Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.51 | 19.91 | 18.50 | 18.56 | 1,751,402 | -0.94(-4.82%) |
Apr 28, 2022 | 19.71 | 19.99 | 18.34 | 19.50 | 2,175,410 | +0.01(+0.05%) |
Apr 27, 2022 | 19.53 | 20.12 | 19.22 | 19.49 | 2,646,453 | +0.08(+0.41%) |
Apr 26, 2022 | 19.45 | 19.77 | 19.00 | 19.41 | 3,300,738 | -0.23(-1.17%) |
Apr 25, 2022 | 18.50 | 19.64 | 18.14 | 19.64 | 3,439,386 | +0.58(+3.04%) |
Apr 22, 2022 | 19.73 | 20.22 | 18.91 | 19.06 | 6,204,528 | -0.74(-3.74%) |
Apr 21, 2022 | 22.77 | 22.97 | 19.66 | 19.80 | 4,119,155 | -2.66(-11.84%) |
Apr 20, 2022 | 23.47 | 23.49 | 22.40 | 22.46 | 2,895,201 | -0.83(-3.56%) |
Apr 19, 2022 | 22.58 | 23.60 | 22.17 | 23.29 | 3,782,555 | +1.18(+5.34%) |
Apr 18, 2022 | 22.39 | 22.71 | 21.92 | 22.11 | 2,699,269 | -0.34(-1.51%) |
Apr 14, 2022 | 23.26 | 23.37 | 22.39 | 22.45 | 2,434,920 | -0.81(-3.48%) |
Apr 13, 2022 | 22.55 | 23.29 | 22.22 | 23.26 | 2,551,507 | +0.89(+3.98%) |
Apr 12, 2022 | 23.25 | 23.76 | 22.29 | 22.37 | 2,972,802 | -0.58(-2.53%) |
Apr 11, 2022 | 22.32 | 23.39 | 22.15 | 22.95 | 3,012,718 | +0.40(+1.77%) |
Apr 08, 2022 | 23.06 | 23.34 | 22.45 | 22.55 | 2,831,174 | -0.60(-2.59%) |
Apr 07, 2022 | 23.81 | 24.28 | 22.63 | 23.15 | 3,627,824 | -0.78(-3.26%) |
Apr 06, 2022 | 24.51 | 24.69 | 23.33 | 23.93 | 3,327,143 | -1.14(-4.55%) |
Apr 05, 2022 | 26.73 | 27.06 | 24.96 | 25.07 | 3,237,124 | -1.14(-4.35%) |
Apr 04, 2022 | 24.65 | 26.31 | 24.65 | 26.21 | 4,852,252 | +1.67(+6.81%) |
Apr 01, 2022 | 24.16 | 24.62 | 23.97 | 24.54 | 2,280,375 | +0.39(+1.61%) |
Mar 31, 2022 | 24.62 | 25.40 | 24.09 | 24.15 | 2,662,021 | -0.39(-1.59%) |
Mar 30, 2022 | 25.21 | 25.58 | 24.37 | 24.54 | 2,627,340 | -0.93(-3.65%) |
Mar 29, 2022 | 24.38 | 25.82 | 24.07 | 25.47 | 4,446,096 | +1.32(+5.47%) |
Mar 28, 2022 | 24.32 | 24.84 | 23.38 | 24.15 | 2,990,495 | -0.03(-0.12%) |
Mar 25, 2022 | 24.93 | 24.93 | 23.78 | 24.18 | 2,861,857 | -0.76(-3.05%) |
Mar 24, 2022 | 24.01 | 24.96 | 23.52 | 24.94 | 2,808,820 | +0.93(+3.87%) |
Mar 23, 2022 | 23.58 | 25.20 | 23.50 | 24.01 | 4,063,849 | +0.23(+0.97%) |
Mar 22, 2022 | 23.11 | 24.34 | 22.96 | 23.78 | 2,708,421 | +0.67(+2.90%) |
Mar 21, 2022 | 23.50 | 24.21 | 22.58 | 23.11 | 3,217,844 | -0.83(-3.47%) |
Mar 18, 2022 | 23.35 | 24.49 | 23.35 | 23.94 | 3,318,324 | +0.46(+1.96%) |
Mar 17, 2022 | 22.20 | 23.65 | 22.20 | 23.48 | 3,553,239 | +1.13(+5.06%) |
