Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.280 | 6.450 | 6.000 | 6.030 | 3,721,792 | -0.29(-4.59%) |
Apr 28, 2022 | 6.230 | 6.375 | 6.010 | 6.320 | 3,885,630 | +0.18(+2.93%) |
Apr 27, 2022 | 6.250 | 6.390 | 6.110 | 6.140 | 2,835,660 | -0.19(-3.00%) |
Apr 26, 2022 | 6.540 | 6.655 | 6.220 | 6.330 | 3,262,426 | -0.30(-4.52%) |
Apr 25, 2022 | 6.350 | 6.660 | 6.250 | 6.630 | 3,624,153 | +0.23(+3.59%) |
Apr 22, 2022 | 6.340 | 6.480 | 6.180 | 6.400 | 3,787,926 | +0.07(+1.11%) |
Apr 21, 2022 | 6.730 | 6.780 | 6.270 | 6.330 | 3,347,370 | -0.26(-3.95%) |
Apr 20, 2022 | 6.690 | 6.750 | 6.480 | 6.590 | 3,199,193 | +0.01(+0.15%) |
Apr 19, 2022 | 6.210 | 6.620 | 6.180 | 6.580 | 3,457,401 | +0.37(+5.96%) |
Apr 18, 2022 | 6.470 | 6.470 | 6.190 | 6.210 | 4,083,285 | -0.25(-3.87%) |
Apr 14, 2022 | 6.680 | 6.800 | 6.390 | 6.460 | 4,306,462 | -0.28(-4.15%) |
Apr 13, 2022 | 6.630 | 6.885 | 6.560 | 6.740 | 2,607,727 | +0.08(+1.20%) |
Apr 12, 2022 | 6.710 | 7.000 | 6.585 | 6.660 | 5,137,462 | +0.00(+0.00%) |
Apr 11, 2022 | 6.440 | 7.050 | 6.430 | 6.660 | 5,398,047 | -0.21(-3.06%) |
Apr 08, 2022 | 6.800 | 7.060 | 6.570 | 6.870 | 4,067,741 | +0.07(+1.03%) |
Apr 07, 2022 | 6.800 | 6.870 | 6.400 | 6.800 | 7,807,660 | -0.03(-0.44%) |
Apr 06, 2022 | 7.140 | 7.190 | 6.710 | 6.830 | 4,625,290 | -0.44(-6.05%) |
Apr 05, 2022 | 7.650 | 7.830 | 7.215 | 7.270 | 4,734,345 | -0.45(-5.83%) |
Apr 04, 2022 | 7.690 | 7.870 | 7.665 | 7.720 | 3,332,914 | +0.03(+0.39%) |
Apr 01, 2022 | 7.620 | 7.770 | 7.335 | 7.690 | 5,306,768 | -0.19(-2.41%) |
Mar 31, 2022 | 7.820 | 8.007 | 7.770 | 7.880 | 3,623,495 | +0.02(+0.25%) |
Mar 30, 2022 | 8.110 | 8.300 | 7.830 | 7.860 | 2,411,024 | -0.29(-3.56%) |
Mar 29, 2022 | 7.870 | 8.325 | 7.850 | 8.150 | 3,822,131 | +0.51(+6.68%) |
Mar 28, 2022 | 7.870 | 7.881 | 7.515 | 7.640 | 4,029,796 | -0.26(-3.29%) |
Mar 25, 2022 | 7.870 | 8.110 | 7.690 | 7.900 | 5,780,407 | -0.49(-5.84%) |
Mar 24, 2022 | 8.400 | 8.545 | 8.280 | 8.390 | 2,330,195 | +0.03(+0.36%) |
Mar 23, 2022 | 8.460 | 8.525 | 8.285 | 8.360 | 3,533,166 | -0.23(-2.68%) |
Mar 22, 2022 | 8.770 | 8.935 | 8.545 | 8.590 | 2,621,365 | -0.09(-1.04%) |
Mar 21, 2022 | 8.640 | 8.765 | 8.480 | 8.680 | 5,533,304 | +0.02(+0.23%) |
Mar 18, 2022 | 8.070 | 8.680 | 8.070 | 8.660 | 8,754,595 | +0.45(+5.48%) |
Mar 17, 2022 | 7.930 | 8.250 | 7.820 | 8.210 | 2,818,036 | +0.19(+2.37%) |
