Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.28 | 21.46 | 20.39 | 20.55 | 3,324,348 | -0.60(-2.84%) |
Apr 28, 2022 | 21.22 | 21.50 | 20.32 | 21.15 | 4,049,245 | +0.31(+1.49%) |
Apr 27, 2022 | 20.59 | 21.13 | 20.30 | 20.84 | 2,989,865 | +0.40(+1.96%) |
Apr 26, 2022 | 21.16 | 21.30 | 20.40 | 20.44 | 2,870,208 | -0.62(-2.94%) |
Apr 25, 2022 | 20.39 | 21.18 | 20.20 | 21.06 | 3,008,816 | +0.04(+0.19%) |
Apr 22, 2022 | 21.55 | 21.70 | 20.93 | 21.02 | 2,365,409 | -0.73(-3.36%) |
Apr 21, 2022 | 22.46 | 22.76 | 21.49 | 21.75 | 2,567,940 | -0.82(-3.63%) |
Apr 20, 2022 | 22.39 | 22.73 | 22.10 | 22.57 | 1,921,762 | +0.43(+1.94%) |
Apr 19, 2022 | 22.41 | 22.55 | 21.77 | 22.14 | 2,546,632 | -0.48(-2.12%) |
Apr 18, 2022 | 22.72 | 23.33 | 22.38 | 22.62 | 3,317,416 | +0.20(+0.89%) |
Apr 14, 2022 | 21.84 | 22.51 | 21.70 | 22.42 | 3,800,488 | +0.58(+2.66%) |
Apr 13, 2022 | 21.50 | 21.93 | 21.16 | 21.84 | 2,139,589 | +0.66(+3.12%) |
Apr 12, 2022 | 21.41 | 21.79 | 21.10 | 21.18 | 2,294,265 | +0.09(+0.43%) |
Apr 11, 2022 | 20.95 | 21.24 | 20.66 | 21.09 | 3,162,129 | +0.09(+0.43%) |
Apr 08, 2022 | 21.13 | 21.42 | 20.99 | 21.00 | 4,476,191 | +0.04(+0.19%) |
Apr 07, 2022 | 21.16 | 21.40 | 20.33 | 20.96 | 4,600,210 | -0.01(-0.05%) |
Apr 06, 2022 | 20.82 | 21.25 | 20.41 | 20.97 | 3,107,359 | +0.43(+2.09%) |
Apr 05, 2022 | 21.04 | 21.32 | 20.50 | 20.54 | 2,828,958 | -0.22(-1.06%) |
Apr 04, 2022 | 21.22 | 21.38 | 20.70 | 20.76 | 2,086,768 | -0.26(-1.24%) |
Apr 01, 2022 | 20.81 | 21.34 | 20.72 | 21.02 | 2,619,675 | +0.30(+1.45%) |
Mar 31, 2022 | 20.66 | 21.34 | 20.64 | 20.72 | 2,879,314 | -0.08(-0.38%) |
Mar 30, 2022 | 21.26 | 21.51 | 20.68 | 20.80 | 3,035,054 | -0.11(-0.53%) |
Mar 29, 2022 | 20.86 | 20.98 | 20.48 | 20.91 | 3,051,632 | -0.42(-1.97%) |
Mar 28, 2022 | 21.17 | 21.57 | 20.96 | 21.33 | 3,745,497 | -0.32(-1.48%) |
Mar 25, 2022 | 19.66 | 21.70 | 19.61 | 21.65 | 6,927,993 | +1.95(+9.90%) |
Mar 24, 2022 | 19.30 | 19.71 | 19.10 | 19.70 | 3,530,605 | +0.58(+3.03%) |
Mar 23, 2022 | 19.21 | 19.29 | 18.80 | 19.12 | 2,906,264 | +0.20(+1.06%) |
Mar 22, 2022 | 19.08 | 19.37 | 18.65 | 18.92 | 2,070,677 | -0.25(-1.30%) |
Mar 21, 2022 | 19.14 | 19.50 | 18.99 | 19.17 | 3,089,738 | +0.31(+1.64%) |
Mar 18, 2022 | 18.68 | 18.92 | 18.33 | 18.86 | 6,970,039 | +0.24(+1.29%) |
Mar 17, 2022 | 18.63 | 18.73 | 18.27 | 18.62 | 3,133,114 | +0.35(+1.92%) |
