Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.41 | 26.08 | 24.00 | 24.28 | 5,887,079 | -1.90(-7.27%) |
Jun 29, 2022 | 27.59 | 27.85 | 26.05 | 26.18 | 3,463,280 | -0.94(-3.47%) |
Jun 28, 2022 | 27.34 | 27.62 | 26.60 | 27.12 | 4,443,551 | +0.53(+1.99%) |
Jun 27, 2022 | 26.18 | 27.04 | 25.30 | 26.59 | 6,674,305 | +0.80(+3.12%) |
Jun 24, 2022 | 24.12 | 25.97 | 23.89 | 25.79 | 36,158,516 | +1.91(+8.01%) |
Jun 23, 2022 | 25.94 | 26.01 | 23.16 | 23.87 | 7,003,000 | -1.83(-7.13%) |
Jun 22, 2022 | 24.83 | 26.00 | 24.46 | 25.71 | 4,770,163 | -0.70(-2.64%) |
Jun 21, 2022 | 26.31 | 26.56 | 25.32 | 26.40 | 5,550,425 | +0.62(+2.40%) |
Jun 17, 2022 | 28.62 | 28.62 | 25.24 | 25.79 | 9,403,716 | -2.83(-9.90%) |
Jun 16, 2022 | 29.76 | 30.48 | 28.24 | 28.62 | 5,140,859 | -1.48(-4.92%) |
Jun 15, 2022 | 29.77 | 30.74 | 29.21 | 30.10 | 4,965,077 | +0.71(+2.40%) |
Jun 14, 2022 | 31.70 | 32.42 | 28.63 | 29.40 | 7,927,590 | -2.38(-7.50%) |
Jun 13, 2022 | 32.98 | 33.15 | 30.88 | 31.78 | 4,474,319 | -2.00(-5.92%) |
Jun 10, 2022 | 33.94 | 34.70 | 32.86 | 33.78 | 3,740,955 | -0.88(-2.55%) |
Jun 09, 2022 | 34.82 | 35.25 | 33.77 | 34.66 | 3,891,791 | -0.65(-1.83%) |
Jun 08, 2022 | 36.67 | 36.72 | 34.44 | 35.31 | 4,684,602 | -1.00(-2.76%) |
Jun 07, 2022 | 34.50 | 36.49 | 34.20 | 36.31 | 4,538,741 | +1.28(+3.67%) |
Jun 06, 2022 | 34.88 | 35.42 | 34.20 | 35.03 | 4,202,592 | +0.83(+2.44%) |
Jun 03, 2022 | 34.35 | 34.52 | 33.43 | 34.19 | 2,744,674 | -0.14(-0.40%) |
Jun 02, 2022 | 34.43 | 34.88 | 33.81 | 34.33 | 3,015,609 | -0.24(-0.68%) |
Jun 01, 2022 | 33.73 | 35.11 | 32.96 | 34.56 | 6,344,552 | +1.27(+3.80%) |
May 31, 2022 | 35.90 | 36.41 | 32.74 | 33.30 | 5,309,857 | -2.18(-6.14%) |
May 27, 2022 | 33.32 | 35.79 | 32.96 | 35.48 | 4,686,090 | +1.43(+4.21%) |
May 26, 2022 | 32.12 | 35.93 | 32.12 | 34.04 | 8,406,275 | +1.94(+6.05%) |
May 25, 2022 | 29.29 | 32.28 | 29.28 | 32.10 | 10,152,167 | +3.67(+12.90%) |
May 24, 2022 | 28.19 | 28.93 | 27.80 | 28.43 | 6,492,974 | -0.25(-0.85%) |
May 23, 2022 | 27.87 | 29.16 | 27.67 | 28.68 | 6,492,311 | +1.04(+3.76%) |
May 20, 2022 | 27.78 | 28.07 | 26.88 | 27.64 | 3,332,810 | +0.06(+0.21%) |
May 19, 2022 | 26.53 | 28.29 | 26.16 | 27.58 | 4,509,517 | +0.33(+1.22%) |
May 18, 2022 | 28.52 | 28.71 | 26.86 | 27.25 | 3,131,896 | -1.27(-4.44%) |
May 17, 2022 | 27.68 | 29.00 | 27.42 | 28.51 | 3,484,173 | +1.43(+5.29%) |
May 16, 2022 | 26.87 | 28.03 | 26.77 | 27.08 | 2,808,629 | +0.52(+1.96%) |
May 13, 2022 | 27.02 | 27.47 | 26.15 | 26.56 | 4,821,787 | +0.01(+0.04%) |
May 12, 2022 | 26.53 | 27.10 | 25.74 | 26.55 | 3,389,890 | -0.44(-1.64%) |
May 11, 2022 | 26.65 | 27.90 | 26.42 | 26.99 | 4,199,606 | +0.83(+3.19%) |
