Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.99 | 19.44 | 17.62 | 17.74 | 7,276,116 | -0.48(-2.63%) |
Apr 28, 2022 | 18.21 | 18.50 | 17.51 | 18.22 | 5,293,732 | +0.09(+0.49%) |
Apr 27, 2022 | 18.33 | 18.40 | 17.91 | 18.13 | 4,385,525 | +0.02(+0.11%) |
Apr 26, 2022 | 18.09 | 18.76 | 17.76 | 18.11 | 4,754,990 | +0.13(+0.71%) |
Apr 25, 2022 | 17.85 | 18.05 | 17.03 | 17.99 | 5,987,653 | -0.63(-3.36%) |
Apr 22, 2022 | 18.94 | 19.56 | 18.56 | 18.61 | 3,579,404 | -0.42(-2.21%) |
Apr 21, 2022 | 19.96 | 20.01 | 18.76 | 19.03 | 3,433,507 | -0.67(-3.38%) |
Apr 20, 2022 | 19.83 | 19.96 | 18.73 | 19.70 | 5,023,885 | -0.23(-1.13%) |
Apr 19, 2022 | 20.55 | 20.94 | 19.84 | 19.93 | 4,019,132 | -0.83(-4.01%) |
Apr 18, 2022 | 20.36 | 20.91 | 19.99 | 20.76 | 3,834,083 | +0.64(+3.16%) |
Apr 14, 2022 | 19.53 | 20.36 | 19.16 | 20.12 | 6,197,978 | +0.61(+3.11%) |
Apr 13, 2022 | 19.54 | 19.77 | 18.72 | 19.51 | 4,675,572 | +0.33(+1.73%) |
Apr 12, 2022 | 19.26 | 19.85 | 18.96 | 19.18 | 4,717,304 | +0.19(+0.98%) |
Apr 11, 2022 | 19.78 | 19.86 | 18.98 | 19.00 | 3,826,400 | -0.94(-4.71%) |
Apr 08, 2022 | 19.32 | 20.04 | 19.11 | 19.93 | 3,189,312 | +0.98(+5.16%) |
Apr 07, 2022 | 18.97 | 19.20 | 18.44 | 18.96 | 3,297,893 | +0.10(+0.52%) |
Apr 06, 2022 | 19.22 | 19.28 | 18.62 | 18.86 | 3,989,978 | -0.10(-0.52%) |
Apr 05, 2022 | 19.64 | 20.11 | 18.96 | 18.96 | 3,731,729 | -0.75(-3.82%) |
Apr 04, 2022 | 20.07 | 20.15 | 19.38 | 19.71 | 3,636,412 | -0.08(-0.40%) |
Apr 01, 2022 | 19.47 | 20.05 | 19.33 | 19.79 | 3,155,984 | +0.60(+3.11%) |
Mar 31, 2022 | 19.12 | 19.76 | 18.97 | 19.19 | 3,333,815 | -0.23(-1.16%) |
Mar 30, 2022 | 19.46 | 19.65 | 19.13 | 19.42 | 2,930,233 | +0.18(+0.92%) |
Mar 29, 2022 | 18.41 | 19.25 | 18.19 | 19.24 | 3,009,888 | +0.49(+2.61%) |
Mar 28, 2022 | 18.97 | 19.03 | 18.51 | 18.75 | 3,052,727 | -0.77(-3.96%) |
Mar 25, 2022 | 18.98 | 19.63 | 18.87 | 19.52 | 3,137,014 | +0.40(+2.10%) |
Mar 24, 2022 | 19.29 | 19.66 | 18.98 | 19.12 | 4,080,027 | -0.04(-0.20%) |
Mar 23, 2022 | 19.50 | 19.89 | 18.99 | 19.16 | 3,316,212 | +0.05(+0.26%) |
Mar 22, 2022 | 19.21 | 19.46 | 18.86 | 19.11 | 3,938,311 | -0.23(-1.21%) |
Mar 21, 2022 | 19.47 | 19.97 | 19.18 | 19.35 | 3,457,073 | +0.43(+2.28%) |
Mar 18, 2022 | 18.67 | 18.96 | 18.49 | 18.92 | 7,642,386 | -0.03(-0.15%) |
Mar 17, 2022 | 18.77 | 19.33 | 18.27 | 18.95 | 6,400,513 | +0.60(+3.25%) |
