Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.32 | 17.89 | 16.87 | 16.96 | 988,322 | -0.65(-3.72%) |
Apr 28, 2022 | 17.33 | 17.74 | 16.83 | 17.61 | 1,230,304 | +0.57(+3.37%) |
Apr 27, 2022 | 18.09 | 18.20 | 16.37 | 17.04 | 2,964,932 | -1.52(-8.19%) |
Apr 26, 2022 | 19.36 | 19.50 | 18.30 | 18.56 | 1,460,527 | -1.05(-5.35%) |
Apr 25, 2022 | 19.30 | 19.67 | 18.96 | 19.61 | 1,418,879 | +0.02(+0.10%) |
Apr 22, 2022 | 20.32 | 20.66 | 19.57 | 19.59 | 1,287,068 | -1.20(-5.77%) |
Apr 21, 2022 | 21.04 | 21.71 | 20.69 | 20.79 | 1,923,822 | +0.78(+3.90%) |
Apr 20, 2022 | 19.89 | 20.32 | 19.77 | 20.01 | 832,722 | +0.27(+1.37%) |
Apr 19, 2022 | 19.25 | 19.94 | 19.25 | 19.74 | 773,044 | +0.75(+3.95%) |
Apr 18, 2022 | 18.87 | 19.28 | 18.77 | 18.99 | 819,626 | -0.09(-0.47%) |
Apr 14, 2022 | 19.35 | 19.86 | 19.07 | 19.08 | 833,763 | -0.12(-0.63%) |
Apr 13, 2022 | 19.08 | 19.51 | 18.87 | 19.20 | 1,003,678 | +0.82(+4.46%) |
Apr 12, 2022 | 17.83 | 18.52 | 17.66 | 18.38 | 885,462 | +0.62(+3.49%) |
Apr 11, 2022 | 17.48 | 18.31 | 17.31 | 17.76 | 889,019 | +0.20(+1.14%) |
Apr 08, 2022 | 17.94 | 18.01 | 17.52 | 17.56 | 752,897 | -0.38(-2.12%) |
Apr 07, 2022 | 18.01 | 18.13 | 17.28 | 17.94 | 1,050,226 | -0.32(-1.75%) |
Apr 06, 2022 | 18.37 | 18.60 | 17.63 | 18.26 | 914,122 | -0.63(-3.34%) |
Apr 05, 2022 | 19.74 | 19.82 | 18.69 | 18.89 | 1,209,412 | -0.70(-3.57%) |
Apr 04, 2022 | 19.60 | 19.84 | 19.14 | 19.59 | 841,091 | -0.07(-0.36%) |
Apr 01, 2022 | 19.84 | 19.94 | 19.42 | 19.66 | 700,688 | -0.04(-0.20%) |
Mar 31, 2022 | 19.27 | 19.93 | 19.20 | 19.70 | 1,108,061 | +0.58(+3.03%) |
Mar 30, 2022 | 19.17 | 19.47 | 18.94 | 19.12 | 546,318 | -0.30(-1.54%) |
Mar 29, 2022 | 19.35 | 19.96 | 19.27 | 19.42 | 1,411,440 | +0.67(+3.57%) |
Mar 28, 2022 | 18.75 | 18.82 | 18.18 | 18.75 | 854,873 | +0.19(+1.02%) |
Mar 25, 2022 | 18.63 | 19.13 | 18.36 | 18.56 | 865,168 | +0.00(+0.00%) |
Mar 24, 2022 | 18.18 | 18.56 | 17.82 | 18.56 | 946,771 | +0.67(+3.75%) |
Mar 23, 2022 | 18.28 | 18.37 | 17.86 | 17.89 | 855,589 | -0.56(-3.04%) |
Mar 22, 2022 | 18.37 | 18.67 | 18.14 | 18.45 | 651,733 | +0.37(+2.05%) |
Mar 21, 2022 | 18.49 | 18.49 | 17.82 | 18.08 | 843,599 | -0.54(-2.90%) |
Mar 18, 2022 | 18.07 | 18.81 | 17.95 | 18.62 | 1,006,327 | +0.15(+0.81%) |