May 10, 2022 | 26.48 | 27.10 | 25.13 | 26.16 | 5,640,259 | -0.03(-0.11%) |
May 09, 2022 | 28.83 | 29.07 | 25.77 | 26.19 | 6,735,312 | -3.77(-12.57%) |
May 06, 2022 | 30.47 | 30.64 | 29.27 | 29.95 | 4,872,763 | -0.16(-0.52%) |
May 05, 2022 | 31.88 | 31.97 | 28.80 | 30.11 | 4,257,233 | -1.31(-4.18%) |
May 04, 2022 | 31.76 | 31.76 | 30.19 | 31.43 | 4,747,331 | +1.00(+3.29%) |
May 03, 2022 | 29.54 | 31.23 | 29.28 | 30.43 | 4,478,920 | +1.15(+3.92%) |
May 02, 2022 | 28.71 | 29.91 | 28.39 | 29.28 | 3,712,754 | -0.09(-0.30%) |
Apr 29, 2022 | 30.83 | 31.02 | 28.91 | 29.37 | 5,392,756 | -1.03(-3.39%) |
Apr 28, 2022 | 30.20 | 30.82 | 28.84 | 30.40 | 6,298,149 | +0.16(+0.52%) |
Apr 27, 2022 | 29.28 | 30.85 | 28.31 | 30.24 | 6,135,319 | +1.30(+4.51%) |
Apr 26, 2022 | 29.82 | 30.49 | 28.86 | 28.93 | 5,356,763 | -0.76(-2.54%) |
Apr 25, 2022 | 28.74 | 29.80 | 27.80 | 29.69 | 5,587,249 | -0.08(-0.26%) |
Apr 22, 2022 | 30.80 | 31.58 | 29.61 | 29.77 | 4,167,353 | -1.28(-4.14%) |
Apr 21, 2022 | 33.20 | 33.28 | 30.47 | 31.05 | 4,665,060 | -1.28(-3.97%) |
Apr 20, 2022 | 32.30 | 32.67 | 31.40 | 32.34 | 3,493,354 | +0.32(+1.01%) |
Apr 19, 2022 | 32.51 | 32.87 | 31.69 | 32.01 | 4,327,095 | -1.29(-3.89%) |
Apr 18, 2022 | 32.38 | 33.95 | 31.85 | 33.31 | 4,998,611 | +1.54(+4.85%) |
Apr 14, 2022 | 32.06 | 32.16 | 31.39 | 31.77 | 3,931,735 | -0.28(-0.89%) |
Apr 13, 2022 | 31.91 | 32.34 | 30.92 | 32.05 | 3,524,847 | +0.91(+2.93%) |
Apr 12, 2022 | 32.15 | 32.93 | 31.09 | 31.14 | 3,814,599 | -0.18(-0.56%) |
Apr 11, 2022 | 31.77 | 31.84 | 30.86 | 31.32 | 3,769,879 | -0.66(-2.06%) |
Apr 08, 2022 | 31.20 | 32.29 | 30.96 | 31.97 | 3,313,110 | +1.21(+3.92%) |
Apr 07, 2022 | 31.39 | 31.88 | 29.97 | 30.77 | 5,974,036 | -0.15(-0.48%) |
Apr 06, 2022 | 30.95 | 31.84 | 30.35 | 30.92 | 6,217,307 | +0.41(+1.35%) |
Apr 05, 2022 | 30.98 | 32.44 | 30.47 | 30.50 | 4,883,188 | -0.03(-0.10%) |
Apr 04, 2022 | 31.26 | 31.47 | 30.03 | 30.53 | 3,404,380 | -0.41(-1.33%) |
Apr 01, 2022 | 29.47 | 31.14 | 29.47 | 30.95 | 3,530,646 | +1.15(+3.85%) |
Mar 31, 2022 | 30.51 | 31.71 | 29.65 | 29.80 | 6,919,024 | -0.30(-1.01%) |
Mar 30, 2022 | 30.97 | 31.43 | 29.95 | 30.10 | 3,325,931 | -0.22(-0.71%) |
Mar 29, 2022 | 29.42 | 30.40 | 28.68 | 30.32 | 4,526,793 | -0.28(-0.93%) |
Mar 28, 2022 | 29.97 | 30.94 | 29.62 | 30.60 | 7,186,565 | -0.30(-0.98%) |
Mar 25, 2022 | 28.39 | 31.45 | 28.32 | 30.91 | 10,374,631 | +2.36(+8.28%) |
Mar 24, 2022 | 27.80 | 28.93 | 27.38 | 28.54 | 5,430,047 | +0.69(+2.46%) |
Mar 23, 2022 | 26.68 | 27.89 | 26.57 | 27.86 | 3,894,829 | +1.61(+6.13%) |
Mar 22, 2022 | 26.54 | 26.99 | 25.73 | 26.25 | 3,610,992 | -0.12(-0.45%) |
