Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.07 | 56.18 | 48.63 | 53.90 | 3,154,541 | +4.57(+9.27%) |
May 27, 2022 | 56.41 | 58.96 | 49.26 | 49.33 | 2,918,545 | -6.19(-11.15%) |
May 26, 2022 | 57.17 | 58.09 | 53.24 | 55.51 | 2,075,733 | -2.19(-3.80%) |
May 25, 2022 | 58.85 | 61.81 | 55.63 | 57.70 | 2,583,900 | -0.66(-1.13%) |
May 24, 2022 | 54.31 | 59.41 | 53.80 | 58.36 | 3,622,120 | +6.14(+11.76%) |
May 23, 2022 | 49.93 | 53.37 | 49.08 | 52.22 | 3,595,315 | +0.51(+0.99%) |
May 20, 2022 | 51.61 | 59.69 | 50.54 | 51.71 | 4,539,768 | -2.42(-4.47%) |
May 19, 2022 | 58.59 | 59.04 | 52.37 | 54.12 | 4,207,897 | -3.40(-5.91%) |
May 18, 2022 | 54.54 | 59.25 | 52.60 | 57.52 | 4,902,658 | +7.42(+14.80%) |
May 17, 2022 | 53.84 | 56.11 | 50.11 | 50.11 | 4,495,364 | -7.79(-13.45%) |
May 16, 2022 | 58.55 | 60.83 | 52.91 | 57.90 | 4,097,051 | +0.48(+0.83%) |
May 13, 2022 | 65.12 | 66.06 | 55.00 | 57.42 | 4,922,397 | -12.29(-17.63%) |
May 12, 2022 | 80.48 | 81.21 | 65.33 | 69.71 | 4,420,931 | -7.75(-10.01%) |
May 11, 2022 | 66.38 | 78.27 | 62.77 | 77.46 | 5,192,223 | +13.40(+20.91%) |
May 10, 2022 | 65.34 | 72.82 | 58.53 | 64.07 | 4,997,946 | -11.44(-15.15%) |
May 09, 2022 | 64.64 | 76.29 | 61.90 | 75.50 | 4,697,983 | +14.85(+24.47%) |
May 06, 2022 | 54.62 | 61.61 | 54.05 | 60.66 | 4,275,350 | +7.85(+14.86%) |
May 05, 2022 | 46.27 | 54.86 | 45.70 | 52.81 | 3,651,161 | +8.10(+18.13%) |
May 04, 2022 | 47.42 | 54.08 | 43.91 | 44.71 | 3,824,775 | -3.09(-6.47%) |
May 03, 2022 | 48.05 | 49.78 | 45.43 | 47.80 | 3,491,292 | -0.13(-0.28%) |
May 02, 2022 | 55.08 | 55.34 | 47.69 | 47.93 | 3,676,310 | -6.78(-12.39%) |
Apr 29, 2022 | 50.74 | 54.94 | 46.53 | 54.71 | 3,347,238 | +4.70(+9.41%) |
Apr 28, 2022 | 48.27 | 57.08 | 47.98 | 50.01 | 4,890,676 | -0.47(-0.92%) |
Apr 27, 2022 | 48.82 | 51.02 | 46.26 | 50.48 | 2,656,934 | +1.49(+3.03%) |
Apr 26, 2022 | 43.04 | 49.19 | 41.77 | 48.99 | 4,539,398 | +7.36(+17.68%) |
Apr 25, 2022 | 45.57 | 45.66 | 41.16 | 41.63 | 2,798,319 | -2.72(-6.14%) |
Apr 22, 2022 | 42.89 | 44.76 | 41.10 | 44.35 | 3,455,275 | +1.94(+4.58%) |
Apr 21, 2022 | 36.62 | 42.73 | 35.67 | 42.41 | 4,589,722 | +4.77(+12.67%) |
Apr 20, 2022 | 37.16 | 39.89 | 36.49 | 37.64 | 3,220,939 | -0.34(-0.90%) |
Apr 19, 2022 | 39.23 | 40.37 | 36.07 | 37.98 | 2,885,455 | -1.32(-3.37%) |
Apr 18, 2022 | 34.95 | 39.70 | 34.72 | 39.31 | 4,033,669 | +4.85(+14.06%) |
