Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.20 | 18.50 | 17.60 | 18.01 | 905,990 | -0.26(-1.42%) |
May 27, 2022 | 17.20 | 18.54 | 16.77 | 18.27 | 572,231 | +1.20(+7.03%) |
May 26, 2022 | 17.03 | 17.50 | 16.70 | 17.07 | 385,143 | +0.02(+0.12%) |
May 25, 2022 | 16.52 | 17.16 | 16.15 | 17.05 | 481,110 | +0.28(+1.67%) |
May 24, 2022 | 16.24 | 17.16 | 15.65 | 16.77 | 763,857 | +0.02(+0.12%) |
May 23, 2022 | 16.55 | 16.90 | 16.11 | 16.75 | 518,504 | +0.46(+2.82%) |
May 20, 2022 | 16.50 | 16.86 | 15.78 | 16.29 | 513,138 | -0.04(-0.24%) |
May 19, 2022 | 15.94 | 17.60 | 15.88 | 16.33 | 529,269 | +0.09(+0.55%) |
May 18, 2022 | 16.26 | 16.83 | 15.70 | 16.24 | 423,233 | -0.52(-3.10%) |
May 17, 2022 | 16.75 | 17.34 | 16.33 | 16.76 | 406,486 | +0.78(+4.88%) |
May 16, 2022 | 15.50 | 16.58 | 15.50 | 15.98 | 391,839 | +0.18(+1.14%) |
May 13, 2022 | 15.64 | 16.11 | 15.60 | 15.80 | 858,188 | +0.48(+3.13%) |
May 12, 2022 | 15.32 | 16.55 | 14.95 | 15.32 | 994,061 | -0.30(-1.92%) |
May 11, 2022 | 15.99 | 16.16 | 15.21 | 15.62 | 528,356 | -0.33(-2.07%) |
May 10, 2022 | 17.50 | 17.87 | 15.70 | 15.95 | 832,572 | -1.26(-7.32%) |
May 09, 2022 | 17.18 | 17.26 | 15.59 | 17.21 | 1,088,892 | -0.18(-1.04%) |
May 06, 2022 | 16.67 | 17.94 | 15.87 | 17.39 | 1,746,896 | +2.35(+15.63%) |
May 05, 2022 | 14.74 | 15.25 | 14.35 | 15.04 | 1,050,341 | -0.13(-0.86%) |
May 04, 2022 | 13.69 | 15.30 | 13.44 | 15.17 | 522,611 | +1.00(+7.06%) |
May 03, 2022 | 14.49 | 14.68 | 13.26 | 14.17 | 628,161 | -0.32(-2.21%) |
May 02, 2022 | 13.99 | 14.61 | 13.76 | 14.49 | 377,686 | +0.57(+4.09%) |
Apr 29, 2022 | 14.40 | 14.90 | 13.85 | 13.92 | 529,946 | -0.65(-4.46%) |
Apr 28, 2022 | 14.41 | 14.80 | 13.58 | 14.57 | 500,276 | +0.56(+4.00%) |
Apr 27, 2022 | 13.93 | 14.38 | 13.56 | 14.01 | 489,756 | +0.03(+0.21%) |
Apr 26, 2022 | 14.60 | 14.60 | 13.89 | 13.98 | 394,437 | -0.89(-5.99%) |
Apr 25, 2022 | 14.44 | 15.12 | 13.73 | 14.87 | 636,287 | +0.60(+4.20%) |
Apr 22, 2022 | 14.78 | 15.35 | 14.21 | 14.27 | 422,513 | -0.60(-4.03%) |
Apr 21, 2022 | 15.32 | 16.10 | 14.66 | 14.87 | 543,029 | -0.09(-0.60%) |
Apr 20, 2022 | 15.70 | 15.83 | 14.92 | 14.96 | 460,152 | -0.51(-3.30%) |
Apr 19, 2022 | 14.42 | 15.60 | 14.42 | 15.47 | 483,439 | +0.85(+5.81%) |
Apr 18, 2022 | 14.98 | 14.99 | 14.32 | 14.62 | 415,537 | -0.35(-2.34%) |