Mar 16, 2022 | 18.99 | 19.04 | 18.13 | 18.35 | 7,037,373 | -0.56(-2.95%) |
Mar 15, 2022 | 18.61 | 19.39 | 18.46 | 18.91 | 6,010,352 | -0.46(-2.37%) |
Mar 14, 2022 | 20.25 | 20.30 | 19.02 | 19.37 | 5,554,619 | -1.33(-6.43%) |
Mar 11, 2022 | 20.71 | 21.08 | 19.93 | 20.70 | 6,393,637 | -0.74(-3.47%) |
Mar 10, 2022 | 20.99 | 21.60 | 21.44 | 6,620,705 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.71 | 21.26 | 19.91 | 20.64 | 9,850,689 | -0.80(-3.73%) |
Mar 08, 2022 | 21.55 | 23.49 | 20.17 | 21.44 | 17,578,966 | +0.75(+3.63%) |
Mar 07, 2022 | 18.00 | 22.13 | 17.86 | 20.69 | 21,539,188 | +2.80(+15.67%) |
Mar 04, 2022 | 16.49 | 17.93 | 16.40 | 17.89 | 6,645,916 | +1.25(+7.51%) |
Mar 03, 2022 | 16.36 | 16.67 | 16.03 | 16.64 | 4,312,905 | +0.05(+0.29%) |
Mar 02, 2022 | 16.09 | 16.70 | 15.99 | 16.59 | 4,405,686 | +0.75(+4.75%) |
Mar 01, 2022 | 16.94 | 17.05 | 15.37 | 15.84 | 6,287,089 | -0.91(-5.42%) |
Feb 28, 2022 | 16.40 | 16.93 | 16.23 | 16.74 | 5,441,860 | +0.21(+1.30%) |
Feb 25, 2022 | 16.45 | 16.72 | 16.34 | 16.53 | 5,848,383 | +0.15(+0.89%) |
Feb 24, 2022 | 17.02 | 17.15 | 15.91 | 16.38 | 11,243,266 | -0.37(-2.21%) |
Feb 23, 2022 | 16.55 | 17.02 | 16.55 | 16.75 | 5,524,443 | -0.25(-1.49%) |
Feb 22, 2022 | 17.19 | 17.30 | 16.64 | 17.01 | 7,172,416 | +0.18(+1.04%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.62 | 16.85 | 16.41 | 16.70 | 3,729,833 | -0.06(-0.35%) |
Feb 16, 2022 | 16.56 | 17.05 | 16.49 | 16.76 | 3,254,071 | +0.43(+2.63%) |
Feb 15, 2022 | 15.87 | 16.46 | 15.74 | 16.33 | 4,481,294 | +0.02(+0.12%) |
Feb 14, 2022 | 16.71 | 16.85 | 16.15 | 16.31 | 4,585,264 | -0.53(-3.13%) |
Feb 11, 2022 | 16.04 | 16.93 | 15.88 | 16.84 | 4,211,313 | +0.88(+5.50%) |
Feb 10, 2022 | 15.74 | 16.38 | 15.63 | 15.96 | 4,772,207 | +0.08(+0.49%) |
Feb 09, 2022 | 15.46 | 15.95 | 15.37 | 15.88 | 3,373,587 | +0.54(+3.50%) |
Feb 08, 2022 | 15.18 | 15.52 | 14.95 | 15.35 | 6,200,893 | -0.19(-1.19%) |
Feb 07, 2022 | 15.20 | 15.75 | 15.04 | 15.53 | 6,363,508 | -0.29(-1.85%) |
Feb 04, 2022 | 16.03 | 16.63 | 15.58 | 15.83 | 15,544,611 | -1.42(-8.21%) |
Feb 03, 2022 | 17.08 | 17.29 | 17.24 | 6,363,013 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.75 | 17.16 | 16.65 | 17.09 | 5,364,450 | +0.28(+1.69%) |
Feb 01, 2022 | 15.98 | 16.84 | 15.92 | 16.80 | 7,873,565 | +0.77(+4.81%) |