Apr 14, 2022 | 32.13 | 34.57 | 31.92 | 34.46 | 4,370,844 | +2.76(+8.71%) |
Apr 13, 2022 | 35.41 | 35.41 | 31.01 | 31.70 | 4,741,190 | -3.98(-11.16%) |
Apr 12, 2022 | 34.33 | 36.76 | 32.25 | 35.68 | 4,714,808 | +0.29(+0.81%) |
Apr 11, 2022 | 33.42 | 35.82 | 32.93 | 35.39 | 3,974,936 | +3.16(+9.81%) |
Apr 08, 2022 | 30.49 | 32.46 | 29.98 | 32.23 | 5,188,460 | +1.90(+6.28%) |
Apr 07, 2022 | 29.65 | 31.48 | 28.50 | 30.33 | 5,017,118 | +1.05(+3.58%) |
Apr 06, 2022 | 30.64 | 31.27 | 28.32 | 29.28 | 5,330,262 | -0.24(-0.81%) |
Apr 05, 2022 | 27.16 | 29.65 | 26.09 | 29.52 | 7,158,777 | +2.52(+9.35%) |
Apr 04, 2022 | 29.40 | 29.61 | 26.86 | 27.00 | 5,360,514 | -2.52(-8.55%) |
Apr 01, 2022 | 32.89 | 33.09 | 29.52 | 29.52 | 5,908,027 | -3.89(-11.63%) |
Mar 31, 2022 | 32.33 | 33.49 | 31.18 | 33.40 | 3,828,923 | +0.72(+2.21%) |
Mar 30, 2022 | 30.04 | 32.95 | 28.96 | 32.68 | 5,735,898 | +2.74(+9.16%) |
Mar 29, 2022 | 32.87 | 33.14 | 29.54 | 29.94 | 5,827,064 | -4.36(-12.72%) |
Mar 28, 2022 | 34.52 | 36.58 | 32.60 | 34.30 | 3,686,691 | -0.22(-0.63%) |
Mar 25, 2022 | 32.14 | 34.76 | 32.08 | 34.52 | 4,896,423 | +2.33(+7.25%) |
Mar 24, 2022 | 33.72 | 35.39 | 32.04 | 32.19 | 4,328,814 | -2.00(-5.85%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.06 | 34.18 | 6,530,302 | +2.12(+6.62%) |
Mar 22, 2022 | 35.50 | 36.02 | 31.68 | 32.06 | 3,878,604 | -3.89(-10.83%) |
Mar 21, 2022 | 32.95 | 36.49 | 32.93 | 35.96 | 5,359,077 | +3.49(+10.73%) |
Mar 18, 2022 | 36.34 | 36.36 | 31.90 | 32.47 | 5,593,466 | -3.04(-8.55%) |
Mar 17, 2022 | 41.12 | 41.95 | 35.51 | 35.51 | 4,488,845 | -4.91(-12.16%) |
Mar 16, 2022 | 45.30 | 47.09 | 40.30 | 40.42 | 3,670,227 | -6.90(-14.59%) |
Mar 15, 2022 | 48.63 | 50.44 | 46.98 | 47.33 | 2,336,340 | -2.36(-4.75%) |
Mar 14, 2022 | 43.55 | 50.62 | 42.86 | 49.69 | 2,967,944 | +5.75(+13.09%) |
Mar 11, 2022 | 38.73 | 44.07 | 38.00 | 43.94 | 3,587,399 | +4.48(+11.37%) |
Mar 10, 2022 | 40.47 | 39.45 | 3,672,878 | +0.67(+1.72%) | ||
Mar 09, 2022 | 42.39 | 43.25 | 38.09 | 38.78 | 3,917,597 | -6.62(-14.58%) |
Mar 08, 2022 | 47.02 | 49.47 | 40.99 | 45.40 | 3,966,271 | -1.15(-2.47%) |
Mar 07, 2022 | 46.21 | 47.00 | 43.62 | 46.55 | 2,864,870 | +0.30(+0.64%) |
Mar 04, 2022 | 43.89 | 46.66 | 41.42 | 46.26 | 3,036,831 | +3.96(+9.37%) |
Mar 03, 2022 | 38.31 | 43.31 | 37.99 | 42.30 | 4,213,982 | +3.53(+9.11%) |
