Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.73 | 42.47 | 39.87 | 40.04 | 1,855,584 | -1.00(-2.44%) |
Apr 28, 2022 | 39.75 | 41.19 | 39.34 | 41.04 | 1,956,952 | +1.24(+3.11%) |
Apr 27, 2022 | 38.81 | 40.10 | 38.52 | 39.80 | 1,366,184 | -0.15(-0.38%) |
Apr 26, 2022 | 39.29 | 40.50 | 38.26 | 39.95 | 1,885,336 | +1.37(+3.54%) |
Apr 25, 2022 | 36.63 | 38.90 | 36.00 | 38.59 | 2,887,776 | -1.40(-3.49%) |
Apr 22, 2022 | 40.89 | 41.41 | 39.96 | 39.98 | 1,718,092 | -2.14(-5.07%) |
Apr 21, 2022 | 42.40 | 43.23 | 41.16 | 42.12 | 2,463,916 | +0.98(+2.39%) |
Apr 20, 2022 | 41.66 | 41.95 | 39.76 | 41.14 | 2,200,584 | +0.46(+1.12%) |
Apr 19, 2022 | 42.20 | 42.22 | 40.35 | 40.68 | 3,816,648 | -3.90(-8.75%) |
Apr 18, 2022 | 45.05 | 45.91 | 44.17 | 44.58 | 2,592,376 | +0.61(+1.38%) |
Apr 14, 2022 | 42.16 | 44.88 | 41.98 | 43.98 | 2,666,352 | +0.71(+1.65%) |
Apr 13, 2022 | 42.12 | 43.45 | 40.80 | 43.26 | 2,780,108 | +2.20(+5.34%) |
Apr 12, 2022 | 40.23 | 41.41 | 40.19 | 41.07 | 2,564,124 | +2.90(+7.60%) |
Apr 11, 2022 | 37.41 | 38.49 | 36.92 | 38.17 | 2,305,376 | -1.46(-3.68%) |
Apr 08, 2022 | 38.19 | 39.95 | 37.94 | 39.63 | 1,444,984 | +0.92(+2.38%) |
Apr 07, 2022 | 38.58 | 39.06 | 36.78 | 38.71 | 3,017,864 | +0.45(+1.18%) |
Apr 06, 2022 | 41.05 | 41.72 | 37.53 | 38.26 | 3,737,344 | -1.38(-3.48%) |
Apr 05, 2022 | 41.95 | 42.31 | 39.37 | 39.64 | 2,495,468 | -1.85(-4.47%) |
Apr 04, 2022 | 41.33 | 41.79 | 40.25 | 41.49 | 2,404,884 | +2.37(+6.05%) |
Apr 01, 2022 | 38.06 | 39.50 | 37.94 | 39.12 | 2,763,580 | +0.80(+2.09%) |
Mar 31, 2022 | 39.70 | 40.71 | 37.44 | 38.33 | 4,159,952 | -2.47(-6.07%) |
Mar 30, 2022 | 40.78 | 41.42 | 40.20 | 40.80 | 2,041,324 | +1.54(+3.92%) |
Mar 29, 2022 | 35.54 | 39.43 | 35.38 | 39.26 | 4,294,732 | +1.96(+5.26%) |
Mar 28, 2022 | 39.72 | 40.45 | 36.76 | 37.30 | 4,622,432 | -5.57(-12.99%) |
Mar 25, 2022 | 41.12 | 44.02 | 40.75 | 42.87 | 4,341,184 | +0.70(+1.67%) |
Mar 24, 2022 | 43.88 | 43.96 | 41.69 | 42.16 | 3,311,616 | -2.21(-4.99%) |
Mar 23, 2022 | 44.01 | 44.94 | 43.56 | 44.38 | 3,258,856 | +2.74(+6.59%) |
Mar 22, 2022 | 41.84 | 42.62 | 40.63 | 41.63 | 2,905,252 | -0.90(-2.11%) |
Mar 21, 2022 | 40.82 | 42.62 | 40.66 | 42.53 | 3,538,316 | +4.14(+10.78%) |
Mar 18, 2022 | 37.98 | 38.62 | 37.42 | 38.39 | 2,938,928 | +0.89(+2.37%) |
Mar 17, 2022 | 36.44 | 38.23 | 36.19 | 37.50 | 4,806,084 | +4.58(+13.91%) |
