Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 2,106,712 | -0.48(-2.95%) |
Apr 28, 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 2,204,940 | +0.35(+2.20%) |
Apr 27, 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 2,744,814 | -0.05(-0.31%) |
Apr 26, 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 2,881,117 | -1.23(-7.15%) |
Apr 25, 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 3,106,329 | +0.00(+0.00%) |
Apr 22, 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 2,446,699 | -0.68(-3.80%) |
Apr 21, 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 2,336,017 | -0.18(-1.00%) |
Apr 20, 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 2,278,664 | -0.24(-1.31%) |
Apr 19, 2022 | 17.60 | 18.41 | 17.58 | 18.30 | 2,369,974 | +0.69(+3.92%) |
Apr 18, 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 1,345,459 | -0.42(-2.33%) |
Apr 14, 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 1,756,760 | +0.17(+0.95%) |
Apr 13, 2022 | 17.22 | 17.98 | 17.22 | 17.86 | 2,189,817 | +0.87(+5.12%) |
Apr 12, 2022 | 17.22 | 17.39 | 16.86 | 16.99 | 2,083,604 | -0.04(-0.23%) |
Apr 11, 2022 | 16.68 | 17.45 | 16.55 | 17.03 | 2,776,928 | +0.22(+1.31%) |
Apr 08, 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 2,097,090 | -0.35(-2.04%) |
Apr 07, 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 3,222,962 | -0.26(-1.49%) |
Apr 06, 2022 | 18.14 | 18.16 | 17.26 | 17.42 | 3,085,897 | -1.04(-5.63%) |
Apr 05, 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 4,042,718 | +0.49(+2.73%) |
Apr 04, 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 2,059,235 | -0.28(-1.53%) |
Apr 01, 2022 | 18.42 | 18.52 | 17.95 | 18.25 | 2,585,504 | -0.02(-0.11%) |
Mar 31, 2022 | 17.72 | 18.54 | 17.62 | 18.27 | 3,707,684 | +0.52(+2.93%) |
Mar 30, 2022 | 17.80 | 18.11 | 17.68 | 17.75 | 2,759,480 | -0.42(-2.31%) |
Mar 29, 2022 | 18.24 | 18.60 | 18.00 | 18.17 | 2,472,851 | +0.46(+2.60%) |
Mar 28, 2022 | 17.10 | 17.73 | 16.97 | 17.71 | 2,552,950 | +0.87(+5.17%) |
Mar 25, 2022 | 16.87 | 17.11 | 16.71 | 16.84 | 4,151,798 | -0.15(-0.88%) |
Mar 24, 2022 | 16.80 | 17.00 | 16.43 | 16.99 | 2,571,887 | +0.13(+0.77%) |
Mar 23, 2022 | 17.36 | 17.48 | 16.83 | 16.86 | 1,761,822 | -0.70(-3.99%) |
Mar 22, 2022 | 17.25 | 17.82 | 17.03 | 17.56 | 2,522,403 | +0.07(+0.40%) |
Mar 21, 2022 | 17.71 | 17.71 | 17.18 | 17.49 | 2,451,663 | -0.48(-2.67%) |
