Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.19 | 32.78 | 31.26 | 31.34 | 10,336,428 | -0.83(-2.58%) |
Apr 28, 2022 | 29.98 | 32.21 | 29.78 | 32.17 | 22,657,762 | +3.50(+12.20%) |
Apr 27, 2022 | 27.74 | 28.78 | 27.35 | 28.67 | 7,502,845 | +1.05(+3.79%) |
Apr 26, 2022 | 27.46 | 28.10 | 27.10 | 27.62 | 7,832,770 | +0.37(+1.34%) |
Apr 25, 2022 | 27.15 | 27.46 | 26.43 | 27.26 | 8,932,562 | -0.91(-3.22%) |
Apr 22, 2022 | 28.78 | 29.03 | 28.04 | 28.17 | 6,471,255 | -0.87(-3.00%) |
Apr 21, 2022 | 30.30 | 30.59 | 28.87 | 29.04 | 7,283,733 | -1.06(-3.53%) |
Apr 20, 2022 | 29.95 | 30.26 | 29.75 | 30.10 | 5,882,344 | +0.40(+1.35%) |
Apr 19, 2022 | 29.56 | 30.20 | 29.46 | 29.70 | 5,776,303 | -0.17(-0.58%) |
Apr 18, 2022 | 29.60 | 30.18 | 29.45 | 29.87 | 5,276,242 | +0.44(+1.48%) |
Apr 14, 2022 | 29.10 | 29.65 | 29.02 | 29.44 | 4,747,212 | +0.24(+0.84%) |
Apr 13, 2022 | 28.82 | 29.29 | 28.58 | 29.19 | 6,258,132 | +0.66(+2.32%) |
Apr 12, 2022 | 28.46 | 29.03 | 28.46 | 28.53 | 5,534,800 | +0.60(+2.15%) |
Apr 11, 2022 | 28.18 | 28.43 | 27.66 | 27.93 | 7,303,301 | -0.69(-2.41%) |
Apr 08, 2022 | 28.40 | 28.99 | 28.38 | 28.62 | 6,459,046 | +0.15(+0.52%) |
Apr 07, 2022 | 28.24 | 28.51 | 27.62 | 28.47 | 7,928,638 | +0.23(+0.80%) |
Apr 06, 2022 | 29.04 | 29.27 | 28.09 | 28.24 | 7,613,482 | -0.52(-1.82%) |
Apr 05, 2022 | 29.33 | 29.83 | 28.73 | 28.77 | 6,409,380 | -0.38(-1.32%) |
Apr 04, 2022 | 28.92 | 29.19 | 28.65 | 29.15 | 7,099,082 | +0.58(+2.01%) |
Apr 01, 2022 | 28.29 | 28.85 | 28.26 | 28.58 | 4,740,109 | +0.16(+0.55%) |
Mar 31, 2022 | 28.47 | 29.06 | 28.41 | 28.42 | 7,652,571 | -0.44(-1.54%) |
Mar 30, 2022 | 28.85 | 29.06 | 28.45 | 28.86 | 8,275,146 | +0.44(+1.56%) |
Mar 29, 2022 | 27.78 | 28.51 | 27.44 | 28.42 | 10,285,800 | -0.14(-0.49%) |
Mar 28, 2022 | 28.88 | 28.99 | 28.46 | 28.56 | 7,785,966 | -1.13(-3.82%) |
Mar 25, 2022 | 28.49 | 29.73 | 28.47 | 29.69 | 10,766,761 | +1.00(+3.50%) |
Mar 24, 2022 | 28.81 | 28.99 | 28.48 | 28.69 | 7,221,756 | -0.04(-0.15%) |
Mar 23, 2022 | 28.68 | 29.18 | 28.65 | 28.73 | 8,322,929 | +0.45(+1.60%) |
Mar 22, 2022 | 28.33 | 28.40 | 28.00 | 28.28 | 5,974,373 | -0.03(-0.09%) |
Mar 21, 2022 | 27.59 | 28.33 | 27.56 | 28.31 | 8,181,843 | +1.17(+4.31%) |
Mar 18, 2022 | 27.07 | 27.35 | 26.90 | 27.14 | 6,227,588 | -0.04(-0.16%) |
Mar 17, 2022 | 26.74 | 27.24 | 26.60 | 27.18 | 11,642,004 | +1.09(+4.18%) |
