Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.17 | 19.46 | 17.39 | 17.56 | 982,855 | -1.60(-8.37%) |
Apr 28, 2022 | 19.17 | 19.48 | 18.20 | 19.16 | 905,130 | +0.29(+1.56%) |
Apr 27, 2022 | 19.10 | 19.49 | 18.29 | 18.87 | 1,254,608 | -0.42(-2.18%) |
Apr 26, 2022 | 19.72 | 20.29 | 19.21 | 19.29 | 1,022,897 | -0.88(-4.36%) |
Apr 25, 2022 | 20.09 | 20.27 | 18.84 | 20.17 | 1,155,957 | -0.32(-1.58%) |
Apr 22, 2022 | 20.88 | 21.63 | 20.44 | 20.49 | 957,210 | -0.59(-2.78%) |
Apr 21, 2022 | 23.71 | 23.77 | 20.90 | 21.08 | 1,057,984 | -2.05(-8.88%) |
Apr 20, 2022 | 23.46 | 23.71 | 22.82 | 23.13 | 749,608 | -0.03(-0.13%) |
Apr 19, 2022 | 22.44 | 23.62 | 22.35 | 23.16 | 1,109,094 | +0.58(+2.56%) |
Apr 18, 2022 | 22.69 | 23.17 | 22.27 | 22.58 | 773,339 | -0.12(-0.52%) |
Apr 14, 2022 | 22.84 | 23.26 | 22.67 | 22.70 | 823,279 | +0.13(+0.56%) |
Apr 13, 2022 | 22.23 | 22.95 | 22.16 | 22.57 | 822,960 | +0.61(+2.76%) |
Apr 12, 2022 | 21.79 | 22.71 | 21.67 | 21.97 | 741,691 | +0.34(+1.58%) |
Apr 11, 2022 | 21.52 | 22.48 | 21.42 | 21.63 | 861,300 | +0.20(+0.91%) |
Apr 08, 2022 | 22.43 | 22.68 | 21.31 | 21.43 | 882,577 | -0.88(-3.95%) |
Apr 07, 2022 | 21.26 | 22.49 | 21.06 | 22.31 | 822,594 | +0.91(+4.25%) |
Apr 06, 2022 | 21.26 | 21.74 | 21.10 | 21.40 | 835,887 | -0.25(-1.17%) |
Apr 05, 2022 | 22.25 | 23.20 | 21.56 | 21.66 | 860,865 | -0.78(-3.49%) |
Apr 04, 2022 | 22.75 | 22.79 | 21.74 | 22.44 | 528,927 | -0.26(-1.16%) |
Apr 01, 2022 | 22.38 | 22.73 | 21.77 | 22.70 | 701,795 | +0.61(+2.74%) |
Mar 31, 2022 | 22.75 | 23.39 | 22.09 | 22.10 | 674,499 | -0.92(-3.99%) |
Mar 30, 2022 | 22.95 | 23.50 | 22.55 | 23.02 | 741,721 | +0.15(+0.64%) |
Mar 29, 2022 | 22.24 | 22.96 | 21.92 | 22.87 | 909,273 | +0.36(+1.61%) |
Mar 28, 2022 | 23.17 | 23.29 | 22.22 | 22.51 | 807,994 | -0.95(-4.05%) |
Mar 25, 2022 | 23.35 | 23.91 | 23.18 | 23.46 | 835,519 | +0.20(+0.84%) |
Mar 24, 2022 | 22.74 | 23.27 | 22.54 | 23.26 | 837,497 | +0.79(+3.53%) |
Mar 23, 2022 | 22.70 | 23.01 | 22.39 | 22.47 | 734,334 | -0.34(-1.50%) |
Mar 22, 2022 | 22.16 | 23.01 | 21.79 | 22.81 | 1,320,574 | +0.84(+3.83%) |
Mar 21, 2022 | 20.97 | 22.23 | 20.96 | 21.97 | 1,176,051 | +0.80(+3.79%) |
Mar 18, 2022 | 20.87 | 21.23 | 20.47 | 21.17 | 812,615 | +0.38(+1.84%) |
Mar 17, 2022 | 19.76 | 20.79 | 19.76 | 20.79 | 1,106,549 | +0.92(+4.63%) |