Apr 14, 2022 | 15.61 | 15.85 | 14.93 | 14.97 | 704,382 | -0.50(-3.23%) |
Apr 13, 2022 | 14.67 | 15.60 | 14.67 | 15.47 | 455,930 | +0.75(+5.10%) |
Apr 12, 2022 | 15.90 | 16.01 | 14.63 | 14.72 | 582,126 | -0.33(-2.19%) |
Apr 11, 2022 | 15.63 | 15.87 | 14.40 | 15.05 | 930,301 | -0.93(-5.82%) |
Apr 08, 2022 | 15.83 | 16.59 | 15.41 | 15.98 | 1,041,736 | +0.00(+0.00%) |
Apr 07, 2022 | 15.23 | 16.79 | 15.08 | 15.98 | 1,694,072 | +0.94(+6.25%) |
Apr 06, 2022 | 14.88 | 15.29 | 14.05 | 15.04 | 1,700,286 | +0.97(+6.89%) |
Apr 05, 2022 | 14.33 | 14.70 | 13.51 | 14.07 | 945,383 | -0.54(-3.70%) |
Apr 04, 2022 | 14.08 | 15.41 | 14.08 | 14.61 | 954,822 | +0.63(+4.51%) |
Apr 01, 2022 | 14.05 | 15.05 | 13.85 | 13.98 | 1,307,577 | -0.10(-0.71%) |
Mar 31, 2022 | 12.96 | 14.63 | 12.69 | 14.08 | 1,776,396 | +1.05(+8.06%) |
Mar 30, 2022 | 13.94 | 14.19 | 12.94 | 13.03 | 1,642,888 | -1.23(-8.63%) |
Mar 29, 2022 | 13.70 | 16.37 | 13.42 | 14.26 | 4,651,608 | +2.43(+20.54%) |
Mar 28, 2022 | 10.51 | 12.10 | 10.51 | 11.83 | 1,129,240 | +1.40(+13.42%) |
Mar 25, 2022 | 11.54 | 11.57 | 10.28 | 10.43 | 795,982 | -1.12(-9.70%) |
Mar 24, 2022 | 11.70 | 11.82 | 10.95 | 11.55 | 656,244 | -0.01(-0.09%) |
Mar 23, 2022 | 12.05 | 12.32 | 11.38 | 11.56 | 649,242 | -0.76(-6.17%) |
Mar 22, 2022 | 12.34 | 12.94 | 12.10 | 12.32 | 658,050 | +0.23(+1.90%) |
Mar 21, 2022 | 12.30 | 12.51 | 11.62 | 12.09 | 786,760 | -0.36(-2.89%) |
Mar 18, 2022 | 12.30 | 13.54 | 12.16 | 12.45 | 1,789,842 | +0.44(+3.66%) |
Mar 17, 2022 | 11.53 | 12.15 | 11.20 | 12.01 | 1,175,873 | +0.28(+2.39%) |
Mar 16, 2022 | 9.630 | 12.07 | 9.300 | 11.73 | 2,149,505 | +2.53(+27.50%) |
Mar 15, 2022 | 9.480 | 9.670 | 9.085 | 9.200 | 1,669,552 | +0.01(+0.11%) |
Mar 14, 2022 | 9.390 | 9.975 | 9.140 | 9.190 | 1,027,638 | -0.35(-3.67%) |
Mar 11, 2022 | 11.09 | 11.21 | 9.480 | 9.540 | 1,109,369 | -1.39(-12.72%) |
Mar 10, 2022 | 11.43 | 11.51 | 10.64 | 10.93 | 1,085,585 | -0.40(-3.53%) |
Mar 09, 2022 | 11.09 | 12.22 | 11.05 | 11.33 | 1,853,620 | +0.81(+7.70%) |
Mar 08, 2022 | 9.450 | 10.98 | 9.370 | 10.52 | 2,672,646 | +1.18(+12.63%) |
Mar 07, 2022 | 9.760 | 10.15 | 9.290 | 9.340 | 1,259,639 | -0.34(-3.51%) |
Mar 04, 2022 | 10.65 | 10.92 | 9.300 | 9.680 | 2,671,998 | -0.68(-6.56%) |
Mar 03, 2022 | 11.50 | 11.51 | 10.31 | 10.36 | 1,355,773 | -1.09(-9.52%) |