Mar 16, 2022 | 21.38 | 22.38 | 20.94 | 22.35 | 3,739,063 | +1.15(+5.42%) |
Mar 15, 2022 | 20.66 | 21.20 | 19.62 | 21.20 | 2,834,261 | +0.54(+2.61%) |
Mar 14, 2022 | 22.48 | 22.48 | 20.29 | 20.66 | 3,632,648 | -2.19(-9.58%) |
Mar 11, 2022 | 23.70 | 24.55 | 22.74 | 22.85 | 3,079,819 | -0.58(-2.48%) |
Mar 10, 2022 | 23.47 | 22.64 | 23.43 | 3,509,064 | -0.47(-1.97%) | |
Mar 09, 2022 | 23.50 | 24.66 | 23.01 | 23.90 | 5,077,777 | +0.23(+0.97%) |
Mar 08, 2022 | 21.49 | 24.54 | 21.12 | 23.67 | 7,441,772 | +2.35(+11.02%) |
Mar 07, 2022 | 21.98 | 23.29 | 21.21 | 21.32 | 5,961,403 | +0.22(+1.04%) |
Mar 04, 2022 | 22.13 | 22.80 | 20.89 | 21.10 | 3,649,792 | -0.60(-2.76%) |
Mar 03, 2022 | 22.49 | 22.82 | 21.45 | 21.70 | 2,499,426 | -0.69(-3.08%) |
Mar 02, 2022 | 22.53 | 22.78 | 21.72 | 22.39 | 4,790,208 | -0.17(-0.75%) |
Mar 01, 2022 | 22.09 | 23.05 | 21.60 | 22.56 | 5,523,387 | +0.36(+1.62%) |
Feb 28, 2022 | 21.53 | 23.44 | 21.18 | 22.20 | 9,663,069 | +1.88(+9.25%) |
Feb 25, 2022 | 19.81 | 20.35 | 19.75 | 20.32 | 4,199,443 | +0.41(+2.06%) |
Feb 24, 2022 | 16.40 | 19.98 | 16.32 | 19.91 | 6,044,922 | +2.43(+13.90%) |
Feb 23, 2022 | 17.82 | 18.26 | 17.21 | 17.48 | 3,011,218 | -0.04(-0.23%) |
Feb 22, 2022 | 18.06 | 18.45 | 17.39 | 17.52 | 3,648,502 | -0.83(-4.52%) |
Feb 18, 2022 | 18.35 | 0 | -0.56(-2.96%) | |||
Feb 17, 2022 | 19.47 | 19.89 | 18.62 | 18.91 | 3,073,741 | -0.85(-4.30%) |
Feb 16, 2022 | 19.49 | 20.07 | 18.89 | 19.76 | 5,101,701 | -0.17(-0.85%) |
Feb 15, 2022 | 18.04 | 20.04 | 17.98 | 19.93 | 8,351,439 | +2.42(+13.82%) |
Feb 14, 2022 | 17.86 | 18.79 | 16.95 | 17.51 | 9,477,760 | +0.63(+3.73%) |
Feb 11, 2022 | 16.40 | 18.21 | 16.38 | 16.88 | 11,671,335 | +1.39(+8.97%) |
Feb 10, 2022 | 15.28 | 16.75 | 15.07 | 15.49 | 5,529,208 | -0.54(-3.37%) |
Feb 09, 2022 | 15.35 | 16.10 | 15.20 | 16.03 | 3,380,088 | +1.18(+7.95%) |
Feb 08, 2022 | 14.16 | 14.93 | 14.06 | 14.85 | 2,615,498 | +0.44(+3.05%) |
Feb 07, 2022 | 13.98 | 15.07 | 13.95 | 14.41 | 3,143,184 | +0.16(+1.12%) |
Feb 04, 2022 | 14.09 | 14.65 | 13.94 | 14.25 | 2,446,277 | +0.17(+1.21%) |
Feb 03, 2022 | 14.33 | 14.05 | 14.08 | 4,134,799 | -0.82(-5.50%) | |
Feb 02, 2022 | 15.43 | 15.81 | 14.57 | 14.90 | 3,816,481 | -0.32(-2.10%) |
Feb 01, 2022 | 15.52 | 15.74 | 14.73 | 15.22 | 4,510,679 | +0.14(+0.93%) |
Jan 31, 2022 | 13.80 | 15.09 | 15.08 | 3,656,782 | +1.49(+10.96%) | |