Mar 16, 2022 | 7.650 | 8.110 | 7.590 | 8.020 | 5,223,868 | +0.63(+8.53%) |
Mar 15, 2022 | 7.250 | 7.530 | 7.060 | 7.390 | 4,776,554 | +0.30(+4.23%) |
Mar 14, 2022 | 6.970 | 7.150 | 6.670 | 7.090 | 14,253,053 | +0.23(+3.35%) |
Mar 11, 2022 | 7.310 | 7.310 | 6.740 | 6.860 | 5,577,355 | -0.38(-5.25%) |
Mar 10, 2022 | 7.640 | 7.683 | 7.135 | 7.240 | 4,515,703 | -0.61(-7.77%) |
Mar 09, 2022 | 7.740 | 8.090 | 7.690 | 7.850 | 5,809,548 | +0.45(+6.08%) |
Mar 08, 2022 | 7.630 | 7.830 | 7.270 | 7.400 | 6,383,708 | -0.22(-2.89%) |
Mar 07, 2022 | 8.300 | 8.320 | 7.600 | 7.620 | 5,224,767 | -0.76(-9.07%) |
Mar 04, 2022 | 8.950 | 9.090 | 8.345 | 8.380 | 4,163,349 | -0.66(-7.30%) |
Mar 03, 2022 | 9.410 | 9.450 | 8.980 | 9.040 | 2,606,336 | -0.37(-3.93%) |
Mar 02, 2022 | 8.870 | 9.420 | 8.765 | 9.410 | 3,885,497 | +0.73(+8.41%) |
Mar 01, 2022 | 9.430 | 9.540 | 8.585 | 8.680 | 5,328,177 | -0.86(-9.01%) |
Feb 28, 2022 | 9.910 | 10.06 | 9.455 | 9.540 | 3,464,875 | -0.46(-4.60%) |
Feb 25, 2022 | 10.01 | 10.04 | 9.710 | 10.00 | 2,178,626 | +0.06(+0.60%) |
Feb 24, 2022 | 9.540 | 10.00 | 9.370 | 9.940 | 3,396,017 | +0.03(+0.30%) |
Feb 23, 2022 | 10.18 | 10.30 | 9.910 | 9.910 | 2,823,845 | -0.17(-1.69%) |
Feb 22, 2022 | 10.22 | 10.32 | 9.925 | 10.08 | 3,885,526 | -0.27(-2.61%) |
Feb 18, 2022 | 10.35 | 0 | +0.53(+5.40%) | |||
Feb 17, 2022 | 9.840 | 10.07 | 9.310 | 9.820 | 6,827,398 | +0.36(+3.81%) |
Feb 16, 2022 | 9.400 | 9.690 | 9.200 | 9.460 | 4,066,689 | -0.08(-0.84%) |
Feb 15, 2022 | 8.890 | 9.665 | 8.810 | 9.540 | 6,858,826 | +0.86(+9.91%) |
Feb 14, 2022 | 8.930 | 9.010 | 8.550 | 8.680 | 4,107,960 | -0.24(-2.69%) |
Feb 11, 2022 | 9.310 | 9.425 | 8.830 | 8.920 | 2,486,583 | -0.39(-4.19%) |
Feb 10, 2022 | 9.232 | 9.830 | 9.232 | 9.310 | 3,331,732 | -0.22(-2.31%) |
Feb 09, 2022 | 9.330 | 9.575 | 9.240 | 9.530 | 8,187,760 | +0.38(+4.15%) |
Feb 08, 2022 | 9.240 | 9.300 | 9.030 | 9.150 | 8,921,736 | -0.03(-0.33%) |
Feb 07, 2022 | 9.010 | 9.305 | 9.000 | 9.180 | 3,628,409 | +0.20(+2.23%) |
Feb 04, 2022 | 8.990 | 9.090 | 8.575 | 8.980 | 3,896,099 | -0.05(-0.55%) |
Feb 03, 2022 | 9.590 | 8.990 | 9.030 | 3,291,053 | -0.66(-6.81%) | |
Feb 02, 2022 | 9.740 | 9.740 | 9.360 | 9.690 | 3,230,662 | +0.09(+0.94%) |
Feb 01, 2022 | 9.340 | 9.620 | 9.130 | 9.600 | 3,091,061 | +0.21(+2.24%) |
Jan 31, 2022 | 9.020 | 9.390 | 2,877,355 | +0.27(+2.96%) | ||