Mar 17, 2022 | 18.11 | 18.63 | 17.88 | 18.47 | 930,949 | -0.21(-1.12%) |
Mar 16, 2022 | 17.70 | 18.96 | 17.60 | 18.68 | 1,594,157 | +1.29(+7.42%) |
Mar 15, 2022 | 17.10 | 17.68 | 16.96 | 17.39 | 783,194 | +0.94(+5.71%) |
Mar 14, 2022 | 16.66 | 17.07 | 16.06 | 16.45 | 858,308 | -0.05(-0.30%) |
Mar 11, 2022 | 17.58 | 17.60 | 16.49 | 16.50 | 1,295,113 | -0.64(-3.73%) |
Mar 10, 2022 | 16.59 | 17.14 | 1,123,974 | +0.15(+0.88%) | ||
Mar 09, 2022 | 17.17 | 17.80 | 16.66 | 16.99 | 1,908,559 | +0.82(+5.07%) |
Mar 08, 2022 | 15.23 | 16.67 | 14.96 | 16.17 | 2,409,011 | +1.26(+8.45%) |
Mar 07, 2022 | 16.51 | 16.74 | 14.62 | 14.91 | 2,426,435 | -1.90(-11.30%) |
Mar 04, 2022 | 17.75 | 17.87 | 16.46 | 16.81 | 2,190,592 | -1.28(-7.08%) |
Mar 03, 2022 | 19.01 | 19.14 | 17.73 | 18.09 | 1,511,911 | -0.62(-3.31%) |
Mar 02, 2022 | 18.69 | 19.03 | 18.43 | 18.71 | 1,017,207 | +0.41(+2.24%) |
Mar 01, 2022 | 19.01 | 19.09 | 17.94 | 18.30 | 1,476,556 | -0.88(-4.59%) |
Feb 28, 2022 | 19.31 | 19.86 | 18.95 | 19.18 | 1,474,179 | -0.57(-2.89%) |
Feb 25, 2022 | 19.57 | 19.93 | 19.41 | 19.75 | 1,004,759 | +0.44(+2.28%) |
Feb 24, 2022 | 17.23 | 19.42 | 17.06 | 19.31 | 1,261,682 | +0.79(+4.27%) |
Feb 23, 2022 | 19.44 | 19.62 | 18.46 | 18.52 | 764,339 | -0.65(-3.39%) |
Feb 22, 2022 | 19.41 | 19.76 | 19.01 | 19.17 | 801,189 | -0.59(-2.99%) |
Feb 18, 2022 | 19.76 | 0 | -0.48(-2.37%) | |||
Feb 17, 2022 | 20.44 | 20.71 | 19.92 | 20.24 | 729,446 | -0.55(-2.65%) |
Feb 16, 2022 | 20.53 | 21.27 | 20.46 | 20.79 | 1,051,902 | +0.15(+0.73%) |
Feb 15, 2022 | 19.72 | 20.74 | 19.72 | 20.64 | 1,033,860 | +1.60(+8.40%) |
Feb 14, 2022 | 18.94 | 19.75 | 18.74 | 19.04 | 998,714 | +0.19(+1.01%) |
Feb 11, 2022 | 19.80 | 20.28 | 18.61 | 18.85 | 1,340,854 | -0.96(-4.85%) |
Feb 10, 2022 | 19.58 | 20.58 | 19.40 | 19.81 | 1,252,093 | -0.16(-0.80%) |
Feb 09, 2022 | 19.52 | 20.57 | 19.52 | 19.97 | 1,149,628 | +0.63(+3.26%) |
Feb 08, 2022 | 18.55 | 19.40 | 18.40 | 19.34 | 853,736 | +0.98(+5.34%) |
Feb 07, 2022 | 17.97 | 18.67 | 17.97 | 18.36 | 1,067,368 | +0.82(+4.68%) |
Feb 04, 2022 | 17.28 | 17.67 | 16.91 | 17.54 | 893,653 | +0.10(+0.57%) |
Feb 03, 2022 | 17.71 | 17.41 | 17.44 | 875,148 | -0.45(-2.52%) | |
Feb 02, 2022 | 17.81 | 18.28 | 17.36 | 17.89 | 1,337,517 | +0.14(+0.79%) |