Mar 16, 2022 | 20.08 | 20.51 | 18.63 | 19.87 | 1,631,366 | -0.17(-0.83%) |
Mar 15, 2022 | 19.45 | 20.14 | 19.11 | 20.03 | 1,179,431 | +0.99(+5.19%) |
Mar 14, 2022 | 19.51 | 19.75 | 18.40 | 19.04 | 1,416,457 | -0.25(-1.32%) |
Mar 11, 2022 | 20.68 | 21.15 | 19.25 | 19.30 | 1,265,304 | -0.89(-4.41%) |
Mar 10, 2022 | 19.72 | 20.19 | 1,107,651 | -0.07(-0.34%) | ||
Mar 09, 2022 | 19.46 | 20.61 | 19.32 | 20.26 | 1,910,771 | +1.37(+7.25%) |
Mar 08, 2022 | 20.06 | 20.68 | 18.87 | 18.89 | 1,951,570 | -1.22(-6.08%) |
Mar 07, 2022 | 21.68 | 22.49 | 20.06 | 20.11 | 1,934,022 | -1.28(-5.99%) |
Mar 04, 2022 | 21.53 | 21.60 | 20.59 | 21.39 | 1,653,653 | -0.30(-1.40%) |
Mar 03, 2022 | 22.91 | 23.01 | 21.26 | 21.69 | 2,004,775 | -1.01(-4.44%) |
Mar 02, 2022 | 22.26 | 22.99 | 21.51 | 22.70 | 1,993,254 | +0.47(+2.11%) |
Mar 01, 2022 | 22.86 | 23.07 | 21.68 | 22.23 | 2,787,791 | -0.73(-3.19%) |
Feb 28, 2022 | 20.90 | 23.01 | 20.70 | 22.97 | 5,620,371 | +2.45(+11.92%) |
Feb 25, 2022 | 19.16 | 20.72 | 19.45 | 20.52 | 2,067,808 | +1.65(+8.76%) |
Feb 24, 2022 | 17.06 | 18.97 | 16.19 | 18.87 | 2,436,141 | +1.48(+8.49%) |
Feb 23, 2022 | 18.56 | 18.79 | 17.31 | 17.39 | 1,203,664 | -0.65(-3.58%) |
Feb 22, 2022 | 18.71 | 18.89 | 17.72 | 18.04 | 1,467,035 | -0.77(-4.11%) |
Feb 18, 2022 | 18.81 | 0 | -0.70(-3.61%) | |||
Feb 17, 2022 | 19.95 | 20.04 | 19.35 | 19.51 | 1,061,047 | -0.79(-3.90%) |
Feb 16, 2022 | 19.52 | 20.48 | 19.49 | 20.31 | 1,109,397 | +0.63(+3.18%) |
Feb 15, 2022 | 19.08 | 20.04 | 19.08 | 19.68 | 1,380,458 | +0.96(+5.12%) |
Feb 14, 2022 | 19.42 | 19.63 | 18.39 | 18.72 | 2,094,086 | -0.67(-3.48%) |
Feb 11, 2022 | 19.48 | 20.15 | 18.88 | 19.40 | 2,267,347 | -0.15(-0.75%) |
Feb 10, 2022 | 19.35 | 20.71 | 19.31 | 19.54 | 1,832,824 | -0.41(-2.06%) |
Feb 09, 2022 | 19.77 | 20.07 | 19.56 | 19.95 | 1,530,937 | +0.68(+3.55%) |
Feb 08, 2022 | 18.55 | 19.35 | 18.29 | 19.27 | 1,333,951 | +0.67(+3.58%) |
Feb 07, 2022 | 18.01 | 19.00 | 17.92 | 18.60 | 1,464,760 | +0.72(+4.05%) |
Feb 04, 2022 | 17.56 | 18.34 | 17.15 | 17.88 | 1,307,359 | +0.02(+0.11%) |
Feb 03, 2022 | 17.81 | 18.18 | 17.86 | 1,105,772 | -0.30(-1.67%) | |
Feb 02, 2022 | 17.67 | 18.28 | 17.28 | 18.16 | 1,313,972 | +0.30(+1.70%) |
Feb 01, 2022 | 17.24 | 17.94 | 16.82 | 17.86 | 1,309,647 | +0.70(+4.10%) |
Jan 31, 2022 | 16.20 | 17.19 | 17.16 | 1,762,467 | +0.62(+3.73%) | |