Mar 16, 2022 | 26.29 | 26.41 | 25.81 | 26.09 | 10,530,359 | +0.18(+0.71%) |
Mar 15, 2022 | 25.69 | 26.19 | 25.46 | 25.91 | 10,746,593 | -0.89(-3.32%) |
Mar 14, 2022 | 27.15 | 27.38 | 26.31 | 26.80 | 10,360,210 | -0.90(-3.24%) |
Mar 11, 2022 | 27.52 | 28.19 | 27.46 | 27.69 | 8,741,211 | +0.06(+0.22%) |
Mar 10, 2022 | 27.72 | 27.44 | 27.63 | 11,671,407 | +0.35(+1.28%) | |
Mar 09, 2022 | 27.69 | 28.11 | 26.94 | 27.29 | 12,020,358 | -0.78(-2.80%) |
Mar 08, 2022 | 29.15 | 29.31 | 27.54 | 28.07 | 16,575,042 | -0.58(-2.04%) |
Mar 07, 2022 | 27.77 | 29.03 | 27.77 | 28.65 | 17,593,370 | +1.21(+4.42%) |
Mar 04, 2022 | 26.89 | 27.45 | 26.76 | 27.44 | 11,499,836 | +0.46(+1.71%) |
Mar 03, 2022 | 26.68 | 27.25 | 26.61 | 26.98 | 15,169,186 | +0.06(+0.23%) |
Mar 02, 2022 | 26.97 | 27.26 | 26.82 | 26.92 | 12,297,856 | +0.46(+1.72%) |
Mar 01, 2022 | 26.69 | 27.10 | 26.18 | 26.46 | 16,978,322 | +0.20(+0.75%) |
Feb 28, 2022 | 25.65 | 26.32 | 25.51 | 26.26 | 9,966,317 | +0.63(+2.45%) |
Feb 25, 2022 | 24.91 | 25.64 | 25.12 | 25.64 | 13,262,293 | +0.75(+3.01%) |
Feb 24, 2022 | 25.41 | 25.45 | 24.30 | 24.89 | 9,722,366 | -0.16(-0.65%) |
Feb 23, 2022 | 25.19 | 25.54 | 24.91 | 25.05 | 6,257,409 | +0.06(+0.24%) |
Feb 22, 2022 | 25.67 | 25.76 | 24.58 | 24.99 | 15,710,982 | -0.02(-0.07%) |
Feb 18, 2022 | 25.01 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.48 | 25.78 | 25.24 | 25.52 | 6,595,993 | +0.03(+0.10%) |
Feb 16, 2022 | 25.37 | 26.02 | 25.37 | 25.49 | 7,973,750 | +0.32(+1.26%) |
Feb 15, 2022 | 24.86 | 25.18 | 24.60 | 25.17 | 8,007,009 | -0.39(-1.51%) |
Feb 14, 2022 | 25.71 | 25.95 | 25.31 | 25.56 | 12,555,140 | -0.34(-1.33%) |
Feb 11, 2022 | 25.03 | 26.03 | 24.96 | 25.90 | 10,810,666 | +1.08(+4.37%) |
Feb 10, 2022 | 24.66 | 25.28 | 24.64 | 24.82 | 5,387,674 | -0.03(-0.14%) |
Feb 09, 2022 | 24.58 | 25.12 | 24.58 | 24.85 | 5,360,592 | +0.36(+1.48%) |
Feb 08, 2022 | 24.71 | 24.76 | 24.21 | 24.49 | 7,201,536 | -0.45(-1.79%) |
Feb 07, 2022 | 24.70 | 25.14 | 24.31 | 24.94 | 7,327,118 | +0.23(+0.94%) |
Feb 04, 2022 | 25.34 | 25.35 | 24.63 | 24.71 | 17,892,856 | -0.43(-1.71%) |
Feb 03, 2022 | 25.17 | 25.14 | 14,856,984 | -1.02(-3.88%) | ||
Feb 02, 2022 | 25.83 | 26.25 | 25.47 | 26.15 | 13,363,192 | +0.43(+1.67%) |
Feb 01, 2022 | 24.58 | 25.74 | 24.55 | 25.72 | 9,538,717 | +1.14(+4.66%) |
Jan 31, 2022 | 24.38 | 24.79 | 24.58 | 8,324,211 | +0.23(+0.95%) | |