Mar 16, 2022 | 35.20 | 35.60 | 32.60 | 32.92 | 3,388,456 | -0.48(-1.43%) |
Mar 15, 2022 | 33.88 | 35.02 | 32.66 | 33.40 | 7,525,612 | -3.21(-8.77%) |
Mar 14, 2022 | 37.51 | 37.51 | 35.64 | 36.61 | 5,354,332 | -3.27(-8.20%) |
Mar 11, 2022 | 38.57 | 40.15 | 37.98 | 39.88 | 6,420,992 | +2.22(+5.88%) |
Mar 10, 2022 | 39.57 | 39.90 | 36.08 | 37.67 | 6,425,288 | -0.64(-1.66%) |
Mar 09, 2022 | 43.01 | 44.21 | 35.00 | 38.30 | 19,256,424 | -10.15(-20.95%) |
Mar 08, 2022 | 49.19 | 51.38 | 44.50 | 48.45 | 16,276,812 | +1.70(+3.64%) |
Mar 07, 2022 | 44.88 | 47.79 | 44.22 | 46.76 | 8,968,872 | +2.41(+5.43%) |
Mar 04, 2022 | 41.89 | 45.00 | 41.42 | 44.34 | 7,801,192 | +4.87(+12.34%) |
Mar 03, 2022 | 39.43 | 41.01 | 38.66 | 39.48 | 6,075,344 | -0.24(-0.62%) |
Mar 02, 2022 | 38.56 | 40.56 | 36.25 | 39.72 | 8,134,120 | +3.35(+9.22%) |
Mar 01, 2022 | 34.93 | 36.95 | 34.73 | 36.37 | 9,528,656 | +4.01(+12.38%) |
Feb 28, 2022 | 32.37 | 33.06 | 31.76 | 32.36 | 4,303,976 | +1.45(+4.70%) |
Feb 25, 2022 | 30.71 | 30.95 | 29.64 | 30.91 | 3,374,544 | -0.48(-1.51%) |
Feb 24, 2022 | 34.95 | 35.00 | 30.21 | 31.38 | 7,919,036 | -0.01(-0.02%) |
Feb 23, 2022 | 31.09 | 32.38 | 30.88 | 31.39 | 3,375,740 | +0.68(+2.21%) |
Feb 22, 2022 | 31.93 | 32.00 | 30.46 | 30.71 | 4,140,416 | +0.71(+2.37%) |
Feb 18, 2022 | 30.00 | 0 | +0.55(+1.87%) | |||
Feb 17, 2022 | 28.86 | 29.67 | 28.68 | 29.45 | 2,613,308 | +0.63(+2.18%) |
Feb 16, 2022 | 30.21 | 30.91 | 28.81 | 28.82 | 3,683,884 | -0.68(-2.30%) |
Feb 15, 2022 | 29.45 | 29.61 | 28.81 | 29.50 | 3,894,048 | -1.93(-6.14%) |
Feb 14, 2022 | 30.25 | 31.91 | 30.10 | 31.43 | 3,552,396 | +0.50(+1.61%) |
Feb 11, 2022 | 29.82 | 31.44 | 29.76 | 30.93 | 3,277,560 | +1.55(+5.28%) |
Feb 10, 2022 | 29.40 | 30.40 | 29.08 | 29.38 | 2,236,060 | -0.22(-0.73%) |
Feb 09, 2022 | 29.27 | 29.77 | 29.06 | 29.60 | 1,857,192 | +0.56(+1.92%) |
Feb 08, 2022 | 29.18 | 29.27 | 28.36 | 29.04 | 2,331,808 | -0.99(-3.29%) |
Feb 07, 2022 | 29.95 | 30.35 | 29.82 | 30.03 | 1,557,832 | -0.09(-0.31%) |
Feb 04, 2022 | 29.93 | 30.49 | 29.89 | 30.12 | 2,281,436 | +1.15(+3.97%) |
Feb 03, 2022 | 27.75 | 29.20 | 28.97 | 1,943,400 | +0.85(+3.02%) | |
Feb 02, 2022 | 28.30 | 28.36 | 27.43 | 28.12 | 1,513,852 | +0.06(+0.21%) |
Feb 01, 2022 | 27.52 | 28.27 | 27.27 | 28.06 | 1,401,024 | +0.04(+0.13%) |
Jan 31, 2022 | 27.86 | 28.06 | 28.02 | 1,219,584 | +0.36(+1.30%) | |
