Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.28 | 13.51 | 13.03 | 13.07 | 4,161,469 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.68 | 13.15 | 13.27 | 4,153,332 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.47 | 13.27 | 5,787,894 | +0.00(+0.00%) |
Mar 28, 2022 | 13.51 | 13.63 | 13.17 | 13.27 | 6,070,962 | -0.51(-3.68%) |
Mar 25, 2022 | 13.68 | 13.79 | 13.49 | 13.78 | 4,310,690 | -0.05(-0.36%) |
Mar 24, 2022 | 14.00 | 14.37 | 13.78 | 13.83 | 7,266,021 | -0.01(-0.07%) |
Mar 23, 2022 | 13.83 | 13.99 | 13.56 | 13.84 | 5,272,088 | +0.14(+1.02%) |
Mar 22, 2022 | 13.91 | 14.00 | 13.46 | 13.70 | 4,158,249 | -0.23(-1.64%) |
Mar 21, 2022 | 13.77 | 14.27 | 13.77 | 13.93 | 4,920,356 | +0.19(+1.37%) |
Mar 18, 2022 | 13.78 | 13.99 | 13.48 | 13.74 | 8,235,023 | -0.11(-0.80%) |
Mar 17, 2022 | 13.65 | 14.39 | 13.56 | 13.85 | 7,042,256 | +0.46(+3.41%) |
Mar 16, 2022 | 13.04 | 13.43 | 12.87 | 13.39 | 6,765,876 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,697,142 | +0.43(+3.34%) |
Mar 14, 2022 | 12.91 | 13.16 | 12.62 | 12.78 | 6,929,960 | -0.52(-3.88%) |
Mar 11, 2022 | 13.05 | 13.47 | 12.95 | 13.29 | 8,402,347 | -0.31(-2.26%) |
Mar 10, 2022 | 12.89 | 13.79 | 13.60 | 10,493,858 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.47 | 12.84 | 12.23 | 12.69 | 8,151,424 | -0.35(-2.67%) |
Mar 08, 2022 | 12.82 | 13.92 | 12.72 | 13.04 | 18,336,652 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.93 | 12.42 | 10,993,377 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,467,596 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.56 | 11.76 | 4,904,684 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.63 | 11.93 | 6,338,823 | -0.16(-1.31%) |
Mar 01, 2022 | 11.27 | 12.13 | 11.26 | 12.09 | 7,509,578 | +0.93(+8.36%) |
Feb 28, 2022 | 11.41 | 11.43 | 10.97 | 11.16 | 5,187,727 | -0.07(-0.62%) |
Feb 25, 2022 | 11.07 | 11.26 | 10.80 | 11.23 | 6,563,913 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.28 | 10,552,209 | -0.27(-2.32%) |
Feb 23, 2022 | 11.38 | 11.85 | 11.33 | 11.55 | 5,288,885 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.22 | 11.32 | 5,165,533 | -0.26(-2.23%) |
Feb 18, 2022 | 11.58 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,978,123 | +0.21(+1.77%) |
Feb 16, 2022 | 11.49 | 11.82 | 11.42 | 11.79 | 5,391,621 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.43 | 10.74 | 11.42 | 4,007,460 | +0.17(+1.50%) |
Feb 14, 2022 | 11.23 | 11.43 | 11.12 | 11.25 | 5,378,809 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.23 | 10.46 | 11.11 | 6,310,296 | +0.66(+6.27%) |
Feb 10, 2022 | 10.55 | 11.05 | 10.40 | 10.45 | 5,296,387 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.58 | 10.69 | 3,011,153 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.74 | 10.34 | 10.70 | 3,127,584 | +0.24(+2.28%) |