Mar 02, 2022 | 10.78 | 11.65 | 10.73 | 11.45 | 1,276,085 | +0.85(+8.02%) |
Mar 01, 2022 | 12.11 | 12.33 | 10.48 | 10.60 | 2,386,702 | -1.55(-12.76%) |
Feb 28, 2022 | 14.56 | 15.09 | 12.02 | 12.15 | 2,647,642 | -2.57(-17.46%) |
Feb 25, 2022 | 14.18 | 14.74 | 13.99 | 14.72 | 2,310,042 | +0.69(+4.92%) |
Feb 24, 2022 | 15.65 | 16.03 | 10.49 | 14.03 | 5,623,954 | -3.45(-19.74%) |
Feb 23, 2022 | 17.62 | 18.57 | 17.01 | 17.48 | 909,545 | -0.80(-4.38%) |
Feb 22, 2022 | 18.32 | 19.19 | 18.14 | 18.28 | 657,396 | -0.53(-2.82%) |
Feb 18, 2022 | 18.81 | 0 | -1.04(-5.24%) | |||
Feb 17, 2022 | 21.23 | 21.61 | 19.83 | 19.85 | 396,527 | -1.72(-7.97%) |
Feb 16, 2022 | 21.50 | 21.75 | 20.88 | 21.57 | 491,389 | -0.18(-0.83%) |
Feb 15, 2022 | 22.20 | 22.69 | 21.70 | 21.75 | 485,637 | +0.04(+0.18%) |
Feb 14, 2022 | 22.14 | 22.32 | 21.17 | 21.71 | 1,200,659 | -0.48(-2.16%) |
Feb 11, 2022 | 24.27 | 24.87 | 21.95 | 22.19 | 690,053 | -2.15(-8.83%) |
Feb 10, 2022 | 24.43 | 25.89 | 24.07 | 24.34 | 897,322 | -0.66(-2.64%) |
Feb 09, 2022 | 25.45 | 25.80 | 24.30 | 25.00 | 1,867,289 | -0.01(-0.04%) |
Feb 08, 2022 | 24.35 | 25.35 | 24.16 | 25.01 | 919,157 | +0.47(+1.92%) |
Feb 07, 2022 | 25.34 | 25.67 | 24.38 | 24.54 | 470,847 | -0.83(-3.27%) |
Feb 04, 2022 | 24.57 | 25.69 | 24.48 | 25.37 | 562,294 | +0.72(+2.92%) |
Feb 03, 2022 | 25.09 | 24.52 | 24.65 | 407,533 | -1.04(-4.05%) | |
Feb 02, 2022 | 26.96 | 27.32 | 25.60 | 25.69 | 503,786 | -0.91(-3.42%) |
Feb 01, 2022 | 26.97 | 27.05 | 25.75 | 26.60 | 543,257 | +1.57(+6.27%) |
Jan 28, 2022 | 24.51 | 25.08 | 23.64 | 25.03 | 298,321 | +0.56(+2.29%) |
Jan 27, 2022 | 25.72 | 27.03 | 24.39 | 24.47 | 294,295 | -0.66(-2.63%) |
Jan 26, 2022 | 25.79 | 26.51 | 24.63 | 25.13 | 876,446 | +0.32(+1.29%) |
Jan 25, 2022 | 26.05 | 26.42 | 24.64 | 24.81 | 580,929 | -2.05(-7.63%) |
Jan 24, 2022 | 25.72 | 27.05 | 25.00 | 26.86 | 708,934 | +0.31(+1.17%) |
Jan 21, 2022 | 27.47 | 28.15 | 26.28 | 26.55 | 447,434 | -1.29(-4.63%) |
Jan 20, 2022 | 28.70 | 29.36 | 27.67 | 27.84 | 240,388 | -0.44(-1.56%) |
Jan 19, 2022 | 29.40 | 30.52 | 28.21 | 28.28 | 410,471 | -1.36(-4.59%) |
Jan 18, 2022 | 30.74 | 30.74 | 29.63 | 29.64 | 407,358 | -1.92(-6.08%) |
Jan 14, 2022 | 31.56 | 0 | +0.21(+0.67%) | |||
Jan 13, 2022 | 32.65 | 33.00 | 31.11 | 31.35 | 265,704 | -0.85(-2.64%) |