Jan 28, 2022 | 16.03 | 16.54 | 15.04 | 16.54 | 2,523,782 | +0.43(+2.67%) |
Jan 27, 2022 | 17.47 | 17.92 | 15.82 | 16.11 | 2,390,802 | -1.02(-5.94%) |
Jan 26, 2022 | 18.40 | 18.57 | 16.49 | 17.13 | 2,524,857 | -0.93(-5.15%) |
Jan 25, 2022 | 17.16 | 18.40 | 16.49 | 18.06 | 2,047,255 | -0.17(-0.91%) |
Jan 24, 2022 | 16.78 | 18.30 | 15.93 | 18.22 | 2,497,713 | +0.37(+2.08%) |
Jan 21, 2022 | 18.81 | 19.01 | 17.72 | 17.85 | 2,064,606 | -1.07(-5.64%) |
Jan 20, 2022 | 19.66 | 20.49 | 18.87 | 18.92 | 1,438,386 | -0.65(-3.30%) |
Jan 19, 2022 | 20.34 | 20.52 | 19.51 | 19.56 | 1,138,033 | -0.77(-3.80%) |
Jan 18, 2022 | 20.66 | 20.90 | 20.09 | 20.34 | 1,605,817 | -0.80(-3.79%) |
Jan 14, 2022 | 21.14 | 0 | +0.50(+2.42%) | |||
Jan 13, 2022 | 20.72 | 21.38 | 20.42 | 20.64 | 1,440,700 | +0.27(+1.34%) |
Jan 12, 2022 | 20.46 | 20.91 | 20.23 | 20.36 | 875,424 | +0.05(+0.24%) |
Jan 11, 2022 | 19.62 | 20.39 | 19.43 | 20.32 | 1,090,057 | +0.64(+3.23%) |
Jan 10, 2022 | 20.08 | 20.27 | 19.13 | 19.68 | 1,569,263 | -0.52(-2.57%) |
Jan 07, 2022 | 19.94 | 20.80 | 19.90 | 20.20 | 1,267,284 | +0.45(+2.28%) |
Jan 06, 2022 | 19.88 | 20.14 | 19.25 | 19.75 | 1,593,600 | +0.22(+1.10%) |
Jan 05, 2022 | 20.25 | 20.79 | 19.48 | 19.53 | 2,360,012 | -0.59(-2.92%) |
Jan 04, 2022 | 19.16 | 20.22 | 19.14 | 20.12 | 2,712,775 | +1.34(+7.14%) |
Jan 03, 2022 | 18.37 | 19.14 | 18.37 | 18.78 | 1,887,753 | +0.48(+2.62%) |
Dec 31, 2021 | 18.13 | 18.45 | 18.00 | 18.30 | 1,025,123 | +0.08(+0.43%) |
Dec 30, 2021 | 18.28 | 18.71 | 18.19 | 18.22 | 1,024,403 | -0.07(-0.37%) |
Dec 29, 2021 | 18.28 | 18.43 | 18.04 | 18.29 | 945,303 | -0.21(-1.11%) |
Dec 28, 2021 | 18.06 | 18.93 | 18.02 | 18.50 | 1,492,565 | +0.29(+1.61%) |
Dec 27, 2021 | 17.89 | 18.22 | 17.59 | 18.20 | 1,342,939 | +0.16(+0.87%) |
Dec 23, 2021 | 17.58 | 18.18 | 17.58 | 18.05 | 1,109,009 | +0.64(+3.65%) |
Dec 22, 2021 | 17.11 | 17.60 | 17.07 | 17.41 | 1,282,361 | +0.17(+0.96%) |
Dec 21, 2021 | 15.75 | 17.25 | 15.75 | 17.24 | 1,932,057 | +1.79(+11.59%) |
Dec 20, 2021 | 15.53 | 15.65 | 14.86 | 15.45 | 2,253,490 | -0.78(-4.82%) |
Dec 17, 2021 | 16.09 | 16.68 | 15.57 | 16.23 | 1,474,876 | +0.07(+0.42%) |
Dec 16, 2021 | 17.12 | 17.38 | 16.06 | 16.17 | 1,459,456 | -0.65(-3.84%) |
Dec 15, 2021 | 16.58 | 16.89 | 15.80 | 16.81 | 1,731,377 | +0.27(+1.66%) |