Mar 02, 2022 | 38.70 | 40.40 | 37.63 | 38.77 | 3,711,665 | -0.38(-0.97%) |
Mar 01, 2022 | 38.37 | 39.99 | 36.17 | 39.15 | 4,393,513 | +1.00(+2.62%) |
Feb 28, 2022 | 39.28 | 39.95 | 36.21 | 38.15 | 4,054,861 | -0.11(-0.30%) |
Feb 25, 2022 | 38.98 | 40.65 | 38.17 | 38.26 | 4,589,309 | -0.96(-2.45%) |
Feb 24, 2022 | 51.42 | 51.42 | 39.01 | 39.22 | 4,179,256 | -6.48(-14.17%) |
Feb 23, 2022 | 40.28 | 45.80 | 39.94 | 45.70 | 3,453,638 | +4.92(+12.07%) |
Feb 22, 2022 | 40.99 | 41.60 | 37.99 | 40.77 | 3,465,352 | +1.10(+2.78%) |
Feb 18, 2022 | 39.67 | 0 | +1.54(+4.05%) | |||
Feb 17, 2022 | 35.04 | 38.63 | 34.56 | 38.13 | 4,613,103 | +4.18(+12.31%) |
Feb 16, 2022 | 33.91 | 35.52 | 33.16 | 33.95 | 4,776,778 | +0.97(+2.95%) |
Feb 15, 2022 | 35.80 | 35.86 | 32.45 | 32.98 | 6,055,307 | -4.77(-12.64%) |
Feb 14, 2022 | 35.89 | 37.98 | 34.94 | 37.75 | 5,726,923 | +1.80(+5.01%) |
Feb 11, 2022 | 34.23 | 36.85 | 31.99 | 35.95 | 9,113,502 | +1.34(+3.88%) |
Feb 10, 2022 | 34.08 | 35.90 | 30.00 | 34.60 | 11,839,731 | +2.77(+8.70%) |
Feb 09, 2022 | 35.58 | 35.58 | 31.68 | 31.83 | 7,827,303 | -5.23(-14.11%) |
Feb 08, 2022 | 37.24 | 39.46 | 36.47 | 37.06 | 4,448,339 | +0.61(+1.67%) |
Feb 07, 2022 | 39.73 | 39.90 | 35.50 | 36.45 | 4,743,800 | -3.72(-9.27%) |
Feb 04, 2022 | 42.21 | 43.28 | 38.76 | 40.17 | 4,589,628 | -1.75(-4.18%) |
Feb 03, 2022 | 40.90 | 42.18 | 41.93 | 4,554,979 | +3.16(+8.16%) | |
Feb 02, 2022 | 35.36 | 39.28 | 35.36 | 38.77 | 5,187,907 | +3.53(+10.03%) |
Feb 01, 2022 | 36.41 | 38.99 | 34.60 | 35.23 | 6,312,506 | -1.70(-4.61%) |
Jan 31, 2022 | 44.27 | 36.94 | 36.94 | 6,434,207 | -7.53(-16.94%) | |
Jan 28, 2022 | 49.79 | 52.81 | 44.29 | 44.47 | 4,938,929 | -5.48(-10.96%) |
Jan 27, 2022 | 41.86 | 50.10 | 40.95 | 49.94 | 5,162,369 | +6.14(+14.02%) |
Jan 26, 2022 | 39.79 | 44.41 | 35.75 | 43.80 | 5,717,801 | +2.38(+5.75%) |
Jan 25, 2022 | 42.68 | 44.80 | 39.80 | 41.42 | 4,511,737 | +0.70(+1.73%) |
Jan 24, 2022 | 46.69 | 50.51 | 39.87 | 40.72 | 6,242,598 | -2.81(-6.45%) |
Jan 21, 2022 | 41.93 | 43.81 | 39.27 | 43.53 | 6,233,333 | +2.58(+6.30%) |
Jan 20, 2022 | 37.67 | 41.39 | 34.78 | 40.95 | 5,758,778 | +1.95(+5.01%) |
Jan 19, 2022 | 37.25 | 39.26 | 34.88 | 38.99 | 5,877,223 | +1.08(+2.84%) |
Jan 18, 2022 | 33.68 | 38.18 | 33.68 | 37.92 | 4,463,266 | +5.68(+17.64%) |
Jan 14, 2022 | 32.23 | 0 | -2.59(-7.44%) | |||