Jan 28, 2022 | 8.990 | 9.130 | 8.740 | 9.120 | 2,715,984 | +0.13(+1.45%) |
Jan 27, 2022 | 9.340 | 9.440 | 8.945 | 8.990 | 2,963,180 | -0.17(-1.86%) |
Jan 26, 2022 | 9.400 | 9.520 | 9.030 | 9.160 | 3,953,188 | -0.02(-0.22%) |
Jan 25, 2022 | 9.180 | 9.275 | 8.875 | 9.180 | 3,011,069 | -0.09(-0.97%) |
Jan 24, 2022 | 8.590 | 9.310 | 8.430 | 9.270 | 5,931,599 | +0.43(+4.86%) |
Jan 21, 2022 | 9.120 | 9.288 | 8.830 | 8.840 | 4,133,779 | -0.42(-4.54%) |
Jan 20, 2022 | 9.690 | 9.840 | 9.250 | 9.260 | 3,963,125 | -0.42(-4.34%) |
Jan 19, 2022 | 10.01 | 10.21 | 9.660 | 9.680 | 4,280,647 | -0.35(-3.49%) |
Jan 18, 2022 | 10.04 | 10.14 | 9.880 | 10.03 | 3,257,440 | -0.15(-1.47%) |
Jan 14, 2022 | 10.18 | 0 | -0.53(-4.95%) | |||
Jan 13, 2022 | 10.43 | 10.82 | 10.34 | 10.71 | 2,448,639 | +0.30(+2.88%) |
Jan 12, 2022 | 10.74 | 10.87 | 10.35 | 10.41 | 1,803,389 | -0.22(-2.07%) |
Jan 11, 2022 | 10.00 | 10.65 | 9.940 | 10.63 | 3,607,961 | +0.59(+5.88%) |
Jan 10, 2022 | 10.45 | 10.64 | 9.785 | 10.04 | 7,986,881 | -0.80(-7.38%) |
Jan 07, 2022 | 11.09 | 11.09 | 10.61 | 10.84 | 4,728,927 | -0.12(-1.09%) |
Jan 06, 2022 | 11.24 | 11.42 | 10.95 | 10.96 | 2,255,805 | -0.28(-2.49%) |
Jan 05, 2022 | 11.62 | 11.72 | 11.23 | 11.24 | 3,014,603 | -0.39(-3.35%) |
Jan 04, 2022 | 11.79 | 11.80 | 11.54 | 11.63 | 3,625,220 | +0.04(+0.35%) |
Jan 03, 2022 | 11.18 | 11.63 | 11.04 | 11.59 | 3,087,301 | +0.55(+4.97%) |
Dec 31, 2021 | 11.05 | 11.21 | 11.00 | 11.04 | 2,451,236 | +0.01(+0.09%) |
Dec 30, 2021 | 10.67 | 11.20 | 10.61 | 11.03 | 1,552,111 | +0.07(+0.64%) |
Dec 29, 2021 | 11.00 | 11.11 | 10.92 | 10.96 | 1,040,901 | -0.11(-0.99%) |
Dec 28, 2021 | 11.04 | 11.19 | 10.86 | 11.07 | 1,524,902 | -0.02(-0.18%) |
Dec 27, 2021 | 10.84 | 11.10 | 10.76 | 11.09 | 3,353,458 | +0.26(+2.40%) |
Dec 23, 2021 | 10.82 | 10.93 | 10.68 | 10.83 | 2,677,124 | +0.09(+0.84%) |
Dec 22, 2021 | 10.75 | 10.88 | 10.55 | 10.74 | 2,536,925 | -0.03(-0.28%) |
Dec 21, 2021 | 10.48 | 10.86 | 10.45 | 10.77 | 2,359,558 | +0.37(+3.56%) |
Dec 20, 2021 | 10.72 | 10.72 | 10.30 | 10.40 | 2,837,782 | -0.58(-5.28%) |
Dec 17, 2021 | 10.64 | 11.05 | 10.42 | 10.98 | 6,443,497 | +0.26(+2.43%) |
Dec 16, 2021 | 11.24 | 11.24 | 10.69 | 10.72 | 3,643,314 | -0.04(-0.37%) |
Dec 15, 2021 | 10.62 | 10.82 | 10.22 | 10.76 | 4,523,097 | +0.08(+0.75%) |