Feb 01, 2022 | 17.34 | 17.96 | 17.07 | 17.75 | 1,129,027 | +0.65(+3.80%) |
Jan 31, 2022 | 15.75 | 17.10 | 17.10 | 1,178,153 | +1.09(+6.81%) | |
Jan 28, 2022 | 15.91 | 16.01 | 14.97 | 16.01 | 1,654,369 | -0.06(-0.37%) |
Jan 27, 2022 | 17.12 | 17.67 | 15.96 | 16.07 | 2,068,096 | -0.88(-5.19%) |
Jan 26, 2022 | 18.31 | 18.40 | 16.93 | 16.95 | 2,466,704 | -1.51(-8.18%) |
Jan 25, 2022 | 17.89 | 18.80 | 17.84 | 18.46 | 1,311,690 | +0.07(+0.38%) |
Jan 24, 2022 | 17.80 | 18.43 | 17.07 | 18.39 | 1,729,175 | -0.07(-0.38%) |
Jan 21, 2022 | 19.01 | 19.19 | 18.45 | 18.46 | 1,005,152 | -0.86(-4.45%) |
Jan 20, 2022 | 19.57 | 20.09 | 19.27 | 19.32 | 790,737 | -0.10(-0.51%) |
Jan 19, 2022 | 19.81 | 19.89 | 19.38 | 19.42 | 687,105 | -0.43(-2.17%) |
Jan 18, 2022 | 19.80 | 20.30 | 19.64 | 19.85 | 887,056 | -0.33(-1.64%) |
Jan 14, 2022 | 20.18 | 0 | -0.28(-1.37%) | |||
Jan 13, 2022 | 20.28 | 20.77 | 20.13 | 20.46 | 1,194,414 | +1.09(+5.63%) |
Jan 12, 2022 | 19.67 | 19.88 | 19.32 | 19.37 | 586,436 | -0.28(-1.42%) |
Jan 11, 2022 | 19.29 | 19.90 | 19.15 | 19.65 | 522,225 | +0.46(+2.40%) |
Jan 10, 2022 | 19.64 | 19.82 | 19.09 | 19.19 | 649,785 | -0.56(-2.84%) |
Jan 07, 2022 | 19.29 | 20.08 | 19.14 | 19.75 | 582,601 | +0.70(+3.67%) |
Jan 06, 2022 | 19.38 | 19.60 | 18.93 | 19.05 | 472,106 | -0.13(-0.68%) |
Jan 05, 2022 | 19.79 | 19.86 | 19.02 | 19.18 | 730,959 | -0.38(-1.94%) |
Jan 04, 2022 | 19.75 | 20.17 | 19.17 | 19.56 | 675,165 | +0.22(+1.14%) |
Jan 03, 2022 | 18.60 | 19.47 | 18.45 | 19.34 | 922,565 | +0.97(+5.28%) |
Dec 31, 2021 | 18.56 | 18.69 | 18.19 | 18.37 | 860,671 | -0.10(-0.54%) |
Dec 30, 2021 | 18.50 | 18.96 | 18.45 | 18.47 | 580,289 | -0.18(-0.97%) |
Dec 29, 2021 | 18.90 | 19.02 | 18.56 | 18.65 | 448,836 | -0.43(-2.25%) |
Dec 28, 2021 | 18.97 | 19.46 | 18.97 | 19.08 | 558,040 | -0.01(-0.05%) |
Dec 27, 2021 | 18.85 | 19.36 | 18.65 | 19.09 | 598,061 | -0.15(-0.78%) |
Dec 23, 2021 | 19.50 | 19.60 | 19.06 | 19.24 | 409,972 | +0.16(+0.84%) |
Dec 22, 2021 | 19.15 | 19.43 | 18.91 | 19.08 | 612,228 | -0.02(-0.10%) |
Dec 21, 2021 | 18.19 | 19.35 | 18.10 | 19.10 | 1,032,187 | +1.32(+7.42%) |
Dec 20, 2021 | 17.38 | 17.99 | 17.01 | 17.78 | 964,408 | -0.22(-1.22%) |
Dec 17, 2021 | 17.55 | 18.53 | 17.39 | 18.00 | 1,638,388 | +0.44(+2.51%) |