Jan 28, 2022 | 28.23 | 28.52 | 27.20 | 27.66 | 1,680,788 | +0.09(+0.31%) |
Jan 27, 2022 | 28.30 | 28.31 | 27.15 | 27.58 | 1,903,924 | +0.16(+0.57%) |
Jan 26, 2022 | 27.49 | 28.16 | 27.28 | 27.42 | 2,110,212 | +0.60(+2.24%) |
Jan 25, 2022 | 26.02 | 27.05 | 25.98 | 26.82 | 1,644,216 | +0.65(+2.47%) |
Jan 24, 2022 | 26.05 | 26.29 | 25.07 | 26.17 | 4,174,392 | -0.61(-2.27%) |
Jan 21, 2022 | 26.85 | 27.17 | 26.17 | 26.78 | 3,143,696 | +0.12(+0.43%) |
Jan 20, 2022 | 27.10 | 27.92 | 26.62 | 26.66 | 2,275,352 | -0.30(-1.09%) |
Jan 19, 2022 | 27.18 | 27.68 | 26.88 | 26.96 | 2,468,388 | +0.06(+0.23%) |
Jan 18, 2022 | 26.45 | 27.00 | 26.24 | 26.90 | 2,794,372 | +0.88(+3.37%) |
Jan 14, 2022 | 26.02 | 0 | +1.36(+5.54%) | |||
Jan 13, 2022 | 25.30 | 25.43 | 24.61 | 24.66 | 1,875,428 | -0.49(-1.96%) |
Jan 12, 2022 | 24.77 | 25.39 | 24.75 | 25.15 | 3,181,404 | +0.57(+2.33%) |
Jan 11, 2022 | 23.65 | 24.70 | 23.35 | 24.57 | 2,855,736 | +1.54(+6.67%) |
Jan 10, 2022 | 23.43 | 23.59 | 22.78 | 23.04 | 1,854,668 | -0.41(-1.77%) |
Jan 07, 2022 | 23.68 | 23.77 | 23.23 | 23.45 | 1,541,352 | -0.15(-0.63%) |
Jan 06, 2022 | 23.75 | 23.92 | 23.42 | 23.60 | 2,256,368 | +1.06(+4.69%) |
Jan 05, 2022 | 23.16 | 23.37 | 22.53 | 22.54 | 2,657,156 | -0.18(-0.81%) |
Jan 04, 2022 | 22.54 | 23.09 | 22.46 | 22.73 | 1,941,628 | +0.56(+2.54%) |
Jan 03, 2022 | 21.44 | 22.36 | 21.40 | 22.16 | 2,432,292 | +0.47(+2.17%) |
Dec 31, 2021 | 22.15 | 22.36 | 21.45 | 21.70 | 1,454,052 | -0.59(-2.66%) |
Dec 30, 2021 | 22.49 | 22.79 | 22.25 | 22.29 | 1,341,260 | +0.02(+0.08%) |
Dec 29, 2021 | 21.83 | 22.72 | 21.71 | 22.27 | 2,209,720 | +0.33(+1.52%) |
Dec 28, 2021 | 22.07 | 22.31 | 21.84 | 21.94 | 1,551,924 | +0.14(+0.63%) |
Dec 27, 2021 | 20.64 | 21.93 | 20.52 | 21.80 | 2,442,624 | +1.05(+5.09%) |
Dec 23, 2021 | 20.28 | 20.83 | 20.17 | 20.75 | 1,825,852 | +0.50(+2.47%) |
Dec 22, 2021 | 19.51 | 20.27 | 19.39 | 20.25 | 2,026,128 | +0.57(+2.91%) |
Dec 21, 2021 | 19.18 | 19.71 | 18.98 | 19.67 | 2,648,156 | +1.17(+6.31%) |
Dec 20, 2021 | 17.89 | 18.55 | 17.12 | 18.50 | 5,316,924 | -0.59(-3.10%) |
Dec 17, 2021 | 19.53 | 19.61 | 18.82 | 19.10 | 1,794,568 | -0.86(-4.32%) |
Dec 16, 2021 | 19.81 | 20.40 | 19.58 | 19.96 | 1,842,488 | +0.13(+0.66%) |
Dec 15, 2021 | 19.17 | 19.91 | 18.92 | 19.83 | 2,307,076 | +0.46(+2.37%) |