Dec 14, 2021 | 11.43 | 11.85 | 10.38 | 10.68 | 10,171,610 | -0.56(-5.02%) |
Dec 13, 2021 | 10.88 | 11.28 | 10.80 | 11.24 | 5,255,561 | -0.10(-0.84%) |
Dec 10, 2021 | 11.28 | 11.58 | 11.05 | 11.34 | 4,435,626 | +0.06(+0.49%) |
Dec 09, 2021 | 10.96 | 11.57 | 10.94 | 11.28 | 4,619,830 | +0.18(+1.66%) |
Dec 08, 2021 | 11.19 | 11.32 | 10.97 | 11.10 | 3,406,847 | -0.22(-1.94%) |
Dec 07, 2021 | 11.15 | 11.81 | 11.11 | 11.32 | 9,651,442 | +1.10(+10.76%) |
Dec 06, 2021 | 10.28 | 10.48 | 10.00 | 10.22 | 4,029,334 | +0.14(+1.39%) |
Dec 03, 2021 | 10.26 | 10.45 | 9.980 | 10.08 | 2,984,836 | -0.10(-0.98%) |
Dec 02, 2021 | 10.03 | 10.34 | 10.03 | 10.18 | 2,334,755 | +0.15(+1.50%) |
Dec 01, 2021 | 10.19 | 10.52 | 10.00 | 10.03 | 3,957,220 | +0.07(+0.70%) |
Nov 30, 2021 | 10.20 | 10.29 | 9.775 | 9.960 | 4,855,536 | -0.43(-4.14%) |
Nov 29, 2021 | 10.75 | 10.75 | 10.27 | 10.39 | 4,134,327 | -0.16(-1.52%) |
Nov 26, 2021 | 10.31 | 10.67 | 10.20 | 10.55 | 4,049,260 | -0.24(-2.22%) |
Nov 24, 2021 | 10.62 | 10.97 | 10.47 | 10.79 | 6,320,010 | +0.15(+1.41%) |
Nov 23, 2021 | 10.23 | 10.66 | 10.03 | 10.64 | 5,681,674 | +0.84(+8.57%) |
Nov 22, 2021 | 9.690 | 9.900 | 9.600 | 9.800 | 3,501,571 | +0.14(+1.44%) |
Nov 19, 2021 | 9.960 | 10.01 | 9.620 | 9.661 | 3,761,047 | -0.35(-3.49%) |
Nov 18, 2021 | 10.08 | 10.04 | 9.975 | 10.01 | 3,288,873 | -0.09(-0.89%) |
Nov 17, 2021 | 10.04 | 10.15 | 9.960 | 10.10 | 3,088,089 | -0.05(-0.49%) |
Nov 16, 2021 | 10.00 | 10.16 | 9.871 | 10.15 | 3,075,422 | +0.15(+1.50%) |
Nov 15, 2021 | 10.13 | 10.35 | 9.930 | 10.00 | 2,858,015 | -0.13(-1.28%) |
Nov 12, 2021 | 9.900 | 10.37 | 9.725 | 10.13 | 3,305,228 | +0.23(+2.32%) |
Nov 11, 2021 | 9.651 | 10.05 | 9.540 | 9.900 | 3,808,037 | +0.48(+5.10%) |
Nov 10, 2021 | 9.800 | 9.420 | 5,252,155 | -0.20(-2.08%) | ||
Nov 09, 2021 | 9.850 | 9.925 | 9.545 | 9.620 | 3,593,972 | -0.19(-1.94%) |
Nov 08, 2021 | 10.42 | 10.60 | 9.700 | 9.810 | 5,775,587 | -0.42(-4.11%) |
Nov 05, 2021 | 9.750 | 10.42 | 9.630 | 10.23 | 6,215,932 | +0.52(+5.36%) |
Nov 04, 2021 | 10.61 | 10.69 | 9.355 | 9.710 | 11,043,187 | -1.84(-15.93%) |
Nov 03, 2021 | 11.28 | 11.66 | 11.28 | 11.55 | 4,628,327 | +0.29(+2.58%) |
Nov 02, 2021 | 11.28 | 11.52 | 11.16 | 11.26 | 3,236,966 | +0.04(+0.36%) |
Nov 01, 2021 | 10.71 | 11.28 | 10.95 | 11.22 | 5,911,834 | +0.51(+4.76%) |
Oct 29, 2021 | 10.86 | 11.09 | 10.59 | 10.71 | 3,302,494 | -0.16(-1.47%) |