Jan 12, 2022 | 33.00 | 33.72 | 32.19 | 32.20 | 265,706 | -0.63(-1.92%) |
Jan 11, 2022 | 33.41 | 33.47 | 31.75 | 32.83 | 206,902 | -0.08(-0.24%) |
Jan 10, 2022 | 31.73 | 33.01 | 30.75 | 32.91 | 321,893 | +0.54(+1.67%) |
Jan 07, 2022 | 34.31 | 35.92 | 32.33 | 32.37 | 376,700 | -2.17(-6.28%) |
Jan 06, 2022 | 33.00 | 34.68 | 32.18 | 34.54 | 364,795 | +0.82(+2.43%) |
Jan 05, 2022 | 37.82 | 37.82 | 32.73 | 33.72 | 720,687 | -4.28(-11.26%) |
Jan 04, 2022 | 39.30 | 39.41 | 36.33 | 38.00 | 670,357 | -1.41(-3.58%) |
Jan 03, 2022 | 38.39 | 39.67 | 37.29 | 39.41 | 455,699 | +1.44(+3.79%) |
Dec 31, 2021 | 37.83 | 38.31 | 37.15 | 37.97 | 322,111 | -0.01(-0.03%) |
Dec 30, 2021 | 37.40 | 38.97 | 37.06 | 37.98 | 333,578 | +0.59(+1.58%) |
Dec 29, 2021 | 36.66 | 37.74 | 36.23 | 37.39 | 321,346 | +0.86(+2.35%) |
Dec 28, 2021 | 42.41 | 42.41 | 35.80 | 36.53 | 1,044,839 | -5.55(-13.19%) |
Dec 27, 2021 | 39.97 | 42.81 | 39.32 | 42.08 | 990,153 | +2.33(+5.86%) |
Dec 23, 2021 | 39.67 | 40.32 | 39.18 | 39.75 | 257,562 | +0.03(+0.08%) |
Dec 22, 2021 | 38.08 | 39.86 | 37.41 | 39.72 | 266,073 | +1.73(+4.55%) |
Dec 21, 2021 | 37.99 | 38.10 | 35.94 | 37.99 | 431,145 | +1.41(+3.85%) |
Dec 20, 2021 | 36.50 | 37.42 | 34.71 | 36.58 | 355,361 | -0.89(-2.38%) |
Dec 17, 2021 | 37.21 | 38.19 | 36.51 | 37.47 | 1,133,527 | -0.03(-0.08%) |
Dec 16, 2021 | 40.60 | 40.60 | 36.77 | 37.50 | 1,032,697 | -0.44(-1.16%) |
Dec 15, 2021 | 37.18 | 38.24 | 36.12 | 37.94 | 667,954 | +0.95(+2.57%) |
Dec 14, 2021 | 36.99 | 37.94 | 36.11 | 36.99 | 336,631 | -0.23(-0.62%) |
Dec 13, 2021 | 38.79 | 38.82 | 37.03 | 37.22 | 342,971 | -1.60(-4.12%) |
Dec 10, 2021 | 39.46 | 40.15 | 37.91 | 38.82 | 347,423 | -0.14(-0.36%) |
Dec 09, 2021 | 39.36 | 41.28 | 38.62 | 38.96 | 343,560 | -0.70(-1.77%) |
Dec 08, 2021 | 39.36 | 40.34 | 38.56 | 39.66 | 379,469 | +0.33(+0.84%) |
Dec 07, 2021 | 38.09 | 39.64 | 37.52 | 39.33 | 468,641 | +2.41(+6.53%) |
Dec 06, 2021 | 37.67 | 38.72 | 36.45 | 36.92 | 458,907 | -0.75(-1.99%) |
Dec 03, 2021 | 39.60 | 39.81 | 37.05 | 37.67 | 788,633 | -1.60(-4.07%) |
Dec 02, 2021 | 37.30 | 39.99 | 36.31 | 39.27 | 646,115 | +1.55(+4.11%) |
Dec 01, 2021 | 40.14 | 40.73 | 37.22 | 37.72 | 673,695 | -1.51(-3.85%) |
Nov 30, 2021 | 39.90 | 41.97 | 38.48 | 39.23 | 708,582 | -0.25(-0.63%) |