Feb 07, 2022 | 9.977 | 10.55 | 9.938 | 10.46 | 4,272,205 | +0.66(+6.68%) |
Feb 04, 2022 | 9.690 | 9.993 | 9.620 | 9.809 | 3,276,229 | +0.04(+0.41%) |
Feb 03, 2022 | 9.819 | 9.982 | 9.769 | 4,635,276 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.997 | 10.01 | 4,447,827 | -0.24(-2.33%) |
Feb 01, 2022 | 10.26 | 10.49 | 10.08 | 10.25 | 5,233,630 | +0.16(+1.57%) |
Jan 31, 2022 | 9.600 | 10.10 | 10.09 | 4,365,417 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.392 | 9.501 | 9.222 | 9.471 | 5,010,927 | -0.01(-0.10%) |
Jan 27, 2022 | 9.868 | 10.02 | 9.471 | 9.481 | 7,909,673 | -0.66(-6.46%) |
Jan 26, 2022 | 10.31 | 10.68 | 10.01 | 10.14 | 6,961,841 | -0.30(-2.85%) |
Jan 25, 2022 | 10.13 | 10.51 | 10.08 | 10.43 | 4,418,760 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.754 | 10.35 | 9,808,134 | -0.56(-5.10%) |
Jan 21, 2022 | 11.64 | 11.65 | 10.87 | 10.91 | 6,945,981 | -0.66(-5.66%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.54 | 11.57 | 8,641,771 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.67 | 11.79 | 11,589,773 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.88 | 10.36 | 10.46 | 5,621,820 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.19 | 10.81 | 10.83 | 2,826,795 | -0.23(-2.07%) |
Jan 12, 2022 | 10.86 | 11.10 | 10.77 | 11.06 | 3,088,840 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,235,940 | +0.42(+4.03%) |
Jan 10, 2022 | 10.24 | 10.34 | 10.02 | 10.34 | 3,201,727 | +0.10(+0.97%) |
Jan 07, 2022 | 10.26 | 10.41 | 10.06 | 10.25 | 3,765,252 | +0.06(+0.59%) |
Jan 06, 2022 | 10.23 | 10.38 | 10.03 | 10.19 | 5,132,779 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,211,572 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.13 | 10.74 | 10.88 | 3,765,041 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,742,415 | -0.19(-1.71%) |
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,921,521 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.13 | 10.66 | 10.96 | 3,750,327 | +0.26(+2.41%) |
Dec 29, 2021 | 11.15 | 11.17 | 10.65 | 10.70 | 5,055,168 | -0.67(-5.85%) |
Dec 28, 2021 | 11.41 | 11.61 | 11.30 | 11.37 | 2,853,571 | -0.01(-0.09%) |
Dec 27, 2021 | 11.42 | 11.62 | 11.28 | 11.38 | 3,491,326 | -0.08(-0.69%) |
Dec 23, 2021 | 11.22 | 11.53 | 11.13 | 11.46 | 4,346,390 | +0.15(+1.32%) |
Dec 22, 2021 | 11.07 | 11.34 | 10.95 | 11.31 | 2,736,287 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.17 | 10.85 | 11.07 | 3,802,333 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.82 | 10.54 | 10.78 | 3,110,091 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.66 | 10.77 | 6,884,501 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.54 | 10.71 | 5,517,156 | +0.44(+4.25%) |