Dec 16, 2021 | 18.74 | 18.75 | 17.45 | 17.56 | 860,167 | -0.79(-4.31%) |
Dec 15, 2021 | 18.26 | 18.42 | 17.35 | 18.35 | 1,078,374 | +0.21(+1.16%) |
Dec 14, 2021 | 18.14 | 19.14 | 18.07 | 18.14 | 823,102 | -0.27(-1.47%) |
Dec 13, 2021 | 18.88 | 18.95 | 18.24 | 18.41 | 1,014,144 | -0.79(-4.11%) |
Dec 10, 2021 | 19.61 | 20.00 | 19.01 | 19.20 | 1,129,183 | -0.54(-2.74%) |
Dec 09, 2021 | 19.56 | 19.92 | 19.41 | 19.74 | 710,293 | -0.27(-1.34%) |
Dec 08, 2021 | 20.20 | 21.15 | 19.91 | 20.01 | 1,200,917 | +0.31(+1.55%) |
Dec 07, 2021 | 20.12 | 20.45 | 19.50 | 19.70 | 943,909 | -0.19(-0.95%) |
Dec 06, 2021 | 18.81 | 20.62 | 18.81 | 19.89 | 1,358,151 | +1.61(+8.80%) |
Dec 03, 2021 | 18.54 | 18.95 | 17.81 | 18.28 | 951,872 | -0.48(-2.57%) |
Dec 02, 2021 | 17.51 | 18.92 | 17.34 | 18.76 | 1,317,644 | +1.46(+8.46%) |
Dec 01, 2021 | 18.77 | 19.04 | 17.13 | 17.30 | 1,640,457 | -0.98(-5.36%) |
Nov 30, 2021 | 18.00 | 18.32 | 17.43 | 18.28 | 1,593,580 | -0.25(-1.35%) |
Nov 29, 2021 | 18.74 | 19.04 | 18.06 | 18.53 | 1,201,376 | +0.27(+1.48%) |
Nov 26, 2021 | 18.50 | 18.51 | 17.20 | 18.26 | 1,791,840 | -1.56(-7.87%) |
Nov 24, 2021 | 19.58 | 20.17 | 19.34 | 19.82 | 708,739 | -0.16(-0.81%) |
Nov 23, 2021 | 20.72 | 20.82 | 19.59 | 19.98 | 1,191,666 | -0.17(-0.84%) |
Nov 22, 2021 | 20.15 | 20.72 | 20.00 | 20.15 | 915,201 | +0.24(+1.21%) |
Nov 19, 2021 | 20.09 | 20.22 | 19.56 | 19.91 | 942,995 | -0.61(-2.97%) |
Nov 18, 2021 | 21.13 | 20.65 | 20.46 | 20.52 | 947,742 | -0.88(-4.11%) |
Nov 17, 2021 | 21.43 | 21.74 | 20.98 | 21.40 | 958,219 | -0.09(-0.42%) |
Nov 16, 2021 | 22.17 | 22.17 | 21.18 | 21.49 | 1,108,039 | -0.82(-3.68%) |
Nov 15, 2021 | 22.53 | 22.64 | 22.11 | 22.31 | 442,304 | +0.10(+0.45%) |
Nov 12, 2021 | 23.20 | 23.20 | 22.09 | 22.21 | 839,710 | -0.95(-4.10%) |
Nov 11, 2021 | 23.44 | 23.68 | 23.12 | 23.16 | 429,550 | -0.23(-0.98%) |
Nov 10, 2021 | 23.47 | 23.39 | 621,819 | -0.56(-2.34%) | ||
Nov 09, 2021 | 23.44 | 23.97 | 23.09 | 23.95 | 620,822 | +0.34(+1.44%) |
Nov 08, 2021 | 23.73 | 24.27 | 23.45 | 23.61 | 1,174,845 | +0.38(+1.64%) |
Nov 05, 2021 | 22.73 | 23.49 | 22.61 | 23.23 | 1,536,980 | +1.71(+7.95%) |
Nov 04, 2021 | 21.95 | 22.08 | 21.22 | 21.52 | 758,468 | -0.13(-0.60%) |
Nov 03, 2021 | 20.84 | 21.75 | 20.65 | 21.65 | 765,499 | +0.82(+3.94%) |