Jan 13, 2022 | 32.11 | 35.14 | 31.30 | 34.82 | 4,185,921 | +2.38(+7.34%) |
Jan 12, 2022 | 29.33 | 32.48 | 28.93 | 32.44 | 3,855,976 | +2.91(+9.87%) |
Jan 11, 2022 | 30.95 | 31.58 | 28.58 | 29.53 | 2,840,614 | -0.84(-2.76%) |
Jan 10, 2022 | 31.24 | 33.00 | 30.19 | 30.37 | 3,733,509 | -0.09(-0.28%) |
Jan 07, 2022 | 28.49 | 30.57 | 26.85 | 30.45 | 3,577,713 | +1.99(+6.99%) |
Jan 06, 2022 | 28.39 | 30.83 | 27.00 | 28.46 | 3,778,705 | -0.15(-0.53%) |
Jan 05, 2022 | 24.90 | 28.70 | 23.92 | 28.61 | 4,861,969 | +4.09(+16.65%) |
Jan 04, 2022 | 22.12 | 25.19 | 22.09 | 24.53 | 4,381,458 | +2.29(+10.32%) |
Jan 03, 2022 | 24.11 | 25.54 | 22.14 | 22.23 | 3,802,341 | -2.28(-9.29%) |
Dec 31, 2021 | 23.48 | 24.61 | 22.63 | 24.51 | 2,188,861 | +0.80(+3.37%) |
Dec 30, 2021 | 24.23 | 24.39 | 22.09 | 23.71 | 3,551,435 | -0.25(-1.03%) |
Dec 29, 2021 | 23.84 | 24.72 | 23.53 | 23.96 | 2,407,295 | +0.27(+1.13%) |
Dec 28, 2021 | 22.79 | 23.82 | 21.19 | 23.69 | 2,845,372 | +1.08(+4.76%) |
Dec 27, 2021 | 21.23 | 22.67 | 21.23 | 22.62 | 2,148,426 | +1.73(+8.30%) |
Dec 23, 2021 | 22.02 | 22.45 | 20.42 | 20.88 | 2,667,694 | -1.10(-4.98%) |
Dec 22, 2021 | 22.48 | 23.40 | 21.56 | 21.98 | 3,341,938 | +0.01(+0.04%) |
Dec 21, 2021 | 22.08 | 23.18 | 21.89 | 21.97 | 3,585,909 | -0.41(-1.83%) |
Dec 20, 2021 | 22.99 | 24.46 | 21.62 | 22.38 | 3,467,368 | -0.10(-0.42%) |
Dec 17, 2021 | 26.99 | 27.22 | 21.85 | 22.47 | 5,992,640 | -3.93(-14.89%) |
Dec 16, 2021 | 23.90 | 26.86 | 23.60 | 26.41 | 3,588,150 | +2.10(+8.66%) |
Dec 15, 2021 | 27.73 | 29.41 | 24.20 | 24.30 | 2,979,836 | -3.62(-12.96%) |
Dec 14, 2021 | 27.42 | 28.80 | 26.61 | 27.92 | 2,487,790 | +1.50(+5.66%) |
Dec 13, 2021 | 26.64 | 28.28 | 25.35 | 26.42 | 2,539,473 | -0.76(-2.80%) |
Dec 10, 2021 | 25.73 | 27.42 | 24.80 | 27.19 | 2,508,648 | +1.29(+4.96%) |
Dec 09, 2021 | 23.34 | 26.00 | 22.94 | 25.90 | 3,646,724 | +2.84(+12.30%) |
Dec 08, 2021 | 23.66 | 24.81 | 22.70 | 23.06 | 3,486,393 | -0.92(-3.85%) |
Dec 07, 2021 | 26.64 | 26.65 | 22.58 | 23.99 | 6,468,639 | -4.32(-15.27%) |
Dec 06, 2021 | 28.46 | 30.31 | 27.55 | 28.31 | 1,888,405 | +0.01(+0.03%) |
Dec 03, 2021 | 24.67 | 28.85 | 24.50 | 28.30 | 2,833,652 | +3.28(+13.09%) |
Dec 02, 2021 | 26.80 | 27.49 | 24.78 | 25.02 | 2,406,349 | -1.73(-6.48%) |
Dec 01, 2021 | 23.77 | 26.87 | 22.98 | 26.76 | 3,418,509 | +2.59(+10.72%) |
Nov 30, 2021 | 25.64 | 26.62 | 23.96 | 24.17 | 2,494,433 | -0.88(-3.50%) |