Mar 21, 2022 | 26.81 | 27.32 | 26.25 | 26.36 | 3,565,704 | +0.32(+1.24%) |
Mar 18, 2022 | 26.62 | 26.66 | 25.85 | 26.04 | 6,198,065 | -0.36(-1.37%) |
Mar 17, 2022 | 26.03 | 26.77 | 25.90 | 26.40 | 4,052,816 | +1.39(+5.57%) |
Mar 16, 2022 | 24.82 | 25.24 | 24.35 | 25.01 | 4,603,389 | +0.01(+0.04%) |
Mar 15, 2022 | 23.91 | 25.21 | 23.79 | 25.00 | 4,579,737 | -0.07(-0.27%) |
Mar 14, 2022 | 26.23 | 26.38 | 24.55 | 25.07 | 5,463,265 | -1.93(-7.16%) |
Mar 11, 2022 | 26.93 | 27.69 | 26.84 | 27.00 | 4,534,272 | -0.59(-2.13%) |
Mar 10, 2022 | 26.42 | 27.81 | 27.59 | 7,839,271 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.87 | 26.20 | 24.32 | 26.17 | 6,521,186 | +0.53(+2.07%) |
Mar 08, 2022 | 26.79 | 27.43 | 25.33 | 25.64 | 7,273,750 | -0.58(-2.21%) |
Mar 07, 2022 | 26.13 | 26.89 | 25.36 | 26.22 | 8,801,841 | +0.25(+0.94%) |
Mar 04, 2022 | 24.78 | 26.22 | 24.78 | 25.97 | 6,608,481 | +1.56(+6.39%) |
Mar 03, 2022 | 24.13 | 24.49 | 23.25 | 24.41 | 6,930,408 | -0.29(-1.19%) |
Mar 02, 2022 | 23.98 | 25.35 | 23.71 | 24.71 | 7,474,343 | +1.39(+5.97%) |
Mar 01, 2022 | 23.06 | 23.65 | 22.51 | 23.31 | 66,439,488 | +0.80(+3.57%) |
Feb 28, 2022 | 22.44 | 22.58 | 21.64 | 22.51 | 16,788,466 | -0.45(-1.97%) |
Feb 25, 2022 | 23.15 | 23.23 | 22.58 | 22.96 | 6,830,330 | -0.45(-1.93%) |
Feb 24, 2022 | 22.76 | 23.89 | 21.96 | 23.41 | 7,024,371 | +1.20(+5.39%) |
Feb 23, 2022 | 20.14 | 22.54 | 20.14 | 22.22 | 13,697,312 | +2.62(+13.36%) |
Feb 22, 2022 | 20.90 | 21.10 | 19.35 | 19.60 | 5,334,233 | -0.44(-2.20%) |
Feb 18, 2022 | 20.04 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 19.73 | 20.88 | 19.73 | 20.03 | 6,398,238 | +0.24(+1.19%) |
Feb 16, 2022 | 20.35 | 20.70 | 19.62 | 19.79 | 3,342,399 | -0.07(-0.35%) |
Feb 15, 2022 | 19.78 | 19.96 | 19.25 | 19.86 | 3,086,995 | -0.23(-1.12%) |
Feb 14, 2022 | 20.68 | 20.68 | 19.67 | 20.09 | 4,484,277 | -0.50(-2.43%) |
Feb 11, 2022 | 20.09 | 20.69 | 20.03 | 20.59 | 3,902,875 | +0.64(+3.20%) |
Feb 10, 2022 | 18.67 | 20.67 | 18.66 | 19.95 | 5,725,410 | +1.08(+5.72%) |
Feb 09, 2022 | 18.39 | 18.97 | 18.26 | 18.87 | 4,194,671 | +0.18(+0.94%) |
Feb 08, 2022 | 19.55 | 19.55 | 18.44 | 18.69 | 3,717,661 | -0.88(-4.51%) |
Feb 07, 2022 | 19.66 | 19.90 | 19.16 | 19.58 | 4,154,457 | -0.41(-2.06%) |
Feb 04, 2022 | 20.11 | 20.81 | 19.75 | 19.99 | 4,027,314 | -0.07(-0.34%) |
Feb 03, 2022 | 19.74 | 20.06 | 4,135,103 | -0.68(-3.26%) | ||
Feb 02, 2022 | 20.45 | 20.97 | 19.94 | 20.73 | 5,867,351 | +0.75(+3.73%) |
Feb 01, 2022 | 18.58 | 20.40 | 18.39 | 19.99 | 4,550,537 | +1.11(+5.87%) |
Jan 31, 2022 | 18.99 | 19.37 | 18.88 | 6,718,156 | -0.18(-0.93%) | |