Jan 28, 2022 | 24.48 | 24.76 | 24.18 | 24.35 | 9,236,257 | -0.13(-0.53%) |
Jan 27, 2022 | 24.48 | 24.91 | 24.13 | 24.48 | 10,609,078 | +0.48(+2.01%) |
Jan 26, 2022 | 24.25 | 24.61 | 23.86 | 23.99 | 9,782,927 | +0.24(+1.01%) |
Jan 25, 2022 | 22.42 | 23.86 | 22.19 | 23.75 | 13,275,316 | +1.18(+5.22%) |
Jan 24, 2022 | 22.55 | 22.90 | 21.74 | 22.57 | 15,309,482 | -0.71(-3.07%) |
Jan 21, 2022 | 23.86 | 23.92 | 23.20 | 23.29 | 14,227,974 | -0.98(-4.04%) |
Jan 20, 2022 | 24.22 | 24.84 | 24.05 | 24.27 | 6,419,113 | -0.15(-0.60%) |
Jan 19, 2022 | 24.86 | 24.86 | 24.18 | 24.42 | 6,948,459 | -0.19(-0.77%) |
Jan 18, 2022 | 25.16 | 25.16 | 24.37 | 24.60 | 15,961,091 | +0.32(+1.31%) |
Jan 14, 2022 | 24.29 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.23 | 24.40 | 23.76 | 23.98 | 8,864,799 | -0.27(-1.10%) |
Jan 12, 2022 | 24.30 | 24.72 | 24.09 | 24.24 | 13,550,993 | +0.17(+0.71%) |
Jan 11, 2022 | 23.18 | 24.10 | 23.08 | 24.07 | 10,105,523 | +1.18(+5.15%) |
Jan 10, 2022 | 22.86 | 23.04 | 22.55 | 22.89 | 5,940,078 | +0.04(+0.19%) |
Jan 07, 2022 | 23.01 | 23.03 | 22.66 | 22.85 | 8,180,540 | -0.02(-0.08%) |
Jan 06, 2022 | 23.01 | 23.42 | 22.76 | 22.87 | 10,736,391 | +0.36(+1.61%) |
Jan 05, 2022 | 22.98 | 23.13 | 22.48 | 22.51 | 9,160,689 | +0.07(+0.31%) |
Jan 04, 2022 | 22.12 | 22.55 | 21.99 | 22.44 | 8,477,284 | +0.33(+1.48%) |
Jan 03, 2022 | 21.65 | 22.31 | 21.59 | 22.11 | 4,999,435 | +0.58(+2.68%) |
Dec 31, 2021 | 21.25 | 21.59 | 21.22 | 21.53 | 3,974,282 | +0.28(+1.34%) |
Dec 30, 2021 | 21.36 | 21.50 | 21.22 | 21.25 | 4,149,602 | -0.02(-0.08%) |
Dec 29, 2021 | 21.29 | 21.65 | 21.21 | 21.27 | 7,301,064 | -0.23(-1.08%) |
Dec 28, 2021 | 21.61 | 21.83 | 21.41 | 21.50 | 3,154,037 | -0.02(-0.08%) |
Dec 27, 2021 | 20.99 | 21.53 | 20.74 | 21.52 | 3,668,079 | +0.43(+2.04%) |
Dec 23, 2021 | 21.09 | 21.27 | 20.98 | 21.09 | 3,601,254 | +0.09(+0.45%) |
Dec 22, 2021 | 20.62 | 21.13 | 20.42 | 20.99 | 4,969,078 | +0.37(+1.79%) |
Dec 21, 2021 | 20.24 | 20.67 | 20.17 | 20.62 | 8,317,489 | +0.75(+3.77%) |
Dec 20, 2021 | 19.33 | 19.89 | 19.12 | 19.87 | 8,551,581 | -0.07(-0.35%) |
Dec 17, 2021 | 19.89 | 20.27 | 19.75 | 19.94 | 6,566,641 | -0.44(-2.15%) |
Dec 16, 2021 | 20.49 | 20.88 | 20.36 | 20.38 | 5,992,703 | +0.15(+0.77%) |
Dec 15, 2021 | 20.07 | 20.37 | 19.41 | 20.23 | 7,884,272 | +0.03(+0.17%) |