Nov 29, 2021 | 22.65 | 25.13 | 22.33 | 25.04 | 1,900,528 | +1.09(+4.53%) |
Nov 26, 2021 | 22.57 | 24.94 | 21.88 | 23.96 | 2,363,743 | +1.77(+7.98%) |
Nov 24, 2021 | 23.06 | 23.74 | 21.91 | 22.19 | 2,248,023 | -0.32(-1.44%) |
Nov 23, 2021 | 22.73 | 24.81 | 22.42 | 22.51 | 2,620,873 | -0.07(-0.30%) |
Nov 22, 2021 | 20.93 | 22.69 | 20.92 | 22.58 | 1,719,439 | +1.36(+6.42%) |
Nov 19, 2021 | 21.21 | 21.49 | 20.56 | 21.22 | 1,407,331 | +0.22(+1.04%) |
Nov 18, 2021 | 20.06 | 21.21 | 20.93 | 21.00 | 1,647,063 | +0.28(+1.33%) |
Nov 17, 2021 | 20.03 | 20.80 | 19.85 | 20.72 | 1,243,422 | +0.81(+4.07%) |
Nov 16, 2021 | 20.29 | 20.83 | 19.83 | 19.91 | 1,424,670 | -0.43(-2.11%) |
Nov 15, 2021 | 18.87 | 20.42 | 18.87 | 20.34 | 1,674,122 | +1.23(+6.43%) |
Nov 12, 2021 | 18.94 | 19.65 | 18.78 | 19.11 | 1,784,480 | -0.08(-0.40%) |
Nov 11, 2021 | 18.95 | 19.36 | 18.58 | 19.19 | 1,348,411 | -0.04(-0.20%) |
Nov 10, 2021 | 18.43 | 19.23 | 3,172,703 | +1.10(+6.04%) | ||
Nov 09, 2021 | 17.55 | 18.40 | 17.48 | 18.13 | 2,579,809 | +0.67(+3.82%) |
Nov 08, 2021 | 17.05 | 17.64 | 16.70 | 17.46 | 1,551,160 | +0.34(+2.00%) |
Nov 05, 2021 | 16.91 | 17.70 | 16.40 | 17.12 | 3,339,932 | +0.69(+4.17%) |
Nov 04, 2021 | 16.33 | 16.90 | 15.87 | 16.44 | 2,876,302 | +0.34(+2.13%) |
Nov 03, 2021 | 17.34 | 17.64 | 16.01 | 16.09 | 3,979,394 | -1.19(-6.89%) |
Nov 02, 2021 | 18.05 | 18.74 | 17.21 | 17.28 | 2,509,130 | -0.68(-3.76%) |
Nov 01, 2021 | 19.97 | 19.23 | 17.93 | 17.96 | 4,009,368 | -2.34(-11.54%) |
Oct 29, 2021 | 19.96 | 20.38 | 19.36 | 20.30 | 1,718,236 | +0.67(+3.39%) |
Oct 28, 2021 | 21.59 | 21.77 | 19.62 | 19.63 | 2,727,491 | -2.14(-9.84%) |
Oct 27, 2021 | 20.93 | 21.84 | 20.72 | 21.78 | 1,390,324 | +0.91(+4.38%) |
Oct 26, 2021 | 20.36 | 20.93 | 20.86 | 2,176,181 | +0.25(+1.20%) | |
Oct 25, 2021 | 20.89 | 21.25 | 20.35 | 20.62 | 1,234,612 | -0.19(-0.92%) |
Oct 22, 2021 | 21.10 | 21.90 | 20.78 | 20.81 | 1,511,976 | -0.05(-0.23%) |
Oct 21, 2021 | 21.22 | 21.27 | 20.41 | 20.85 | 1,613,133 | -0.40(-1.88%) |
Oct 20, 2021 | 21.00 | 21.42 | 20.40 | 21.25 | 1,145,662 | +0.26(+1.22%) |
Oct 19, 2021 | 21.33 | 21.46 | 20.36 | 21.00 | 1,007,395 | -0.70(-3.25%) |
Oct 18, 2021 | 20.83 | 21.82 | 20.78 | 21.70 | 941,749 | +1.30(+6.40%) |
Oct 15, 2021 | 19.02 | 20.46 | 19.01 | 20.40 | 1,353,946 | +0.91(+4.69%) |
Oct 14, 2021 | 19.92 | 20.09 | 19.03 | 19.48 | 1,702,946 | -0.96(-4.70%) |