Mar 16, 2022 | 17.81 | 18.45 | 17.65 | 18.27 | 4,102,600 | +0.43(+2.41%) |
Mar 15, 2022 | 16.80 | 17.98 | 16.74 | 17.84 | 4,056,140 | +0.32(+1.83%) |
Mar 14, 2022 | 18.04 | 18.14 | 17.34 | 17.52 | 3,711,479 | -0.79(-4.31%) |
Mar 11, 2022 | 18.18 | 18.68 | 18.09 | 18.31 | 2,891,552 | -0.06(-0.33%) |
Mar 10, 2022 | 18.26 | 18.37 | 3,634,279 | +0.19(+1.05%) | ||
Mar 09, 2022 | 17.44 | 18.26 | 17.18 | 18.18 | 4,095,511 | +0.09(+0.50%) |
Mar 08, 2022 | 18.76 | 18.78 | 17.88 | 18.09 | 5,410,564 | -0.20(-1.09%) |
Mar 07, 2022 | 17.80 | 18.57 | 17.61 | 18.29 | 4,811,837 | +0.55(+3.10%) |
Mar 04, 2022 | 17.35 | 17.91 | 17.35 | 17.74 | 3,055,867 | +0.52(+3.02%) |
Mar 03, 2022 | 16.80 | 17.34 | 16.70 | 17.22 | 3,129,012 | +0.17(+1.00%) |
Mar 02, 2022 | 17.03 | 17.30 | 16.82 | 17.05 | 3,116,875 | +0.35(+2.10%) |
Mar 01, 2022 | 16.54 | 16.99 | 16.33 | 16.70 | 3,924,362 | +0.36(+2.20%) |
Feb 28, 2022 | 16.31 | 16.85 | 16.20 | 16.34 | 4,178,277 | -0.10(-0.61%) |
Feb 25, 2022 | 16.05 | 16.48 | 15.80 | 16.44 | 3,693,286 | +0.36(+2.24%) |
Feb 24, 2022 | 16.18 | 16.30 | 15.46 | 16.08 | 4,445,969 | +0.38(+2.42%) |
Feb 23, 2022 | 15.57 | 15.96 | 15.39 | 15.70 | 3,705,471 | +0.29(+1.88%) |
Feb 22, 2022 | 16.25 | 16.49 | 15.28 | 15.41 | 2,383,735 | -0.44(-2.78%) |
Feb 18, 2022 | 15.85 | 0 | -0.42(-2.58%) | |||
Feb 17, 2022 | 16.31 | 16.73 | 16.23 | 16.27 | 3,873,337 | -0.02(-0.12%) |
Feb 16, 2022 | 16.65 | 16.98 | 16.13 | 16.29 | 3,356,330 | -0.20(-1.21%) |
Feb 15, 2022 | 15.91 | 16.56 | 15.59 | 16.49 | 4,766,582 | +0.39(+2.42%) |
Feb 14, 2022 | 16.06 | 16.26 | 15.75 | 16.10 | 3,436,344 | +0.21(+1.32%) |
Feb 11, 2022 | 15.69 | 16.04 | 15.52 | 15.89 | 2,869,957 | +0.52(+3.38%) |
Feb 10, 2022 | 14.82 | 15.69 | 14.66 | 15.37 | 2,785,141 | +0.28(+1.86%) |
Feb 09, 2022 | 14.68 | 15.24 | 14.68 | 15.09 | 2,627,929 | +0.29(+1.96%) |
Feb 08, 2022 | 15.49 | 15.51 | 14.61 | 14.80 | 3,976,046 | -0.66(-4.27%) |
Feb 07, 2022 | 15.22 | 15.61 | 14.91 | 15.46 | 3,845,858 | +0.27(+1.78%) |
Feb 04, 2022 | 15.36 | 15.66 | 15.03 | 15.19 | 3,481,003 | -0.10(-0.65%) |
Feb 03, 2022 | 15.45 | 15.15 | 15.29 | 3,359,028 | -0.37(-2.36%) | |
Feb 02, 2022 | 15.50 | 15.96 | 15.27 | 15.66 | 4,763,069 | +0.31(+2.02%) |
Feb 01, 2022 | 14.72 | 15.40 | 14.46 | 15.35 | 6,385,779 | +0.52(+3.51%) |
Jan 31, 2022 | 15.05 | 14.83 | 5,358,558 | -0.17(-1.13%) | ||