Dec 14, 2021 | 20.36 | 20.77 | 20.12 | 20.19 | 6,062,552 | -0.30(-1.47%) |
Dec 13, 2021 | 20.96 | 20.98 | 20.42 | 20.49 | 7,437,219 | -0.69(-3.25%) |
Dec 10, 2021 | 21.23 | 21.30 | 20.90 | 21.18 | 6,651,212 | +0.13(+0.61%) |
Dec 09, 2021 | 21.08 | 21.21 | 20.84 | 21.05 | 6,418,383 | -0.27(-1.25%) |
Dec 08, 2021 | 21.67 | 21.81 | 21.27 | 21.32 | 6,066,502 | -0.25(-1.16%) |
Dec 07, 2021 | 21.47 | 21.84 | 21.31 | 21.57 | 7,903,746 | +0.60(+2.87%) |
Dec 06, 2021 | 20.63 | 21.29 | 20.47 | 20.97 | 7,385,481 | +0.68(+3.35%) |
Dec 03, 2021 | 21.20 | 21.37 | 20.16 | 20.29 | 11,785,648 | -0.49(-2.36%) |
Dec 02, 2021 | 20.24 | 20.90 | 19.90 | 20.78 | 16,681,812 | +0.65(+3.21%) |
Dec 01, 2021 | 21.31 | 21.36 | 20.11 | 20.13 | 17,415,850 | -0.45(-2.18%) |
Nov 30, 2021 | 20.68 | 21.00 | 20.25 | 20.58 | 12,219,008 | -0.59(-2.79%) |
Nov 29, 2021 | 21.63 | 21.79 | 20.82 | 21.17 | 11,546,581 | +0.24(+1.13%) |
Nov 26, 2021 | 21.23 | 21.23 | 20.45 | 20.93 | 13,104,860 | -1.58(-7.02%) |
Nov 24, 2021 | 21.81 | 22.57 | 21.75 | 22.51 | 7,114,628 | +0.52(+2.34%) |
Nov 23, 2021 | 21.63 | 22.04 | 21.58 | 22.00 | 9,094,347 | +0.82(+3.87%) |
Nov 22, 2021 | 21.01 | 21.58 | 20.81 | 21.18 | 11,200,683 | +0.03(+0.12%) |
Nov 19, 2021 | 21.29 | 21.55 | 20.88 | 21.15 | 8,324,791 | -0.52(-2.38%) |
Nov 18, 2021 | 21.62 | 21.96 | 21.63 | 21.67 | 6,398,094 | +0.07(+0.31%) |
Nov 17, 2021 | 21.44 | 22.08 | 21.35 | 21.60 | 5,580,301 | -0.03(-0.12%) |
Nov 16, 2021 | 22.04 | 22.06 | 21.62 | 21.63 | 4,443,220 | -0.29(-1.31%) |
Nov 15, 2021 | 21.66 | 22.06 | 21.34 | 21.91 | 6,741,212 | +0.14(+0.62%) |
Nov 12, 2021 | 21.67 | 21.80 | 21.50 | 21.78 | 7,126,444 | -0.01(-0.04%) |
Nov 11, 2021 | 21.86 | 22.04 | 21.75 | 21.79 | 5,283,893 | -0.08(-0.39%) |
Nov 10, 2021 | 22.18 | 21.87 | 7,370,229 | -0.31(-1.41%) | ||
Nov 09, 2021 | 22.35 | 22.45 | 21.95 | 22.18 | 6,992,806 | -0.12(-0.53%) |
Nov 08, 2021 | 22.56 | 22.68 | 22.15 | 22.30 | 8,264,376 | -0.11(-0.49%) |
Nov 05, 2021 | 22.12 | 22.51 | 21.87 | 22.41 | 12,114,575 | +0.50(+2.28%) |
Nov 04, 2021 | 21.85 | 22.19 | 21.63 | 21.91 | 13,317,871 | +0.46(+2.13%) |
Nov 03, 2021 | 21.25 | 21.64 | 21.22 | 21.46 | 9,912,867 | -0.31(-1.44%) |
Nov 02, 2021 | 22.40 | 22.47 | 21.75 | 21.77 | 9,210,008 | -0.81(-3.59%) |
Nov 01, 2021 | 22.61 | 22.80 | 22.22 | 22.58 | 10,177,466 | +0.35(+1.60%) |
Oct 29, 2021 | 21.91 | 22.51 | 21.90 | 22.23 | 17,930,970 | +0.33(+1.51%) |