Oct 28, 2021 | 11.06 | 11.10 | 10.80 | 10.87 | 2,899,652 | -0.20(-1.81%) |
Oct 27, 2021 | 11.05 | 11.22 | 10.83 | 11.07 | 4,058,603 | +0.11(+1.00%) |
Oct 26, 2021 | 11.40 | 10.94 | 10.96 | 4,724,930 | -0.43(-3.78%) | |
Oct 25, 2021 | 11.65 | 11.79 | 11.37 | 11.39 | 3,276,645 | -0.37(-3.15%) |
Oct 22, 2021 | 12.01 | 12.12 | 11.71 | 11.76 | 2,413,055 | -0.33(-2.73%) |
Oct 21, 2021 | 12.11 | 12.40 | 11.83 | 12.09 | 3,294,765 | -0.08(-0.66%) |
Oct 20, 2021 | 11.77 | 12.43 | 11.77 | 12.17 | 5,650,422 | +0.43(+3.66%) |
Oct 19, 2021 | 11.72 | 11.82 | 11.62 | 11.74 | 2,722,247 | +0.01(+0.09%) |
Oct 18, 2021 | 12.03 | 12.03 | 11.67 | 11.73 | 1,841,947 | -0.40(-3.30%) |
Oct 15, 2021 | 12.18 | 12.28 | 12.07 | 12.13 | 2,841,422 | +0.07(+0.58%) |
Oct 14, 2021 | 11.85 | 12.23 | 11.78 | 12.06 | 3,271,829 | +0.35(+2.99%) |
Oct 13, 2021 | 11.77 | 11.91 | 11.54 | 11.71 | 2,730,081 | -0.02(-0.17%) |
Oct 12, 2021 | 11.71 | 11.77 | 11.51 | 11.73 | 4,080,065 | +0.08(+0.69%) |
Oct 11, 2021 | 11.79 | 12.01 | 11.54 | 11.65 | 3,342,755 | -0.16(-1.35%) |
Oct 08, 2021 | 12.22 | 12.25 | 11.80 | 11.81 | 2,807,775 | -0.38(-3.12%) |
Oct 07, 2021 | 11.98 | 12.39 | 11.96 | 12.19 | 5,027,465 | +0.35(+2.96%) |
Oct 06, 2021 | 12.18 | 12.20 | 11.64 | 11.84 | 7,496,476 | -0.50(-4.05%) |
Oct 05, 2021 | 12.71 | 12.99 | 12.20 | 12.34 | 10,047,395 | -0.89(-6.73%) |
Oct 04, 2021 | 13.55 | 13.57 | 13.16 | 13.23 | 1,748,340 | -0.29(-2.14%) |
Oct 01, 2021 | 13.70 | 13.75 | 13.39 | 13.52 | 3,216,984 | -0.07(-0.52%) |
Sep 30, 2021 | 13.78 | 13.82 | 13.42 | 13.59 | 3,483,635 | -0.08(-0.59%) |
Sep 29, 2021 | 13.65 | 13.73 | 13.38 | 13.67 | 2,607,109 | +0.16(+1.18%) |
Sep 28, 2021 | 14.03 | 14.09 | 13.47 | 13.51 | 2,748,366 | -0.54(-3.84%) |
Sep 27, 2021 | 13.80 | 14.12 | 13.80 | 14.05 | 2,858,002 | +0.30(+2.18%) |
Sep 24, 2021 | 13.81 | 13.88 | 13.47 | 13.75 | 2,652,496 | -0.10(-0.72%) |
Sep 23, 2021 | 13.41 | 13.94 | 13.36 | 13.85 | 4,606,848 | +0.08(+0.58%) |
Sep 22, 2021 | 13.61 | 14.02 | 13.61 | 13.77 | 2,294,163 | +0.19(+1.40%) |
Sep 21, 2021 | 13.99 | 14.12 | 13.55 | 13.58 | 1,882,489 | -0.28(-2.02%) |
Sep 20, 2021 | 13.87 | 13.95 | 13.71 | 13.86 | 2,556,366 | -0.43(-3.01%) |
Sep 17, 2021 | 14.57 | 14.61 | 14.11 | 14.29 | 4,248,412 | -0.32(-2.19%) |
Sep 16, 2021 | 14.58 | 14.85 | 14.38 | 14.61 | 1,155,418 | +0.00(+0.00%) |