Jan 28, 2022 | 13.15 | 13.60 | 12.55 | 13.59 | 5,665,716 | +0.37(+2.80%) |
Jan 27, 2022 | 14.79 | 15.08 | 13.12 | 13.22 | 5,897,102 | -1.27(-8.76%) |
Jan 26, 2022 | 15.75 | 15.95 | 14.44 | 14.49 | 5,407,693 | -0.73(-4.80%) |
Jan 25, 2022 | 15.08 | 15.35 | 14.38 | 15.22 | 3,942,391 | -0.41(-2.62%) |
Jan 24, 2022 | 14.97 | 15.67 | 13.89 | 15.63 | 5,742,779 | +0.05(+0.32%) |
Jan 21, 2022 | 16.42 | 16.74 | 15.53 | 15.58 | 5,516,443 | -1.08(-6.48%) |
Jan 20, 2022 | 17.13 | 18.19 | 16.62 | 16.66 | 4,413,463 | -0.17(-1.01%) |
Jan 19, 2022 | 17.15 | 17.66 | 16.70 | 16.83 | 3,057,952 | -0.21(-1.23%) |
Jan 18, 2022 | 17.59 | 17.66 | 17.03 | 17.04 | 3,184,794 | -1.09(-6.01%) |
Jan 14, 2022 | 18.13 | 0 | -0.18(-0.98%) | |||
Jan 13, 2022 | 19.13 | 19.32 | 18.30 | 18.31 | 2,257,378 | -0.87(-4.54%) |
Jan 12, 2022 | 20.00 | 20.33 | 19.10 | 19.18 | 2,303,126 | -0.47(-2.39%) |
Jan 11, 2022 | 19.28 | 19.68 | 19.05 | 19.65 | 2,767,868 | +0.52(+2.72%) |
Jan 10, 2022 | 18.92 | 19.15 | 18.48 | 19.13 | 2,641,581 | -0.12(-0.62%) |
Jan 07, 2022 | 19.42 | 20.24 | 19.00 | 19.25 | 2,228,687 | -0.22(-1.13%) |
Jan 06, 2022 | 19.91 | 20.33 | 19.00 | 19.47 | 3,546,466 | -0.74(-3.66%) |
Jan 05, 2022 | 21.74 | 21.74 | 20.02 | 20.21 | 2,861,647 | -1.34(-6.22%) |
Jan 04, 2022 | 22.33 | 22.36 | 20.97 | 21.55 | 2,234,811 | -0.59(-2.66%) |
Jan 03, 2022 | 22.30 | 22.96 | 21.97 | 22.14 | 2,257,737 | +0.21(+0.96%) |
Dec 31, 2021 | 22.04 | 23.00 | 21.92 | 21.93 | 2,468,204 | +0.04(+0.18%) |
Dec 30, 2021 | 21.12 | 22.32 | 21.11 | 21.89 | 2,555,445 | +0.73(+3.45%) |
Dec 29, 2021 | 20.98 | 21.50 | 20.47 | 21.16 | 1,771,577 | -0.29(-1.35%) |
Dec 28, 2021 | 22.00 | 22.07 | 20.91 | 21.45 | 1,894,238 | -0.54(-2.46%) |
Dec 27, 2021 | 22.42 | 22.42 | 21.52 | 21.99 | 1,596,774 | -0.01(-0.05%) |
Dec 23, 2021 | 21.59 | 22.17 | 21.12 | 22.00 | 2,327,759 | +0.38(+1.76%) |
Dec 22, 2021 | 21.61 | 22.29 | 21.40 | 21.62 | 2,091,083 | -0.05(-0.23%) |
Dec 21, 2021 | 20.81 | 21.78 | 20.74 | 21.67 | 3,489,219 | +1.54(+7.65%) |
Dec 20, 2021 | 20.91 | 21.16 | 19.84 | 20.13 | 4,412,542 | -1.55(-7.15%) |
Dec 17, 2021 | 20.90 | 22.02 | 20.66 | 21.68 | 3,275,716 | +0.35(+1.64%) |
Dec 16, 2021 | 22.96 | 23.12 | 21.04 | 21.33 | 3,625,995 | -0.69(-3.13%) |
Dec 15, 2021 | 21.31 | 22.30 | 20.51 | 22.02 | 3,383,096 | +0.53(+2.47%) |