Oct 13, 2021 | 20.62 | 21.03 | 20.07 | 20.44 | 1,145,516 | -0.23(-1.11%) |
Oct 12, 2021 | 20.87 | 20.89 | 20.17 | 20.67 | 1,368,752 | -0.30(-1.45%) |
Oct 11, 2021 | 21.29 | 21.60 | 20.25 | 20.98 | 1,817,735 | -0.37(-1.74%) |
Oct 08, 2021 | 20.72 | 21.66 | 20.54 | 21.35 | 1,204,929 | +0.28(+1.31%) |
Oct 07, 2021 | 21.65 | 21.96 | 20.38 | 21.07 | 1,769,347 | -0.89(-4.03%) |
Oct 06, 2021 | 21.90 | 22.24 | 21.31 | 21.96 | 1,693,598 | +0.63(+2.95%) |
Oct 05, 2021 | 21.27 | 21.75 | 20.42 | 21.33 | 1,561,914 | -0.15(-0.71%) |
Oct 04, 2021 | 20.57 | 21.70 | 20.50 | 21.48 | 1,837,962 | +1.38(+6.87%) |
Oct 01, 2021 | 20.06 | 21.85 | 19.89 | 20.10 | 2,600,519 | -0.18(-0.89%) |
Sep 30, 2021 | 20.08 | 20.36 | 19.48 | 20.28 | 1,703,716 | -0.10(-0.51%) |
Sep 29, 2021 | 19.03 | 20.48 | 18.84 | 20.39 | 2,297,860 | +1.04(+5.36%) |
Sep 28, 2021 | 18.17 | 19.44 | 18.17 | 19.35 | 2,624,381 | +1.64(+9.25%) |
Sep 27, 2021 | 18.31 | 18.68 | 17.38 | 17.71 | 3,658,764 | -0.69(-3.73%) |
Sep 24, 2021 | 17.79 | 18.46 | 17.56 | 18.40 | 2,506,753 | +1.04(+5.98%) |
Sep 23, 2021 | 18.27 | 18.43 | 17.30 | 17.36 | 2,496,687 | -1.06(-5.74%) |
Sep 22, 2021 | 18.23 | 18.87 | 17.86 | 18.42 | 2,690,177 | -0.11(-0.62%) |
Sep 21, 2021 | 18.97 | 19.10 | 17.98 | 18.53 | 3,233,988 | -0.75(-3.90%) |
Sep 20, 2021 | 18.64 | 19.87 | 18.06 | 19.28 | 4,630,345 | +1.75(+9.99%) |
Sep 17, 2021 | 18.47 | 19.01 | 17.41 | 17.53 | 4,099,749 | -0.90(-4.91%) |
Sep 16, 2021 | 18.66 | 19.38 | 18.32 | 18.43 | 2,969,753 | -0.22(-1.17%) |
Sep 15, 2021 | 19.20 | 19.41 | 18.29 | 18.65 | 2,962,299 | -0.51(-2.68%) |
Sep 14, 2021 | 18.08 | 19.37 | 17.90 | 19.17 | 3,810,277 | +0.81(+4.41%) |
Sep 13, 2021 | 17.91 | 19.18 | 17.50 | 18.36 | 4,204,323 | +0.24(+1.31%) |
Sep 10, 2021 | 17.44 | 18.38 | 17.44 | 18.12 | 2,836,835 | +0.44(+2.48%) |
Sep 09, 2021 | 18.09 | 18.21 | 16.93 | 17.68 | 4,696,731 | -0.22(-1.22%) |
Sep 08, 2021 | 17.35 | 18.41 | 17.30 | 17.90 | 5,151,729 | +0.40(+2.28%) |
Sep 07, 2021 | 17.24 | 17.81 | 16.54 | 17.50 | 3,485,601 | +0.26(+1.49%) |
Sep 03, 2021 | 16.58 | 17.53 | 16.55 | 17.24 | 5,239,208 | +0.90(+5.47%) |
Sep 02, 2021 | 16.81 | 16.98 | 16.33 | 16.35 | 3,446,758 | -0.55(-3.27%) |
Sep 01, 2021 | 17.68 | 17.82 | 16.82 | 16.90 | 4,732,019 | -0.92(-5.18%) |
Aug 31, 2021 | 18.14 | 18.27 | 17.49 | 17.83 | 3,851,020 | -0.53(-2.90%) |