Dec 14, 2021 | 19.30 | 19.60 | 18.95 | 19.37 | 1,968,864 | -0.42(-2.12%) |
Dec 13, 2021 | 19.86 | 20.29 | 19.64 | 19.79 | 1,551,648 | -0.39(-1.96%) |
Dec 10, 2021 | 19.98 | 20.25 | 19.67 | 20.18 | 1,802,252 | +0.71(+3.67%) |
Dec 09, 2021 | 20.16 | 20.25 | 19.44 | 19.47 | 1,809,264 | -1.04(-5.05%) |
Dec 08, 2021 | 20.00 | 20.63 | 19.96 | 20.50 | 1,919,100 | +0.65(+3.27%) |
Dec 07, 2021 | 19.63 | 20.48 | 19.61 | 19.86 | 4,842,584 | +0.80(+4.20%) |
Dec 06, 2021 | 18.05 | 19.22 | 17.88 | 19.05 | 4,619,908 | +1.69(+9.73%) |
Dec 03, 2021 | 18.44 | 18.57 | 17.03 | 17.36 | 4,570,612 | -0.09(-0.53%) |
Dec 02, 2021 | 16.26 | 17.66 | 16.00 | 17.46 | 5,757,780 | +0.83(+4.99%) |
Dec 01, 2021 | 17.94 | 18.24 | 16.47 | 16.63 | 6,905,172 | -0.50(-2.92%) |
Nov 30, 2021 | 17.76 | 18.00 | 16.10 | 17.13 | 12,992,480 | -1.69(-8.98%) |
Nov 29, 2021 | 20.04 | 20.17 | 18.45 | 18.82 | 7,127,224 | +0.45(+2.44%) |
Nov 26, 2021 | 20.68 | 20.70 | 17.62 | 18.37 | 10,862,076 | -5.15(-21.89%) |
Nov 24, 2021 | 23.43 | 23.89 | 23.42 | 23.52 | 1,376,612 | -0.24(-1.01%) |
Nov 23, 2021 | 23.11 | 23.81 | 23.11 | 23.76 | 2,640,408 | +1.45(+6.49%) |
Nov 22, 2021 | 21.91 | 22.64 | 21.87 | 22.31 | 1,861,308 | +0.59(+2.73%) |
Nov 19, 2021 | 22.59 | 22.69 | 21.56 | 21.72 | 2,568,032 | -1.39(-6.01%) |
Nov 18, 2021 | 23.00 | 23.16 | 23.09 | 23.11 | 2,867,648 | +0.43(+1.92%) |
Nov 17, 2021 | 23.31 | 23.34 | 22.22 | 22.67 | 2,629,768 | -0.89(-3.77%) |
Nov 16, 2021 | 23.43 | 23.79 | 23.16 | 23.56 | 1,256,824 | +0.15(+0.63%) |
Nov 15, 2021 | 22.91 | 23.47 | 22.74 | 23.41 | 2,226,408 | +0.04(+0.17%) |
Nov 12, 2021 | 23.24 | 23.60 | 23.09 | 23.37 | 1,831,368 | -0.20(-0.86%) |
Nov 11, 2021 | 23.75 | 24.03 | 23.26 | 23.57 | 1,407,044 | -0.09(-0.38%) |
Nov 10, 2021 | 24.79 | 23.66 | 3,021,824 | -1.25(-5.02%) | ||
Nov 09, 2021 | 24.47 | 24.94 | 24.25 | 24.91 | 1,916,004 | +0.51(+2.07%) |
Nov 08, 2021 | 23.99 | 24.45 | 23.97 | 24.41 | 1,294,280 | +0.48(+2.02%) |
Nov 05, 2021 | 23.27 | 24.09 | 22.93 | 23.93 | 2,820,372 | +1.31(+5.78%) |
Nov 04, 2021 | 24.30 | 24.38 | 22.37 | 22.62 | 4,167,444 | -0.16(-0.70%) |
Nov 03, 2021 | 23.41 | 23.68 | 22.61 | 22.78 | 4,224,868 | -1.68(-6.88%) |
Nov 02, 2021 | 24.25 | 24.59 | 24.08 | 24.46 | 834,536 | +0.06(+0.25%) |
Nov 01, 2021 | 24.71 | 24.71 | 24.38 | 24.40 | 1,100,148 | +0.28(+1.15%) |
Oct 29, 2021 | 24.00 | 24.38 | 23.66 | 24.12 | 1,579,380 | -0.33(-1.34%) |