Dec 15, 2021 | 10.16 | 10.37 | 9.790 | 10.28 | 6,081,904 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.17 | 10.29 | 4,088,502 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.84 | 10.49 | 10.56 | 3,732,612 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,745,795 | -0.17(-1.56%) |
Dec 09, 2021 | 11.11 | 11.17 | 10.77 | 10.80 | 3,995,570 | -0.57(-4.98%) |
Dec 08, 2021 | 11.31 | 11.50 | 11.10 | 11.37 | 2,692,582 | +0.07(+0.62%) |
Dec 07, 2021 | 11.10 | 11.41 | 11.06 | 11.30 | 4,252,878 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,040,032 | +0.16(+1.47%) |
Dec 03, 2021 | 10.95 | 11.01 | 10.54 | 10.77 | 5,410,582 | -0.20(-1.81%) |
Dec 02, 2021 | 11.18 | 11.20 | 10.70 | 10.97 | 5,745,937 | -0.12(-1.07%) |
Dec 01, 2021 | 11.92 | 12.07 | 11.06 | 11.09 | 7,803,791 | -0.74(-6.29%) |
Nov 30, 2021 | 12.18 | 12.57 | 11.56 | 11.83 | 13,932,536 | -0.35(-2.85%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.41 | 12.18 | 11,794,358 | +0.36(+3.02%) |
Nov 26, 2021 | 12.31 | 12.34 | 11.43 | 11.82 | 4,935,882 | -0.60(-4.80%) |
Nov 24, 2021 | 12.19 | 12.54 | 12.17 | 12.42 | 2,384,360 | +0.12(+0.97%) |
Nov 23, 2021 | 12.18 | 12.43 | 11.99 | 12.30 | 3,664,873 | +0.28(+2.31%) |
Nov 22, 2021 | 12.41 | 12.70 | 12.02 | 12.02 | 4,285,440 | -0.76(-5.98%) |
Nov 19, 2021 | 13.09 | 13.38 | 12.79 | 12.79 | 2,715,837 | -0.40(-3.01%) |
Nov 18, 2021 | 13.35 | 13.18 | 13.08 | 13.18 | 2,529,027 | -0.29(-2.14%) |
Nov 17, 2021 | 13.53 | 13.84 | 13.41 | 13.47 | 2,848,623 | +0.10(+0.74%) |
Nov 16, 2021 | 13.76 | 13.80 | 13.33 | 13.37 | 3,436,393 | -0.32(-2.36%) |
Nov 15, 2021 | 13.74 | 13.85 | 13.53 | 13.70 | 3,724,083 | -0.05(-0.36%) |
Nov 12, 2021 | 13.66 | 13.97 | 13.59 | 13.75 | 3,819,709 | -0.05(-0.36%) |
Nov 11, 2021 | 14.22 | 14.25 | 13.76 | 13.79 | 5,409,135 | -0.04(-0.29%) |
Nov 10, 2021 | 14.19 | 13.83 | 6,733,010 | +0.16(+1.16%) | ||
Nov 09, 2021 | 13.71 | 13.77 | 13.16 | 13.68 | 3,918,468 | -0.05(-0.36%) |
Nov 08, 2021 | 13.51 | 13.75 | 13.29 | 13.73 | 4,229,527 | +0.41(+3.06%) |
Nov 05, 2021 | 12.64 | 13.33 | 12.58 | 13.32 | 4,942,873 | +0.73(+5.84%) |
Nov 04, 2021 | 12.95 | 13.19 | 12.55 | 12.58 | 6,787,787 | -0.06(-0.47%) |
Nov 03, 2021 | 12.29 | 12.69 | 12.22 | 12.64 | 3,938,111 | +0.09(+0.71%) |
Nov 02, 2021 | 12.61 | 12.62 | 12.41 | 12.55 | 2,755,487 | -0.26(-2.01%) |
Nov 01, 2021 | 12.61 | 12.91 | 12.72 | 12.81 | 2,250,633 | +0.24(+1.89%) |
Oct 29, 2021 | 12.85 | 12.86 | 12.57 | 12.57 | 4,352,357 | -0.50(-3.80%) |
Oct 28, 2021 | 13.18 | 13.29 | 12.97 | 13.07 | 3,393,699 | -0.03(-0.23%) |
Oct 27, 2021 | 13.05 | 13.41 | 12.98 | 13.10 | 2,689,645 | -0.07(-0.53%) |
Oct 26, 2021 | 13.10 | 13.17 | 3,632,478 | -0.12(-0.90%) | ||