Jan 31, 2022 | 16.22 | 16.42 | 16.03 | 4,421,113 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.96 | 16.72 | 15.96 | 16.37 | 5,976,309 | +0.17(+1.02%) |
Jan 27, 2022 | 16.42 | 16.79 | 15.86 | 16.21 | 6,373,511 | +0.07(+0.42%) |
Jan 26, 2022 | 16.40 | 16.59 | 15.90 | 16.14 | 4,621,576 | -0.02(-0.12%) |
Jan 25, 2022 | 15.11 | 16.24 | 14.75 | 16.16 | 5,463,279 | +0.95(+6.23%) |
Jan 24, 2022 | 14.55 | 15.25 | 14.32 | 15.21 | 4,526,639 | +0.15(+0.97%) |
Jan 21, 2022 | 15.54 | 15.57 | 14.99 | 15.06 | 3,960,917 | -0.62(-3.98%) |
Jan 20, 2022 | 15.64 | 16.30 | 15.61 | 15.69 | 3,037,758 | -0.14(-0.86%) |
Jan 19, 2022 | 16.17 | 16.17 | 15.58 | 15.83 | 3,019,760 | -0.09(-0.55%) |
Jan 18, 2022 | 16.29 | 16.36 | 15.73 | 15.91 | 3,589,584 | -0.21(-1.33%) |
Jan 14, 2022 | 16.13 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.56 | 16.05 | 15.46 | 15.83 | 4,547,293 | +0.36(+2.34%) |
Jan 12, 2022 | 15.54 | 15.73 | 15.26 | 15.46 | 3,313,778 | -0.13(-0.81%) |
Jan 11, 2022 | 14.93 | 15.61 | 14.77 | 15.59 | 3,854,610 | +0.74(+5.00%) |
Jan 10, 2022 | 14.75 | 14.86 | 14.53 | 14.85 | 2,747,071 | +0.13(+0.86%) |
Jan 07, 2022 | 14.45 | 14.76 | 14.30 | 14.72 | 2,319,868 | +0.30(+2.10%) |
Jan 06, 2022 | 14.72 | 14.84 | 14.41 | 14.42 | 2,768,179 | +0.16(+1.10%) |
Jan 05, 2022 | 14.52 | 14.84 | 14.25 | 14.26 | 3,149,038 | -0.16(-1.08%) |
Jan 04, 2022 | 14.26 | 14.85 | 14.18 | 14.42 | 3,894,886 | +0.37(+2.64%) |
Jan 03, 2022 | 13.38 | 14.10 | 13.30 | 14.05 | 3,192,314 | +0.82(+6.20%) |
Dec 31, 2021 | 13.18 | 13.37 | 13.08 | 13.23 | 1,651,304 | +0.04(+0.30%) |
Dec 30, 2021 | 13.32 | 13.51 | 13.11 | 13.19 | 2,379,677 | -0.15(-1.10%) |
Dec 29, 2021 | 13.35 | 13.53 | 13.17 | 13.34 | 2,461,975 | +0.00(+0.00%) |
Dec 28, 2021 | 13.31 | 13.56 | 13.15 | 13.34 | 1,649,196 | +0.05(+0.37%) |
Dec 27, 2021 | 13.20 | 13.35 | 12.91 | 13.29 | 2,030,457 | +0.09(+0.67%) |
Dec 23, 2021 | 13.25 | 13.41 | 13.18 | 13.20 | 1,873,645 | -0.02(-0.15%) |
Dec 22, 2021 | 12.99 | 13.32 | 12.82 | 13.22 | 1,752,023 | +0.13(+0.97%) |
Dec 21, 2021 | 12.65 | 13.18 | 12.65 | 13.09 | 2,542,381 | +0.59(+4.68%) |
Dec 20, 2021 | 12.52 | 12.80 | 12.16 | 12.51 | 3,086,192 | -0.44(-3.39%) |
Dec 17, 2021 | 12.74 | 13.00 | 12.34 | 12.95 | 8,238,609 | +0.06(+0.45%) |
Dec 16, 2021 | 13.09 | 13.34 | 12.85 | 12.89 | 3,420,304 | +0.02(+0.15%) |
Dec 15, 2021 | 12.95 | 13.04 | 12.34 | 12.87 | 4,296,366 | -0.19(-1.42%) |