Jan 28, 2022 | 14.80 | 15.54 | 14.66 | 15.00 | 5,914,292 | +0.36(+2.46%) |
Jan 27, 2022 | 15.30 | 15.61 | 14.13 | 14.64 | 5,538,984 | +0.14(+0.97%) |
Jan 26, 2022 | 15.20 | 15.24 | 14.43 | 14.50 | 4,649,031 | -0.48(-3.20%) |
Jan 25, 2022 | 14.98 | 15.06 | 14.21 | 14.98 | 3,652,565 | +0.00(+0.00%) |
Jan 24, 2022 | 14.31 | 15.04 | 14.11 | 14.98 | 3,264,438 | +0.36(+2.46%) |
Jan 21, 2022 | 15.13 | 15.36 | 14.60 | 14.62 | 3,570,324 | -0.64(-4.19%) |
Jan 20, 2022 | 15.30 | 16.09 | 15.21 | 15.26 | 3,498,627 | -0.30(-1.93%) |
Jan 19, 2022 | 16.03 | 16.22 | 15.56 | 15.56 | 2,815,153 | -0.43(-2.69%) |
Jan 18, 2022 | 15.97 | 16.20 | 15.76 | 15.99 | 3,386,543 | +0.20(+1.27%) |
Jan 14, 2022 | 15.79 | 0 | +0.58(+3.81%) | |||
Jan 13, 2022 | 15.68 | 15.84 | 15.13 | 15.21 | 2,482,951 | -0.67(-4.22%) |
Jan 12, 2022 | 15.50 | 16.00 | 15.30 | 15.88 | 3,857,410 | +0.68(+4.47%) |
Jan 11, 2022 | 15.15 | 15.56 | 14.73 | 15.20 | 3,210,198 | +0.10(+0.66%) |
Jan 10, 2022 | 14.84 | 15.14 | 14.63 | 15.10 | 2,232,380 | +0.45(+3.07%) |
Jan 07, 2022 | 14.64 | 14.92 | 14.51 | 14.65 | 2,741,380 | +0.02(+0.14%) |
Jan 06, 2022 | 14.53 | 14.83 | 14.24 | 14.63 | 2,699,011 | +0.49(+3.47%) |
Jan 05, 2022 | 14.84 | 15.04 | 14.11 | 14.14 | 2,780,828 | -0.51(-3.48%) |
Jan 04, 2022 | 13.95 | 14.68 | 13.89 | 14.65 | 3,211,716 | +0.77(+5.55%) |
Jan 03, 2022 | 13.78 | 14.06 | 13.68 | 13.88 | 1,948,604 | +0.13(+0.95%) |
Dec 31, 2021 | 14.04 | 14.09 | 13.74 | 13.75 | 1,785,497 | -0.29(-2.07%) |
Dec 30, 2021 | 14.57 | 14.69 | 14.04 | 14.04 | 1,356,818 | -0.50(-3.44%) |
Dec 29, 2021 | 14.45 | 14.63 | 14.30 | 14.54 | 1,224,566 | +0.14(+0.97%) |
Dec 28, 2021 | 14.45 | 14.65 | 14.23 | 14.40 | 1,220,230 | -0.05(-0.35%) |
Dec 27, 2021 | 14.14 | 14.46 | 13.93 | 14.45 | 1,474,689 | +0.43(+3.07%) |
Dec 23, 2021 | 13.64 | 14.09 | 13.64 | 14.02 | 1,922,537 | +0.17(+1.23%) |
Dec 22, 2021 | 14.01 | 14.04 | 13.59 | 13.85 | 1,947,866 | +0.00(+0.00%) |
Dec 21, 2021 | 13.75 | 13.86 | 13.57 | 13.85 | 2,374,588 | +0.20(+1.47%) |
Dec 20, 2021 | 13.69 | 13.79 | 13.32 | 13.65 | 3,087,497 | -0.27(-1.94%) |
Dec 17, 2021 | 13.70 | 14.01 | 13.47 | 13.92 | 7,520,525 | +0.11(+0.80%) |
Dec 16, 2021 | 14.06 | 14.44 | 13.80 | 13.81 | 3,783,907 | -0.07(-0.50%) |
Dec 15, 2021 | 13.95 | 14.01 | 13.54 | 13.88 | 3,695,021 | -0.01(-0.07%) |