Dec 14, 2021 | 16.55 | 17.39 | 16.48 | 16.54 | 1,722,312 | -0.36(-2.14%) |
Dec 13, 2021 | 17.53 | 17.66 | 16.55 | 16.90 | 1,351,502 | -0.93(-5.21%) |
Dec 10, 2021 | 18.26 | 18.30 | 17.58 | 17.83 | 1,051,895 | -0.11(-0.60%) |
Dec 09, 2021 | 18.00 | 18.10 | 17.66 | 17.94 | 1,286,709 | -0.42(-2.30%) |
Dec 08, 2021 | 18.08 | 18.66 | 17.98 | 18.36 | 1,852,550 | +0.56(+3.13%) |
Dec 07, 2021 | 17.91 | 18.30 | 17.62 | 17.80 | 1,819,638 | +0.39(+2.26%) |
Dec 06, 2021 | 16.52 | 17.73 | 16.52 | 17.41 | 2,626,678 | +1.27(+7.86%) |
Dec 03, 2021 | 16.39 | 16.49 | 15.62 | 16.14 | 2,356,022 | -0.36(-2.16%) |
Dec 02, 2021 | 15.56 | 16.62 | 15.24 | 16.49 | 2,744,043 | +1.68(+11.35%) |
Dec 01, 2021 | 16.69 | 16.82 | 14.78 | 14.81 | 2,612,990 | -1.30(-8.05%) |
Nov 30, 2021 | 16.62 | 16.82 | 15.83 | 16.11 | 2,546,527 | -0.99(-5.79%) |
Nov 29, 2021 | 17.79 | 17.81 | 16.60 | 17.10 | 1,407,352 | -0.03(-0.17%) |
Nov 26, 2021 | 17.86 | 17.86 | 16.25 | 17.13 | 3,506,097 | -2.48(-12.64%) |
Nov 24, 2021 | 19.42 | 19.73 | 19.28 | 19.61 | 742,403 | -0.01(-0.05%) |
Nov 23, 2021 | 19.87 | 20.09 | 19.36 | 19.62 | 991,333 | -0.03(-0.15%) |
Nov 22, 2021 | 19.79 | 20.15 | 19.43 | 19.65 | 1,122,875 | +0.19(+0.99%) |
Nov 19, 2021 | 20.45 | 20.45 | 19.38 | 19.45 | 1,777,418 | -1.36(-6.55%) |
Nov 18, 2021 | 21.14 | 20.91 | 20.75 | 20.82 | 971,396 | -0.11(-0.51%) |
Nov 17, 2021 | 21.19 | 21.42 | 20.58 | 20.92 | 864,869 | -0.11(-0.50%) |
Nov 16, 2021 | 22.27 | 22.40 | 21.00 | 21.03 | 1,130,856 | -0.89(-4.08%) |
Nov 15, 2021 | 21.65 | 21.98 | 21.51 | 21.92 | 1,210,946 | +0.88(+4.20%) |
Nov 12, 2021 | 21.03 | 21.33 | 20.84 | 21.04 | 621,629 | +0.12(+0.55%) |
Nov 11, 2021 | 21.61 | 21.61 | 20.87 | 20.92 | 845,752 | -0.53(-2.46%) |
Nov 10, 2021 | 21.88 | 21.45 | 997,607 | -0.70(-3.17%) | ||
Nov 09, 2021 | 21.88 | 22.17 | 21.54 | 22.15 | 871,205 | +0.11(+0.48%) |
Nov 08, 2021 | 22.67 | 22.67 | 21.79 | 22.05 | 1,299,523 | -0.28(-1.25%) |
Nov 05, 2021 | 20.95 | 22.34 | 20.84 | 22.33 | 2,356,595 | +2.12(+10.51%) |
Nov 04, 2021 | 20.28 | 20.64 | 20.06 | 20.20 | 913,330 | -0.12(-0.57%) |
Nov 03, 2021 | 19.70 | 20.35 | 19.46 | 20.32 | 897,969 | +0.44(+2.22%) |
Nov 02, 2021 | 20.18 | 20.26 | 19.56 | 19.88 | 882,368 | -0.41(-2.04%) |
Nov 01, 2021 | 19.94 | 20.31 | 19.67 | 20.29 | 1,130,560 | +0.51(+2.57%) |