Mar 18, 2022 | 17.29 | 18.04 | 17.26 | 17.97 | 3,040,301 | +0.23(+1.30%) |
Mar 17, 2022 | 17.41 | 17.75 | 17.03 | 17.74 | 2,991,170 | -0.33(-1.83%) |
Mar 16, 2022 | 17.08 | 18.11 | 16.90 | 18.07 | 5,119,424 | +1.28(+7.62%) |
Mar 15, 2022 | 16.23 | 16.94 | 16.23 | 16.79 | 3,501,364 | +0.84(+5.27%) |
Mar 14, 2022 | 16.15 | 16.64 | 15.76 | 15.95 | 3,347,398 | -0.09(-0.56%) |
Mar 11, 2022 | 16.67 | 16.78 | 16.02 | 16.04 | 2,718,267 | -0.29(-1.78%) |
Mar 10, 2022 | 15.70 | 16.87 | 15.62 | 16.33 | 4,336,376 | +0.24(+1.49%) |
Mar 09, 2022 | 15.73 | 16.48 | 15.71 | 16.09 | 4,762,057 | +1.35(+9.16%) |
Mar 08, 2022 | 14.48 | 15.33 | 13.89 | 14.74 | 5,377,598 | +0.49(+3.44%) |
Mar 07, 2022 | 15.86 | 16.04 | 14.24 | 14.25 | 5,124,799 | -1.61(-10.15%) |
Mar 04, 2022 | 16.36 | 16.63 | 15.68 | 15.86 | 4,683,271 | -1.07(-6.32%) |
Mar 03, 2022 | 17.93 | 18.26 | 16.84 | 16.93 | 2,821,478 | -0.78(-4.40%) |
Mar 02, 2022 | 17.68 | 18.09 | 17.38 | 17.71 | 3,528,153 | +0.37(+2.13%) |
Mar 01, 2022 | 18.42 | 18.45 | 17.11 | 17.34 | 4,147,271 | -1.43(-7.62%) |
Feb 28, 2022 | 19.12 | 19.25 | 18.44 | 18.77 | 4,330,966 | -0.87(-4.43%) |
Feb 25, 2022 | 19.20 | 19.64 | 18.87 | 19.64 | 3,173,797 | +0.64(+3.37%) |
Feb 24, 2022 | 17.65 | 19.07 | 17.46 | 19.00 | 4,701,267 | +0.20(+1.06%) |
Feb 23, 2022 | 20.16 | 20.31 | 18.79 | 18.80 | 3,326,491 | -0.99(-5.00%) |
Feb 22, 2022 | 19.96 | 20.48 | 19.64 | 19.79 | 3,290,088 | -0.66(-3.23%) |
Feb 18, 2022 | 20.45 | 0 | -0.31(-1.49%) | |||
Feb 17, 2022 | 21.29 | 21.48 | 20.64 | 20.76 | 1,778,019 | -0.86(-3.98%) |
Feb 16, 2022 | 21.25 | 21.97 | 21.16 | 21.62 | 3,249,657 | +0.32(+1.50%) |
Feb 15, 2022 | 20.76 | 21.37 | 20.65 | 21.30 | 2,663,333 | +1.36(+6.82%) |
Feb 14, 2022 | 20.51 | 21.02 | 19.84 | 19.94 | 3,175,684 | -0.67(-3.25%) |
Feb 11, 2022 | 21.59 | 21.99 | 20.50 | 20.61 | 3,786,095 | -0.85(-3.96%) |
Feb 10, 2022 | 21.22 | 22.12 | 21.06 | 21.46 | 2,844,326 | -0.03(-0.14%) |
Feb 09, 2022 | 21.08 | 21.59 | 21.02 | 21.49 | 2,804,986 | +0.67(+3.22%) |
Feb 08, 2022 | 20.02 | 20.84 | 19.83 | 20.82 | 2,852,463 | +0.99(+4.99%) |
Feb 07, 2022 | 18.67 | 20.00 | 18.65 | 19.83 | 2,931,257 | +1.33(+7.19%) |
Feb 04, 2022 | 18.42 | 18.68 | 18.13 | 18.50 | 2,607,196 | -0.28(-1.49%) |
Feb 03, 2022 | 19.00 | 18.78 | 18.78 | 1,780,787 | -0.57(-2.95%) | |
Feb 02, 2022 | 19.18 | 19.68 | 18.95 | 19.35 | 2,776,617 | -0.12(-0.62%) |