Oct 25, 2021 | 13.20 | 13.45 | 12.92 | 13.29 | 4,594,681 | +0.28(+2.14%) |
Oct 22, 2021 | 13.23 | 13.69 | 12.94 | 13.01 | 6,372,903 | +0.14(+1.08%) |
Oct 21, 2021 | 12.62 | 12.97 | 12.57 | 12.87 | 3,034,107 | +0.12(+0.93%) |
Oct 20, 2021 | 12.57 | 12.94 | 12.41 | 12.75 | 4,327,599 | +0.36(+2.88%) |
Oct 19, 2021 | 12.75 | 12.75 | 12.26 | 12.40 | 3,949,875 | +0.38(+3.14%) |
Oct 18, 2021 | 12.17 | 12.27 | 12.01 | 12.02 | 2,756,812 | -0.15(-1.22%) |
Oct 15, 2021 | 12.27 | 12.46 | 12.09 | 12.17 | 4,162,758 | -0.34(-2.70%) |
Oct 14, 2021 | 12.46 | 12.54 | 12.22 | 12.50 | 4,801,909 | +0.39(+3.19%) |
Oct 13, 2021 | 11.52 | 12.40 | 11.52 | 12.12 | 6,167,592 | +0.73(+6.45%) |
Oct 12, 2021 | 11.12 | 11.52 | 11.03 | 11.38 | 3,751,279 | +0.25(+2.23%) |
Oct 11, 2021 | 11.25 | 11.47 | 11.12 | 11.13 | 1,879,612 | -0.12(-1.06%) |
Oct 08, 2021 | 11.49 | 11.68 | 11.23 | 11.25 | 3,906,530 | +0.21(+1.89%) |
Oct 07, 2021 | 10.92 | 11.35 | 10.86 | 11.05 | 3,447,780 | +0.12(+1.09%) |
Oct 06, 2021 | 10.62 | 10.94 | 10.46 | 10.93 | 3,967,110 | +0.17(+1.57%) |
Oct 05, 2021 | 10.80 | 10.80 | 10.37 | 10.76 | 5,536,757 | -0.10(-0.91%) |
Oct 04, 2021 | 11.22 | 11.24 | 10.81 | 10.86 | 5,461,974 | -0.40(-3.53%) |
Oct 01, 2021 | 11.43 | 11.43 | 11.12 | 11.25 | 3,155,602 | +0.04(+0.35%) |
Sep 30, 2021 | 11.11 | 11.49 | 11.05 | 11.21 | 4,678,201 | +0.23(+2.08%) |
Sep 29, 2021 | 11.45 | 11.49 | 10.94 | 10.99 | 5,775,861 | -0.61(-5.22%) |
Sep 28, 2021 | 11.66 | 11.70 | 11.38 | 11.59 | 4,122,251 | -0.21(-1.77%) |
Sep 27, 2021 | 11.76 | 12.14 | 11.69 | 11.80 | 2,598,429 | +0.10(+0.85%) |
Sep 24, 2021 | 11.74 | 12.01 | 11.64 | 11.70 | 3,062,814 | -0.15(-1.26%) |
Sep 23, 2021 | 12.06 | 12.11 | 11.77 | 11.85 | 3,897,963 | -0.35(-2.85%) |
Sep 22, 2021 | 12.19 | 12.64 | 12.19 | 12.20 | 4,598,845 | +0.09(+0.74%) |
Sep 21, 2021 | 11.98 | 12.47 | 11.94 | 12.11 | 4,168,908 | +0.26(+2.18%) |
Sep 20, 2021 | 11.93 | 11.99 | 11.66 | 11.85 | 4,216,016 | -0.37(-3.01%) |
Sep 17, 2021 | 11.88 | 12.22 | 11.77 | 12.22 | 7,546,649 | +0.20(+1.65%) |
Sep 16, 2021 | 12.26 | 12.27 | 11.72 | 12.02 | 6,290,237 | -0.67(-5.32%) |
Sep 15, 2021 | 12.70 | 12.84 | 12.49 | 12.69 | 2,736,772 | -0.06(-0.47%) |
Sep 14, 2021 | 12.65 | 12.81 | 12.34 | 12.75 | 3,945,075 | +0.15(+1.18%) |
Sep 13, 2021 | 12.03 | 12.80 | 11.83 | 12.60 | 4,025,670 | +0.49(+4.01%) |
Sep 10, 2021 | 12.34 | 12.47 | 12.08 | 12.12 | 2,530,705 | -0.22(-1.77%) |
Sep 09, 2021 | 12.58 | 12.66 | 12.25 | 12.34 | 2,940,364 | -0.10(-0.80%) |
Sep 08, 2021 | 12.62 | 12.71 | 12.30 | 12.44 | 2,970,428 | -0.19(-1.49%) |
Sep 07, 2021 | 12.85 | 13.00 | 12.49 | 12.62 | 3,380,718 | -0.41(-3.12%) |
Sep 03, 2021 | 12.98 | 13.56 | 12.98 | 13.03 | 4,997,420 | +0.36(+2.82%) |