Oct 29, 2021 | 19.52 | 19.98 | 19.44 | 19.78 | 687,570 | +0.06(+0.29%) |
Oct 28, 2021 | 19.92 | 19.99 | 19.41 | 19.72 | 1,147,452 | -0.09(-0.44%) |
Oct 27, 2021 | 20.72 | 20.75 | 19.79 | 19.81 | 1,183,420 | -0.68(-3.33%) |
Oct 26, 2021 | 21.04 | 20.49 | 2,161,309 | -1.48(-6.73%) | ||
Oct 25, 2021 | 22.24 | 22.29 | 21.77 | 21.97 | 445,844 | -0.16(-0.74%) |
Oct 22, 2021 | 22.22 | 22.62 | 21.85 | 22.13 | 543,658 | -0.07(-0.30%) |
Oct 21, 2021 | 22.05 | 22.25 | 21.71 | 22.20 | 483,346 | +0.04(+0.17%) |
Oct 20, 2021 | 21.88 | 22.42 | 21.62 | 22.16 | 803,972 | +0.13(+0.61%) |
Oct 19, 2021 | 21.96 | 22.05 | 21.50 | 22.03 | 539,857 | +0.31(+1.42%) |
Oct 18, 2021 | 21.41 | 21.88 | 21.07 | 21.72 | 808,908 | -0.15(-0.70%) |
Oct 15, 2021 | 21.76 | 22.24 | 21.76 | 21.87 | 822,338 | +0.34(+1.56%) |
Oct 14, 2021 | 21.86 | 21.91 | 21.31 | 21.54 | 768,166 | +0.00(+0.00%) |
Oct 13, 2021 | 21.73 | 21.74 | 20.67 | 21.54 | 778,922 | -0.14(-0.66%) |
Oct 12, 2021 | 21.82 | 22.38 | 21.53 | 21.68 | 677,340 | -0.06(-0.26%) |
Oct 11, 2021 | 21.80 | 22.76 | 21.64 | 21.74 | 1,060,497 | -0.05(-0.22%) |
Oct 08, 2021 | 21.79 | 22.09 | 21.59 | 21.79 | 666,917 | -0.02(-0.09%) |
Oct 07, 2021 | 21.53 | 22.12 | 21.52 | 21.81 | 1,374,937 | +0.65(+3.09%) |
Oct 06, 2021 | 20.31 | 21.16 | 19.78 | 21.15 | 1,001,866 | +0.32(+1.52%) |
Oct 05, 2021 | 20.64 | 21.20 | 20.28 | 20.84 | 867,356 | +0.35(+1.69%) |
Oct 04, 2021 | 20.76 | 21.18 | 19.97 | 20.49 | 1,253,806 | -0.38(-1.84%) |
Oct 01, 2021 | 20.23 | 21.12 | 19.77 | 20.88 | 1,179,298 | +1.12(+5.69%) |
Sep 30, 2021 | 20.94 | 20.96 | 19.77 | 19.75 | 1,160,400 | -0.88(-4.28%) |
Sep 29, 2021 | 20.85 | 21.23 | 20.59 | 20.64 | 1,352,602 | +0.35(+1.70%) |
Sep 28, 2021 | 20.89 | 21.28 | 20.10 | 20.29 | 1,155,720 | -0.84(-3.96%) |
Sep 27, 2021 | 20.62 | 21.54 | 20.60 | 21.13 | 1,730,733 | +0.72(+3.53%) |
Sep 24, 2021 | 19.89 | 20.58 | 19.82 | 20.40 | 860,794 | +0.19(+0.95%) |
Sep 23, 2021 | 19.39 | 20.47 | 19.36 | 20.21 | 1,129,041 | +1.02(+5.31%) |
Sep 22, 2021 | 18.31 | 19.46 | 18.31 | 19.19 | 1,357,869 | +1.25(+6.96%) |
Sep 21, 2021 | 18.53 | 18.62 | 17.76 | 17.95 | 978,999 | -0.45(-2.45%) |
Sep 20, 2021 | 17.81 | 18.52 | 17.58 | 18.40 | 1,415,210 | -0.35(-1.85%) |
Sep 17, 2021 | 18.74 | 18.98 | 18.36 | 18.74 | 1,087,906 | -0.09(-0.46%) |
Sep 16, 2021 | 19.43 | 19.71 | 18.78 | 18.83 | 832,927 | -0.60(-3.07%) |