Feb 01, 2022 | 18.62 | 19.57 | 18.55 | 19.47 | 3,615,367 | +1.05(+5.70%) |
Jan 31, 2022 | 17.42 | 18.48 | 18.42 | 3,852,400 | +0.86(+4.90%) | |
Jan 28, 2022 | 17.76 | 17.81 | 16.85 | 17.56 | 3,278,217 | -0.08(-0.45%) |
Jan 27, 2022 | 18.88 | 19.09 | 17.50 | 17.64 | 3,410,793 | -1.05(-5.62%) |
Jan 26, 2022 | 18.92 | 19.41 | 18.50 | 18.69 | 2,792,244 | +0.16(+0.86%) |
Jan 25, 2022 | 17.74 | 18.71 | 17.55 | 18.53 | 2,928,450 | +0.37(+2.04%) |
Jan 24, 2022 | 17.72 | 18.18 | 16.86 | 18.16 | 3,940,454 | -0.26(-1.41%) |
Jan 21, 2022 | 19.05 | 19.10 | 18.34 | 18.42 | 2,436,192 | -0.81(-4.21%) |
Jan 20, 2022 | 19.60 | 20.25 | 19.17 | 19.23 | 1,663,339 | -0.37(-1.89%) |
Jan 19, 2022 | 20.19 | 20.19 | 19.56 | 19.60 | 1,740,302 | -0.59(-2.92%) |
Jan 18, 2022 | 20.59 | 20.83 | 20.15 | 20.19 | 1,851,563 | -0.83(-3.95%) |
Jan 14, 2022 | 21.02 | 0 | +0.09(+0.43%) | |||
Jan 13, 2022 | 20.50 | 21.29 | 20.47 | 20.93 | 2,067,727 | +0.53(+2.60%) |
Jan 12, 2022 | 20.38 | 20.59 | 20.05 | 20.40 | 1,655,915 | +0.15(+0.74%) |
Jan 11, 2022 | 19.70 | 20.44 | 19.55 | 20.25 | 1,799,555 | +0.47(+2.38%) |
Jan 10, 2022 | 20.28 | 20.41 | 19.39 | 19.78 | 2,235,666 | -0.39(-1.93%) |
Jan 07, 2022 | 19.73 | 20.53 | 19.57 | 20.17 | 2,306,934 | +0.65(+3.33%) |
Jan 06, 2022 | 19.93 | 20.29 | 19.47 | 19.52 | 2,560,084 | -0.08(-0.41%) |
Jan 05, 2022 | 20.23 | 20.49 | 19.49 | 19.60 | 2,341,412 | -0.48(-2.39%) |
Jan 04, 2022 | 20.31 | 20.60 | 19.89 | 20.08 | 3,561,902 | +0.50(+2.55%) |
Jan 03, 2022 | 18.86 | 19.89 | 18.83 | 19.58 | 2,052,004 | +1.09(+5.90%) |
Dec 31, 2021 | 18.75 | 19.03 | 18.41 | 18.49 | 1,350,921 | -0.32(-1.70%) |
Dec 30, 2021 | 19.07 | 19.72 | 18.66 | 18.81 | 3,126,106 | -0.30(-1.57%) |
Dec 29, 2021 | 19.03 | 19.21 | 18.73 | 19.11 | 1,668,993 | -0.13(-0.68%) |
Dec 28, 2021 | 18.93 | 19.97 | 18.82 | 19.24 | 1,858,403 | -0.01(-0.05%) |
Dec 27, 2021 | 18.74 | 19.36 | 18.47 | 19.25 | 1,481,722 | -0.28(-1.43%) |
Dec 23, 2021 | 19.73 | 19.90 | 19.20 | 19.53 | 2,854,259 | +0.16(+0.83%) |
Dec 22, 2021 | 18.86 | 19.57 | 18.35 | 19.37 | 2,764,590 | +0.59(+3.14%) |
Dec 21, 2021 | 17.72 | 18.91 | 17.66 | 18.78 | 3,062,923 | +1.55(+9.00%) |
Dec 20, 2021 | 16.18 | 17.53 | 16.13 | 17.23 | 3,219,507 | +0.52(+3.11%) |
Dec 17, 2021 | 16.22 | 16.89 | 15.98 | 16.71 | 2,708,494 | +0.63(+3.92%) |
Dec 16, 2021 | 16.44 | 16.69 | 15.99 | 16.08 | 4,057,018 | -0.29(-1.77%) |