Dec 14, 2021 | 22.31 | 22.52 | 21.25 | 21.49 | 4,271,586 | -1.41(-6.16%) |
Dec 13, 2021 | 23.14 | 23.75 | 22.43 | 22.90 | 2,883,210 | -0.78(-3.29%) |
Dec 10, 2021 | 24.11 | 24.55 | 23.21 | 23.68 | 2,027,043 | -0.43(-1.78%) |
Dec 09, 2021 | 24.89 | 25.78 | 23.85 | 24.11 | 1,833,498 | -1.16(-4.59%) |
Dec 08, 2021 | 25.70 | 26.01 | 24.93 | 25.27 | 1,977,917 | -0.43(-1.67%) |
Dec 07, 2021 | 25.27 | 26.21 | 25.15 | 25.70 | 2,170,896 | +1.25(+5.11%) |
Dec 06, 2021 | 24.33 | 25.21 | 23.45 | 24.45 | 2,419,653 | -0.27(-1.09%) |
Dec 03, 2021 | 26.29 | 26.32 | 23.72 | 24.72 | 3,621,561 | -1.49(-5.68%) |
Dec 02, 2021 | 25.60 | 26.83 | 25.16 | 26.21 | 3,015,586 | +0.57(+2.22%) |
Dec 01, 2021 | 28.30 | 28.42 | 25.21 | 25.64 | 3,396,000 | -1.84(-6.70%) |
Nov 30, 2021 | 27.14 | 27.99 | 25.75 | 27.48 | 2,723,205 | +0.06(+0.22%) |
Nov 29, 2021 | 27.78 | 28.11 | 26.63 | 27.42 | 1,814,591 | +0.14(+0.51%) |
Nov 26, 2021 | 26.94 | 27.97 | 26.62 | 27.28 | 2,175,084 | -1.06(-3.74%) |
Nov 24, 2021 | 28.36 | 28.68 | 27.79 | 28.34 | 1,969,098 | -0.19(-0.67%) |
Nov 23, 2021 | 28.93 | 29.30 | 27.95 | 28.53 | 2,333,305 | -0.22(-0.77%) |
Nov 22, 2021 | 30.35 | 30.39 | 28.23 | 28.75 | 2,998,913 | -1.20(-4.01%) |
Nov 19, 2021 | 29.37 | 31.03 | 29.15 | 29.95 | 3,394,028 | +0.12(+0.40%) |
Nov 18, 2021 | 31.32 | 29.82 | 29.46 | 29.83 | 2,825,179 | -1.49(-4.76%) |
Nov 17, 2021 | 30.98 | 32.00 | 30.78 | 31.32 | 2,419,223 | +0.36(+1.16%) |
Nov 16, 2021 | 30.60 | 31.17 | 29.67 | 30.96 | 4,213,215 | +0.59(+1.94%) |
Nov 15, 2021 | 32.53 | 32.95 | 30.07 | 30.37 | 6,083,130 | -3.78(-11.07%) |
Nov 12, 2021 | 34.16 | 35.11 | 33.79 | 34.15 | 2,338,480 | +0.26(+0.77%) |
Nov 11, 2021 | 33.32 | 35.05 | 33.09 | 33.89 | 2,851,860 | +0.86(+2.60%) |
Nov 10, 2021 | 33.62 | 32.82 | 33.03 | 3,423,010 | -1.26(-3.67%) | |
Nov 09, 2021 | 35.03 | 35.48 | 33.51 | 34.29 | 4,632,233 | -1.27(-3.57%) |
Nov 08, 2021 | 32.37 | 37.01 | 32.37 | 35.56 | 8,786,920 | +3.56(+11.13%) |
Nov 05, 2021 | 28.53 | 33.90 | 27.84 | 32.00 | 8,439,356 | +1.84(+6.10%) |
Nov 04, 2021 | 32.74 | 32.77 | 29.70 | 30.16 | 4,898,852 | -1.81(-5.66%) |
Nov 03, 2021 | 31.53 | 32.50 | 30.37 | 31.97 | 3,578,476 | -0.17(-0.53%) |
Nov 02, 2021 | 32.14 | 32.63 | 31.23 | 32.14 | 3,986,655 | -0.21(-0.65%) |
Nov 01, 2021 | 31.62 | 32.94 | 31.98 | 32.35 | 6,194,483 | +1.09(+3.49%) |
Oct 29, 2021 | 29.13 | 31.32 | 29.10 | 31.26 | 6,181,070 | +2.01(+6.87%) |