Oct 28, 2021 | 20.44 | 21.96 | 20.44 | 21.90 | 25,160,654 | +2.55(+13.19%) |
Oct 27, 2021 | 19.84 | 19.83 | 19.29 | 19.34 | 10,389,177 | -0.66(-3.30%) |
Oct 26, 2021 | 19.98 | 20.00 | 6,767,855 | +0.14(+0.68%) | ||
Oct 25, 2021 | 19.73 | 20.02 | 19.64 | 19.87 | 8,013,278 | +0.55(+2.84%) |
Oct 22, 2021 | 19.18 | 19.40 | 19.07 | 19.32 | 6,228,845 | +0.24(+1.24%) |
Oct 21, 2021 | 19.44 | 19.57 | 18.93 | 19.08 | 10,801,868 | -0.49(-2.50%) |
Oct 20, 2021 | 19.40 | 19.76 | 19.35 | 19.57 | 10,458,029 | +0.00(+0.00%) |
Oct 19, 2021 | 19.64 | 19.78 | 19.38 | 19.57 | 7,602,120 | -0.01(-0.04%) |
Oct 18, 2021 | 20.09 | 20.31 | 19.50 | 19.58 | 9,648,344 | -0.29(-1.45%) |
Oct 15, 2021 | 20.09 | 20.24 | 19.87 | 19.87 | 7,388,989 | -0.03(-0.17%) |
Oct 14, 2021 | 20.28 | 20.36 | 19.84 | 19.90 | 8,500,127 | +0.06(+0.30%) |
Oct 13, 2021 | 19.56 | 19.88 | 19.37 | 19.84 | 5,952,239 | +0.05(+0.26%) |
Oct 12, 2021 | 19.69 | 19.90 | 19.49 | 19.79 | 8,314,908 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.26 | 19.74 | 19.79 | 6,550,828 | +0.27(+1.39%) |
Oct 08, 2021 | 19.14 | 19.58 | 19.14 | 19.52 | 8,092,072 | +0.67(+3.54%) |
Oct 07, 2021 | 18.38 | 18.89 | 18.18 | 18.85 | 8,483,499 | +0.63(+3.48%) |
Oct 06, 2021 | 18.36 | 18.41 | 17.91 | 18.22 | 9,927,851 | -0.47(-2.53%) |
Oct 05, 2021 | 18.42 | 18.90 | 18.30 | 18.69 | 10,536,092 | +0.63(+3.51%) |
Oct 04, 2021 | 18.04 | 18.48 | 17.99 | 18.06 | 9,655,395 | +0.35(+1.96%) |
Oct 01, 2021 | 17.56 | 17.91 | 17.52 | 17.71 | 6,362,364 | +0.19(+1.06%) |
Sep 30, 2021 | 17.55 | 17.82 | 17.19 | 17.53 | 10,164,873 | +0.00(+0.00%) |
Sep 29, 2021 | 17.62 | 17.71 | 17.47 | 17.53 | 7,707,610 | -0.14(-0.77%) |
Sep 28, 2021 | 18.04 | 18.16 | 17.54 | 17.66 | 9,024,572 | -0.08(-0.43%) |
Sep 27, 2021 | 17.54 | 18.04 | 17.54 | 17.74 | 8,547,554 | +0.65(+3.81%) |
Sep 24, 2021 | 16.94 | 17.22 | 16.85 | 17.09 | 4,200,170 | +0.04(+0.25%) |
Sep 23, 2021 | 16.84 | 17.25 | 16.79 | 17.05 | 9,102,038 | +0.36(+2.18%) |
Sep 22, 2021 | 16.34 | 16.95 | 16.33 | 16.68 | 8,785,854 | +0.68(+4.22%) |
Sep 21, 2021 | 16.03 | 16.16 | 15.76 | 16.01 | 7,697,236 | +0.19(+1.23%) |
Sep 20, 2021 | 15.79 | 15.97 | 15.59 | 15.81 | 6,550,354 | -0.55(-3.36%) |
Sep 17, 2021 | 16.29 | 16.45 | 16.12 | 16.36 | 7,214,551 | -0.18(-1.07%) |
Sep 16, 2021 | 16.53 | 16.67 | 16.43 | 16.54 | 8,384,668 | -0.04(-0.25%) |