Nov 29, 2021 | 37.71 | 40.22 | 36.88 | 39.48 | 596,649 | +2.60(+7.05%) |
Nov 26, 2021 | 36.62 | 38.42 | 36.25 | 36.88 | 231,368 | -1.35(-3.53%) |
Nov 24, 2021 | 37.02 | 38.35 | 36.76 | 38.23 | 229,932 | +0.57(+1.51%) |
Nov 23, 2021 | 36.61 | 38.29 | 36.61 | 37.66 | 319,646 | +0.82(+2.23%) |
Nov 22, 2021 | 38.93 | 39.42 | 35.65 | 36.84 | 471,381 | -1.41(-3.69%) |
Nov 19, 2021 | 37.32 | 39.24 | 36.98 | 38.25 | 384,783 | +0.75(+2.00%) |
Nov 18, 2021 | 37.58 | 37.65 | 37.39 | 37.50 | 237,242 | +0.01(+0.03%) |
Nov 17, 2021 | 39.25 | 39.38 | 36.98 | 37.49 | 260,333 | -1.49(-3.82%) |
Nov 16, 2021 | 38.69 | 40.50 | 38.11 | 38.98 | 571,441 | -0.53(-1.34%) |
Nov 15, 2021 | 38.17 | 40.20 | 36.89 | 39.51 | 689,846 | +1.52(+4.00%) |
Nov 12, 2021 | 37.75 | 38.99 | 36.55 | 37.99 | 657,015 | +0.86(+2.32%) |
Nov 11, 2021 | 36.00 | 38.52 | 35.95 | 37.13 | 487,918 | +1.25(+3.48%) |
Nov 10, 2021 | 36.55 | 35.88 | 329,732 | -1.10(-2.97%) | ||
Nov 09, 2021 | 36.83 | 37.40 | 35.70 | 36.98 | 312,937 | +0.88(+2.44%) |
Nov 08, 2021 | 38.00 | 38.25 | 35.58 | 36.10 | 592,355 | -0.93(-2.51%) |
Nov 05, 2021 | 34.90 | 40.25 | 34.03 | 37.03 | 1,266,368 | +7.80(+26.68%) |
Nov 04, 2021 | 28.75 | 29.39 | 28.73 | 29.23 | 364,731 | +0.36(+1.25%) |
Nov 03, 2021 | 29.02 | 29.51 | 28.54 | 28.87 | 270,557 | -0.10(-0.35%) |
Nov 02, 2021 | 29.08 | 29.33 | 28.50 | 28.97 | 220,362 | -0.10(-0.34%) |
Nov 01, 2021 | 29.04 | 29.68 | 28.75 | 29.07 | 286,439 | +0.32(+1.11%) |
Oct 29, 2021 | 28.32 | 29.06 | 28.30 | 28.75 | 200,557 | +0.45(+1.59%) |
Oct 28, 2021 | 27.43 | 28.34 | 28.30 | 254,815 | +0.90(+3.28%) | |
Oct 27, 2021 | 28.00 | 27.94 | 27.02 | 27.40 | 257,081 | -0.74(-2.63%) |
Oct 26, 2021 | 25.89 | 28.28 | 28.14 | 509,828 | +2.29(+8.86%) | |
Oct 25, 2021 | 30.66 | 32.49 | 25.75 | 25.85 | 1,267,928 | -4.73(-15.47%) |
Oct 22, 2021 | 30.71 | 31.12 | 30.58 | 245,738 | -0.10(-0.33%) | |
Oct 21, 2021 | 30.40 | 30.73 | 30.19 | 30.68 | 188,969 | +0.12(+0.39%) |
Oct 20, 2021 | 30.99 | 31.19 | 30.09 | 30.56 | 147,169 | -0.16(-0.52%) |
Oct 19, 2021 | 30.80 | 31.58 | 30.33 | 30.72 | 363,299 | +0.12(+0.39%) |
Oct 18, 2021 | 29.60 | 30.61 | 29.29 | 30.60 | 336,798 | +0.61(+2.03%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.90 | 29.99 | 274,065 | -0.16(-0.53%) |
Oct 14, 2021 | 29.99 | 30.59 | 29.67 | 30.15 | 404,892 | +0.29(+0.97%) |