Dec 14, 2021 | 13.14 | 13.53 | 12.91 | 13.05 | 6,461,332 | +0.29(+2.30%) |
Dec 13, 2021 | 13.07 | 13.20 | 12.75 | 12.76 | 3,604,984 | -0.59(-4.39%) |
Dec 10, 2021 | 13.50 | 13.63 | 13.09 | 13.35 | 4,120,027 | +0.15(+1.11%) |
Dec 09, 2021 | 12.95 | 13.24 | 12.81 | 13.20 | 4,016,243 | +0.16(+1.20%) |
Dec 08, 2021 | 12.78 | 13.05 | 12.68 | 13.04 | 4,218,763 | +0.32(+2.53%) |
Dec 07, 2021 | 12.29 | 12.78 | 12.23 | 12.72 | 4,910,065 | +0.62(+5.08%) |
Dec 06, 2021 | 11.84 | 12.31 | 11.71 | 12.11 | 3,347,045 | +0.53(+4.55%) |
Dec 03, 2021 | 12.14 | 12.15 | 11.50 | 11.58 | 3,748,123 | -0.32(-2.71%) |
Dec 02, 2021 | 11.40 | 12.03 | 11.19 | 11.90 | 4,699,148 | +0.50(+4.37%) |
Dec 01, 2021 | 11.96 | 12.08 | 11.35 | 11.40 | 7,437,257 | -0.18(-1.59%) |
Nov 30, 2021 | 11.81 | 11.94 | 11.52 | 11.59 | 5,723,720 | -0.52(-4.26%) |
Nov 29, 2021 | 12.50 | 12.59 | 12.07 | 12.10 | 5,851,588 | -0.04(-0.32%) |
Nov 26, 2021 | 11.65 | 12.17 | 11.62 | 12.14 | 4,189,824 | -0.37(-2.95%) |
Nov 24, 2021 | 12.41 | 12.71 | 12.40 | 12.51 | 3,484,095 | -0.05(-0.39%) |
Nov 23, 2021 | 12.03 | 12.79 | 12.03 | 12.56 | 6,438,052 | +0.81(+6.87%) |
Nov 22, 2021 | 11.68 | 11.95 | 11.58 | 11.75 | 5,051,363 | +0.06(+0.50%) |
Nov 19, 2021 | 11.86 | 11.97 | 11.53 | 11.70 | 8,000,468 | -0.53(-4.30%) |
Nov 18, 2021 | 12.59 | 12.61 | 12.17 | 12.22 | 5,253,530 | -0.24(-1.95%) |
Nov 17, 2021 | 12.86 | 12.98 | 12.39 | 12.46 | 4,488,703 | -0.67(-5.11%) |
Nov 16, 2021 | 13.05 | 13.38 | 12.94 | 13.13 | 4,901,452 | +0.13(+0.97%) |
Nov 15, 2021 | 13.32 | 13.32 | 12.99 | 13.01 | 5,517,613 | -0.37(-2.76%) |
Nov 12, 2021 | 13.49 | 13.60 | 13.31 | 13.38 | 2,879,871 | -0.21(-1.57%) |
Nov 11, 2021 | 13.73 | 13.86 | 13.54 | 13.59 | 2,855,536 | -0.17(-1.20%) |
Nov 10, 2021 | 14.44 | 13.76 | 2,619,342 | -0.78(-5.35%) | ||
Nov 09, 2021 | 14.48 | 14.54 | 14.02 | 14.53 | 2,915,797 | +0.06(+0.40%) |
Nov 08, 2021 | 14.40 | 14.70 | 14.27 | 14.48 | 3,835,835 | +0.22(+1.57%) |
Nov 05, 2021 | 14.58 | 14.74 | 14.24 | 14.25 | 2,572,851 | -0.05(-0.34%) |
Nov 04, 2021 | 14.44 | 14.96 | 13.93 | 14.30 | 5,994,096 | +0.15(+1.03%) |
Nov 03, 2021 | 13.83 | 14.31 | 13.79 | 14.15 | 3,864,232 | +0.11(+0.76%) |
Nov 02, 2021 | 13.82 | 14.07 | 13.74 | 14.05 | 2,537,201 | +0.07(+0.49%) |
Nov 01, 2021 | 13.80 | 14.34 | 14.11 | 13.98 | 4,804,528 | +0.35(+2.57%) |
Oct 29, 2021 | 14.31 | 14.40 | 13.62 | 13.63 | 4,198,401 | -0.70(-4.88%) |