Sep 15, 2021 | 15.98 | 16.63 | 15.96 | 16.58 | 10,787,356 | +0.90(+5.71%) |
Sep 14, 2021 | 16.31 | 16.33 | 15.61 | 15.69 | 6,383,026 | -0.37(-2.32%) |
Sep 13, 2021 | 15.68 | 16.17 | 15.66 | 16.06 | 8,727,067 | +0.59(+3.82%) |
Sep 10, 2021 | 15.96 | 16.07 | 15.46 | 15.47 | 6,990,037 | -0.20(-1.29%) |
Sep 09, 2021 | 15.32 | 15.83 | 15.25 | 15.67 | 10,603,382 | +0.25(+1.65%) |
Sep 08, 2021 | 15.65 | 15.89 | 15.38 | 15.42 | 8,040,108 | -0.16(-1.03%) |
Sep 07, 2021 | 15.73 | 15.88 | 15.55 | 15.58 | 12,507,393 | -0.25(-1.55%) |
Sep 03, 2021 | 16.06 | 16.13 | 15.77 | 15.82 | 7,065,041 | -0.15(-0.95%) |
Sep 02, 2021 | 15.68 | 16.22 | 15.66 | 15.97 | 19,567,818 | +0.55(+3.56%) |
Sep 01, 2021 | 15.53 | 15.72 | 15.38 | 15.42 | 15,895,710 | -0.16(-1.02%) |
Aug 31, 2021 | 15.71 | 15.87 | 15.57 | 15.58 | 6,771,872 | -0.24(-1.53%) |
Aug 30, 2021 | 16.09 | 16.11 | 15.82 | 15.82 | 8,017,320 | -0.23(-1.41%) |
Aug 27, 2021 | 15.74 | 16.22 | 15.74 | 16.05 | 7,970,557 | +0.46(+2.95%) |
Aug 26, 2021 | 15.56 | 15.69 | 15.37 | 15.59 | 10,189,539 | -0.05(-0.32%) |
Aug 25, 2021 | 15.62 | 15.68 | 15.49 | 15.64 | 4,929,050 | +0.01(+0.05%) |
Aug 24, 2021 | 15.47 | 15.73 | 15.42 | 15.63 | 9,250,518 | +0.34(+2.24%) |
Aug 23, 2021 | 15.02 | 15.37 | 15.02 | 15.29 | 9,013,630 | +0.67(+4.57%) |
Aug 20, 2021 | 14.48 | 14.68 | 14.42 | 14.62 | 7,284,816 | -0.04(-0.29%) |
Aug 19, 2021 | 14.60 | 14.74 | 14.29 | 14.66 | 16,789,732 | -0.37(-2.45%) |
Aug 18, 2021 | 15.47 | 15.51 | 15.02 | 15.03 | 11,807,118 | -0.40(-2.60%) |
Aug 17, 2021 | 15.54 | 15.83 | 15.37 | 15.43 | 11,285,888 | -0.32(-2.02%) |
Aug 16, 2021 | 15.81 | 15.83 | 15.49 | 15.75 | 7,270,974 | -0.28(-1.77%) |
Aug 13, 2021 | 16.24 | 16.31 | 16.02 | 16.03 | 4,386,851 | -0.28(-1.69%) |
Aug 12, 2021 | 16.43 | 16.51 | 16.17 | 16.31 | 4,385,764 | -0.19(-1.16%) |
Aug 11, 2021 | 16.42 | 16.53 | 16.22 | 16.50 | 4,754,471 | +0.03(+0.15%) |
Aug 10, 2021 | 16.07 | 16.50 | 16.02 | 16.48 | 5,534,240 | +0.46(+2.87%) |
Aug 09, 2021 | 16.21 | 16.21 | 15.87 | 16.02 | 7,587,676 | -0.43(-2.59%) |
Aug 06, 2021 | 16.50 | 16.60 | 16.33 | 16.44 | 5,959,275 | +0.10(+0.61%) |
Aug 05, 2021 | 16.08 | 16.56 | 16.06 | 16.34 | 8,332,148 | +0.42(+2.62%) |
Aug 04, 2021 | 16.22 | 16.33 | 15.91 | 15.92 | 7,626,837 | -0.57(-3.45%) |
Aug 03, 2021 | 16.01 | 16.58 | 15.87 | 16.49 | 9,107,167 | +0.40(+2.49%) |