Oct 13, 2021 | 29.21 | 30.37 | 28.85 | 29.86 | 435,476 | +0.86(+2.97%) |
Oct 12, 2021 | 28.12 | 29.12 | 28.12 | 29.00 | 269,579 | +0.95(+3.39%) |
Oct 11, 2021 | 28.41 | 28.80 | 28.00 | 28.05 | 165,002 | -0.56(-1.96%) |
Oct 08, 2021 | 29.67 | 29.67 | 28.51 | 28.61 | 168,908 | -1.02(-3.44%) |
Oct 07, 2021 | 29.72 | 30.30 | 29.39 | 29.63 | 458,540 | +0.32(+1.09%) |
Oct 06, 2021 | 28.79 | 29.71 | 28.56 | 29.31 | 253,594 | +0.33(+1.14%) |
Oct 05, 2021 | 28.18 | 29.00 | 27.90 | 28.98 | 403,329 | +0.86(+3.06%) |
Oct 04, 2021 | 29.77 | 29.77 | 27.71 | 28.12 | 498,346 | -1.83(-6.11%) |
Oct 01, 2021 | 29.31 | 30.19 | 28.64 | 29.95 | 324,100 | +0.73(+2.50%) |
Sep 30, 2021 | 28.90 | 29.94 | 28.89 | 29.22 | 555,619 | +0.39(+1.35%) |
Sep 29, 2021 | 29.80 | 30.10 | 28.75 | 28.83 | 428,931 | -0.92(-3.09%) |
Sep 28, 2021 | 29.60 | 30.11 | 28.75 | 29.75 | 473,900 | -0.19(-0.63%) |
Sep 27, 2021 | 32.69 | 32.69 | 29.78 | 29.94 | 485,770 | -1.73(-5.46%) |
Sep 24, 2021 | 30.99 | 32.54 | 30.76 | 31.67 | 683,193 | +0.92(+2.99%) |
Sep 23, 2021 | 30.37 | 31.06 | 29.73 | 30.75 | 549,464 | +0.75(+2.50%) |
Sep 22, 2021 | 30.29 | 30.40 | 29.45 | 30.00 | 589,406 | -0.20(-0.66%) |
Sep 21, 2021 | 29.80 | 30.41 | 28.81 | 30.20 | 592,671 | +0.55(+1.85%) |
Sep 20, 2021 | 28.56 | 30.36 | 28.02 | 29.65 | 884,652 | -0.11(-0.37%) |
Sep 17, 2021 | 31.21 | 31.21 | 29.62 | 29.76 | 2,954,805 | -1.03(-3.35%) |
Sep 16, 2021 | 30.39 | 32.15 | 29.93 | 30.79 | 770,415 | +0.64(+2.12%) |
Sep 15, 2021 | 28.97 | 30.26 | 28.49 | 30.15 | 660,288 | +1.34(+4.65%) |
Sep 14, 2021 | 28.50 | 29.50 | 28.50 | 28.81 | 622,622 | +0.14(+0.49%) |
Sep 13, 2021 | 30.00 | 30.11 | 28.32 | 28.67 | 793,259 | -1.25(-4.18%) |
Sep 10, 2021 | 29.94 | 30.86 | 29.83 | 29.92 | 540,236 | +0.09(+0.30%) |
Sep 09, 2021 | 30.81 | 31.13 | 29.71 | 29.83 | 700,241 | -0.98(-3.18%) |
Sep 08, 2021 | 31.44 | 32.10 | 30.69 | 30.81 | 864,346 | -0.81(-2.56%) |
Sep 07, 2021 | 30.50 | 32.01 | 29.89 | 31.62 | 1,653,836 | +1.62(+5.40%) |
Sep 03, 2021 | 29.20 | 30.28 | 28.73 | 30.00 | 723,631 | +0.93(+3.20%) |
Sep 02, 2021 | 27.88 | 29.34 | 27.88 | 29.07 | 535,316 | +1.44(+5.21%) |
Sep 01, 2021 | 26.74 | 27.99 | 26.50 | 27.63 | 384,471 | +0.86(+3.21%) |
Aug 31, 2021 | 26.76 | 26.90 | 25.57 | 26.77 | 549,677 | +0.08(+0.30%) |