Sep 15, 2021 | 18.86 | 19.47 | 18.60 | 19.43 | 845,857 | +0.63(+3.37%) |
Sep 14, 2021 | 19.58 | 19.62 | 18.59 | 18.79 | 1,379,293 | -0.60(-3.07%) |
Sep 13, 2021 | 19.31 | 19.72 | 18.86 | 19.39 | 1,112,867 | +0.43(+2.28%) |
Sep 10, 2021 | 19.85 | 19.93 | 18.93 | 18.95 | 1,028,525 | -0.60(-3.05%) |
Sep 09, 2021 | 19.39 | 20.05 | 19.22 | 19.55 | 819,123 | +0.19(+0.99%) |
Sep 08, 2021 | 19.52 | 19.80 | 19.05 | 19.36 | 875,194 | -0.19(-0.98%) |
Sep 07, 2021 | 20.17 | 20.17 | 19.36 | 19.55 | 1,128,046 | -0.75(-3.69%) |
Sep 03, 2021 | 20.75 | 20.82 | 20.15 | 20.30 | 670,991 | -0.63(-3.03%) |
Sep 02, 2021 | 20.64 | 21.32 | 20.60 | 20.93 | 796,577 | +0.40(+1.97%) |
Sep 01, 2021 | 21.01 | 21.02 | 20.40 | 20.53 | 672,267 | -0.31(-1.48%) |
Aug 31, 2021 | 20.72 | 21.08 | 20.64 | 20.84 | 564,348 | +0.10(+0.46%) |
Aug 30, 2021 | 21.38 | 21.39 | 20.72 | 20.74 | 1,014,682 | -0.50(-2.35%) |
Aug 27, 2021 | 20.69 | 21.41 | 20.67 | 21.24 | 863,062 | +0.78(+3.80%) |
Aug 26, 2021 | 21.06 | 21.13 | 20.35 | 20.46 | 709,829 | -0.63(-3.01%) |
Aug 25, 2021 | 21.07 | 21.39 | 20.65 | 21.10 | 797,717 | +0.09(+0.41%) |
Aug 24, 2021 | 20.71 | 21.30 | 20.71 | 21.01 | 634,469 | +0.42(+2.05%) |
Aug 23, 2021 | 20.23 | 20.78 | 20.19 | 20.59 | 677,527 | +0.79(+3.98%) |
Aug 20, 2021 | 19.28 | 19.96 | 19.18 | 19.80 | 669,723 | +0.52(+2.69%) |
Aug 19, 2021 | 19.83 | 20.31 | 19.07 | 19.28 | 1,775,787 | -1.09(-5.33%) |
Aug 18, 2021 | 20.90 | 21.21 | 20.35 | 20.37 | 764,532 | -0.64(-3.06%) |
Aug 17, 2021 | 21.17 | 21.42 | 20.43 | 21.01 | 1,041,297 | -0.67(-3.10%) |
Aug 16, 2021 | 21.62 | 21.87 | 20.93 | 21.68 | 801,559 | -0.31(-1.40%) |
Aug 13, 2021 | 22.68 | 22.81 | 21.91 | 21.99 | 493,295 | -0.71(-3.13%) |
Aug 12, 2021 | 23.17 | 23.28 | 22.40 | 22.70 | 670,665 | -0.50(-2.15%) |
Aug 11, 2021 | 22.68 | 23.20 | 22.19 | 23.20 | 606,946 | +0.64(+2.85%) |
Aug 10, 2021 | 22.18 | 22.76 | 22.00 | 22.56 | 582,569 | +0.40(+1.82%) |
Aug 09, 2021 | 22.20 | 22.44 | 21.68 | 22.15 | 643,032 | -0.34(-1.49%) |
Aug 06, 2021 | 22.29 | 22.77 | 22.29 | 22.49 | 647,358 | +0.60(+2.72%) |
Aug 05, 2021 | 21.36 | 22.25 | 21.33 | 21.89 | 1,146,759 | +0.70(+3.31%) |
Aug 04, 2021 | 21.90 | 22.06 | 21.11 | 21.19 | 1,830,338 | -1.42(-6.29%) |
Aug 03, 2021 | 22.20 | 22.62 | 21.04 | 22.61 | 971,482 | +0.57(+2.57%) |