Dec 15, 2021 | 16.47 | 16.53 | 15.78 | 16.37 | 3,614,206 | -0.29(-1.74%) |
Dec 14, 2021 | 16.50 | 17.24 | 16.47 | 16.66 | 2,935,454 | -0.14(-0.83%) |
Dec 13, 2021 | 16.99 | 17.19 | 16.43 | 16.80 | 3,182,577 | -0.93(-5.25%) |
Dec 10, 2021 | 17.53 | 17.75 | 17.14 | 17.73 | 1,986,748 | +0.13(+0.74%) |
Dec 09, 2021 | 17.41 | 17.93 | 17.30 | 17.60 | 2,214,462 | -0.31(-1.73%) |
Dec 08, 2021 | 17.12 | 18.32 | 17.04 | 17.91 | 3,877,626 | +0.81(+4.74%) |
Dec 07, 2021 | 17.38 | 17.68 | 16.95 | 17.10 | 3,387,064 | -0.01(-0.06%) |
Dec 06, 2021 | 16.23 | 17.61 | 16.13 | 17.11 | 4,498,064 | +1.20(+7.54%) |
Dec 03, 2021 | 16.48 | 16.48 | 15.64 | 15.91 | 3,775,064 | -0.64(-3.87%) |
Dec 02, 2021 | 15.50 | 16.64 | 15.23 | 16.55 | 4,512,895 | +1.34(+8.81%) |
Dec 01, 2021 | 16.73 | 16.99 | 15.16 | 15.21 | 4,883,231 | -0.98(-6.05%) |
Nov 30, 2021 | 16.34 | 16.48 | 15.71 | 16.19 | 3,482,747 | -0.52(-3.11%) |
Nov 29, 2021 | 17.20 | 17.58 | 16.27 | 16.71 | 2,550,859 | +0.23(+1.40%) |
Nov 26, 2021 | 16.35 | 16.69 | 15.90 | 16.48 | 3,935,481 | -2.10(-11.30%) |
Nov 24, 2021 | 18.38 | 18.98 | 18.26 | 18.58 | 1,163,208 | -0.04(-0.21%) |
Nov 23, 2021 | 18.96 | 19.17 | 18.54 | 18.62 | 1,609,133 | -0.13(-0.69%) |
Nov 22, 2021 | 18.83 | 19.18 | 18.53 | 18.75 | 1,893,058 | -0.10(-0.53%) |
Nov 19, 2021 | 18.78 | 19.26 | 18.37 | 18.85 | 2,823,621 | -0.56(-2.89%) |
Nov 18, 2021 | 19.90 | 19.46 | 19.33 | 19.41 | 1,809,003 | -0.24(-1.22%) |
Nov 17, 2021 | 19.89 | 20.05 | 19.34 | 19.65 | 1,891,937 | -0.22(-1.11%) |
Nov 16, 2021 | 20.43 | 20.43 | 19.70 | 19.87 | 1,948,592 | -0.62(-3.03%) |
Nov 15, 2021 | 20.61 | 20.85 | 20.38 | 20.49 | 1,477,147 | -0.05(-0.24%) |
Nov 12, 2021 | 20.97 | 21.04 | 20.30 | 20.54 | 1,506,752 | -0.60(-2.84%) |
Nov 11, 2021 | 21.47 | 21.72 | 21.13 | 21.14 | 1,112,054 | -0.51(-2.36%) |
Nov 10, 2021 | 21.85 | 21.65 | 1,491,909 | -0.69(-3.09%) | ||
Nov 09, 2021 | 22.64 | 22.64 | 21.98 | 22.34 | 1,393,295 | -0.28(-1.24%) |
Nov 08, 2021 | 22.60 | 22.98 | 22.48 | 22.62 | 2,953,506 | -0.35(-1.52%) |
Nov 05, 2021 | 22.50 | 23.29 | 22.31 | 22.97 | 2,863,827 | +1.79(+8.45%) |
Nov 04, 2021 | 21.56 | 21.69 | 21.05 | 21.18 | 1,439,018 | -0.22(-1.03%) |
Nov 03, 2021 | 20.88 | 21.54 | 20.82 | 21.40 | 2,200,595 | +0.20(+0.94%) |
Nov 02, 2021 | 21.26 | 21.31 | 20.84 | 21.20 | 1,858,667 | -0.17(-0.80%) |