Sep 15, 2021 | 14.37 | 14.63 | 14.27 | 14.61 | 2,697,793 | +0.19(+1.32%) |
Sep 14, 2021 | 14.79 | 14.79 | 14.26 | 14.42 | 2,065,790 | -0.39(-2.63%) |
Sep 13, 2021 | 14.62 | 14.90 | 14.54 | 14.81 | 2,020,886 | +0.34(+2.35%) |
Sep 10, 2021 | 14.81 | 14.96 | 14.45 | 14.47 | 2,038,222 | -0.29(-1.96%) |
Sep 09, 2021 | 14.88 | 15.20 | 14.68 | 14.76 | 2,371,011 | -0.21(-1.40%) |
Sep 08, 2021 | 15.22 | 15.22 | 14.81 | 14.97 | 2,083,401 | -0.34(-2.22%) |
Sep 07, 2021 | 15.59 | 15.66 | 15.27 | 15.31 | 1,379,329 | -0.36(-2.30%) |
Sep 03, 2021 | 15.78 | 15.96 | 15.56 | 15.67 | 1,232,102 | -0.18(-1.14%) |
Sep 02, 2021 | 15.66 | 15.88 | 15.52 | 15.85 | 1,243,096 | +0.34(+2.19%) |
Sep 01, 2021 | 15.89 | 15.89 | 15.50 | 15.51 | 2,646,171 | -0.29(-1.84%) |
Aug 31, 2021 | 15.78 | 15.99 | 15.66 | 15.80 | 1,794,085 | -0.07(-0.44%) |
Aug 30, 2021 | 16.10 | 16.20 | 15.70 | 15.87 | 1,733,086 | -0.10(-0.63%) |
Aug 27, 2021 | 15.43 | 15.98 | 15.38 | 15.97 | 1,794,305 | +0.49(+3.17%) |
Aug 26, 2021 | 15.72 | 15.82 | 15.44 | 15.48 | 1,700,388 | -0.33(-2.09%) |
Aug 25, 2021 | 15.95 | 16.10 | 15.79 | 15.81 | 1,932,810 | -0.04(-0.25%) |
Aug 24, 2021 | 15.47 | 16.00 | 15.47 | 15.85 | 1,925,915 | +0.35(+2.26%) |
Aug 23, 2021 | 15.18 | 15.61 | 15.18 | 15.50 | 2,331,336 | +0.43(+2.85%) |
Aug 20, 2021 | 14.88 | 15.26 | 14.88 | 15.07 | 1,855,465 | +0.16(+1.07%) |
Aug 19, 2021 | 14.56 | 15.07 | 14.52 | 14.91 | 3,246,676 | +0.11(+0.74%) |
Aug 18, 2021 | 14.66 | 15.25 | 14.66 | 14.80 | 6,110,280 | +0.27(+1.86%) |
Aug 17, 2021 | 14.50 | 14.80 | 14.41 | 14.53 | 1,968,296 | -0.18(-1.22%) |
Aug 16, 2021 | 14.81 | 14.96 | 14.62 | 14.71 | 1,907,396 | -0.35(-2.32%) |
Aug 13, 2021 | 15.44 | 15.45 | 14.87 | 15.06 | 6,731,160 | -0.37(-2.40%) |
Aug 12, 2021 | 15.97 | 16.03 | 15.21 | 15.43 | 4,583,800 | -0.55(-3.44%) |
Aug 11, 2021 | 16.00 | 16.07 | 15.44 | 15.98 | 3,813,365 | -0.01(-0.06%) |
Aug 10, 2021 | 16.11 | 16.27 | 15.92 | 15.99 | 3,026,640 | -0.18(-1.11%) |
Aug 09, 2021 | 16.40 | 16.52 | 16.09 | 16.17 | 3,396,701 | -0.37(-2.24%) |
Aug 06, 2021 | 16.51 | 16.74 | 15.89 | 16.54 | 5,274,591 | +0.12(+0.73%) |
Aug 05, 2021 | 18.14 | 19.16 | 15.94 | 16.42 | 15,485,652 | -4.27(-20.64%) |
Aug 04, 2021 | 20.63 | 20.91 | 20.39 | 20.69 | 3,272,907 | -0.19(-0.91%) |
Aug 03, 2021 | 20.50 | 20.90 | 20.15 | 20.88 | 1,466,462 | +0.42(+2.05%) |