Oct 28, 2021 | 24.05 | 24.45 | 23.65 | 24.45 | 1,829,584 | +0.36(+1.48%) |
Oct 27, 2021 | 24.64 | 25.05 | 24.09 | 24.09 | 2,636,228 | -1.18(-4.69%) |
Oct 26, 2021 | 25.07 | 25.28 | 1,346,000 | +0.42(+1.69%) | ||
Oct 25, 2021 | 25.18 | 25.39 | 24.82 | 24.86 | 1,868,568 | -0.06(-0.24%) |
Oct 22, 2021 | 24.74 | 24.92 | 24.30 | 24.92 | 1,823,348 | +0.34(+1.38%) |
Oct 21, 2021 | 24.80 | 25.00 | 23.79 | 24.58 | 3,650,028 | -0.72(-2.84%) |
Oct 20, 2021 | 24.39 | 25.36 | 24.25 | 25.30 | 2,738,620 | +0.60(+2.42%) |
Oct 19, 2021 | 24.34 | 25.08 | 24.16 | 24.70 | 1,779,404 | +0.30(+1.24%) |
Oct 18, 2021 | 25.01 | 25.16 | 24.22 | 24.39 | 2,308,744 | -0.18(-0.74%) |
Oct 15, 2021 | 24.73 | 24.86 | 24.39 | 24.58 | 1,515,016 | +0.18(+0.74%) |
Oct 14, 2021 | 24.32 | 24.45 | 23.91 | 24.40 | 1,868,456 | +0.44(+1.82%) |
Oct 13, 2021 | 23.48 | 24.13 | 23.26 | 23.96 | 2,682,148 | +0.10(+0.43%) |
Oct 12, 2021 | 23.98 | 24.27 | 23.58 | 23.86 | 1,528,276 | +0.00(+0.02%) |
Oct 11, 2021 | 24.01 | 24.23 | 23.82 | 23.86 | 1,894,248 | +0.62(+2.65%) |
Oct 08, 2021 | 23.55 | 23.77 | 22.97 | 23.24 | 2,179,460 | -0.00(-0.01%) |
Oct 07, 2021 | 22.20 | 23.25 | 21.99 | 23.24 | 2,476,272 | +0.95(+4.24%) |
Oct 06, 2021 | 22.79 | 22.79 | 22.18 | 22.30 | 3,144,264 | -1.20(-5.12%) |
Oct 05, 2021 | 23.20 | 23.54 | 23.08 | 23.50 | 2,489,716 | +0.89(+3.95%) |
Oct 04, 2021 | 22.31 | 23.06 | 22.31 | 22.61 | 2,788,652 | +0.96(+4.42%) |
Oct 01, 2021 | 21.16 | 21.78 | 20.98 | 21.65 | 2,237,912 | +0.59(+2.83%) |
Sep 30, 2021 | 20.48 | 21.66 | 20.19 | 21.05 | 5,586,612 | +0.14(+0.66%) |
Sep 29, 2021 | 21.06 | 21.50 | 20.82 | 20.92 | 1,490,204 | -0.02(-0.12%) |
Sep 28, 2021 | 21.77 | 21.81 | 20.81 | 20.94 | 3,582,628 | -0.37(-1.71%) |
Sep 27, 2021 | 21.22 | 21.44 | 21.12 | 21.31 | 3,557,728 | +0.87(+4.26%) |
Sep 24, 2021 | 20.07 | 20.56 | 20.07 | 20.44 | 2,966,512 | +0.30(+1.49%) |
Sep 23, 2021 | 19.68 | 20.21 | 19.67 | 20.14 | 3,146,716 | +0.64(+3.31%) |
Sep 22, 2021 | 19.35 | 19.66 | 19.22 | 19.49 | 1,730,772 | +0.62(+3.30%) |
Sep 21, 2021 | 18.93 | 18.96 | 18.30 | 18.87 | 1,732,120 | +0.01(+0.03%) |
Sep 20, 2021 | 18.85 | 19.02 | 18.33 | 18.86 | 2,749,108 | -0.54(-2.76%) |
Sep 17, 2021 | 19.39 | 19.53 | 19.11 | 19.40 | 2,011,812 | -0.31(-1.56%) |
Sep 16, 2021 | 19.61 | 19.82 | 19.23 | 19.71 | 2,090,980 | +0.02(+0.09%) |