Oct 28, 2021 | 27.86 | 29.97 | 27.85 | 29.25 | 6,498,143 | +1.64(+5.94%) |
Oct 27, 2021 | 28.96 | 29.56 | 27.33 | 27.61 | 4,661,808 | -0.80(-2.82%) |
Oct 26, 2021 | 26.96 | 28.41 | 9,080,683 | +0.72(+2.60%) | ||
Oct 25, 2021 | 25.25 | 28.13 | 24.84 | 27.69 | 24,814,652 | +7.50(+37.15%) |
Oct 22, 2021 | 21.00 | 21.00 | 19.91 | 20.19 | 2,403,166 | -1.01(-4.76%) |
Oct 21, 2021 | 20.74 | 21.63 | 20.62 | 21.20 | 2,122,786 | +0.29(+1.39%) |
Oct 20, 2021 | 21.55 | 21.62 | 20.76 | 20.91 | 2,479,973 | -0.76(-3.51%) |
Oct 19, 2021 | 21.51 | 22.15 | 21.19 | 21.67 | 2,202,979 | +0.40(+1.88%) |
Oct 18, 2021 | 20.96 | 21.66 | 20.78 | 21.27 | 2,636,745 | +0.14(+0.66%) |
Oct 15, 2021 | 22.08 | 22.40 | 21.06 | 21.13 | 5,043,003 | -0.70(-3.21%) |
Oct 14, 2021 | 22.41 | 22.71 | 21.02 | 21.83 | 4,051,151 | -0.25(-1.13%) |
Oct 13, 2021 | 21.48 | 22.28 | 21.24 | 22.08 | 3,966,522 | +1.27(+6.10%) |
Oct 12, 2021 | 20.14 | 21.12 | 19.93 | 20.81 | 3,609,760 | +0.96(+4.84%) |
Oct 11, 2021 | 19.34 | 20.55 | 19.34 | 19.85 | 3,318,726 | +0.70(+3.66%) |
Oct 08, 2021 | 19.30 | 19.84 | 19.07 | 19.15 | 1,690,824 | -0.01(-0.05%) |
Oct 07, 2021 | 19.00 | 19.67 | 18.81 | 19.16 | 2,735,340 | +0.46(+2.46%) |
Oct 06, 2021 | 18.05 | 18.86 | 18.00 | 18.70 | 2,187,977 | +0.27(+1.47%) |
Oct 05, 2021 | 17.49 | 18.48 | 17.40 | 18.43 | 4,137,265 | +1.52(+8.99%) |
Oct 04, 2021 | 18.22 | 18.27 | 16.82 | 16.91 | 3,949,698 | -1.56(-8.45%) |
Oct 01, 2021 | 18.70 | 18.93 | 18.24 | 18.47 | 1,850,838 | -0.25(-1.34%) |
Sep 30, 2021 | 18.60 | 19.02 | 18.40 | 18.72 | 2,418,137 | +0.17(+0.92%) |
Sep 29, 2021 | 18.60 | 19.10 | 18.37 | 18.55 | 2,500,456 | -0.03(-0.16%) |
Sep 28, 2021 | 19.85 | 20.02 | 18.55 | 18.58 | 3,033,125 | -1.52(-7.56%) |
Sep 27, 2021 | 19.05 | 20.36 | 18.90 | 20.10 | 2,601,536 | +1.08(+5.68%) |
Sep 24, 2021 | 19.50 | 19.60 | 18.85 | 19.02 | 2,207,220 | -0.62(-3.16%) |
Sep 23, 2021 | 19.82 | 19.88 | 19.40 | 19.64 | 2,363,501 | +0.36(+1.87%) |
Sep 22, 2021 | 18.73 | 19.67 | 18.64 | 19.28 | 2,918,125 | +0.74(+3.99%) |
Sep 21, 2021 | 18.91 | 19.14 | 18.41 | 18.54 | 2,426,866 | -0.17(-0.91%) |
Sep 20, 2021 | 18.61 | 19.07 | 18.38 | 18.71 | 2,553,558 | -0.86(-4.39%) |
Sep 17, 2021 | 19.08 | 19.66 | 18.97 | 19.57 | 2,839,688 | +0.58(+3.05%) |
Sep 16, 2021 | 19.25 | 19.25 | 18.62 | 18.99 | 2,175,948 | -0.34(-1.76%) |
