.89 | 16.21 | 5,290,526 | -0.72(-4.25%) |
Jul 14, 2021 | 17.63 | 17.79 | 16.84 | 16.93 | 4,583,791 | -0.70(-3.97%) |
Jul 13, 2021 | 18.65 | 18.79 | 17.55 | 17.63 | 5,318,964 | -1.35(-7.11%) |
Jul 12, 2021 | 19.95 | 19.98 | 18.94 | 18.98 | 4,036,401 | -1.35(-6.64%) |
Jul 09, 2021 | 19.90 | 20.41 | 19.90 | 20.33 | 1,683,392 | +0.70(+3.57%) |
Jul 08, 2021 | 18.99 | 20.12 | 18.59 | 19.63 | 2,580,087 | -0.02(-0.10%) |
Jul 07, 2021 | 20.55 | 20.59 | 19.45 | 19.65 | 3,753,852 | -1.09(-5.26%) |
Jul 06, 2021 | 21.46 | 21.53 | 20.54 | 20.74 | 2,287,201 | -0.94(-4.34%) |
Jul 02, 2021 | 22.08 | 22.11 | 21.57 | 21.68 | 1,384,193 | -0.36(-1.63%) |
Jul 01, 2021 | 22.06 | 22.56 | 22.01 | 22.04 | 1,674,354 | +0.09(+0.41%) |
Jun 30, 2021 | 21.83 | 22.16 | 21.62 | 21.95 | 1,292,562 | +0.08(+0.37%) |
Jun 29, 2021 | 22.32 | 22.73 | 21.82 | 21.87 | 1,771,085 | -0.25(-1.13%) |
Jun 28, 2021 | 22.67 | 22.68 | 21.82 | 22.12 | 2,004,170 | -0.61(-2.68%) |
Jun 25, 2021 | 22.89 | 23.37 | 22.73 | 22.73 | 6,658,902 | -0.15(-0.66%) |
Jun 24, 2021 | 22.72 | 22.89 | 22.30 | 22.88 | 2,086,912 | +0.32(+1.42%) |
Jun 23, 2021 | 21.95 | 22.68 | 21.95 | 22.56 | 3,075,002 | +0.61(+2.78%) |
Jun 22, 2021 | 22.07 | 22.15 | 21.54 | 21.95 | 1,759,829 | -0.07(-0.32%) |
Jun 21, 2021 | 22.00 | 22.04 | 21.36 | 22.02 | 2,299,851 | +0.14(+0.64%) |
Jun 18, 2021 | 21.84 | 21.96 | 21.43 | 21.88 | 2,866,704 | -0.03(-0.14%) |
Jun 17, 2021 | 22.29 | 22.57 | 21.79 | 21.91 | 2,237,053 | -0.59(-2.62%) |
Jun 16, 2021 | 21.98 | 22.72 | 21.68 | 22.50 | 2,007,435 | +0.40(+1.81%) |
Jun 15, 2021 | 22.16 | 22.20 | 21.51 | 22.10 | 2,718,581 | -0.04(-0.18%) |
Jun 14, 2021 | 22.93 | 23.12 | 22.09 | 22.14 | 2,487,329 | -0.73(-3.19%) |
Jun 11, 2021 | 22.50 | 22.95 | 22.25 | 22.87 | 2,180,105 | +0.63(+2.83%) |
Jun 10, 2021 | 23.20 | 23.54 | 22.20 | 22.24 | 3,105,823 | -0.97(-4.18%) |
Jun 09, 2021 | 23.50 | 23.64 | 23.06 | 23.21 | 2,411,101 | -0.17(-0.73%) |
Jun 08, 2021 | 22.75 | 23.80 | 22.52 | 23.38 | 6,612,024 | +0.73(+3.22%) |
Jun 07, 2021 | 22.60 | 22.87 | 22.34 | 22.65 | 3,386,435 | +0.44(+1.98%) |
Jun 04, 2021 | 23.16 | 23.54 | 22.21 | 22.21 | 2,924,321 | -0.86(-3.73%) |
Jun 03, 2021 | 24.72 | 24.79 | 22.72 | 23.07 | 6,075,134 | -1.90(-7.61%) |
Jun 02, 2021 | 23.65 | 25.20 | 22.95 | 24.97 | 10,036,667 | +0.56(+2.29%) |
Jun 01, 2021 | 23.07 | 24.57 | 23.07 | 24.41 | 5,983,122 | +1.75(+7.72%) |
May 28, 2021 | 24.22 | 24.63 | 22.44 | 22.66 | 6,085,088 | -1.31(-5.47%) |
May 27, 2021 | 23.29 | 24.18 | 23.16 | 23.97 | 4,922,477 | +0.74(+3.19%) |
May 26, 2021 | 23.15 | 23.59 | 22.92 | 23.23 | 3,545,551 | +0.38(+1.66%) |
May 25, 2021 | 22.88 | 23.50 | 22.62 | 22.85 | 2,638,647 | +0.21(+0.93%) |
May 24, 2021 | 21.87 | 22.76 | 21.56 | 22.64 | 2,086,183 | +0.90(+4.14%) |
May 21, 2021 | 22.21 | 22.33 | 21.73 | 21.74 | 1,424,376 | -0.19(-0.87%) |
May 20, 2021 | 22.10 | 22.67 | 21.77 | 21.93 | 1,824,535 | -0.38(-1.70%) |
May 19, 2021 | 21.75 | 22.33 | 21.26 | 22.31 | 2,709,098 | +0.05(+0.22%) |
May 18, 2021 | 22.26 | 22.89 | 21.97 | 22.26 | 2,248,401 | +0.19(+0.86%) |
May 17, 2021 | 22.30 | 22.53 | 21.74 | 22.07 | 1,595,123 | -0.16(-0.72%) |
May 14, 2021 | 21.38 | 22.52 | 21.25 | 22.23 | 2,741,040 | +1.17(+5.56%) |
May 13, 2021 | 20.50 | 21.69 | 20.45 | 21.06 | 3,585,102 | +0.74(+3.64%) |
May 12, 2021 | 21.30 | 21.57 | 20.34 | 20.32 | 2,766,147 | -1.10(-5.14%) |
May 11, 2021 | 20.71 | 21.90 | 20.59 | 21.42 | 2,890,155 | -0.07(-0.33%) |
May 10, 2021 | 21.74 | 22.36 | 21.44 | 21.49 | 3,171,304 | -0.08(-0.37%) |
May 07, 2021 | 21.10 | 22.15 | 20.88 | 21.57 | 4,829,363 | +1.08(+5.27%) |
May 06, 2021 | 21.12 | 21.22 | 20.32 | 20.49 | 2,650,140 | -0.63(-2.98%) |
May 05, 2021 | 21.68 | 22.33 | 21.03 | 21.12 | 2,170,800 | -0.92(-4.17%) |
May 04, 2021 | 21.89 | 22.06 | 21.09 | 22.04 | 2,329,763 | -0.10(-0.45%) |