Jan 28, 2022 | 18.53 | 19.16 | 18.37 | 19.06 | 5,350,459 | +1.04(+5.77%) |
Jan 27, 2022 | 18.32 | 18.32 | 17.07 | 18.02 | 5,998,351 | +0.20(+1.10%) |
Jan 26, 2022 | 18.53 | 18.79 | 17.65 | 17.82 | 5,678,852 | -0.06(-0.33%) |
Jan 25, 2022 | 17.56 | 18.11 | 17.02 | 17.88 | 5,200,345 | +0.12(+0.66%) |
Jan 24, 2022 | 16.73 | 17.78 | 16.39 | 17.76 | 5,933,902 | +0.48(+2.78%) |
Jan 21, 2022 | 17.91 | 18.18 | 17.07 | 17.28 | 6,621,342 | -0.83(-4.60%) |
Jan 20, 2022 | 19.10 | 19.38 | 18.11 | 18.12 | 6,827,805 | -1.45(-7.42%) |
Jan 19, 2022 | 20.13 | 20.28 | 19.40 | 19.57 | 5,894,479 | -0.53(-2.64%) |
Jan 18, 2022 | 21.94 | 22.07 | 20.08 | 20.10 | 6,222,256 | -1.28(-5.97%) |
Jan 14, 2022 | 21.37 | 0 | +0.45(+2.16%) | |||
Jan 13, 2022 | 21.55 | 22.00 | 20.74 | 20.92 | 7,362,631 | -1.07(-4.86%) |
Jan 12, 2022 | 20.59 | 22.06 | 20.37 | 21.99 | 10,127,235 | +1.74(+8.57%) |
Jan 11, 2022 | 19.33 | 20.54 | 18.77 | 20.25 | 7,573,008 | +0.95(+4.93%) |
Jan 10, 2022 | 18.64 | 19.41 | 18.24 | 19.30 | 6,238,551 | +0.95(+5.18%) |
Jan 07, 2022 | 18.43 | 18.77 | 18.12 | 18.35 | 3,299,129 | -0.01(-0.05%) |
Jan 06, 2022 | 18.29 | 18.68 | 17.84 | 18.36 | 3,770,831 | +0.42(+2.35%) |
Jan 05, 2022 | 18.92 | 19.38 | 17.92 | 17.94 | 5,377,760 | -0.35(-1.93%) |
Jan 04, 2022 | 18.07 | 18.79 | 18.00 | 18.29 | 3,780,538 | +0.28(+1.58%) |
Jan 03, 2022 | 17.35 | 18.05 | 17.33 | 18.01 | 3,409,263 | +0.52(+2.97%) |
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,322 | -0.43(-2.41%) |
Dec 30, 2021 | 18.66 | 18.84 | 17.90 | 17.92 | 2,096,481 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.65 | 1,941,173 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,092 | -0.20(-1.04%) |
Dec 27, 2021 | 18.15 | 18.92 | 17.90 | 18.88 | 2,484,511 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,132 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,367 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,017 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,738,910 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.61 | 17.86 | 9,107,817 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,367 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,545 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.59 | 17.66 | 3,172,228 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.11 | 3,416,733 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,534 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.16 | 18.63 | 4,822,903 | +0.14(+0.74%) |
Dec 08, 2021 | 18.64 | 18.82 | 18.12 | 18.49 | 4,436,465 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,570 | +0.37(+2.08%) |