Sep 15, 2021 | 19.51 | 19.69 | 18.97 | 19.33 | 2,356,813 | -0.31(-1.58%) |
Sep 14, 2021 | 20.75 | 20.97 | 19.41 | 19.64 | 2,216,607 | -0.57(-2.82%) |
Sep 13, 2021 | 19.62 | 20.41 | 19.20 | 20.21 | 2,405,700 | +0.60(+3.06%) |
Sep 10, 2021 | 20.44 | 20.74 | 19.56 | 19.61 | 2,294,054 | -0.67(-3.30%) |
Sep 09, 2021 | 20.44 | 21.11 | 20.23 | 20.28 | 1,751,030 | -0.24(-1.17%) |
Sep 08, 2021 | 21.50 | 21.51 | 20.40 | 20.52 | 1,973,959 | -0.98(-4.56%) |
Sep 07, 2021 | 21.98 | 22.54 | 21.50 | 21.50 | 1,597,402 | -0.39(-1.78%) |
Sep 03, 2021 | 21.95 | 22.36 | 21.71 | 21.89 | 1,236,632 | -0.13(-0.59%) |
Sep 02, 2021 | 22.03 | 22.78 | 21.91 | 22.02 | 1,629,430 | +0.12(+0.55%) |
Sep 01, 2021 | 21.50 | 22.03 | 21.41 | 21.90 | 1,692,063 | +0.48(+2.24%) |
Aug 31, 2021 | 21.69 | 22.05 | 21.26 | 21.42 | 1,800,726 | -0.05(-0.23%) |
Aug 30, 2021 | 21.52 | 21.69 | 20.96 | 21.47 | 1,512,721 | +0.05(+0.23%) |
Aug 27, 2021 | 21.04 | 22.03 | 20.88 | 21.42 | 1,603,551 | +0.39(+1.85%) |
Aug 26, 2021 | 21.11 | 21.88 | 20.95 | 21.03 | 1,079,747 | -0.25(-1.17%) |
Aug 25, 2021 | 21.28 | 21.71 | 20.82 | 21.28 | 1,428,344 | +0.06(+0.28%) |
Aug 24, 2021 | 21.00 | 21.28 | 20.58 | 21.22 | 2,000,122 | +0.43(+2.07%) |
Aug 23, 2021 | 20.09 | 21.00 | 20.08 | 20.79 | 1,771,566 | +0.79(+3.95%) |
Aug 20, 2021 | 19.50 | 20.14 | 19.45 | 20.00 | 1,593,924 | +0.44(+2.25%) |
Aug 19, 2021 | 20.01 | 20.30 | 19.36 | 19.56 | 2,034,748 | -0.89(-4.35%) |
Aug 18, 2021 | 20.40 | 21.00 | 19.91 | 20.45 | 1,863,802 | +0.14(+0.69%) |
Aug 17, 2021 | 20.08 | 20.71 | 19.75 | 20.31 | 1,975,760 | +0.05(+0.25%) |
Aug 16, 2021 | 20.94 | 21.04 | 20.23 | 20.26 | 2,312,044 | -0.98(-4.61%) |
Aug 13, 2021 | 22.24 | 22.25 | 21.09 | 21.24 | 1,524,010 | -1.08(-4.84%) |
Aug 12, 2021 | 22.02 | 22.39 | 21.41 | 22.32 | 1,860,720 | +0.35(+1.59%) |
Aug 11, 2021 | 23.13 | 23.25 | 21.48 | 21.97 | 2,222,335 | -1.14(-4.93%) |
Aug 10, 2021 | 23.77 | 24.23 | 22.89 | 23.11 | 2,756,833 | +0.01(+0.04%) |
Aug 09, 2021 | 21.55 | 23.67 | 21.55 | 23.10 | 2,323,320 | +1.42(+6.55%) |
Aug 06, 2021 | 21.84 | 22.38 | 21.52 | 21.68 | 2,756,544 | +0.34(+1.59%) |
Aug 05, 2021 | 19.96 | 21.43 | 19.57 | 21.34 | 4,208,065 | +0.72(+3.49%) |
Aug 04, 2021 | 21.50 | 21.51 | 20.43 | 20.62 | 3,207,657 | -0.81(-3.78%) |
Aug 03, 2021 | 21.38 | 21.48 | 20.82 | 21.43 | 1,718,119 | +0.09(+0.42%) |