Sep 02, 2021 | 12.70 | 12.76 | 12.53 | 12.67 | 2,495,807 | -0.05(-0.39%) |
Sep 01, 2021 | 12.88 | 12.96 | 12.63 | 12.72 | 3,074,076 | -0.09(-0.70%) |
Aug 31, 2021 | 12.68 | 12.98 | 12.54 | 12.81 | 3,168,894 | +0.25(+1.97%) |
Aug 30, 2021 | 12.85 | 12.94 | 12.49 | 12.56 | 2,750,309 | -0.18(-1.40%) |
Aug 27, 2021 | 12.06 | 12.86 | 11.98 | 12.74 | 3,631,955 | +0.66(+5.51%) |
Aug 26, 2021 | 12.06 | 12.35 | 11.94 | 12.08 | 2,566,926 | -0.12(-0.98%) |
Aug 25, 2021 | 12.37 | 12.37 | 12.04 | 12.20 | 2,543,812 | -0.28(-2.26%) |
Aug 24, 2021 | 12.56 | 12.60 | 12.25 | 12.48 | 2,966,301 | +0.09(+0.72%) |
Aug 23, 2021 | 12.23 | 12.52 | 12.06 | 12.39 | 4,116,728 | +0.64(+5.49%) |
Aug 20, 2021 | 11.50 | 12.00 | 11.44 | 11.74 | 7,940,840 | +0.13(+1.11%) |
Aug 19, 2021 | 11.85 | 11.95 | 11.47 | 11.62 | 5,022,558 | -0.36(-2.98%) |
Aug 18, 2021 | 11.97 | 12.14 | 11.65 | 11.97 | 6,177,412 | +0.01(+0.08%) |
Aug 17, 2021 | 12.36 | 12.40 | 11.75 | 11.96 | 5,147,998 | -0.53(-4.21%) |
Aug 16, 2021 | 12.75 | 12.75 | 12.28 | 12.49 | 3,733,870 | -0.16(-1.25%) |
Aug 13, 2021 | 12.64 | 12.87 | 12.55 | 12.65 | 3,050,346 | +0.27(+2.16%) |
Aug 12, 2021 | 12.72 | 12.74 | 12.23 | 12.38 | 3,323,205 | -0.45(-3.48%) |
Aug 11, 2021 | 12.65 | 12.99 | 12.61 | 12.83 | 3,405,045 | +0.40(+3.19%) |
Aug 10, 2021 | 12.40 | 12.63 | 12.26 | 12.43 | 2,836,341 | +0.06(+0.48%) |
Aug 09, 2021 | 12.61 | 12.82 | 12.31 | 12.37 | 4,633,417 | -0.61(-4.66%) |
Aug 06, 2021 | 12.73 | 13.09 | 12.61 | 12.97 | 3,146,648 | -0.22(-1.65%) |
Aug 05, 2021 | 13.05 | 13.43 | 12.87 | 13.19 | 2,880,071 | +0.10(+0.76%) |
Aug 04, 2021 | 13.85 | 13.98 | 13.08 | 13.09 | 3,611,064 | -0.44(-3.23%) |
Aug 03, 2021 | 13.40 | 13.57 | 13.31 | 13.53 | 2,388,663 | +0.10(+0.74%) |
Aug 02, 2021 | 13.50 | 13.54 | 13.28 | 13.43 | 2,743,828 | -0.17(-1.24%) |
Jul 30, 2021 | 13.47 | 13.72 | 13.35 | 13.60 | 2,759,019 | -0.02(-0.15%) |
Jul 29, 2021 | 13.81 | 13.99 | 13.60 | 13.62 | 3,982,804 | +0.34(+2.54%) |
Jul 28, 2021 | 12.84 | 13.31 | 12.80 | 13.28 | 3,153,943 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.59 | 12.85 | 2,247,924 | -0.17(-1.30%) |
Jul 26, 2021 | 12.76 | 13.22 | 12.76 | 13.01 | 2,790,566 | +0.29(+2.26%) |
Jul 23, 2021 | 12.79 | 12.81 | 12.52 | 12.73 | 2,286,388 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.59 | 12.86 | 3,265,589 | -0.13(-0.99%) |
Jul 21, 2021 | 12.42 | 13.08 | 12.40 | 12.98 | 3,398,765 | +0.56(+4.47%) |
Jul 20, 2021 | 12.44 | 12.70 | 12.27 | 12.43 | 4,053,473 | +0.05(+0.40%) |
Jul 19, 2021 | 12.49 | 12.80 | 12.24 | 12.38 | 7,867,221 | -0.49(-3.78%) |
Jul 16, 2021 | 13.59 | 13.74 | 12.75 | 12.87 | 6,581,196 | -0.96(-6.96%) |