Dec 06, 2021 | 17.92 | 18.15 | 17.16 | 17.96 | 5,676,413 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.13 | 3,952,430 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.12 | 5,003,090 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.68 | 17.73 | 17.74 | 6,432,804 | -1.44(-7.52%) |
Nov 30, 2021 | 19.62 | 20.06 | 18.64 | 19.18 | 6,275,145 | -0.95(-4.73%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.14 | 4,456,777 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.63 | 20.72 | 3,292,956 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,498 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,260 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,346,597 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,821,851 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,585 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,475 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,159 | -0.36(-1.60%) |
Nov 15, 2021 | 22.70 | 23.25 | 22.33 | 22.68 | 3,179,784 | +0.11(+0.48%) |
Nov 12, 2021 | 22.71 | 23.34 | 22.52 | 22.57 | 3,492,903 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,218,929 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.17 | 5,704,489 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.77 | 23.81 | 3,070,289 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,373 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.18 | 23.56 | 3,614,119 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,417 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,485 | -0.09(-0.38%) |
Nov 02, 2021 | 22.72 | 23.20 | 22.37 | 23.08 | 3,892,571 | +0.34(+1.51%) |
Nov 01, 2021 | 23.19 | 23.99 | 22.63 | 22.74 | 4,279,540 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.25 | 22.32 | 22.87 | 8,335,762 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.78 | 23.27 | 23.51 | 5,836,253 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,984,899 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,173 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.80 | 25.71 | 7,382,469 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.22 | 23.42 | 24.18 | 4,432,872 | +1.09(+4.72%) |
Oct 21, 2021 | 23.73 | 23.76 | 22.77 | 23.09 | 4,844,868 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.21 | 23.09 | 23.99 | 3,345,497 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.72 | 23.61 | 3,303,281 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.30 | 22.92 | 23.22 | 4,871,177 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.98 | 23.00 | 5,396,520 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.23 | 22.94 | 23.52 | 4,825,488 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,285 