Nov 01, 2021 | 20.53 | 21.39 | 20.85 | 21.37 | 1,845,099 | +0.87(+4.24%) |
Oct 29, 2021 | 20.27 | 20.75 | 20.14 | 20.50 | 1,663,196 | +0.15(+0.74%) |
Oct 28, 2021 | 20.10 | 20.43 | 19.83 | 20.35 | 1,551,010 | +0.31(+1.55%) |
Oct 27, 2021 | 20.31 | 20.35 | 20.02 | 20.04 | 1,571,164 | -0.18(-0.89%) |
Oct 26, 2021 | 20.59 | 20.22 | 1,576,875 | -0.02(-0.10%) | ||
Oct 25, 2021 | 20.06 | 20.35 | 20.00 | 20.24 | 1,451,372 | -0.23(-1.12%) |
Oct 22, 2021 | 20.41 | 20.51 | 20.11 | 20.47 | 1,232,957 | -0.22(-1.06%) |
Oct 21, 2021 | 20.66 | 21.03 | 20.52 | 20.69 | 1,355,664 | +0.08(+0.39%) |
Oct 20, 2021 | 20.47 | 20.90 | 20.37 | 20.61 | 1,365,756 | +0.01(+0.05%) |
Oct 19, 2021 | 21.10 | 21.16 | 20.58 | 20.60 | 1,751,096 | -0.68(-3.20%) |
Oct 18, 2021 | 21.43 | 21.67 | 21.09 | 21.28 | 1,897,801 | -0.62(-2.83%) |
Oct 15, 2021 | 22.13 | 22.42 | 21.85 | 21.90 | 949,451 | +0.06(+0.27%) |
Oct 14, 2021 | 22.19 | 22.19 | 21.77 | 21.84 | 1,129,398 | +0.12(+0.55%) |
Oct 13, 2021 | 22.18 | 22.18 | 21.66 | 21.72 | 1,463,570 | -0.42(-1.90%) |
Oct 12, 2021 | 21.81 | 22.20 | 21.66 | 22.14 | 1,259,372 | +0.47(+2.17%) |
Oct 11, 2021 | 21.59 | 22.20 | 21.38 | 21.67 | 1,283,365 | -0.02(-0.09%) |
Oct 08, 2021 | 22.36 | 22.55 | 21.68 | 21.69 | 1,326,865 | -0.73(-3.26%) |
Oct 07, 2021 | 22.99 | 23.10 | 22.39 | 22.42 | 1,224,680 | -0.37(-1.62%) |
Oct 06, 2021 | 22.75 | 23.02 | 22.40 | 22.79 | 1,374,471 | -0.51(-2.19%) |
Oct 05, 2021 | 23.42 | 23.82 | 23.15 | 23.30 | 1,297,293 | +0.17(+0.73%) |
Oct 04, 2021 | 23.66 | 24.01 | 23.02 | 23.13 | 1,738,537 | -0.69(-2.90%) |
Oct 01, 2021 | 23.70 | 24.16 | 23.42 | 23.82 | 1,852,424 | +1.01(+4.43%) |
Sep 30, 2021 | 23.13 | 23.13 | 22.64 | 22.81 | 1,371,709 | -0.57(-2.44%) |
Sep 29, 2021 | 24.09 | 24.10 | 23.34 | 23.38 | 1,590,750 | -0.45(-1.89%) |
Sep 28, 2021 | 24.01 | 24.58 | 23.74 | 23.83 | 1,305,264 | -0.31(-1.28%) |
Sep 27, 2021 | 23.84 | 24.89 | 23.77 | 24.14 | 2,054,867 | +0.90(+3.87%) |
Sep 24, 2021 | 22.76 | 23.59 | 22.53 | 23.24 | 2,165,383 | +0.63(+2.79%) |
Sep 23, 2021 | 22.12 | 22.96 | 22.07 | 22.61 | 3,088,590 | +0.87(+4.00%) |
Sep 22, 2021 | 21.49 | 22.05 | 21.42 | 21.74 | 1,347,422 | +0.60(+2.84%) |
Sep 21, 2021 | 21.63 | 21.78 | 21.07 | 21.14 | 1,482,506 | -0.15(-0.70%) |
Sep 20, 2021 | 21.39 | 21.47 | 20.77 | 21.29 | 1,681,062 | -0.14(-0.65%) |
Sep 17, 2021 | 21.32 | 21.72 | 21.25 | 21.43 | 1,205,510 | +0.30(+1.42%) |