Oct 28, 2021 | 14.11 | 14.36 | 13.96 | 14.33 | 4,003,078 | +0.09(+0.61%) |
Oct 27, 2021 | 14.14 | 15.41 | 13.87 | 14.24 | 6,662,960 | +0.05(+0.34%) |
Oct 26, 2021 | 14.32 | 14.14 | 14.19 | 3,841,757 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.67 | 14.80 | 14.19 | 14.25 | 4,087,170 | -0.22(-1.54%) |
Oct 22, 2021 | 14.32 | 14.51 | 14.18 | 14.48 | 2,690,007 | +0.14(+0.95%) |
Oct 21, 2021 | 14.91 | 14.94 | 14.14 | 14.34 | 4,540,328 | -0.73(-4.84%) |
Oct 20, 2021 | 14.82 | 15.07 | 14.70 | 15.07 | 3,022,986 | +0.15(+0.98%) |
Oct 19, 2021 | 14.60 | 14.98 | 14.31 | 14.92 | 5,622,389 | +0.41(+2.81%) |
Oct 18, 2021 | 14.51 | 14.86 | 14.34 | 14.51 | 3,567,649 | -0.06(-0.40%) |
Oct 15, 2021 | 14.46 | 14.67 | 14.35 | 14.57 | 2,806,059 | +0.36(+2.53%) |
Oct 14, 2021 | 14.25 | 14.37 | 14.08 | 14.21 | 2,686,266 | +0.19(+1.39%) |
Oct 13, 2021 | 13.97 | 14.13 | 13.79 | 14.02 | 2,386,182 | -0.13(-0.89%) |
Oct 12, 2021 | 14.05 | 14.33 | 13.98 | 14.14 | 3,633,606 | +0.02(+0.14%) |
Oct 11, 2021 | 14.41 | 14.70 | 14.12 | 14.13 | 4,015,879 | -0.09(-0.62%) |
Oct 08, 2021 | 13.85 | 14.28 | 13.85 | 14.21 | 3,284,912 | +0.53(+3.91%) |
Oct 07, 2021 | 13.43 | 13.80 | 13.37 | 13.68 | 3,036,617 | +0.35(+2.63%) |
Oct 06, 2021 | 13.46 | 13.70 | 13.10 | 13.33 | 5,540,057 | -0.47(-3.38%) |
Oct 05, 2021 | 13.50 | 13.88 | 13.33 | 13.79 | 6,504,404 | +0.49(+3.65%) |
Oct 04, 2021 | 13.34 | 13.68 | 13.24 | 13.31 | 6,161,900 | +0.20(+1.56%) |
Oct 01, 2021 | 12.80 | 13.17 | 12.71 | 13.10 | 3,791,679 | +0.36(+2.82%) |
Sep 30, 2021 | 12.98 | 13.08 | 12.71 | 12.74 | 3,918,180 | -0.25(-1.94%) |
Sep 29, 2021 | 12.95 | 13.11 | 12.84 | 13.00 | 2,831,571 | -0.07(-0.52%) |
Sep 28, 2021 | 13.33 | 13.44 | 13.02 | 13.07 | 5,909,944 | -0.01(-0.07%) |
Sep 27, 2021 | 12.97 | 13.34 | 12.94 | 13.08 | 5,818,506 | +0.48(+3.78%) |
Sep 24, 2021 | 12.42 | 12.71 | 12.36 | 12.60 | 2,947,157 | +0.06(+0.47%) |
Sep 23, 2021 | 12.02 | 12.64 | 11.91 | 12.54 | 4,526,042 | +0.51(+4.20%) |
Sep 22, 2021 | 12.39 | 12.60 | 12.03 | 12.04 | 5,374,653 | -0.04(-0.32%) |
Sep 21, 2021 | 12.74 | 12.86 | 12.02 | 12.07 | 5,815,937 | -0.47(-3.72%) |
Sep 20, 2021 | 12.55 | 12.89 | 12.22 | 12.54 | 6,753,206 | -0.48(-3.66%) |
Sep 17, 2021 | 13.40 | 13.61 | 12.88 | 13.02 | 92,022,992 | -0.41(-3.04%) |
Sep 16, 2021 | 13.48 | 13.54 | 13.15 | 13.43 | 4,679,357 | -0.11(-0.79%) |