Dec 14, 2021 | 13.78 | 14.09 | 13.57 | 13.89 | 2,563,475 | -0.04(-0.29%) |
Dec 13, 2021 | 14.56 | 14.70 | 13.91 | 13.93 | 2,761,679 | -0.64(-4.39%) |
Dec 10, 2021 | 14.50 | 14.59 | 14.16 | 14.57 | 2,283,539 | +0.32(+2.25%) |
Dec 09, 2021 | 14.17 | 14.36 | 14.07 | 14.25 | 1,984,449 | -0.02(-0.14%) |
Dec 08, 2021 | 14.06 | 14.41 | 14.04 | 14.27 | 2,644,015 | +0.36(+2.59%) |
Dec 07, 2021 | 13.01 | 14.20 | 13.00 | 13.91 | 4,408,147 | +0.14(+1.02%) |
Dec 06, 2021 | 13.54 | 13.94 | 13.17 | 13.77 | 3,063,573 | +0.33(+2.46%) |
Dec 03, 2021 | 13.68 | 13.78 | 13.19 | 13.44 | 2,838,058 | +0.05(+0.37%) |
Dec 02, 2021 | 13.15 | 13.71 | 13.00 | 13.39 | 3,043,280 | +0.21(+1.59%) |
Dec 01, 2021 | 14.09 | 14.38 | 13.16 | 13.18 | 3,453,870 | -0.46(-3.37%) |
Nov 30, 2021 | 13.90 | 14.25 | 13.55 | 13.64 | 4,292,612 | -0.55(-3.88%) |
Nov 29, 2021 | 14.11 | 14.45 | 13.99 | 14.19 | 2,164,926 | -0.01(-0.07%) |
Nov 26, 2021 | 13.99 | 14.29 | 13.87 | 14.20 | 1,925,306 | -0.36(-2.47%) |
Nov 24, 2021 | 14.43 | 14.63 | 14.41 | 14.56 | 1,911,911 | -0.03(-0.21%) |
Nov 23, 2021 | 14.44 | 14.66 | 14.28 | 14.59 | 2,938,823 | +0.57(+4.07%) |
Nov 22, 2021 | 13.96 | 14.29 | 13.90 | 14.02 | 3,123,962 | +0.08(+0.57%) |
Nov 19, 2021 | 13.89 | 14.24 | 13.84 | 13.94 | 3,177,158 | -0.27(-1.90%) |
Nov 18, 2021 | 14.61 | 14.26 | 14.04 | 14.21 | 2,864,854 | -0.28(-1.93%) |
Nov 17, 2021 | 14.60 | 14.81 | 14.32 | 14.49 | 2,568,569 | -0.36(-2.42%) |
Nov 16, 2021 | 15.15 | 15.32 | 14.68 | 14.85 | 2,917,367 | -0.15(-1.00%) |
Nov 15, 2021 | 14.73 | 15.24 | 14.52 | 15.00 | 2,467,483 | +0.33(+2.25%) |
Nov 12, 2021 | 14.34 | 14.81 | 14.27 | 14.67 | 1,798,613 | +0.16(+1.10%) |
Nov 11, 2021 | 14.06 | 14.69 | 14.02 | 14.51 | 2,119,423 | +0.49(+3.50%) |
Nov 10, 2021 | 14.40 | 14.02 | 2,838,144 | -0.51(-3.51%) | ||
Nov 09, 2021 | 14.39 | 14.58 | 14.19 | 14.53 | 3,114,068 | +0.02(+0.14%) |
Nov 08, 2021 | 15.10 | 15.16 | 14.47 | 14.51 | 3,013,437 | -0.41(-2.75%) |
Nov 05, 2021 | 14.52 | 14.98 | 14.36 | 14.92 | 2,020,493 | +0.49(+3.40%) |
Nov 04, 2021 | 14.82 | 14.99 | 14.40 | 14.43 | 2,842,477 | -0.05(-0.35%) |
Nov 03, 2021 | 14.56 | 14.92 | 14.40 | 14.48 | 2,556,988 | -0.35(-2.36%) |
Nov 02, 2021 | 14.88 | 14.99 | 14.60 | 14.83 | 2,355,654 | -0.14(-0.94%) |
Nov 01, 2021 | 14.83 | 14.88 | 14.87 | 14.97 | 3,178,353 | +0.36(+2.46%) |
Oct 29, 2021 | 15.34 | 15.44 | 14.55 | 14.61 | 3,558,899 | -0.68(-4.45%) |