Aug 30, 2021 | 18.12 | 18.52 | 17.48 | 18.36 | 3,853,283 | +0.13(+0.73%) |
Aug 27, 2021 | 19.57 | 19.79 | 17.69 | 18.23 | 4,525,839 | -1.58(-7.98%) |
Aug 26, 2021 | 19.63 | 20.00 | 18.63 | 19.81 | 4,719,527 | +0.31(+1.61%) |
Aug 25, 2021 | 20.38 | 20.78 | 19.14 | 19.49 | 3,595,203 | -0.67(-3.31%) |
Aug 24, 2021 | 20.21 | 21.04 | 20.18 | 20.16 | 3,597,819 | -0.02(-0.09%) |
Aug 23, 2021 | 22.35 | 22.50 | 20.09 | 20.18 | 4,470,455 | -3.18(-13.62%) |
Aug 20, 2021 | 25.31 | 25.55 | 22.90 | 23.36 | 3,582,877 | -2.27(-8.84%) |
Aug 19, 2021 | 24.58 | 25.71 | 23.96 | 25.62 | 1,415,505 | +1.76(+7.38%) |
Aug 18, 2021 | 22.75 | 23.90 | 22.35 | 23.86 | 1,663,053 | +1.10(+4.85%) |
Aug 17, 2021 | 24.40 | 25.02 | 22.68 | 22.76 | 1,996,303 | -1.10(-4.63%) |
Aug 16, 2021 | 22.62 | 24.07 | 22.53 | 23.86 | 1,842,048 | +1.50(+6.73%) |
Aug 13, 2021 | 21.21 | 22.37 | 20.96 | 22.36 | 1,737,100 | +1.03(+4.82%) |
Aug 12, 2021 | 21.95 | 22.19 | 21.03 | 21.33 | 1,221,010 | -0.50(-2.27%) |
Aug 11, 2021 | 21.51 | 22.56 | 21.38 | 21.82 | 1,194,723 | +0.44(+2.05%) |
Aug 10, 2021 | 20.57 | 21.82 | 20.47 | 21.39 | 1,642,612 | +0.47(+2.23%) |
Aug 09, 2021 | 21.15 | 21.41 | 20.25 | 20.92 | 1,779,288 | -0.10(-0.45%) |
Aug 06, 2021 | 20.25 | 21.47 | 20.25 | 21.02 | 2,218,514 | +0.91(+4.55%) |
Aug 05, 2021 | 22.51 | 22.81 | 19.99 | 20.10 | 3,651,062 | -2.51(-11.12%) |
Aug 04, 2021 | 22.82 | 22.91 | 21.25 | 22.62 | 2,353,061 | -0.05(-0.21%) |
Aug 03, 2021 | 22.71 | 23.96 | 22.62 | 22.66 | 1,305,199 | -0.48(-2.06%) |
Aug 02, 2021 | 22.85 | 23.23 | 22.26 | 23.14 | 1,330,550 | -0.20(-0.86%) |
Jul 30, 2021 | 22.89 | 23.58 | 22.15 | 23.34 | 1,835,445 | +0.86(+3.81%) |
Jul 29, 2021 | 21.04 | 22.50 | 20.75 | 22.48 | 2,116,778 | +1.09(+5.07%) |
Jul 28, 2021 | 23.72 | 23.72 | 21.08 | 21.40 | 2,646,814 | -2.54(-10.62%) |
Jul 27, 2021 | 23.25 | 25.23 | 23.09 | 23.94 | 2,405,190 | +0.74(+3.20%) |
Jul 26, 2021 | 22.10 | 23.23 | 21.51 | 23.20 | 2,244,340 | +1.17(+5.32%) |
Jul 23, 2021 | 21.13 | 22.55 | 21.00 | 22.02 | 2,253,150 | +0.70(+3.30%) |
Jul 22, 2021 | 20.57 | 21.43 | 20.27 | 21.32 | 2,242,541 | +1.10(+5.41%) |
Jul 21, 2021 | 20.84 | 21.64 | 20.11 | 20.23 | 2,356,982 | -0.70(-3.37%) |
Jul 20, 2021 | 22.32 | 22.67 | 20.81 | 20.93 | 2,259,962 | -1.41(-6.31%) |
Jul 19, 2021 | 23.35 | 23.54 | 21.44 | 22.34 | 2,031,524 | -0.16(-0.72%) |