Sep 15, 2021 | 13.36 | 13.98 | 13.29 | 13.53 | 6,600,542 | +0.38(+2.88%) |
Sep 14, 2021 | 13.24 | 13.36 | 13.02 | 13.15 | 7,451,429 | +0.04(+0.30%) |
Sep 13, 2021 | 12.81 | 13.28 | 12.81 | 13.11 | 5,971,750 | +0.39(+3.06%) |
Sep 10, 2021 | 12.58 | 12.74 | 12.41 | 12.73 | 5,331,066 | +0.36(+2.91%) |
Sep 09, 2021 | 12.18 | 12.68 | 12.14 | 12.37 | 3,973,793 | +0.05(+0.39%) |
Sep 08, 2021 | 12.83 | 12.91 | 12.30 | 12.32 | 4,941,347 | -0.39(-3.06%) |
Sep 07, 2021 | 12.50 | 13.03 | 12.43 | 12.71 | 6,860,182 | +0.12(+0.93%) |
Sep 03, 2021 | 12.89 | 13.03 | 12.55 | 12.59 | 4,701,873 | -0.36(-2.78%) |
Sep 02, 2021 | 12.78 | 13.10 | 12.75 | 12.95 | 4,246,547 | +0.35(+2.78%) |
Sep 01, 2021 | 12.81 | 12.87 | 12.54 | 12.60 | 3,718,191 | -0.20(-1.59%) |
Aug 31, 2021 | 12.81 | 13.05 | 12.72 | 12.80 | 4,464,044 | -0.11(-0.83%) |
Aug 30, 2021 | 13.54 | 13.59 | 12.90 | 12.91 | 2,721,225 | -0.40(-3.00%) |
Aug 27, 2021 | 12.86 | 13.40 | 12.85 | 13.31 | 3,567,462 | +0.62(+4.90%) |
Aug 26, 2021 | 12.79 | 13.04 | 12.63 | 12.69 | 2,569,123 | -0.20(-1.58%) |
Aug 25, 2021 | 12.75 | 12.93 | 12.61 | 12.89 | 2,793,062 | +0.13(+0.99%) |
Aug 24, 2021 | 12.48 | 12.89 | 12.43 | 12.76 | 3,888,528 | +0.53(+4.37%) |
Aug 23, 2021 | 12.25 | 12.37 | 12.13 | 12.23 | 2,682,366 | +0.38(+3.20%) |
Aug 20, 2021 | 11.57 | 11.92 | 11.56 | 11.85 | 4,259,657 | +0.11(+0.91%) |
Aug 19, 2021 | 11.80 | 11.97 | 11.51 | 11.74 | 5,259,684 | -0.29(-2.42%) |
Aug 18, 2021 | 12.35 | 12.53 | 12.02 | 12.04 | 3,882,953 | -0.22(-1.82%) |
Aug 17, 2021 | 12.40 | 12.73 | 12.10 | 12.26 | 6,341,611 | -0.25(-2.02%) |
Aug 16, 2021 | 12.58 | 12.65 | 12.30 | 12.51 | 6,162,742 | -0.34(-2.65%) |
Aug 13, 2021 | 13.20 | 13.36 | 12.79 | 12.85 | 4,301,479 | -0.35(-2.65%) |
Aug 12, 2021 | 13.32 | 13.43 | 12.89 | 13.20 | 4,478,190 | -0.22(-1.67%) |
Aug 11, 2021 | 12.97 | 13.62 | 12.77 | 13.43 | 4,919,995 | +0.32(+2.45%) |
Aug 10, 2021 | 12.90 | 13.25 | 12.81 | 13.10 | 2,830,215 | +0.30(+2.35%) |
Aug 09, 2021 | 12.69 | 12.89 | 12.43 | 12.80 | 2,920,963 | -0.27(-2.08%) |
Aug 06, 2021 | 13.02 | 13.23 | 12.88 | 13.08 | 3,037,145 | +0.28(+2.20%) |
Aug 05, 2021 | 12.70 | 13.08 | 12.57 | 12.79 | 4,324,844 | +0.23(+1.86%) |
Aug 04, 2021 | 13.01 | 13.11 | 12.52 | 12.56 | 4,849,285 | -0.77(-5.76%) |
Aug 03, 2021 | 13.24 | 13.38 | 12.88 | 13.33 | 4,874,932 | +0.05(+0.37%) |