Sep 16, 2021 | 21.06 | 21.37 | 20.92 | 21.13 | 762,501 | +0.03(+0.14%) |
Sep 15, 2021 | 20.66 | 21.12 | 20.42 | 21.10 | 963,680 | +0.24(+1.15%) |
Sep 14, 2021 | 21.26 | 21.46 | 20.77 | 20.86 | 1,033,229 | -0.43(-2.02%) |
Sep 13, 2021 | 21.08 | 21.44 | 20.40 | 21.29 | 1,628,521 | +0.57(+2.75%) |
Sep 10, 2021 | 21.40 | 21.42 | 20.72 | 20.72 | 1,305,741 | -0.50(-2.36%) |
Sep 09, 2021 | 20.76 | 21.62 | 20.72 | 21.22 | 1,759,918 | +0.33(+1.58%) |
Sep 08, 2021 | 21.68 | 21.86 | 20.86 | 20.89 | 1,499,350 | -0.63(-2.93%) |
Sep 07, 2021 | 20.90 | 21.59 | 20.81 | 21.52 | 1,303,701 | +0.40(+1.89%) |
Sep 03, 2021 | 21.75 | 21.99 | 20.83 | 21.12 | 1,496,997 | -0.81(-3.69%) |
Sep 02, 2021 | 21.67 | 22.37 | 21.25 | 21.93 | 1,653,882 | +0.42(+1.95%) |
Sep 01, 2021 | 22.17 | 22.28 | 21.39 | 21.51 | 1,415,548 | -0.47(-2.14%) |
Aug 31, 2021 | 21.53 | 22.06 | 21.51 | 21.98 | 1,266,276 | +0.42(+1.95%) |
Aug 30, 2021 | 22.31 | 22.34 | 21.50 | 21.56 | 1,034,418 | -0.62(-2.80%) |
Aug 27, 2021 | 21.50 | 22.36 | 21.50 | 22.18 | 1,377,222 | +0.70(+3.26%) |
Aug 26, 2021 | 21.85 | 22.22 | 21.24 | 21.48 | 1,251,051 | -0.58(-2.63%) |
Aug 25, 2021 | 22.11 | 22.23 | 21.57 | 22.06 | 2,109,431 | +0.31(+1.43%) |
Aug 24, 2021 | 21.25 | 21.90 | 21.23 | 21.75 | 2,366,723 | +0.90(+4.32%) |
Aug 23, 2021 | 20.35 | 20.98 | 20.35 | 20.85 | 1,379,719 | +0.64(+3.17%) |
Aug 20, 2021 | 19.66 | 20.24 | 19.58 | 20.21 | 1,134,126 | +0.31(+1.56%) |
Aug 19, 2021 | 20.17 | 20.35 | 19.61 | 19.90 | 1,383,060 | -0.65(-3.16%) |
Aug 18, 2021 | 20.23 | 20.95 | 19.93 | 20.55 | 1,446,836 | +0.32(+1.58%) |
Aug 17, 2021 | 20.35 | 20.56 | 19.88 | 20.23 | 1,138,635 | -0.57(-2.74%) |
Aug 16, 2021 | 20.61 | 20.95 | 20.27 | 20.80 | 1,367,222 | -0.32(-1.52%) |
Aug 13, 2021 | 21.61 | 21.63 | 21.02 | 21.12 | 1,092,399 | -0.34(-1.58%) |
Aug 12, 2021 | 21.64 | 21.72 | 21.08 | 21.46 | 878,328 | -0.42(-1.92%) |
Aug 11, 2021 | 21.53 | 21.88 | 21.16 | 21.88 | 1,326,320 | +0.22(+1.02%) |
Aug 10, 2021 | 20.84 | 21.79 | 20.83 | 21.66 | 1,328,915 | +0.84(+4.03%) |
Aug 09, 2021 | 21.00 | 21.04 | 20.35 | 20.82 | 945,901 | -0.46(-2.16%) |
Aug 06, 2021 | 21.17 | 21.31 | 20.81 | 21.28 | 1,294,572 | +0.36(+1.72%) |
Aug 05, 2021 | 19.83 | 21.02 | 19.66 | 20.92 | 1,720,533 | +1.42(+7.28%) |
Aug 04, 2021 | 19.60 | 20.05 | 19.37 | 19.50 | 1,647,908 | -0.52(-2.60%) |
Aug 03, 2021 | 20.15 | 20.16 | 19.12 | 20.02 | 2,757,160 | +0.24(+1.21%) |