Aug 02, 2021 | 16.43 | 16.98 | 16.08 | 16.09 | 8,965,053 | -0.31(-1.88%) |
Jul 30, 2021 | 16.68 | 16.85 | 16.24 | 16.40 | 11,663,226 | -0.24(-1.46%) |
Jul 29, 2021 | 17.30 | 17.39 | 16.61 | 16.64 | 13,997,353 | -0.49(-2.88%) |
Jul 28, 2021 | 17.11 | 17.28 | 16.84 | 17.14 | 14,739,045 | +0.13(+0.74%) |
Jul 27, 2021 | 17.65 | 17.70 | 16.99 | 17.01 | 12,191,374 | -0.79(-4.46%) |
Jul 26, 2021 | 17.39 | 18.07 | 17.35 | 17.80 | 6,998,439 | +0.42(+2.40%) |
Jul 23, 2021 | 17.57 | 17.61 | 17.26 | 17.39 | 5,565,351 | -0.10(-0.57%) |
Jul 22, 2021 | 17.60 | 17.60 | 17.27 | 17.49 | 5,988,950 | -0.09(-0.52%) |
Jul 21, 2021 | 17.30 | 17.80 | 17.30 | 17.58 | 9,700,990 | +0.54(+3.19%) |
Jul 20, 2021 | 16.65 | 17.18 | 16.36 | 17.04 | 9,526,585 | +0.40(+2.41%) |
Jul 19, 2021 | 16.59 | 16.94 | 16.34 | 16.64 | 14,306,029 | -0.89(-5.10%) |
Jul 16, 2021 | 18.29 | 18.32 | 17.43 | 17.53 | 8,617,606 | -0.56(-3.09%) |
Jul 15, 2021 | 18.24 | 18.52 | 18.00 | 18.09 | 5,922,798 | -0.41(-2.21%) |
Jul 14, 2021 | 19.07 | 19.30 | 18.39 | 18.50 | 6,796,707 | -0.43(-2.25%) |
Jul 13, 2021 | 19.05 | 19.15 | 18.73 | 18.92 | 5,295,643 | -0.23(-1.22%) |
Jul 12, 2021 | 19.33 | 19.45 | 19.00 | 19.16 | 7,194,042 | -0.28(-1.46%) |
Jul 09, 2021 | 19.49 | 19.60 | 19.27 | 19.44 | 5,691,264 | +0.20(+1.04%) |
Jul 08, 2021 | 18.93 | 19.48 | 18.82 | 19.24 | 6,580,476 | -0.12(-0.60%) |
Jul 07, 2021 | 19.78 | 20.03 | 19.29 | 19.36 | 5,529,522 | -0.50(-2.52%) |
Jul 06, 2021 | 20.14 | 20.16 | 19.39 | 19.86 | 13,784,867 | -0.13(-0.67%) |
Jul 02, 2021 | 20.25 | 20.38 | 19.71 | 19.99 | 5,294,686 | -0.38(-1.89%) |
Jul 01, 2021 | 20.55 | 20.66 | 20.36 | 20.38 | 4,118,504 | +0.35(+1.75%) |
Jun 30, 2021 | 19.84 | 20.15 | 19.75 | 20.03 | 5,031,464 | +0.31(+1.57%) |
Jun 29, 2021 | 20.00 | 20.14 | 19.71 | 19.72 | 4,308,493 | -0.14(-0.72%) |
Jun 28, 2021 | 20.35 | 20.45 | 19.83 | 19.86 | 6,513,454 | -0.73(-3.53%) |
Jun 25, 2021 | 20.85 | 20.95 | 20.59 | 20.59 | 6,197,655 | -0.21(-1.00%) |
Jun 24, 2021 | 20.75 | 20.83 | 20.56 | 20.80 | 3,825,823 | +0.16(+0.77%) |
Jun 23, 2021 | 20.90 | 21.36 | 20.60 | 20.64 | 5,222,237 | -0.02(-0.08%) |
Jun 22, 2021 | 20.46 | 20.76 | 20.15 | 20.65 | 5,403,536 | +0.18(+0.86%) |
Jun 21, 2021 | 19.72 | 20.61 | 19.68 | 20.48 | 8,241,604 | +0.94(+4.79%) |
Jun 18, 2021 | 19.63 | 19.95 | 19.40 | 19.54 | 11,060,464 | -0.52(-2.58%) |
Jun 17, 2021 | 20.93 | 20.94 | 19.73 | 20.06 | 10,381,531 | -0.96(-4.57%) |