Sep 15, 2021 | 19.62 | 20.04 | 19.61 | 19.69 | 5,328,220 | +0.85(+4.50%) |
Sep 14, 2021 | 19.20 | 19.22 | 18.69 | 18.84 | 1,871,268 | -0.17(-0.88%) |
Sep 13, 2021 | 18.97 | 19.17 | 18.79 | 19.01 | 2,624,120 | +0.45(+2.44%) |
Sep 10, 2021 | 18.67 | 18.70 | 18.46 | 18.56 | 2,523,420 | +0.77(+4.33%) |
Sep 09, 2021 | 17.82 | 18.54 | 17.57 | 17.79 | 3,877,104 | -0.58(-3.17%) |
Sep 08, 2021 | 18.59 | 18.61 | 18.21 | 18.37 | 2,037,824 | +0.33(+1.84%) |
Sep 07, 2021 | 18.00 | 18.30 | 17.86 | 18.04 | 2,161,616 | -0.47(-2.55%) |
Sep 03, 2021 | 18.68 | 18.88 | 18.43 | 18.51 | 2,099,576 | -0.17(-0.90%) |
Sep 02, 2021 | 18.73 | 19.09 | 18.66 | 18.68 | 4,564,252 | +0.75(+4.20%) |
Sep 01, 2021 | 17.50 | 18.14 | 17.38 | 17.93 | 3,655,180 | -0.07(-0.42%) |
Aug 31, 2021 | 18.09 | 18.32 | 17.94 | 18.00 | 1,881,288 | -0.24(-1.30%) |
Aug 30, 2021 | 18.07 | 18.39 | 17.85 | 18.24 | 2,837,940 | +0.16(+0.91%) |
Aug 27, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 2,971,000 | +0.50(+2.82%) |
Aug 26, 2021 | 17.40 | 17.80 | 17.19 | 17.58 | 3,266,796 | -0.24(-1.33%) |
Aug 25, 2021 | 17.48 | 17.95 | 17.30 | 17.82 | 3,056,360 | +0.30(+1.71%) |
Aug 24, 2021 | 16.99 | 17.57 | 16.97 | 17.52 | 4,195,852 | +1.11(+6.78%) |
Aug 23, 2021 | 16.09 | 16.63 | 16.07 | 16.40 | 5,559,356 | +1.63(+11.03%) |
Aug 20, 2021 | 15.10 | 15.39 | 14.77 | 14.77 | 5,473,380 | -0.94(-5.97%) |
Aug 19, 2021 | 15.38 | 15.79 | 15.03 | 15.71 | 7,106,432 | -0.43(-2.66%) |
Aug 18, 2021 | 17.12 | 17.19 | 16.10 | 16.14 | 4,502,584 | -0.88(-5.14%) |
Aug 17, 2021 | 17.07 | 17.45 | 16.85 | 17.02 | 2,164,128 | -0.35(-2.00%) |
Aug 16, 2021 | 16.86 | 17.52 | 16.54 | 17.36 | 3,241,296 | -0.28(-1.59%) |
Aug 13, 2021 | 18.14 | 18.22 | 17.55 | 17.64 | 2,074,300 | -0.49(-2.70%) |
Aug 12, 2021 | 18.17 | 18.29 | 17.84 | 18.13 | 2,086,972 | -0.16(-0.85%) |
Aug 11, 2021 | 17.47 | 18.30 | 17.26 | 18.29 | 3,107,980 | +0.47(+2.65%) |
Aug 10, 2021 | 17.30 | 18.02 | 17.27 | 17.82 | 3,006,108 | +0.76(+4.47%) |
Aug 09, 2021 | 16.95 | 17.10 | 16.52 | 17.05 | 4,763,548 | -0.71(-3.97%) |
Aug 06, 2021 | 18.38 | 18.45 | 17.59 | 17.76 | 3,601,768 | -0.34(-1.91%) |
Aug 05, 2021 | 17.57 | 18.13 | 17.55 | 18.10 | 2,491,300 | +0.67(+3.84%) |
Aug 04, 2021 | 17.71 | 18.12 | 17.42 | 17.43 | 5,986,108 | -1.18(-6.34%) |
Aug 03, 2021 | 18.06 | 18.68 | 17.89 | 18.61 | 3,470,408 | -0.22(-1.18%) |