Aug 02, 2021 | 20.16 | 20.80 | 19.71 | 19.78 | 1,987,507 | -0.14(-0.70%) |
Jul 30, 2021 | 20.36 | 20.74 | 19.78 | 19.92 | 1,696,199 | -0.89(-4.28%) |
Jul 29, 2021 | 21.15 | 21.34 | 20.81 | 20.81 | 1,794,038 | -0.02(-0.10%) |
Jul 28, 2021 | 21.25 | 21.36 | 20.26 | 20.83 | 2,666,680 | +0.13(+0.63%) |
Jul 27, 2021 | 20.80 | 21.06 | 20.40 | 20.70 | 1,298,696 | -0.23(-1.10%) |
Jul 26, 2021 | 19.93 | 20.98 | 19.83 | 20.93 | 2,087,753 | +1.11(+5.60%) |
Jul 23, 2021 | 20.49 | 20.49 | 19.79 | 19.82 | 1,353,233 | -0.55(-2.70%) |
Jul 22, 2021 | 20.58 | 20.60 | 20.04 | 20.37 | 2,327,607 | -0.51(-2.44%) |
Jul 21, 2021 | 19.57 | 20.99 | 19.53 | 20.88 | 3,402,040 | +1.93(+10.18%) |
Jul 20, 2021 | 17.71 | 19.08 | 17.57 | 18.95 | 3,227,907 | +1.25(+7.06%) |
Jul 19, 2021 | 17.74 | 18.24 | 17.32 | 17.70 | 4,557,783 | -1.30(-6.84%) |
Jul 16, 2021 | 20.10 | 20.21 | 18.88 | 19.00 | 2,217,978 | -0.81(-4.09%) |
Jul 15, 2021 | 20.12 | 20.25 | 19.34 | 19.81 | 1,936,326 | -0.55(-2.70%) |
Jul 14, 2021 | 20.82 | 21.08 | 20.28 | 20.36 | 1,797,975 | -0.27(-1.31%) |
Jul 13, 2021 | 21.11 | 21.19 | 20.61 | 20.63 | 1,492,985 | -0.85(-3.96%) |
Jul 12, 2021 | 21.47 | 21.54 | 21.15 | 21.48 | 1,408,357 | -0.45(-2.05%) |
Jul 09, 2021 | 21.67 | 21.98 | 21.39 | 21.93 | 1,343,255 | +0.58(+2.72%) |
Jul 08, 2021 | 20.88 | 21.63 | 20.61 | 21.35 | 1,838,505 | -0.42(-1.93%) |
Jul 07, 2021 | 22.50 | 22.86 | 21.70 | 21.77 | 1,615,025 | -0.91(-4.01%) |
Jul 06, 2021 | 23.58 | 23.65 | 22.60 | 22.68 | 1,985,991 | -0.77(-3.28%) |
Jul 02, 2021 | 23.44 | 23.60 | 23.07 | 23.45 | 1,260,078 | -0.13(-0.55%) |
Jul 01, 2021 | 23.50 | 23.86 | 23.35 | 23.58 | 1,271,617 | +0.31(+1.33%) |
Jun 30, 2021 | 22.80 | 23.42 | 22.78 | 23.27 | 1,832,431 | +0.50(+2.20%) |
Jun 29, 2021 | 23.02 | 23.23 | 22.73 | 22.77 | 1,738,350 | -0.23(-1.00%) |
Jun 28, 2021 | 23.19 | 23.66 | 22.90 | 23.00 | 4,539,742 | -0.89(-3.73%) |
Jun 25, 2021 | 23.45 | 23.97 | 23.39 | 23.89 | 1,674,328 | +0.26(+1.10%) |
Jun 24, 2021 | 24.21 | 24.55 | 23.59 | 23.63 | 1,961,983 | -0.69(-2.84%) |
Jun 23, 2021 | 24.27 | 24.55 | 24.23 | 24.32 | 745,075 | -0.02(-0.08%) |
Jun 22, 2021 | 24.74 | 24.81 | 24.14 | 24.34 | 1,184,897 | -0.67(-2.68%) |
Jun 21, 2021 | 24.30 | 25.23 | 24.02 | 25.01 | 1,614,644 | +0.80(+3.30%) |
Jun 18, 2021 | 24.12 | 24.55 | 23.86 | 24.21 | 2,471,215 | -0.47(-1.90%) |