Jun 16, 2021 | 21.40 | 21.43 | 20.99 | 21.02 | 6,003,216 | -0.43(-1.99%) |
Jun 15, 2021 | 21.20 | 21.50 | 21.16 | 21.45 | 7,430,078 | +0.36(+1.70%) |
Jun 14, 2021 | 21.01 | 21.39 | 20.93 | 21.09 | 7,606,895 | +0.22(+1.04%) |
Jun 11, 2021 | 21.11 | 21.11 | 20.80 | 20.87 | 4,263,508 | +0.03(+0.16%) |
Jun 10, 2021 | 21.16 | 21.32 | 20.66 | 20.84 | 7,418,714 | -0.08(-0.36%) |
Jun 09, 2021 | 21.29 | 21.29 | 20.91 | 20.91 | 7,023,915 | -0.21(-0.99%) |
Jun 08, 2021 | 21.12 | 21.29 | 20.89 | 21.12 | 8,317,245 | -0.12(-0.55%) |
Jun 07, 2021 | 21.35 | 21.46 | 21.10 | 21.24 | 10,492,838 | -0.06(-0.27%) |
Jun 04, 2021 | 21.14 | 21.39 | 20.88 | 21.30 | 7,101,356 | +0.39(+1.88%) |
Jun 03, 2021 | 20.85 | 21.06 | 20.65 | 20.90 | 12,779,170 | +0.10(+0.48%) |
Jun 02, 2021 | 20.50 | 21.09 | 20.34 | 20.80 | 9,332,263 | +0.50(+2.45%) |
Jun 01, 2021 | 19.60 | 20.33 | 19.59 | 20.31 | 17,072,018 | +1.17(+6.10%) |
May 28, 2021 | 19.22 | 19.30 | 19.06 | 19.14 | 5,730,395 | -0.04(-0.22%) |
May 27, 2021 | 19.11 | 19.45 | 19.10 | 19.18 | 7,035,587 | +0.06(+0.30%) |
May 26, 2021 | 19.07 | 19.25 | 19.03 | 19.12 | 7,773,448 | -0.07(-0.35%) |
May 25, 2021 | 19.35 | 19.53 | 19.11 | 19.19 | 7,635,602 | -0.31(-1.61%) |
May 24, 2021 | 19.35 | 19.54 | 19.08 | 19.50 | 3,500,021 | +0.32(+1.68%) |
May 21, 2021 | 19.36 | 19.46 | 19.09 | 19.18 | 5,269,144 | +0.07(+0.39%) |
May 20, 2021 | 18.96 | 19.21 | 18.72 | 19.11 | 5,931,106 | +0.17(+0.92%) |
May 19, 2021 | 19.40 | 19.48 | 18.77 | 18.93 | 9,550,945 | -0.81(-4.11%) |
May 18, 2021 | 19.98 | 20.17 | 19.56 | 19.74 | 8,827,126 | -0.21(-1.04%) |
May 17, 2021 | 19.14 | 19.97 | 19.14 | 19.95 | 8,546,812 | +0.70(+3.66%) |
May 14, 2021 | 18.98 | 19.35 | 18.97 | 19.25 | 9,348,336 | +0.50(+2.65%) |
May 13, 2021 | 18.97 | 19.30 | 18.57 | 18.75 | 11,754,527 | -0.56(-2.88%) |
May 12, 2021 | 19.11 | 19.77 | 19.07 | 19.30 | 8,753,546 | +0.34(+1.79%) |
May 11, 2021 | 19.00 | 19.24 | 18.72 | 18.96 | 7,316,642 | -0.37(-1.93%) |
May 10, 2021 | 19.85 | 19.99 | 19.32 | 19.34 | 7,577,147 | -0.24(-1.23%) |
May 07, 2021 | 18.93 | 19.59 | 18.76 | 19.58 | 10,306,847 | +0.53(+2.78%) |
May 06, 2021 | 18.91 | 19.06 | 18.60 | 19.05 | 5,484,436 | +0.20(+1.05%) |
May 05, 2021 | 18.69 | 18.93 | 18.30 | 18.85 | 11,501,805 | +0.71(+3.93%) |
May 04, 2021 | 18.41 | 18.72 | 18.07 | 18.14 | 9,222,285 | -0.04(-0.23%) |