Oct 28, 2021 | 15.00 | 16.08 | 15.00 | 15.29 | 5,025,101 | +0.48(+3.24%) |
Oct 27, 2021 | 14.78 | 15.19 | 14.62 | 14.81 | 3,607,686 | -0.11(-0.74%) |
Oct 26, 2021 | 15.07 | 14.92 | 3,943,341 | -0.70(-4.48%) | ||
Oct 25, 2021 | 14.98 | 15.63 | 14.91 | 15.62 | 5,426,739 | +0.96(+6.55%) |
Oct 22, 2021 | 14.58 | 14.69 | 14.24 | 14.66 | 2,509,024 | +0.29(+2.02%) |
Oct 21, 2021 | 14.17 | 14.44 | 14.02 | 14.37 | 5,338,156 | +0.02(+0.14%) |
Oct 20, 2021 | 13.67 | 14.38 | 13.63 | 14.35 | 3,409,531 | +0.53(+3.84%) |
Oct 19, 2021 | 13.43 | 13.85 | 13.28 | 13.82 | 3,338,311 | +0.40(+2.98%) |
Oct 18, 2021 | 13.40 | 13.72 | 13.26 | 13.42 | 3,105,192 | +0.17(+1.28%) |
Oct 15, 2021 | 13.48 | 13.48 | 13.23 | 13.25 | 2,959,746 | -0.03(-0.23%) |
Oct 14, 2021 | 13.50 | 13.70 | 13.17 | 13.28 | 2,230,908 | +0.07(+0.53%) |
Oct 13, 2021 | 13.10 | 13.33 | 12.97 | 13.21 | 1,504,213 | -0.15(-1.12%) |
Oct 12, 2021 | 13.13 | 13.37 | 13.01 | 13.36 | 2,438,663 | +0.06(+0.45%) |
Oct 11, 2021 | 13.75 | 13.80 | 13.25 | 13.30 | 2,579,947 | -0.24(-1.77%) |
Oct 08, 2021 | 13.46 | 13.68 | 13.36 | 13.54 | 3,406,801 | +0.33(+2.50%) |
Oct 07, 2021 | 12.83 | 13.30 | 12.71 | 13.21 | 2,882,102 | +0.47(+3.69%) |
Oct 06, 2021 | 12.60 | 12.82 | 12.35 | 12.74 | 2,706,221 | -0.18(-1.39%) |
Oct 05, 2021 | 13.12 | 13.17 | 12.79 | 12.92 | 3,199,154 | +0.06(+0.47%) |
Oct 04, 2021 | 13.00 | 13.10 | 12.72 | 12.86 | 4,850,087 | +0.24(+1.90%) |
Oct 01, 2021 | 12.70 | 12.90 | 12.59 | 12.62 | 4,439,705 | +0.00(+0.00%) |
Sep 30, 2021 | 12.44 | 12.90 | 12.44 | 12.62 | 3,672,026 | +0.06(+0.48%) |
Sep 29, 2021 | 12.28 | 12.76 | 12.22 | 12.56 | 5,500,226 | +0.00(+0.00%) |
Sep 28, 2021 | 13.04 | 13.15 | 12.53 | 12.56 | 5,857,136 | -0.37(-2.86%) |
Sep 27, 2021 | 12.01 | 12.95 | 11.96 | 12.93 | 5,900,411 | +1.29(+11.08%) |
Sep 24, 2021 | 11.91 | 12.14 | 11.63 | 11.64 | 4,719,114 | -0.31(-2.59%) |
Sep 23, 2021 | 11.77 | 12.11 | 11.55 | 11.95 | 3,957,265 | +0.28(+2.40%) |
Sep 22, 2021 | 11.88 | 11.95 | 11.65 | 11.67 | 4,083,582 | -0.01(-0.09%) |
Sep 21, 2021 | 11.90 | 11.97 | 11.42 | 11.68 | 2,486,751 | -0.12(-1.02%) |
Sep 20, 2021 | 11.54 | 11.95 | 11.47 | 11.80 | 2,767,459 | +0.04(+0.34%) |
Sep 17, 2021 | 11.97 | 12.05 | 11.75 | 11.76 | 5,148,160 | -0.25(-2.08%) |
Sep 16, 2021 | 12.38 | 12.44 | 11.99 | 12.01 | 2,787,916 | -0.47(-3.77%) |