Jul 15, 2021 | 14.00 | 14.10 | 13.61 | 13.83 | 3,746,863 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.87 | 13.97 | 4,132,066 | +0.07(+0.50%) |
Jul 13, 2021 | 14.10 | 14.32 | 13.88 | 13.90 | 3,223,246 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.94 | 14.01 | 3,520,161 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.68 | 14.21 | 14.48 | 3,416,082 | +0.24(+1.67%) |
Jul 08, 2021 | 14.82 | 14.95 | 14.05 | 14.24 | 5,159,339 | -0.64(-4.33%) |
Jul 07, 2021 | 15.19 | 15.24 | 14.53 | 14.89 | 4,513,834 | -0.29(-1.90%) |
Jul 06, 2021 | 15.77 | 15.87 | 15.10 | 15.18 | 3,065,198 | -0.35(-2.24%) |
Jul 02, 2021 | 15.83 | 15.94 | 15.36 | 15.52 | 2,974,790 | +0.03(+0.19%) |
Jul 01, 2021 | 15.95 | 15.96 | 15.30 | 15.49 | 2,986,915 | -0.19(-1.20%) |
Jun 30, 2021 | 15.28 | 15.78 | 15.15 | 15.68 | 2,566,272 | +0.42(+2.73%) |
Jun 29, 2021 | 15.14 | 15.52 | 14.95 | 15.27 | 3,151,468 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.76 | 15.19 | 15.42 | 2,966,668 | -0.21(-1.33%) |
Jun 25, 2021 | 15.95 | 16.01 | 15.37 | 15.63 | 4,129,766 | -0.13(-0.82%) |
Jun 24, 2021 | 15.84 | 15.85 | 15.59 | 15.76 | 2,938,841 | +0.15(+0.95%) |
Jun 23, 2021 | 15.85 | 16.16 | 15.59 | 15.61 | 3,046,188 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.75 | 15.43 | 15.67 | 2,988,687 | -0.18(-1.13%) |
Jun 21, 2021 | 16.21 | 16.22 | 15.53 | 15.85 | 4,247,123 | -0.20(-1.24%) |
Jun 18, 2021 | 16.36 | 16.62 | 16.00 | 16.05 | 12,728,543 | -0.22(-1.34%) |
Jun 17, 2021 | 16.85 | 17.26 | 16.03 | 16.27 | 12,624,357 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.33 | 17.62 | 17.66 | 5,146,218 | -0.24(-1.33%) |
Jun 15, 2021 | 18.07 | 18.18 | 17.60 | 17.89 | 3,562,665 | -0.19(-1.04%) |
Jun 14, 2021 | 17.35 | 18.36 | 17.22 | 18.08 | 5,044,527 | +0.35(+1.96%) |
Jun 11, 2021 | 18.14 | 18.26 | 17.63 | 17.74 | 4,100,510 | -0.47(-2.56%) |
Jun 10, 2021 | 17.38 | 18.22 | 17.32 | 18.20 | 5,290,994 | +0.85(+4.92%) |
Jun 09, 2021 | 17.27 | 17.59 | 17.20 | 17.35 | 2,874,444 | +0.20(+1.16%) |
Jun 08, 2021 | 17.39 | 17.60 | 17.13 | 17.15 | 3,203,955 | -0.39(-2.21%) |
Jun 07, 2021 | 17.43 | 17.61 | 17.15 | 17.54 | 3,237,760 | +0.10(+0.57%) |
Jun 04, 2021 | 17.75 | 17.76 | 17.38 | 17.44 | 3,347,232 | +0.06(+0.34%) |
Jun 03, 2021 | 17.85 | 17.89 | 17.34 | 17.38 | 5,320,159 | -1.07(-5.81%) |
Jun 02, 2021 | 18.31 | 18.52 | 17.94 | 18.45 | 4,122,265 | +0.20(+1.09%) |
Jun 01, 2021 | 18.05 | 18.78 | 18.05 | 18.25 | 6,023,371 | +0.61(+3.49%) |
May 28, 2021 | 17.17 | 17.68 | 17.16 | 17.64 | 2,929,518 | +0.15(+0.85%) |
May 27, 2021 | 17.35 | 17.56 | 16.77 | 17.49 | 4,044,434 | +0.07(+0.40%) |
May 26, 2021 | 17.69 | 18.02 | 17.35 | 17.42 | 4,003,815 | -0.27(-1.51%) |
May 25, 2021 | 17.39 | 17.82 | 16.98 | 17.69 | 4,565,402 | +0.21(+1.19%) |