Aug 02, 2021 | 21.27 | 21.68 | 20.42 | 20.46 | 2,396,669 | -0.70(-3.31%) |
Jul 30, 2021 | 20.99 | 21.42 | 20.94 | 21.16 | 1,428,382 | -0.05(-0.24%) |
Jul 29, 2021 | 20.61 | 21.31 | 20.54 | 21.21 | 2,087,807 | +0.78(+3.82%) |
Jul 28, 2021 | 20.22 | 20.45 | 19.81 | 20.43 | 1,394,977 | +0.30(+1.49%) |
Jul 27, 2021 | 20.48 | 20.64 | 19.84 | 20.13 | 1,179,849 | -0.51(-2.47%) |
Jul 26, 2021 | 20.49 | 20.66 | 20.20 | 20.64 | 909,102 | +0.30(+1.47%) |
Jul 23, 2021 | 20.17 | 20.43 | 20.03 | 20.34 | 1,868,493 | +0.37(+1.85%) |
Jul 22, 2021 | 20.67 | 20.69 | 19.69 | 19.97 | 2,383,734 | -0.78(-3.76%) |
Jul 21, 2021 | 20.33 | 20.96 | 20.09 | 20.75 | 3,391,032 | +0.63(+3.13%) |
Jul 20, 2021 | 19.82 | 20.36 | 19.54 | 20.12 | 3,821,095 | +0.31(+1.56%) |
Jul 19, 2021 | 20.14 | 20.36 | 19.73 | 19.81 | 3,495,891 | -0.79(-3.83%) |
Jul 16, 2021 | 20.62 | 20.90 | 20.41 | 20.60 | 3,206,466 | -0.05(-0.24%) |
Jul 15, 2021 | 21.19 | 21.34 | 20.30 | 20.65 | 3,697,305 | -0.67(-3.14%) |
Jul 14, 2021 | 21.26 | 21.98 | 20.85 | 21.32 | 917,343 | -0.10(-0.47%) |
Jul 13, 2021 | 21.54 | 21.67 | 21.36 | 21.42 | 1,019,425 | -0.06(-0.28%) |
Jul 12, 2021 | 21.60 | 21.84 | 21.43 | 21.48 | 1,303,925 | -0.23(-1.06%) |
Jul 09, 2021 | 21.26 | 21.96 | 21.14 | 21.71 | 1,689,881 | +0.68(+3.23%) |
Jul 08, 2021 | 20.70 | 21.49 | 20.66 | 21.03 | 3,052,423 | -0.52(-2.41%) |
Jul 07, 2021 | 21.41 | 21.65 | 20.80 | 21.55 | 2,529,862 | +0.14(+0.65%) |
Jul 06, 2021 | 21.58 | 21.74 | 21.10 | 21.41 | 1,733,023 | -0.07(-0.33%) |
Jul 02, 2021 | 21.87 | 21.94 | 21.41 | 21.48 | 1,135,433 | -0.42(-1.92%) |
Jul 01, 2021 | 21.50 | 22.18 | 21.41 | 21.90 | 2,109,315 | +0.59(+2.77%) |
Jun 30, 2021 | 21.41 | 21.58 | 21.18 | 21.31 | 2,596,496 | -0.21(-0.98%) |
Jun 29, 2021 | 21.62 | 21.77 | 21.42 | 21.52 | 1,645,202 | +0.06(+0.28%) |
Jun 28, 2021 | 21.30 | 21.50 | 21.00 | 21.46 | 2,100,284 | +0.12(+0.56%) |
Jun 25, 2021 | 20.55 | 21.42 | 20.52 | 21.34 | 6,839,572 | +0.82(+4.00%) |
Jun 24, 2021 | 20.69 | 20.77 | 20.48 | 20.52 | 1,843,015 | +0.02(+0.10%) |
Jun 23, 2021 | 20.77 | 20.79 | 20.42 | 20.50 | 1,731,496 | -0.27(-1.30%) |
Jun 22, 2021 | 20.50 | 20.80 | 20.34 | 20.77 | 1,381,037 | +0.16(+0.78%) |
Jun 21, 2021 | 20.15 | 20.63 | 20.02 | 20.61 | 1,687,078 | +0.60(+3.00%) |
Jun 18, 2021 | 20.29 | 20.48 | 19.94 | 20.01 | 3,966,508 | -0.59(-2.86%) |
Jun 17, 2021 | 21.07 | 21.14 | 20.38 | 20.60 | 1,838,493 | -0.54(-2.55%) |