Sep 15, 2021 | 12.47 | 12.77 | 12.39 | 12.48 | 2,929,973 | +0.37(+3.06%) |
Sep 14, 2021 | 12.55 | 12.60 | 11.97 | 12.11 | 2,605,301 | -0.34(-2.73%) |
Sep 13, 2021 | 12.03 | 12.53 | 11.99 | 12.45 | 2,954,924 | +0.67(+5.69%) |
Sep 10, 2021 | 12.06 | 12.06 | 11.76 | 11.78 | 2,474,609 | -0.12(-1.01%) |
Sep 09, 2021 | 11.78 | 12.12 | 11.65 | 11.90 | 2,675,725 | +0.00(+0.00%) |
Sep 08, 2021 | 11.86 | 12.16 | 11.67 | 11.90 | 2,679,441 | +0.23(+1.97%) |
Sep 07, 2021 | 11.83 | 12.03 | 11.63 | 11.67 | 1,801,570 | -0.26(-2.18%) |
Sep 03, 2021 | 11.90 | 12.02 | 11.80 | 11.93 | 2,202,200 | -0.02(-0.17%) |
Sep 02, 2021 | 11.63 | 12.04 | 11.63 | 11.95 | 2,745,928 | +0.48(+4.18%) |
Sep 01, 2021 | 11.33 | 11.54 | 11.22 | 11.47 | 1,879,333 | +0.11(+0.97%) |
Aug 31, 2021 | 10.90 | 11.52 | 10.90 | 11.36 | 3,928,509 | +0.41(+3.74%) |
Aug 30, 2021 | 11.05 | 11.08 | 10.77 | 10.95 | 2,342,980 | -0.11(-0.99%) |
Aug 27, 2021 | 10.84 | 11.39 | 10.83 | 11.06 | 4,500,110 | +0.32(+2.98%) |
Aug 26, 2021 | 10.96 | 11.03 | 10.64 | 10.74 | 2,684,696 | -0.23(-2.10%) |
Aug 25, 2021 | 10.79 | 11.04 | 10.65 | 10.97 | 3,100,800 | +0.15(+1.39%) |
Aug 24, 2021 | 10.75 | 10.88 | 10.62 | 10.82 | 2,209,813 | +0.13(+1.22%) |
Aug 23, 2021 | 10.83 | 10.94 | 10.63 | 10.69 | 2,388,128 | +0.11(+1.04%) |
Aug 20, 2021 | 10.56 | 10.80 | 10.46 | 10.58 | 3,257,516 | -0.05(-0.47%) |
Aug 19, 2021 | 10.63 | 10.77 | 10.41 | 10.63 | 4,144,723 | -0.09(-0.84%) |
Aug 18, 2021 | 11.15 | 11.19 | 10.70 | 10.72 | 2,532,169 | -0.39(-3.51%) |
Aug 17, 2021 | 11.25 | 11.50 | 11.02 | 11.11 | 3,000,073 | -0.19(-1.68%) |
Aug 16, 2021 | 11.33 | 11.58 | 11.17 | 11.30 | 2,526,295 | -0.18(-1.57%) |
Aug 13, 2021 | 11.90 | 11.90 | 11.45 | 11.48 | 1,960,523 | -0.47(-3.93%) |
Aug 12, 2021 | 11.90 | 11.98 | 11.66 | 11.95 | 3,471,184 | +0.09(+0.76%) |
Aug 11, 2021 | 11.85 | 11.90 | 11.58 | 11.86 | 2,174,453 | -0.14(-1.17%) |
Aug 10, 2021 | 11.88 | 12.18 | 11.72 | 12.00 | 1,798,082 | +0.20(+1.69%) |
Aug 09, 2021 | 11.65 | 12.05 | 11.60 | 11.80 | 2,255,120 | -0.09(-0.76%) |
Aug 06, 2021 | 12.19 | 12.19 | 11.82 | 11.89 | 2,190,422 | -0.13(-1.08%) |
Aug 05, 2021 | 11.95 | 12.25 | 11.83 | 12.02 | 1,812,966 | +0.14(+1.18%) |
Aug 04, 2021 | 11.80 | 12.24 | 11.77 | 11.88 | 2,653,283 | -0.17(-1.41%) |
Aug 03, 2021 | 11.67 | 12.16 | 11.58 | 12.05 | 3,050,031 | +0.27(+2.29%) |