Jul 16, 2021 | 22.14 | 22.99 | 21.47 | 22.50 | 2,271,711 | +0.00(+0.00%) |
Jul 15, 2021 | 22.56 | 23.70 | 22.07 | 22.50 | 2,840,628 | +0.06(+0.25%) |
Jul 14, 2021 | 20.48 | 22.54 | 20.41 | 22.44 | 3,883,786 | +1.73(+8.37%) |
Jul 13, 2021 | 19.92 | 20.78 | 19.76 | 20.71 | 2,525,655 | +1.05(+5.33%) |
Jul 12, 2021 | 18.90 | 19.80 | 18.55 | 19.66 | 1,862,507 | +0.72(+3.82%) |
Jul 09, 2021 | 19.40 | 20.05 | 18.77 | 18.94 | 2,307,972 | -0.77(-3.91%) |
Jul 08, 2021 | 21.23 | 21.41 | 19.43 | 19.71 | 2,705,494 | -0.32(-1.62%) |
Jul 07, 2021 | 18.85 | 20.70 | 18.66 | 20.03 | 3,231,896 | +1.00(+5.25%) |
Jul 06, 2021 | 17.78 | 19.14 | 17.64 | 19.03 | 2,991,156 | +1.16(+6.50%) |
Jul 02, 2021 | 17.14 | 18.19 | 17.14 | 17.87 | 1,979,810 | +0.68(+3.93%) |
Jul 01, 2021 | 18.17 | 18.58 | 17.17 | 17.20 | 2,665,899 | -1.18(-6.43%) |
Jun 30, 2021 | 18.46 | 19.19 | 17.66 | 18.38 | 2,484,007 | +0.12(+0.68%) |
Jun 29, 2021 | 17.44 | 18.35 | 17.26 | 18.25 | 2,745,174 | +0.82(+4.70%) |
Jun 28, 2021 | 16.48 | 17.60 | 16.14 | 17.44 | 2,597,677 | +0.24(+1.38%) |
Jun 25, 2021 | 17.56 | 18.01 | 17.15 | 17.20 | 3,656,226 | -0.55(-3.11%) |
Jun 24, 2021 | 18.59 | 18.66 | 17.66 | 17.75 | 3,965,678 | -1.28(-6.71%) |
Jun 23, 2021 | 19.19 | 19.74 | 18.67 | 19.03 | 2,179,592 | -0.29(-1.48%) |
Jun 22, 2021 | 18.89 | 20.00 | 18.76 | 19.31 | 2,087,276 | +0.48(+2.53%) |
Jun 21, 2021 | 19.14 | 19.90 | 18.58 | 18.84 | 2,082,938 | -0.50(-2.61%) |
Jun 18, 2021 | 19.48 | 20.10 | 19.10 | 19.34 | 2,594,602 | +0.34(+1.80%) |
Jun 17, 2021 | 19.61 | 19.86 | 18.57 | 19.00 | 2,669,868 | -0.32(-1.68%) |
Jun 16, 2021 | 19.57 | 20.69 | 18.94 | 19.32 | 3,350,328 | -0.02(-0.10%) |
Jun 15, 2021 | 18.17 | 19.73 | 18.14 | 19.34 | 3,661,487 | +1.20(+6.61%) |
Jun 14, 2021 | 18.29 | 18.43 | 17.69 | 18.14 | 3,131,641 | -0.33(-1.80%) |
Jun 11, 2021 | 18.24 | 19.08 | 18.22 | 18.47 | 2,588,983 | +0.07(+0.36%) |
Jun 10, 2021 | 19.00 | 19.52 | 18.22 | 18.41 | 4,404,770 | -0.56(-2.96%) |
Jun 09, 2021 | 19.29 | 19.40 | 18.29 | 18.97 | 4,420,407 | -0.51(-2.64%) |
Jun 08, 2021 | 19.43 | 21.14 | 18.95 | 19.48 | 4,214,282 | -0.46(-2.29%) |
Jun 07, 2021 | 22.78 | 22.99 | 19.15 | 19.94 | 6,345,919 | -3.10(-13.47%) |
Jun 04, 2021 | 22.78 | 23.25 | 22.30 | 23.04 | 1,120,615 | -0.05(-0.21%) |
Jun 03, 2021 | 23.16 | 23.97 | 22.71 | 23.09 | 1,700,652 | +0.30(+1.34%) |
Jun 02, 2021 | 22.74 | 23.78 | 22.44 | 22.79 | 1,659,364 | -0.34(-1.48%) |