May 24, 2021 | 17.42 | 17.74 | 17.35 | 17.48 | 2,697,227 | +0.15(+0.86%) |
May 21, 2021 | 17.86 | 17.91 | 17.14 | 17.33 | 4,324,362 | -0.30(-1.69%) |
May 20, 2021 | 17.23 | 17.94 | 17.05 | 17.63 | 4,888,235 | +0.51(+2.95%) |
May 19, 2021 | 16.87 | 17.66 | 16.75 | 17.12 | 6,021,387 | -0.17(-0.98%) |
May 18, 2021 | 17.16 | 17.39 | 16.69 | 17.29 | 4,799,278 | +0.05(+0.29%) |
May 17, 2021 | 16.17 | 17.44 | 16.01 | 17.24 | 9,238,040 | +1.37(+8.63%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.87 | 3,465,552 | +0.60(+3.93%) |
May 13, 2021 | 15.55 | 15.67 | 15.05 | 15.27 | 3,896,886 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.53 | 15.49 | 15.60 | 4,372,265 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.34 | 15.03 | 16.33 | 4,479,547 | +0.66(+4.24%) |
May 10, 2021 | 16.74 | 16.85 | 15.64 | 15.67 | 6,931,033 | -0.59(-3.60%) |
May 07, 2021 | 15.96 | 16.43 | 15.72 | 16.25 | 5,742,069 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.15 | 14.89 | 15.80 | 8,711,360 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.71 | 14.82 | 4,036,227 | -0.23(-1.52%) |
May 04, 2021 | 15.86 | 15.92 | 14.95 | 15.04 | 6,183,893 | -0.82(-5.19%) |
May 03, 2021 | 15.37 | 16.02 | 15.18 | 15.87 | 5,472,163 | +0.90(+6.03%) |
Apr 30, 2021 | 15.46 | 15.46 | 14.86 | 14.96 | 4,100,578 | -0.45(-2.90%) |
Apr 29, 2021 | 15.69 | 15.71 | 15.05 | 15.41 | 4,487,383 | -0.36(-2.26%) |
Apr 28, 2021 | 15.39 | 15.89 | 15.15 | 15.77 | 3,484,384 | +0.24(+1.53%) |
Apr 27, 2021 | 15.82 | 16.00 | 15.50 | 15.53 | 2,788,812 | -0.28(-1.76%) |
Apr 26, 2021 | 16.11 | 16.21 | 15.77 | 15.81 | 3,181,649 | -0.28(-1.73%) |
Apr 23, 2021 | 16.21 | 16.40 | 15.95 | 16.08 | 3,850,292 | +0.08(+0.50%) |
Apr 22, 2021 | 16.41 | 16.46 | 15.83 | 16.01 | 3,717,252 | -0.53(-3.18%) |
Apr 21, 2021 | 16.06 | 16.53 | 15.84 | 16.53 | 4,339,148 | +0.68(+4.32%) |
Apr 20, 2021 | 15.82 | 16.03 | 15.63 | 15.85 | 3,004,449 | -0.05(-0.31%) |
Apr 19, 2021 | 16.26 | 16.36 | 15.72 | 15.90 | 4,261,925 | -0.57(-3.43%) |
Apr 16, 2021 | 17.05 | 17.06 | 16.28 | 16.46 | 3,935,905 | -0.27(-1.60%) |
Apr 15, 2021 | 16.46 | 17.01 | 16.29 | 16.73 | 5,321,908 | +0.67(+4.20%) |
Apr 14, 2021 | 16.66 | 16.75 | 16.03 | 16.06 | 3,715,306 | -0.68(-4.09%) |
Apr 13, 2021 | 16.91 | 17.20 | 16.71 | 16.74 | 3,269,899 | +0.23(+1.38%) |
Apr 12, 2021 | 17.06 | 17.12 | 16.36 | 16.51 | 3,163,434 | -0.68(-3.98%) |
Apr 09, 2021 | 16.92 | 17.36 | 16.71 | 17.20 | 3,069,282 | -0.22(-1.25%) |
Apr 08, 2021 | 17.05 | 17.51 | 17.02 | 17.41 | 3,872,072 | +0.85(+5.15%) |
Apr 07, 2021 | 16.72 | 16.78 | 16.49 | 16.56 | 2,117,703 | -0.25(-1.47%) |
Apr 06, 2021 | 16.39 | 17.20 | 16.31 | 16.81 | 4,272,501 | +0.72(+4.50%) |
Apr 05, 2021 | 16.26 | 16.41 | 15.87 | 16.08 | 2,829,703 | -0.21(-1.28%) |