Aug 02, 2021 | 22.00 | 22.27 | 21.32 | 21.34 | 1,493,754 | -0.46(-2.11%) |
Jul 30, 2021 | 21.33 | 22.16 | 21.28 | 21.80 | 1,719,924 | +0.15(+0.69%) |
Jul 29, 2021 | 22.44 | 22.46 | 21.51 | 21.65 | 1,558,023 | -0.45(-2.04%) |
Jul 28, 2021 | 21.11 | 22.46 | 20.72 | 22.10 | 2,301,239 | +1.33(+6.40%) |
Jul 27, 2021 | 21.06 | 21.11 | 20.01 | 20.77 | 2,207,800 | -0.39(-1.84%) |
Jul 26, 2021 | 21.38 | 21.87 | 20.86 | 21.16 | 1,595,083 | -0.33(-1.54%) |
Jul 23, 2021 | 21.90 | 21.91 | 20.90 | 21.49 | 2,022,293 | -0.32(-1.47%) |
Jul 22, 2021 | 22.42 | 22.64 | 21.68 | 21.81 | 1,884,393 | -0.74(-3.28%) |
Jul 21, 2021 | 21.50 | 22.69 | 21.44 | 22.55 | 3,088,327 | +1.67(+8.00%) |
Jul 20, 2021 | 20.24 | 21.17 | 19.75 | 20.88 | 2,236,987 | +0.62(+3.06%) |
Jul 19, 2021 | 19.60 | 20.72 | 19.47 | 20.26 | 2,832,935 | +0.02(+0.10%) |
Jul 16, 2021 | 20.76 | 20.86 | 20.03 | 20.24 | 2,103,483 | -0.40(-1.94%) |
Jul 15, 2021 | 20.95 | 21.73 | 20.11 | 20.64 | 3,345,318 | -0.45(-2.13%) |
Jul 14, 2021 | 22.44 | 22.54 | 20.95 | 21.09 | 3,042,691 | -0.96(-4.35%) |
Jul 13, 2021 | 22.45 | 22.73 | 21.96 | 22.05 | 2,201,166 | -0.76(-3.33%) |
Jul 12, 2021 | 23.31 | 23.49 | 22.42 | 22.81 | 2,062,766 | -0.30(-1.30%) |
Jul 09, 2021 | 23.45 | 23.53 | 22.82 | 23.11 | 1,565,709 | -0.10(-0.43%) |
Jul 08, 2021 | 22.72 | 23.50 | 22.31 | 23.21 | 2,256,051 | -0.31(-1.32%) |
Jul 07, 2021 | 26.02 | 26.10 | 23.51 | 23.52 | 4,207,516 | -2.47(-9.50%) |
Jul 06, 2021 | 26.38 | 26.72 | 25.64 | 25.99 | 2,147,967 | -0.36(-1.37%) |
Jul 02, 2021 | 26.49 | 26.78 | 25.84 | 26.35 | 1,383,926 | -0.27(-1.01%) |
Jul 01, 2021 | 27.01 | 27.21 | 26.00 | 26.62 | 1,819,291 | -0.25(-0.93%) |
Jun 30, 2021 | 27.25 | 27.42 | 26.61 | 26.87 | 2,208,324 | -0.28(-1.03%) |
Jun 29, 2021 | 28.65 | 28.99 | 27.03 | 27.15 | 2,947,340 | -1.24(-4.37%) |
Jun 28, 2021 | 27.39 | 28.49 | 27.35 | 28.39 | 2,009,765 | +1.01(+3.69%) |
Jun 25, 2021 | 27.90 | 28.14 | 27.24 | 27.38 | 7,828,492 | -0.04(-0.15%) |
Jun 24, 2021 | 28.35 | 28.44 | 27.27 | 27.42 | 2,548,687 | -0.43(-1.54%) |
Jun 23, 2021 | 26.38 | 28.04 | 26.13 | 27.85 | 3,498,932 | +1.33(+5.02%) |
Jun 22, 2021 | 25.50 | 27.00 | 25.28 | 26.52 | 2,834,777 | +1.08(+4.25%) |
Jun 21, 2021 | 24.71 | 25.55 | 24.11 | 25.44 | 2,822,392 | +0.79(+3.20%) |
Jun 18, 2021 | 24.34 | 25.11 | 24.22 | 24.65 | 2,305,016 | -0.24(-0.96%) |
Jun 17, 2021 | 24.00 | 25.29 | 24.00 | 24.89 | 2,175,193 | +0.66(+2.72%) |