Jun 17, 2021 | 25.16 | 25.57 | 24.44 | 24.68 | 1,659,982 | -0.60(-2.37%) |
Jun 16, 2021 | 25.02 | 25.39 | 24.78 | 25.28 | 1,187,897 | +0.46(+1.85%) |
Jun 15, 2021 | 24.96 | 25.39 | 24.70 | 24.82 | 841,470 | -0.20(-0.80%) |
Jun 14, 2021 | 25.80 | 25.98 | 24.87 | 25.02 | 1,342,067 | -1.03(-3.95%) |
Jun 11, 2021 | 25.65 | 26.19 | 25.52 | 26.05 | 1,565,471 | +0.06(+0.23%) |
Jun 10, 2021 | 26.38 | 26.54 | 25.52 | 25.99 | 1,402,011 | -0.42(-1.59%) |
Jun 09, 2021 | 27.07 | 27.08 | 26.39 | 26.41 | 1,141,312 | -0.39(-1.46%) |
Jun 08, 2021 | 26.66 | 27.31 | 26.36 | 26.80 | 1,812,803 | +0.30(+1.13%) |
Jun 07, 2021 | 26.51 | 26.94 | 26.41 | 26.50 | 1,057,539 | +0.22(+0.84%) |
Jun 04, 2021 | 26.58 | 26.70 | 26.02 | 26.28 | 1,003,085 | -0.09(-0.34%) |
Jun 03, 2021 | 26.74 | 26.74 | 26.11 | 26.37 | 1,387,283 | -0.53(-1.97%) |
Jun 02, 2021 | 26.07 | 27.04 | 25.74 | 26.90 | 2,078,650 | +0.89(+3.42%) |
Jun 01, 2021 | 25.84 | 26.30 | 25.66 | 26.01 | 1,682,188 | +0.67(+2.64%) |
May 28, 2021 | 25.52 | 25.66 | 25.17 | 25.34 | 1,268,763 | -0.34(-1.32%) |
May 27, 2021 | 25.43 | 25.70 | 25.03 | 25.68 | 1,505,485 | +0.54(+2.15%) |
May 26, 2021 | 24.67 | 25.16 | 24.51 | 25.14 | 1,341,974 | +0.72(+2.95%) |
May 25, 2021 | 24.16 | 25.07 | 24.16 | 24.42 | 2,104,034 | +0.56(+2.35%) |
May 24, 2021 | 23.59 | 24.04 | 23.02 | 23.86 | 1,162,811 | +0.71(+3.07%) |
May 21, 2021 | 23.63 | 23.71 | 23.12 | 23.15 | 1,021,523 | -0.25(-1.07%) |
May 20, 2021 | 23.34 | 23.47 | 22.80 | 23.40 | 1,096,463 | -0.07(-0.30%) |
May 19, 2021 | 22.70 | 23.49 | 22.55 | 23.47 | 1,834,815 | -0.34(-1.43%) |
May 18, 2021 | 23.39 | 24.19 | 23.19 | 23.81 | 1,801,364 | +0.42(+1.80%) |
May 17, 2021 | 22.94 | 23.43 | 22.60 | 23.39 | 2,408,777 | +0.17(+0.73%) |
May 14, 2021 | 21.87 | 23.25 | 21.83 | 23.22 | 1,516,276 | +1.61(+7.45%) |
May 13, 2021 | 21.55 | 22.01 | 20.92 | 21.61 | 1,445,774 | +0.23(+1.08%) |
May 12, 2021 | 21.98 | 22.27 | 21.32 | 21.38 | 1,035,158 | -1.02(-4.55%) |
May 11, 2021 | 21.97 | 22.59 | 21.83 | 22.40 | 1,398,089 | -0.34(-1.50%) |
May 10, 2021 | 23.13 | 23.23 | 22.73 | 22.74 | 823,002 | -0.39(-1.69%) |
May 07, 2021 | 22.55 | 23.28 | 22.37 | 23.13 | 828,027 | +0.76(+3.40%) |
May 06, 2021 | 22.70 | 22.94 | 22.07 | 22.37 | 1,425,544 | -0.40(-1.76%) |
May 05, 2021 | 22.97 | 23.26 | 22.64 | 22.77 | 1,099,944 | -0.12(-0.52%) |
May 04, 2021 | 23.62 | 23.75 | 22.54 | 22.89 | 1,459,132 | -1.25(-5.18%) |