Aug 02, 2021 | 22.48 | 23.43 | 21.96 | 22.05 | 1,098,176 | -0.18(-0.82%) |
Jul 30, 2021 | 22.60 | 22.89 | 21.97 | 22.23 | 798,823 | -0.76(-3.30%) |
Jul 29, 2021 | 23.22 | 23.50 | 22.82 | 22.99 | 841,926 | +0.22(+0.97%) |
Jul 28, 2021 | 23.15 | 23.58 | 22.46 | 22.77 | 1,385,514 | +0.66(+3.00%) |
Jul 27, 2021 | 21.94 | 22.46 | 21.71 | 22.11 | 1,018,981 | +0.14(+0.66%) |
Jul 26, 2021 | 21.27 | 21.99 | 21.27 | 21.96 | 768,426 | +0.34(+1.56%) |
Jul 23, 2021 | 21.87 | 22.02 | 21.44 | 21.62 | 631,940 | +0.17(+0.81%) |
Jul 22, 2021 | 21.84 | 21.84 | 21.14 | 21.45 | 727,202 | -0.56(-2.53%) |
Jul 21, 2021 | 21.27 | 22.25 | 21.21 | 22.01 | 1,336,062 | +1.03(+4.90%) |
Jul 20, 2021 | 19.14 | 21.10 | 18.78 | 20.98 | 1,434,073 | +2.23(+11.89%) |
Jul 19, 2021 | 19.46 | 19.46 | 18.15 | 18.75 | 2,371,608 | -1.85(-9.00%) |
Jul 16, 2021 | 21.70 | 21.75 | 20.48 | 20.61 | 748,633 | -0.73(-3.42%) |
Jul 15, 2021 | 21.25 | 21.86 | 20.88 | 21.34 | 958,529 | -0.27(-1.25%) |
Jul 14, 2021 | 22.51 | 22.73 | 21.42 | 21.61 | 1,003,015 | -0.69(-3.10%) |
Jul 13, 2021 | 22.86 | 23.02 | 22.29 | 22.30 | 943,324 | -1.10(-4.68%) |
Jul 12, 2021 | 23.66 | 23.72 | 23.06 | 23.39 | 901,151 | -0.58(-2.40%) |
Jul 09, 2021 | 23.67 | 23.99 | 23.54 | 23.97 | 1,046,198 | +0.88(+3.83%) |
Jul 08, 2021 | 21.98 | 23.16 | 21.89 | 23.09 | 1,783,020 | -0.08(-0.33%) |
Jul 07, 2021 | 23.07 | 23.45 | 22.37 | 23.16 | 1,022,933 | -0.05(-0.21%) |
Jul 06, 2021 | 23.71 | 23.73 | 22.48 | 23.21 | 1,227,583 | -0.61(-2.54%) |
Jul 02, 2021 | 24.11 | 24.25 | 23.36 | 23.82 | 809,580 | -0.03(-0.12%) |
Jul 01, 2021 | 23.71 | 23.92 | 23.47 | 23.84 | 804,297 | +0.34(+1.43%) |
Jun 30, 2021 | 22.90 | 23.77 | 22.79 | 23.51 | 1,148,579 | +0.64(+2.82%) |
Jun 29, 2021 | 24.20 | 24.40 | 22.84 | 22.86 | 1,155,234 | -0.96(-4.03%) |
Jun 28, 2021 | 25.03 | 25.03 | 23.49 | 23.82 | 1,476,323 | -1.38(-5.49%) |
Jun 25, 2021 | 24.98 | 25.42 | 24.84 | 25.21 | 1,114,084 | +0.44(+1.78%) |
Jun 24, 2021 | 24.43 | 24.79 | 23.96 | 24.77 | 720,023 | +0.76(+3.16%) |
Jun 23, 2021 | 24.27 | 24.42 | 23.95 | 24.01 | 735,889 | -0.20(-0.83%) |
Jun 22, 2021 | 24.31 | 24.45 | 23.54 | 24.21 | 781,155 | -0.18(-0.75%) |
Jun 21, 2021 | 22.98 | 24.40 | 22.98 | 24.39 | 1,106,898 | +1.67(+7.36%) |
Jun 18, 2021 | 22.94 | 23.28 | 22.56 | 22.72 | 934,649 | -0.78(-3.31%) |
Jun 17, 2021 | 24.32 | 24.57 | 22.90 | 23.50 | 1,315,887 | -0.90(-3.70%) |