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,345 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.70 | 4,657,285 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,027 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.72 | 4,392,889 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,077 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,294 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,183 | +1.23(+5.42%) |
Oct 01, 2021 | 22.19 | 23.00 | 21.92 | 22.61 | 4,997,635 | +0.41(+1.86%) |
Sep 30, 2021 | 21.65 | 22.37 | 21.17 | 22.20 | 6,227,866 | +0.54(+2.49%) |
Sep 29, 2021 | 20.94 | 21.91 | 20.75 | 21.66 | 6,238,041 | +0.52(+2.46%) |
Sep 28, 2021 | 21.98 | 22.13 | 21.13 | 21.14 | 8,037,419 | -0.65(-2.97%) |
Sep 27, 2021 | 20.73 | 21.95 | 20.67 | 21.78 | 8,477,943 | +1.79(+8.98%) |
Sep 24, 2021 | 19.17 | 20.25 | 19.13 | 19.99 | 5,131,320 | +0.55(+2.83%) |
Sep 23, 2021 | 18.74 | 19.56 | 18.45 | 19.44 | 4,102,400 | +0.98(+5.31%) |
Sep 22, 2021 | 18.41 | 18.70 | 18.24 | 18.46 | 3,430,601 | +0.51(+2.84%) |
Sep 21, 2021 | 18.67 | 18.73 | 17.60 | 17.95 | 4,279,037 | -0.48(-2.61%) |
Sep 20, 2021 | 18.15 | 18.80 | 17.99 | 18.43 | 5,839,721 | -0.16(-0.84%) |
Sep 17, 2021 | 19.25 | 19.36 | 18.45 | 18.59 | 9,781,535 | -0.62(-3.22%) |
Sep 16, 2021 | 19.19 | 19.36 | 18.68 | 19.20 | 7,243,040 | -0.59(-2.97%) |
Sep 15, 2021 | 18.95 | 20.12 | 18.62 | 19.79 | 9,962,705 | +1.76(+9.73%) |
Sep 14, 2021 | 18.28 | 18.29 | 17.81 | 18.04 | 4,748,240 | -0.08(-0.43%) |
Sep 13, 2021 | 17.36 | 18.43 | 17.36 | 18.12 | 6,747,445 | +1.13(+6.64%) |
Sep 10, 2021 | 17.13 | 17.39 | 16.89 | 16.99 | 5,037,556 | +0.03(+0.17%) |
Sep 09, 2021 | 16.77 | 17.20 | 16.56 | 16.96 | 4,459,856 | +0.03(+0.17%) |
Sep 08, 2021 | 16.89 | 17.31 | 16.67 | 16.93 | 7,109,239 | +0.52(+3.17%) |
Sep 07, 2021 | 16.75 | 17.05 | 16.24 | 16.41 | 6,306,917 | -0.50(-2.96%) |
Sep 03, 2021 | 16.40 | 17.16 | 16.20 | 16.91 | 6,922,090 | +0.62(+3.79%) |
Sep 02, 2021 | 15.52 | 16.54 | 15.37 | 16.29 | 6,017,856 | +1.08(+7.09%) |
Sep 01, 2021 | 14.25 | 15.30 | 14.09 | 15.21 | 5,515,603 | +0.87(+6.09%) |
Aug 31, 2021 | 14.42 | 14.67 | 14.20 | 14.34 | 4,919,878 | -0.08(-0.54%) |
Aug 30, 2021 | 14.71 | 14.88 | 14.30 | 14.42 | 3,443,496 | -0.43(-2.91%) |
Aug 27, 2021 | 13.80 | 15.29 | 13.80 | 14.85 | 8,574,796 | +1.31(+9.71%) |
Aug 26, 2021 | 13.55 | 13.90 | 13.33 | 13.54 | 4,183,806 | -0.14(-1.00%) |
Aug 25, 2021 | 12.88 | 13.88 | 12.51 | 13.67 | 4,047,890 | +0.79(+6.17%) |
Aug 24, 2021 | 12.60 | 12.89 | 12.48 | 12.88 | 5,391,522 | +0.39(+3.14%) |
Aug 23, 2021 | 12.87 | 13.00 | 12.45 | 12.49 | 4,562,158 | +0.01(+0.08%) |