Jun 16, 2021 | 24.17 | 24.47 | 23.52 | 24.23 | 2,751,373 | -0.06(-0.25%) |
Jun 15, 2021 | 25.21 | 25.56 | 24.17 | 24.29 | 2,013,018 | -0.98(-3.88%) |
Jun 14, 2021 | 25.56 | 25.97 | 25.02 | 25.27 | 1,722,065 | -0.27(-1.06%) |
Jun 11, 2021 | 25.36 | 25.91 | 25.20 | 25.54 | 1,370,449 | +0.42(+1.67%) |
Jun 10, 2021 | 24.96 | 25.67 | 24.77 | 25.12 | 2,391,687 | -0.24(-0.95%) |
Jun 09, 2021 | 26.72 | 26.98 | 25.31 | 25.36 | 2,219,931 | -1.10(-4.16%) |
Jun 08, 2021 | 26.01 | 26.72 | 25.58 | 26.46 | 2,156,776 | +0.83(+3.24%) |
Jun 07, 2021 | 24.27 | 25.99 | 23.85 | 25.63 | 2,439,597 | +1.04(+4.23%) |
Jun 04, 2021 | 24.53 | 25.43 | 24.46 | 24.59 | 2,203,886 | -0.14(-0.57%) |
Jun 03, 2021 | 24.71 | 25.40 | 24.30 | 24.73 | 3,519,861 | +0.07(+0.28%) |
Jun 02, 2021 | 24.48 | 24.67 | 23.81 | 24.66 | 2,278,152 | +0.22(+0.90%) |
Jun 01, 2021 | 24.81 | 24.83 | 23.61 | 24.44 | 1,878,207 | +0.27(+1.12%) |
May 28, 2021 | 24.34 | 24.81 | 23.93 | 24.17 | 2,134,365 | +0.35(+1.47%) |
May 27, 2021 | 23.10 | 23.87 | 22.62 | 23.82 | 2,470,530 | +0.78(+3.39%) |
May 26, 2021 | 21.71 | 23.10 | 21.57 | 23.04 | 3,362,534 | +1.46(+6.77%) |
May 25, 2021 | 21.80 | 22.19 | 21.42 | 21.58 | 2,184,421 | -0.27(-1.24%) |
May 24, 2021 | 22.41 | 22.71 | 21.63 | 21.85 | 2,168,322 | -0.44(-1.97%) |
May 21, 2021 | 22.09 | 22.80 | 21.57 | 22.29 | 2,957,771 | +0.38(+1.73%) |
May 20, 2021 | 21.96 | 22.47 | 21.33 | 21.91 | 3,595,874 | +1.02(+4.88%) |
May 19, 2021 | 19.45 | 21.06 | 19.39 | 20.89 | 2,711,469 | +0.46(+2.25%) |
May 18, 2021 | 19.88 | 20.77 | 19.34 | 20.43 | 4,631,730 | +0.82(+4.18%) |
May 17, 2021 | 19.99 | 20.32 | 19.33 | 19.61 | 3,139,655 | -0.69(-3.40%) |
May 14, 2021 | 19.67 | 20.41 | 19.50 | 20.30 | 3,137,575 | +1.51(+8.04%) |
May 13, 2021 | 19.50 | 20.38 | 18.40 | 18.79 | 5,077,037 | -0.52(-2.69%) |
May 12, 2021 | 20.12 | 20.42 | 19.10 | 19.31 | 4,046,885 | -1.44(-6.94%) |
May 11, 2021 | 19.00 | 21.31 | 18.50 | 20.75 | 6,334,048 | +0.66(+3.29%) |
May 10, 2021 | 22.18 | 22.50 | 19.99 | 20.09 | 6,685,610 | -3.14(-13.52%) |
May 07, 2021 | 22.74 | 23.49 | 22.38 | 23.23 | 3,612,864 | +0.99(+4.45%) |
May 06, 2021 | 21.10 | 22.39 | 19.88 | 22.24 | 6,001,674 | +0.61(+2.82%) |
May 05, 2021 | 23.14 | 23.51 | 21.58 | 21.63 | 4,449,697 | -1.52(-6.57%) |
May 04, 2021 | 23.67 | 23.78 | 22.51 | 23.15 | 4,218,372 | -1.68(-6.77%) |