Aug 02, 2021 | 19.76 | 19.82 | 18.40 | 18.84 | 4,683,704 | -1.14(-5.72%) |
Jul 30, 2021 | 20.02 | 20.26 | 19.83 | 19.98 | 2,066,196 | +0.00(+0.00%) |
Jul 29, 2021 | 19.66 | 20.03 | 19.57 | 19.98 | 2,070,760 | +0.71(+3.68%) |
Jul 28, 2021 | 19.23 | 19.46 | 19.09 | 19.27 | 1,495,880 | +0.17(+0.89%) |
Jul 27, 2021 | 19.19 | 19.28 | 18.78 | 19.10 | 2,289,316 | -0.13(-0.69%) |
Jul 26, 2021 | 18.92 | 19.26 | 18.73 | 19.23 | 2,263,156 | +0.15(+0.80%) |
Jul 23, 2021 | 18.89 | 19.11 | 18.73 | 19.08 | 1,569,748 | +0.25(+1.31%) |
Jul 22, 2021 | 18.49 | 19.02 | 18.23 | 18.83 | 2,739,576 | +0.62(+3.42%) |
Jul 21, 2021 | 17.56 | 18.33 | 17.56 | 18.21 | 4,590,620 | +1.26(+7.42%) |
Jul 20, 2021 | 16.38 | 17.02 | 15.96 | 16.95 | 4,223,592 | +0.45(+2.74%) |
Jul 19, 2021 | 17.84 | 17.87 | 16.15 | 16.50 | 9,426,684 | -2.48(-13.08%) |
Jul 16, 2021 | 19.20 | 19.32 | 18.42 | 18.98 | 3,176,304 | +0.07(+0.36%) |
Jul 15, 2021 | 18.96 | 19.43 | 18.88 | 18.91 | 2,148,628 | -0.47(-2.42%) |
Jul 14, 2021 | 20.49 | 20.53 | 19.04 | 19.38 | 3,685,624 | -1.12(-5.45%) |
Jul 13, 2021 | 20.01 | 20.58 | 19.84 | 20.50 | 2,944,412 | +0.69(+3.48%) |
Jul 12, 2021 | 19.52 | 19.88 | 19.26 | 19.81 | 1,685,268 | -0.05(-0.25%) |
Jul 09, 2021 | 19.55 | 19.96 | 19.51 | 19.86 | 2,379,012 | +0.66(+3.46%) |
Jul 08, 2021 | 18.60 | 19.20 | 18.32 | 19.20 | 2,932,308 | +0.67(+3.60%) |
Jul 07, 2021 | 19.48 | 19.68 | 18.22 | 18.53 | 4,991,008 | -0.96(-4.91%) |
Jul 06, 2021 | 20.07 | 20.11 | 19.01 | 19.48 | 4,960,672 | -0.87(-4.25%) |
Jul 02, 2021 | 19.99 | 20.42 | 19.83 | 20.35 | 2,043,912 | +0.28(+1.37%) |
Jul 01, 2021 | 20.52 | 20.65 | 19.91 | 20.07 | 3,612,988 | +0.52(+2.65%) |
Jun 30, 2021 | 19.62 | 19.95 | 19.39 | 19.56 | 2,394,636 | -0.04(-0.22%) |
Jun 29, 2021 | 19.65 | 19.80 | 19.30 | 19.60 | 1,787,184 | +0.25(+1.29%) |
Jun 28, 2021 | 19.72 | 19.73 | 19.22 | 19.35 | 2,402,036 | -0.52(-2.60%) |
Jun 25, 2021 | 19.69 | 19.91 | 19.24 | 19.87 | 1,745,980 | +0.29(+1.51%) |
Jun 24, 2021 | 19.25 | 19.61 | 19.20 | 19.57 | 1,737,692 | +0.11(+0.58%) |
Jun 23, 2021 | 19.71 | 19.81 | 19.34 | 19.46 | 2,488,304 | +0.26(+1.35%) |
Jun 22, 2021 | 19.08 | 19.32 | 18.95 | 19.20 | 1,942,280 | +0.10(+0.52%) |
Jun 21, 2021 | 18.45 | 19.13 | 18.39 | 19.10 | 2,838,760 | +0.71(+3.87%) |
Jun 18, 2021 | 18.05 | 18.62 | 18.05 | 18.39 | 2,150,132 | +0.20(+1.07%) |
Jun 17, 2021 | 18.87 | 18.92 | 17.66 | 18.19 | 4,515,856 | -0.58(-3.10%) |