Aug 02, 2021 | 13.43 | 14.15 | 13.27 | 13.28 | 4,413,472 | -0.15(-1.09%) |
Jul 30, 2021 | 13.85 | 13.91 | 13.29 | 13.43 | 6,439,458 | -0.54(-3.90%) |
Jul 29, 2021 | 13.61 | 14.05 | 13.57 | 13.97 | 4,224,765 | +0.58(+4.36%) |
Jul 28, 2021 | 13.75 | 13.93 | 13.21 | 13.39 | 8,625,838 | -0.28(-2.06%) |
Jul 27, 2021 | 13.76 | 13.79 | 13.54 | 13.67 | 3,813,571 | -0.18(-1.33%) |
Jul 26, 2021 | 13.27 | 13.86 | 13.25 | 13.85 | 4,189,995 | +0.66(+5.01%) |
Jul 23, 2021 | 13.38 | 13.49 | 12.96 | 13.19 | 3,852,039 | -0.17(-1.24%) |
Jul 22, 2021 | 13.61 | 13.68 | 13.20 | 13.36 | 3,589,675 | -0.27(-2.00%) |
Jul 21, 2021 | 13.53 | 13.84 | 13.43 | 13.63 | 4,271,127 | +0.46(+3.47%) |
Jul 20, 2021 | 12.83 | 13.34 | 12.74 | 13.17 | 4,094,237 | +0.30(+2.34%) |
Jul 19, 2021 | 12.73 | 13.07 | 12.59 | 12.87 | 6,075,225 | -0.37(-2.79%) |
Jul 16, 2021 | 13.95 | 13.95 | 13.10 | 13.24 | 6,849,510 | -0.23(-1.73%) |
Jul 15, 2021 | 13.84 | 14.05 | 13.42 | 13.47 | 4,519,235 | -0.52(-3.68%) |
Jul 14, 2021 | 14.57 | 14.90 | 13.83 | 13.99 | 3,738,313 | -0.51(-3.49%) |
Jul 13, 2021 | 14.49 | 14.77 | 14.31 | 14.49 | 3,444,878 | -0.16(-1.06%) |
Jul 12, 2021 | 14.32 | 14.83 | 14.19 | 14.65 | 3,455,861 | +0.04(+0.27%) |
Jul 09, 2021 | 14.52 | 14.69 | 14.11 | 14.61 | 4,248,281 | +0.83(+5.99%) |
Jul 08, 2021 | 13.56 | 14.05 | 13.43 | 13.79 | 4,920,780 | -0.08(-0.56%) |
Jul 07, 2021 | 14.04 | 14.34 | 13.65 | 13.86 | 3,494,694 | -0.27(-1.93%) |
Jul 06, 2021 | 15.11 | 15.11 | 13.99 | 14.14 | 3,741,248 | -0.95(-6.31%) |
Jul 02, 2021 | 15.04 | 15.16 | 14.77 | 15.09 | 2,452,292 | -0.12(-0.77%) |
Jul 01, 2021 | 15.31 | 15.48 | 15.10 | 15.20 | 4,699,131 | +0.31(+2.09%) |
Jun 30, 2021 | 14.46 | 15.13 | 14.46 | 14.89 | 6,740,134 | +0.51(+3.51%) |
Jun 29, 2021 | 14.47 | 14.76 | 14.35 | 14.39 | 3,265,002 | +0.08(+0.54%) |
Jun 28, 2021 | 15.15 | 15.24 | 14.22 | 14.31 | 5,516,598 | -0.91(-6.00%) |
Jun 25, 2021 | 14.96 | 15.36 | 14.87 | 15.22 | 8,394,503 | +0.29(+1.95%) |
Jun 24, 2021 | 14.64 | 15.00 | 14.56 | 14.93 | 7,436,794 | +0.29(+1.99%) |
Jun 23, 2021 | 16.04 | 16.31 | 14.61 | 14.64 | 18,074,394 | -1.17(-7.38%) |
Jun 22, 2021 | 15.69 | 15.89 | 15.46 | 15.81 | 4,030,315 | -0.02(-0.12%) |
Jun 21, 2021 | 15.33 | 15.91 | 15.27 | 15.83 | 2,884,976 | +0.65(+4.29%) |
Jun 18, 2021 | 15.12 | 15.50 | 15.02 | 15.18 | 6,437,333 | -0.41(-2.62%) |
Jun 17, 2021 | 16.64 | 16.75 | 15.38 | 15.58 | 4,464,051 | -1.15(-6.86%) |