Aug 20, 2021 | 12.46 | 12.67 | 12.35 | 12.48 | 6,948,429 | -0.01(-0.08%) |
Aug 19, 2021 | 12.65 | 12.76 | 12.13 | 12.49 | 5,344,429 | -0.39(-3.05%) |
Aug 18, 2021 | 13.33 | 13.50 | 12.81 | 12.88 | 4,891,861 | -0.37(-2.81%) |
Aug 17, 2021 | 13.36 | 13.80 | 13.15 | 13.25 | 2,406,884 | -0.24(-1.75%) |
Aug 16, 2021 | 13.41 | 13.68 | 13.10 | 13.49 | 2,955,489 | -0.02(-0.15%) |
Aug 13, 2021 | 14.15 | 14.20 | 13.43 | 13.51 | 2,877,705 | -0.74(-5.17%) |
Aug 12, 2021 | 14.38 | 14.61 | 13.95 | 14.24 | 1,991,647 | -0.14(-0.95%) |
Aug 11, 2021 | 14.30 | 14.42 | 13.94 | 14.38 | 2,569,378 | -0.13(-0.88%) |
Aug 10, 2021 | 14.45 | 14.63 | 14.20 | 14.51 | 2,175,808 | +0.28(+2.00%) |
Aug 09, 2021 | 14.24 | 14.50 | 14.06 | 14.22 | 2,536,521 | -0.29(-2.03%) |
Aug 06, 2021 | 14.69 | 14.88 | 14.40 | 14.52 | 2,700,955 | +0.04(+0.27%) |
Aug 05, 2021 | 14.44 | 14.90 | 14.33 | 14.48 | 2,610,024 | +0.18(+1.23%) |
Aug 04, 2021 | 14.31 | 14.94 | 14.13 | 14.30 | 4,688,553 | -0.35(-2.41%) |
Aug 03, 2021 | 14.27 | 14.86 | 14.00 | 14.65 | 4,128,517 | +0.23(+1.56%) |
Aug 02, 2021 | 14.87 | 15.37 | 14.35 | 14.43 | 4,611,454 | -0.51(-3.41%) |
Jul 30, 2021 | 14.75 | 15.18 | 14.40 | 14.94 | 5,773,266 | +0.08(+0.53%) |
Jul 29, 2021 | 14.91 | 15.12 | 14.20 | 14.86 | 5,742,839 | -0.03(-0.20%) |
Jul 28, 2021 | 14.99 | 15.23 | 14.44 | 14.89 | 4,318,855 | +0.27(+1.88%) |
Jul 27, 2021 | 14.58 | 15.16 | 14.12 | 14.61 | 9,519,059 | -1.07(-6.82%) |
Jul 26, 2021 | 15.13 | 15.91 | 15.13 | 15.68 | 5,780,486 | +0.68(+4.51%) |
Jul 23, 2021 | 14.97 | 15.04 | 14.24 | 15.01 | 4,351,079 | +0.01(+0.07%) |
Jul 22, 2021 | 15.21 | 15.24 | 14.54 | 15.00 | 3,568,582 | -0.26(-1.74%) |
Jul 21, 2021 | 14.80 | 15.57 | 14.67 | 15.26 | 5,011,704 | +0.76(+5.28%) |
Jul 20, 2021 | 14.30 | 14.66 | 13.99 | 14.50 | 3,866,364 | +0.36(+2.57%) |
Jul 19, 2021 | 14.07 | 14.81 | 13.88 | 14.13 | 6,369,938 | -0.45(-3.09%) |
Jul 16, 2021 | 15.36 | 15.39 | 14.46 | 14.58 | 4,011,952 | -0.61(-4.00%) |
Jul 15, 2021 | 15.58 | 15.76 | 15.00 | 15.19 | 4,002,803 | -0.36(-2.33%) |
Jul 14, 2021 | 16.41 | 16.56 | 15.48 | 15.56 | 3,793,704 | -0.85(-5.20%) |
Jul 13, 2021 | 16.46 | 17.03 | 16.35 | 16.41 | 3,361,772 | +0.07(+0.42%) |
Jul 12, 2021 | 16.52 | 16.68 | 16.05 | 16.34 | 3,324,384 | -0.27(-1.65%) |
Jul 09, 2021 | 16.13 | 16.66 | 16.01 | 16.62 | 3,323,546 | +0.48(+2.98%) |
Jul 08, 2021 | 15.59 | 16.71 | 15.32 | 16.13 | 6,810,575 | +0.60(+3.85%) |
Jul 07, 2021 | 15.28 | 15.90 | 14.87 | 15.54 | 4,055,608 | +0.23(+1.47%) |
Jul 06, 2021 | 16.16 | 16.16 | 15.14 | 15.31 | 3,684,298 | -0.68(-4.23%) |
Jul 02, 2021 | 16.37 | 16.42 | 15.96 | 15.99 | 2,453,568 | -0.51(-3.09%) |