Aug 30, 2021 | 26.18 | 26.80 | 25.61 | 26.69 | 423,644 | +0.85(+3.29%) |
Aug 27, 2021 | 24.95 | 26.10 | 24.90 | 25.84 | 298,290 | +0.94(+3.78%) |
Aug 26, 2021 | 25.00 | 25.32 | 24.22 | 24.90 | 187,582 | -0.11(-0.44%) |
Aug 25, 2021 | 24.93 | 25.49 | 24.51 | 25.01 | 192,253 | +0.09(+0.36%) |
Aug 24, 2021 | 25.01 | 25.57 | 24.83 | 24.92 | 244,671 | -0.08(-0.32%) |
Aug 23, 2021 | 25.10 | 27.00 | 24.94 | 25.00 | 730,178 | +0.38(+1.54%) |
Aug 20, 2021 | 23.36 | 24.99 | 23.16 | 24.62 | 399,482 | +1.26(+5.39%) |
Aug 19, 2021 | 24.47 | 24.55 | 22.98 | 23.36 | 331,377 | -1.25(-5.08%) |
Aug 18, 2021 | 23.98 | 25.07 | 23.98 | 24.61 | 788,994 | +0.58(+2.41%) |
Aug 17, 2021 | 23.28 | 24.12 | 22.81 | 24.03 | 377,204 | +0.52(+2.21%) |
Aug 16, 2021 | 22.49 | 23.79 | 22.49 | 23.51 | 473,186 | +1.09(+4.86%) |
Aug 13, 2021 | 23.61 | 23.61 | 21.90 | 22.42 | 941,006 | -1.24(-5.24%) |
Aug 12, 2021 | 23.46 | 23.70 | 22.51 | 23.66 | 643,997 | +0.16(+0.68%) |
Aug 11, 2021 | 24.24 | 24.49 | 23.46 | 23.50 | 385,902 | -0.47(-1.96%) |
Aug 10, 2021 | 24.98 | 24.98 | 23.59 | 23.97 | 1,051,000 | -0.26(-1.07%) |
Aug 09, 2021 | 24.93 | 24.99 | 24.03 | 24.23 | 751,926 | -0.45(-1.82%) |
Aug 06, 2021 | 24.97 | 26.09 | 23.72 | 24.68 | 1,112,011 | +3.34(+15.65%) |
Aug 05, 2021 | 20.73 | 21.51 | 20.53 | 21.34 | 370,892 | +0.51(+2.45%) |
Aug 04, 2021 | 20.50 | 21.18 | 20.50 | 20.83 | 359,669 | +0.38(+1.86%) |
Aug 03, 2021 | 21.11 | 21.27 | 20.26 | 20.45 | 535,142 | -0.79(-3.72%) |
Aug 02, 2021 | 21.31 | 22.08 | 21.11 | 21.24 | 452,964 | +0.19(+0.90%) |
Jul 30, 2021 | 19.45 | 22.25 | 19.45 | 21.05 | 789,493 | +1.99(+10.44%) |
Jul 29, 2021 | 19.65 | 19.67 | 18.85 | 19.06 | 297,309 | -0.52(-2.66%) |
Jul 28, 2021 | 18.99 | 19.68 | 18.86 | 19.58 | 222,890 | +0.77(+4.09%) |
Jul 27, 2021 | 19.37 | 19.37 | 18.19 | 18.81 | 391,038 | -0.78(-3.98%) |
Jul 26, 2021 | 19.28 | 19.68 | 18.98 | 19.59 | 131,833 | +0.39(+2.03%) |
Jul 23, 2021 | 19.51 | 19.51 | 18.79 | 19.20 | 107,553 | -0.27(-1.39%) |
Jul 22, 2021 | 19.78 | 19.99 | 19.27 | 19.47 | 128,616 | -0.25(-1.27%) |
Jul 21, 2021 | 19.35 | 19.92 | 19.01 | 19.72 | 351,880 | +0.52(+2.71%) |
Jul 20, 2021 | 18.84 | 19.33 | 18.40 | 19.20 | 284,600 | +0.39(+2.07%) |
Jul 19, 2021 | 19.22 | 19.63 | 18.26 | 18.81 | 400,413 | -0.84(-4.27%) |
Jul 16, 2021 | 19.36 | 19.82 | 18.62 | 19.65 | 293,269 | +0.66(+3.48%) |