Jun 16, 2021 | 18.84 | 19.26 | 18.76 | 18.77 | 3,493,212 | -0.16(-0.84%) |
Jun 15, 2021 | 18.71 | 18.94 | 18.68 | 18.93 | 2,161,368 | +0.48(+2.63%) |
Jun 14, 2021 | 18.50 | 18.66 | 18.30 | 18.45 | 1,841,064 | +0.19(+1.04%) |
Jun 11, 2021 | 18.19 | 18.38 | 18.16 | 18.26 | 1,464,488 | +0.12(+0.68%) |
Jun 10, 2021 | 18.26 | 18.38 | 17.45 | 18.14 | 3,204,328 | +0.17(+0.96%) |
Jun 09, 2021 | 18.25 | 18.32 | 17.84 | 17.96 | 1,840,316 | -0.20(-1.10%) |
Jun 08, 2021 | 17.61 | 18.18 | 17.40 | 18.16 | 2,973,120 | +0.42(+2.38%) |
Jun 07, 2021 | 17.75 | 17.90 | 17.59 | 17.74 | 1,448,868 | +0.05(+0.27%) |
Jun 04, 2021 | 17.82 | 17.85 | 17.52 | 17.70 | 1,688,004 | +0.19(+1.07%) |
Jun 03, 2021 | 17.57 | 17.60 | 17.16 | 17.51 | 2,996,956 | +0.06(+0.34%) |
Jun 02, 2021 | 17.23 | 17.51 | 17.08 | 17.45 | 2,635,520 | +0.39(+2.27%) |
Jun 01, 2021 | 17.23 | 17.47 | 16.80 | 17.06 | 4,674,504 | +0.64(+3.93%) |
May 28, 2021 | 16.68 | 16.74 | 16.21 | 16.41 | 2,604,000 | -0.09(-0.52%) |
May 27, 2021 | 16.28 | 16.57 | 16.18 | 16.50 | 3,734,604 | +0.20(+1.26%) |
May 26, 2021 | 15.97 | 16.35 | 15.90 | 16.30 | 2,662,716 | +0.20(+1.24%) |
May 25, 2021 | 16.18 | 16.34 | 16.00 | 16.09 | 2,834,980 | -0.06(-0.36%) |
May 24, 2021 | 15.69 | 16.25 | 15.57 | 16.15 | 4,063,932 | +0.85(+5.54%) |
May 21, 2021 | 15.16 | 15.34 | 15.05 | 15.30 | 3,646,960 | +0.83(+5.75%) |
May 20, 2021 | 15.01 | 15.07 | 14.41 | 14.47 | 4,661,416 | -0.64(-4.25%) |
May 19, 2021 | 15.32 | 15.32 | 14.47 | 15.12 | 8,182,924 | -0.99(-6.15%) |
May 18, 2021 | 16.31 | 16.48 | 15.47 | 16.11 | 6,153,236 | -0.36(-2.20%) |
May 17, 2021 | 16.14 | 16.48 | 16.11 | 16.47 | 3,110,148 | +0.44(+2.76%) |
May 14, 2021 | 15.89 | 16.08 | 15.82 | 16.02 | 3,304,628 | +0.55(+3.57%) |
May 13, 2021 | 15.59 | 15.93 | 15.14 | 15.47 | 6,251,688 | -1.01(-6.14%) |
May 12, 2021 | 16.39 | 16.82 | 16.39 | 16.48 | 5,104,492 | +0.25(+1.57%) |
May 11, 2021 | 15.58 | 16.27 | 15.56 | 16.23 | 3,894,252 | +0.28(+1.76%) |
May 10, 2021 | 16.20 | 16.23 | 15.54 | 15.95 | 4,404,112 | +0.07(+0.42%) |
May 07, 2021 | 15.61 | 15.97 | 15.51 | 15.88 | 3,338,972 | +0.05(+0.33%) |
May 06, 2021 | 16.07 | 16.09 | 15.63 | 15.83 | 2,782,004 | -0.09(-0.57%) |
May 05, 2021 | 16.30 | 16.48 | 15.75 | 15.92 | 4,364,352 | -0.13(-0.81%) |
May 04, 2021 | 15.96 | 16.07 | 15.69 | 16.05 | 4,561,424 | +0.63(+4.10%) |