Jun 16, 2021 | 25.00 | 25.23 | 24.22 | 24.40 | 970,978 | -0.73(-2.91%) |
Jun 15, 2021 | 24.88 | 25.35 | 24.76 | 25.13 | 772,227 | +0.38(+1.55%) |
Jun 14, 2021 | 24.91 | 25.09 | 24.43 | 24.75 | 668,063 | -0.25(-1.00%) |
Jun 11, 2021 | 24.98 | 25.22 | 24.54 | 25.00 | 534,047 | +0.29(+1.17%) |
Jun 10, 2021 | 25.30 | 25.70 | 24.67 | 24.71 | 921,161 | -0.12(-0.46%) |
Jun 09, 2021 | 25.78 | 25.78 | 24.79 | 24.82 | 995,313 | -0.92(-3.58%) |
Jun 08, 2021 | 25.68 | 25.90 | 25.08 | 25.75 | 1,131,318 | +0.49(+1.94%) |
Jun 07, 2021 | 25.26 | 25.30 | 24.72 | 25.26 | 912,246 | +0.18(+0.73%) |
Jun 04, 2021 | 24.87 | 25.18 | 24.71 | 25.07 | 742,329 | +0.57(+2.31%) |
Jun 03, 2021 | 24.48 | 24.83 | 24.03 | 24.51 | 906,895 | -0.36(-1.47%) |
Jun 02, 2021 | 24.98 | 25.10 | 24.53 | 24.87 | 945,317 | +0.10(+0.39%) |
Jun 01, 2021 | 24.77 | 24.95 | 24.50 | 24.78 | 1,364,507 | +0.74(+3.08%) |
May 28, 2021 | 24.16 | 24.23 | 23.67 | 24.04 | 1,044,709 | -0.18(-0.75%) |
May 27, 2021 | 23.09 | 24.29 | 23.07 | 24.22 | 1,977,208 | +1.81(+8.06%) |
May 26, 2021 | 22.12 | 22.41 | 21.98 | 22.41 | 1,024,976 | +0.32(+1.43%) |
May 25, 2021 | 22.36 | 22.75 | 21.93 | 22.10 | 1,271,099 | +0.00(+0.00%) |
May 24, 2021 | 21.75 | 22.30 | 21.56 | 22.10 | 1,231,086 | +0.66(+3.09%) |
May 21, 2021 | 21.33 | 22.07 | 21.23 | 21.43 | 1,381,169 | +0.50(+2.39%) |
May 20, 2021 | 20.41 | 21.08 | 20.21 | 20.93 | 1,009,843 | +0.61(+3.03%) |
May 19, 2021 | 19.98 | 20.32 | 19.31 | 20.32 | 2,118,503 | -0.31(-1.49%) |
May 18, 2021 | 21.31 | 21.58 | 20.62 | 20.63 | 1,119,598 | -0.77(-3.59%) |
May 17, 2021 | 21.18 | 21.59 | 20.64 | 21.39 | 1,585,811 | -0.05(-0.22%) |
May 14, 2021 | 20.64 | 21.53 | 20.52 | 21.44 | 1,567,156 | +1.26(+6.24%) |
May 13, 2021 | 19.62 | 20.59 | 19.55 | 20.18 | 2,036,234 | +0.87(+4.53%) |
May 12, 2021 | 20.77 | 21.28 | 19.29 | 19.31 | 2,022,677 | -1.82(-8.59%) |
May 11, 2021 | 20.75 | 21.54 | 20.26 | 21.13 | 2,790,638 | -0.79(-3.59%) |
May 10, 2021 | 22.74 | 23.19 | 21.84 | 21.91 | 2,078,061 | -0.63(-2.81%) |
May 07, 2021 | 21.49 | 22.67 | 21.27 | 22.55 | 1,531,546 | +0.97(+4.50%) |
May 06, 2021 | 21.25 | 21.59 | 20.79 | 21.58 | 1,427,028 | +0.42(+2.00%) |
May 05, 2021 | 21.52 | 21.71 | 20.86 | 21.15 | 1,168,236 | -0.62(-2.87%) |
May 04, 2021 | 21.87 | 22.24 | 20.86 | 21.78 | 2,140,207 | -0.35(-1.56%) |