Jul 15, 2021 | 19.53 | 19.63 | 18.94 | 18.99 | 162,242 | -0.73(-3.70%) |
Jul 14, 2021 | 20.16 | 21.13 | 19.61 | 19.72 | 491,609 | -0.29(-1.45%) |
Jul 13, 2021 | 20.02 | 20.52 | 19.85 | 20.01 | 589,414 | -0.05(-0.25%) |
Jul 12, 2021 | 19.57 | 20.07 | 19.44 | 20.06 | 272,429 | +0.29(+1.47%) |
Jul 09, 2021 | 19.39 | 19.81 | 18.99 | 19.77 | 240,024 | +0.78(+4.11%) |
Jul 08, 2021 | 19.75 | 19.96 | 18.67 | 18.99 | 337,142 | -1.43(-7.00%) |
Jul 07, 2021 | 20.20 | 20.54 | 19.68 | 20.42 | 670,785 | -0.02(-0.10%) |
Jul 06, 2021 | 20.50 | 20.53 | 19.14 | 20.44 | 485,025 | -0.13(-0.63%) |
Jul 02, 2021 | 18.90 | 20.75 | 18.37 | 20.57 | 1,873,580 | +1.77(+9.41%) |
Jul 01, 2021 | 15.49 | 19.28 | 15.29 | 18.80 | 6,640,949 | +3.77(+25.08%) |
Jun 30, 2021 | 16.08 | 16.08 | 14.50 | 15.03 | 1,611,514 | -2.52(-14.36%) |
Jun 29, 2021 | 18.18 | 18.29 | 17.51 | 17.55 | 130,616 | -0.49(-2.72%) |
Jun 28, 2021 | 17.77 | 18.16 | 17.55 | 18.04 | 109,617 | +0.21(+1.18%) |
Jun 25, 2021 | 18.87 | 19.08 | 17.78 | 17.83 | 387,074 | -1.01(-5.36%) |
Jun 24, 2021 | 18.37 | 19.08 | 18.27 | 18.84 | 427,769 | +0.48(+2.61%) |
Jun 23, 2021 | 18.40 | 18.49 | 18.21 | 18.36 | 231,238 | -0.02(-0.11%) |
Jun 22, 2021 | 17.70 | 18.49 | 17.40 | 18.38 | 352,071 | +0.63(+3.55%) |
Jun 21, 2021 | 17.14 | 17.87 | 16.85 | 17.75 | 344,266 | +0.74(+4.35%) |
Jun 18, 2021 | 17.29 | 17.43 | 16.96 | 17.01 | 414,198 | -0.37(-2.13%) |
Jun 17, 2021 | 17.32 | 17.56 | 17.23 | 17.38 | 211,874 | +0.08(+0.46%) |
Jun 16, 2021 | 17.16 | 17.37 | 16.95 | 17.30 | 239,894 | +0.06(+0.35%) |
Jun 15, 2021 | 17.30 | 17.36 | 16.90 | 17.24 | 152,735 | -0.07(-0.40%) |
Jun 14, 2021 | 16.93 | 17.44 | 16.90 | 17.31 | 173,066 | +0.53(+3.16%) |
Jun 11, 2021 | 16.03 | 17.19 | 16.03 | 16.78 | 466,834 | +0.82(+5.14%) |
Jun 10, 2021 | 15.69 | 16.38 | 15.60 | 15.96 | 160,264 | +0.44(+2.84%) |
Jun 09, 2021 | 15.53 | 15.75 | 15.40 | 15.52 | 96,311 | -0.03(-0.19%) |
Jun 08, 2021 | 15.72 | 15.82 | 15.31 | 15.55 | 120,718 | -0.14(-0.89%) |
Jun 07, 2021 | 15.75 | 15.92 | 15.52 | 15.69 | 164,063 | +0.06(+0.38%) |
Jun 04, 2021 | 15.45 | 15.78 | 15.27 | 15.63 | 101,355 | +0.26(+1.69%) |
Jun 03, 2021 | 15.24 | 15.61 | 15.13 | 15.37 | 157,610 | -0.02(-0.13%) |
Jun 02, 2021 | 15.33 | 15.41 | 15.08 | 15.39 | 111,204 | +0.11(+0.72%) |