Jun 16, 2021 | 21.14 | 21.38 | 20.87 | 21.14 | 1,956,667 | -0.37(-1.72%) |
Jun 15, 2021 | 21.54 | 21.64 | 21.17 | 21.51 | 1,092,925 | -0.15(-0.69%) |
Jun 14, 2021 | 21.70 | 21.92 | 21.57 | 21.66 | 2,576,733 | +0.04(+0.19%) |
Jun 11, 2021 | 21.34 | 21.64 | 21.25 | 21.62 | 1,562,174 | +0.31(+1.45%) |
Jun 10, 2021 | 21.57 | 21.61 | 21.24 | 21.31 | 1,563,346 | +0.00(+0.00%) |
Jun 09, 2021 | 21.24 | 21.40 | 21.09 | 21.31 | 1,293,739 | +0.04(+0.19%) |
Jun 08, 2021 | 20.82 | 21.32 | 20.75 | 21.27 | 2,194,416 | +0.44(+2.11%) |
Jun 07, 2021 | 21.00 | 21.00 | 20.71 | 20.83 | 2,710,587 | -0.06(-0.29%) |
Jun 04, 2021 | 20.86 | 20.93 | 20.73 | 20.89 | 2,255,079 | +0.09(+0.43%) |
Jun 03, 2021 | 20.83 | 20.88 | 20.61 | 20.80 | 2,686,044 | -0.06(-0.29%) |
Jun 02, 2021 | 20.73 | 20.87 | 20.51 | 20.86 | 2,038,512 | +0.22(+1.07%) |
Jun 01, 2021 | 20.34 | 20.75 | 20.20 | 20.64 | 2,052,655 | +0.33(+1.62%) |
May 28, 2021 | 20.25 | 20.37 | 19.92 | 20.31 | 2,133,677 | +0.13(+0.64%) |
May 27, 2021 | 19.56 | 20.24 | 19.48 | 20.18 | 3,714,667 | +0.75(+3.86%) |
May 26, 2021 | 18.96 | 19.51 | 18.76 | 19.43 | 2,117,408 | +0.59(+3.13%) |
May 25, 2021 | 18.85 | 18.99 | 18.50 | 18.84 | 2,680,120 | -0.01(-0.05%) |
May 24, 2021 | 18.60 | 19.02 | 18.53 | 18.85 | 965,756 | +0.22(+1.18%) |
May 21, 2021 | 19.09 | 19.23 | 18.62 | 18.63 | 2,621,823 | +0.22(+1.20%) |
May 20, 2021 | 18.09 | 18.46 | 17.74 | 18.41 | 1,134,483 | +0.34(+1.88%) |
May 19, 2021 | 17.97 | 18.11 | 17.59 | 18.07 | 1,811,432 | -0.14(-0.77%) |
May 18, 2021 | 18.47 | 18.62 | 18.16 | 18.21 | 1,177,940 | -0.20(-1.09%) |
May 17, 2021 | 18.04 | 18.45 | 18.01 | 18.41 | 1,771,754 | +0.25(+1.38%) |
May 14, 2021 | 17.99 | 18.23 | 17.62 | 18.16 | 1,677,335 | +0.32(+1.79%) |
May 13, 2021 | 17.92 | 18.09 | 17.27 | 17.84 | 2,292,131 | +0.37(+2.12%) |
May 12, 2021 | 17.86 | 18.09 | 17.33 | 17.47 | 3,072,751 | -0.39(-2.18%) |
May 11, 2021 | 17.58 | 18.23 | 17.58 | 17.86 | 6,028,724 | -0.29(-1.60%) |
May 10, 2021 | 18.33 | 18.71 | 18.10 | 18.15 | 3,569,594 | -0.23(-1.25%) |
May 07, 2021 | 17.25 | 18.65 | 17.18 | 18.38 | 8,887,119 | +1.17(+6.80%) |
May 06, 2021 | 17.38 | 17.82 | 16.83 | 17.21 | 4,743,170 | +0.54(+3.24%) |
May 05, 2021 | 16.81 | 16.89 | 16.52 | 16.67 | 2,628,764 | +0.10(+0.60%) |
May 04, 2021 | 16.65 | 16.66 | 16.08 | 16.57 | 2,894,963 | +0.00(+0.00%) |