Jun 16, 2021 | 16.93 | 17.17 | 16.57 | 16.73 | 4,072,415 | -0.29(-1.71%) |
Jun 15, 2021 | 16.33 | 17.07 | 16.33 | 17.02 | 6,354,640 | +0.68(+4.16%) |
Jun 14, 2021 | 16.59 | 16.77 | 16.23 | 16.34 | 3,283,152 | -0.12(-0.71%) |
Jun 11, 2021 | 16.73 | 16.83 | 16.43 | 16.46 | 3,175,237 | +0.02(+0.12%) |
Jun 10, 2021 | 17.09 | 17.16 | 16.23 | 16.44 | 3,497,553 | -0.27(-1.63%) |
Jun 09, 2021 | 17.17 | 17.25 | 16.71 | 16.71 | 4,143,697 | -0.33(-1.94%) |
Jun 08, 2021 | 16.72 | 17.16 | 16.48 | 17.04 | 6,183,319 | +0.14(+0.81%) |
Jun 07, 2021 | 17.21 | 17.33 | 16.87 | 16.91 | 2,935,208 | -0.26(-1.53%) |
Jun 04, 2021 | 17.29 | 17.33 | 16.69 | 17.17 | 4,565,111 | -0.02(-0.11%) |
Jun 03, 2021 | 16.79 | 17.25 | 16.64 | 17.19 | 3,777,612 | +0.23(+1.38%) |
Jun 02, 2021 | 16.57 | 17.30 | 16.29 | 16.95 | 5,064,210 | +0.47(+2.83%) |
Jun 01, 2021 | 16.12 | 16.51 | 16.07 | 16.49 | 4,826,086 | +0.82(+5.21%) |
May 28, 2021 | 15.98 | 15.98 | 15.57 | 15.67 | 3,357,455 | -0.12(-0.74%) |
May 27, 2021 | 15.78 | 16.01 | 15.73 | 15.79 | 3,250,377 | +0.17(+1.06%) |
May 26, 2021 | 15.50 | 15.84 | 15.40 | 15.62 | 3,218,223 | +0.08(+0.50%) |
May 25, 2021 | 15.77 | 15.96 | 15.52 | 15.54 | 3,195,661 | -0.29(-1.84%) |
May 24, 2021 | 15.81 | 15.94 | 15.52 | 15.84 | 4,211,386 | +0.12(+0.74%) |
May 21, 2021 | 16.04 | 16.14 | 15.69 | 15.72 | 5,447,298 | -0.05(-0.31%) |
May 20, 2021 | 16.00 | 16.06 | 15.48 | 15.77 | 4,917,576 | -0.27(-1.70%) |
May 19, 2021 | 16.52 | 16.52 | 15.86 | 16.04 | 7,662,545 | -0.90(-5.34%) |
May 18, 2021 | 17.41 | 17.52 | 16.86 | 16.94 | 4,540,719 | -0.51(-2.90%) |
May 17, 2021 | 16.84 | 17.50 | 16.81 | 17.45 | 4,242,384 | +0.43(+2.51%) |
May 14, 2021 | 16.45 | 17.11 | 16.45 | 17.02 | 2,747,964 | +0.82(+5.04%) |
May 13, 2021 | 16.16 | 16.56 | 15.83 | 16.21 | 4,175,327 | -0.27(-1.65%) |
May 12, 2021 | 16.57 | 17.29 | 16.40 | 16.48 | 3,969,381 | -0.01(-0.06%) |
May 11, 2021 | 16.17 | 16.83 | 16.07 | 16.49 | 5,060,992 | -0.19(-1.17%) |
May 10, 2021 | 16.92 | 17.31 | 16.67 | 16.68 | 5,235,263 | -0.09(-0.52%) |
May 07, 2021 | 15.85 | 16.81 | 15.75 | 16.77 | 4,481,136 | +0.59(+3.67%) |
May 06, 2021 | 15.95 | 16.27 | 15.62 | 16.18 | 4,080,996 | +0.23(+1.46%) |
May 05, 2021 | 15.60 | 15.98 | 15.19 | 15.94 | 5,390,990 | +0.82(+5.40%) |
May 04, 2021 | 15.48 | 15.55 | 14.93 | 15.13 | 5,380,095 | -0.33(-2.14%) |