Aug 02, 2021 | 12.10 | 12.44 | 11.75 | 11.78 | 4,279,211 | -0.32(-2.64%) |
Jul 30, 2021 | 11.94 | 12.26 | 11.77 | 12.10 | 4,201,827 | -0.11(-0.90%) |
Jul 29, 2021 | 12.65 | 13.00 | 11.93 | 12.21 | 4,749,919 | -0.64(-4.98%) |
Jul 28, 2021 | 12.56 | 12.89 | 12.34 | 12.85 | 3,259,444 | +0.46(+3.71%) |
Jul 27, 2021 | 12.55 | 12.55 | 12.09 | 12.39 | 2,688,256 | -0.28(-2.21%) |
Jul 26, 2021 | 12.35 | 12.72 | 12.35 | 12.67 | 2,950,396 | +0.38(+3.09%) |
Jul 23, 2021 | 12.46 | 12.50 | 12.13 | 12.29 | 2,474,427 | -0.07(-0.57%) |
Jul 22, 2021 | 12.57 | 12.64 | 12.28 | 12.36 | 2,487,231 | -0.30(-2.37%) |
Jul 21, 2021 | 13.00 | 13.06 | 12.55 | 12.66 | 3,822,284 | +0.04(+0.32%) |
Jul 20, 2021 | 12.49 | 12.81 | 12.30 | 12.62 | 3,659,505 | +0.19(+1.53%) |
Jul 19, 2021 | 12.10 | 12.65 | 12.07 | 12.43 | 3,941,534 | -0.12(-0.96%) |
Jul 16, 2021 | 13.18 | 13.20 | 12.52 | 12.55 | 3,004,650 | -0.43(-3.31%) |
Jul 15, 2021 | 13.11 | 13.41 | 12.79 | 12.98 | 2,881,567 | -0.27(-2.04%) |
Jul 14, 2021 | 13.69 | 13.69 | 13.13 | 13.25 | 2,477,446 | -0.25(-1.85%) |
Jul 13, 2021 | 13.71 | 13.84 | 13.49 | 13.50 | 1,755,286 | -0.12(-0.88%) |
Jul 12, 2021 | 13.65 | 13.77 | 13.47 | 13.62 | 1,587,786 | -0.21(-1.52%) |
Jul 09, 2021 | 13.69 | 13.91 | 13.41 | 13.83 | 1,804,348 | +0.32(+2.37%) |
Jul 08, 2021 | 13.15 | 13.80 | 13.10 | 13.51 | 3,347,696 | +0.32(+2.43%) |
Jul 07, 2021 | 13.21 | 13.48 | 12.89 | 13.19 | 2,701,457 | -0.09(-0.68%) |
Jul 06, 2021 | 13.38 | 13.50 | 13.04 | 13.28 | 2,405,567 | -0.23(-1.70%) |
Jul 02, 2021 | 13.70 | 13.73 | 13.31 | 13.51 | 1,690,158 | -0.30(-2.17%) |
Jul 01, 2021 | 13.98 | 14.18 | 13.74 | 13.81 | 3,019,925 | +0.15(+1.10%) |
Jun 30, 2021 | 13.76 | 14.06 | 13.43 | 13.66 | 3,254,442 | +0.02(+0.15%) |
Jun 29, 2021 | 14.41 | 14.43 | 13.64 | 13.64 | 3,865,345 | -0.49(-3.47%) |
Jun 28, 2021 | 14.67 | 14.68 | 13.95 | 14.13 | 2,604,335 | -0.55(-3.75%) |
Jun 25, 2021 | 14.48 | 14.86 | 14.37 | 14.68 | 4,921,396 | +0.29(+2.02%) |
Jun 24, 2021 | 14.16 | 14.42 | 13.99 | 14.39 | 2,009,061 | +0.21(+1.48%) |
Jun 23, 2021 | 14.00 | 14.32 | 13.84 | 14.18 | 4,665,692 | +0.42(+3.05%) |
Jun 22, 2021 | 13.65 | 13.84 | 13.38 | 13.76 | 3,119,713 | +0.11(+0.81%) |
Jun 21, 2021 | 13.01 | 13.65 | 12.91 | 13.65 | 3,307,506 | +0.50(+3.80%) |
Jun 18, 2021 | 13.40 | 13.70 | 13.02 | 13.15 | 5,318,513 | -0.64(-4.64%) |
Jun 17, 2021 | 14.42 | 14.52 | 13.44 | 13.79 | 5,299,747 | -0.74(-5.09%) |
Jun 16, 2021 | 14.59 | 14.62 | 14.27 | 14.53 | 2,097,376 | -0.20(-1.36%) |
Jun 15, 2021 | 14.73 | 14.95 | 14.44 | 14.73 | 2,414,928 | +0.14(+0.96%) |
Jun 14, 2021 | 14.77 | 14.94 | 14.54 | 14.59 | 2,466,751 | -0.16(-1.08%) |
Jun 11, 2021 | 14.92 | 15.14 | 14.65 | 14.75 | 2,619,722 | +0.15(+1.03%) |
Jun 10, 2021 | 14.66 | 14.76 | 14.40 | 14.60 | 1,460,807 | +0.16(+1.11%) |
Jun 09, 2021 | 14.61 | 14.79 | 14.38 | 14.44 | 1,923,582 | -0.21(-1.43%) |
Jun 08, 2021 | 14.33 | 14.79 | 14.16 | 14.65 | 2,171,733 | +0.28(+1.95%) |
Jun 07, 2021 | 14.02 | 14.43 | 14.00 | 14.37 | 2,106,625 | +0.25(+1.77%) |
Jun 04, 2021 | 14.29 | 14.15 | 13.90 | 14.12 | 1,771,110 | -0.03(-0.21%) |
Jun 03, 2021 | 14.08 | 14.18 | 13.82 | 14.15 | 2,040,479 | -0.04(-0.28%) |
Jun 02, 2021 | 14.24 | 14.36 | 14.02 | 14.19 | 1,838,831 | +0.06(+0.42%) |
Jun 01, 2021 | 13.94 | 14.34 | 13.86 | 14.13 | 2,250,997 | +0.51(+3.74%) |
May 28, 2021 | 13.64 | 13.73 | 13.47 | 13.62 | 1,233,886 | +0.05(+0.37%) |
May 27, 2021 | 13.78 | 13.95 | 13.55 | 13.57 | 1,822,443 | -0.20(-1.45%) |
May 26, 2021 | 13.35 | 13.82 | 13.25 | 13.77 | 1,654,792 | +0.42(+3.15%) |
May 25, 2021 | 13.88 | 14.05 | 13.29 | 13.35 | 2,800,270 | -0.56(-4.03%) |
May 24, 2021 | 14.16 | 14.19 | 13.81 | 13.91 | 2,825,149 | -0.18(-1.28%) |
May 21, 2021 | 14.35 | 14.65 | 14.09 | 14.09 | 2,079,898 | -0.02(-0.14%) |
May 20, 2021 | 14.06 | 14.19 | 13.81 | 14.11 | 1,787,701 | +0.16(+1.15%) |
May 19, 2021 | 13.74 | 14.05 | 13.58 | 13.95 | 2,159,061 | -0.10(-0.71%) |
May 18, 2021 | 14.51 | 14.55 | 13.86 | 14.05 | 2,557,081 | -0.56(-3.83%) |
May 17, 2021 | 13.86 | 14.66 | 13.78 | 14.61 | 3,859,890 | +0.81(+5.87%) |
May 14, 2021 | 13.23 | 13.89 | 13.20 | 13.80 | 2,323,319 | +0.77(+5.91%) |
May 13, 2021 | 13.14 | 13.46 | 12.87 | 13.03 | 2,338,523 | -0.32(-2.40%) |
May 12, 2021 | 13.82 | 14.11 | 13.32 | 13.35 | 2,017,883 | -0.29(-2.13%) |
May 11, 2021 | 13.50 | 13.98 | 13.42 | 13.64 | 2,045,737 | -0.12(-0.87%) |
May 10, 2021 | 13.97 | 14.13 | 13.75 | 13.76 | 1,858,187 | +0.01(+0.07%) |
May 07, 2021 | 13.55 | 13.76 | 13.34 | 13.75 | 2,610,001 | +0.06(+0.44%) |
May 06, 2021 | 13.79 | 13.79 | 13.23 | 13.69 | 2,208,177 | -0.07(-0.51%) |
May 05, 2021 | 13.82 | 13.88 | 13.45 | 13.76 | 2,525,527 | +0.03(+0.22%) |
May 04, 2021 | 14.10 | 14.17 | 13.56 | 13.73 | 2,496,738 | -0.29(-2.07%) |