Nov 02, 2021 | 20.15 | 20.84 | 19.87 | 20.83 | 998,653 | +0.63(+3.12%) |
Nov 01, 2021 | 19.35 | 20.27 | 19.35 | 20.20 | 956,569 | +0.85(+4.39%) |
Oct 29, 2021 | 19.07 | 19.35 | 929,597 | +0.33(+1.74%) | ||
Oct 28, 2021 | 18.59 | 19.20 | 18.52 | 19.02 | 1,076,921 | +0.41(+2.20%) |
Oct 27, 2021 | 20.20 | 20.20 | 18.50 | 18.61 | 2,478,293 | -1.96(-9.53%) |
Oct 26, 2021 | 20.52 | 20.57 | 1,291,720 | +0.30(+1.48%) | ||
Oct 25, 2021 | 20.02 | 20.33 | 19.85 | 20.27 | 568,733 | +0.17(+0.85%) |
Oct 22, 2021 | 20.36 | 20.46 | 20.07 | 20.10 | 482,020 | -0.59(-2.85%) |
Oct 21, 2021 | 20.30 | 21.30 | 20.26 | 20.69 | 961,400 | +0.37(+1.82%) |
Oct 20, 2021 | 20.44 | 20.61 | 19.98 | 20.32 | 839,540 | -0.10(-0.49%) |
Oct 19, 2021 | 20.78 | 20.79 | 20.34 | 20.42 | 1,211,396 | -0.32(-1.54%) |
Oct 18, 2021 | 20.96 | 21.36 | 20.68 | 20.74 | 2,600,231 | -0.45(-2.12%) |
Oct 15, 2021 | 21.99 | 22.29 | 21.14 | 21.19 | 3,197,043 | -0.32(-1.49%) |
Oct 14, 2021 | 21.15 | 21.53 | 21.02 | 21.51 | 2,165,549 | +0.60(+2.87%) |
Oct 13, 2021 | 21.40 | 21.40 | 20.65 | 20.91 | 3,355,061 | -0.76(-3.51%) |
Oct 12, 2021 | 21.22 | 21.70 | 21.03 | 21.67 | 1,232,185 | +0.39(+1.83%) |
Oct 11, 2021 | 21.02 | 21.73 | 20.86 | 21.28 | 1,184,985 | +0.05(+0.24%) |
Oct 08, 2021 | 21.45 | 21.54 | 20.92 | 21.23 | 841,053 | +0.10(+0.47%) |
Oct 07, 2021 | 22.17 | 22.20 | 20.82 | 21.13 | 1,857,383 | -0.75(-3.43%) |
Oct 06, 2021 | 21.71 | 22.15 | 21.06 | 21.88 | 1,180,873 | -0.72(-3.19%) |
Oct 05, 2021 | 22.56 | 23.14 | 22.25 | 22.60 | 640,711 | +0.04(+0.18%) |
Oct 04, 2021 | 23.52 | 23.57 | 22.50 | 22.56 | 949,075 | -0.45(-1.96%) |
Oct 01, 2021 | 22.36 | 23.23 | 22.36 | 23.01 | 934,157 | +1.35(+6.23%) |
Sep 30, 2021 | 22.21 | 22.21 | 21.55 | 21.66 | 622,103 | -0.52(-2.34%) |
Sep 29, 2021 | 22.55 | 22.67 | 21.87 | 22.18 | 537,670 | -0.23(-1.03%) |
Sep 28, 2021 | 22.66 | 23.25 | 22.32 | 22.41 | 936,351 | -0.18(-0.80%) |
Sep 27, 2021 | 22.16 | 23.17 | 22.16 | 22.59 | 994,193 | +0.56(+2.54%) |
Sep 24, 2021 | 21.57 | 22.24 | 21.54 | 22.03 | 785,522 | +0.36(+1.66%) |
Sep 23, 2021 | 21.00 | 21.87 | 20.89 | 21.67 | 684,878 | +0.95(+4.58%) |
Sep 22, 2021 | 20.26 | 21.15 | 20.08 | 20.72 | 686,261 | +0.73(+3.65%) |
Sep 21, 2021 | 20.75 | 21.01 | 19.81 | 19.99 | 764,703 | -0.65(-3.15%) |
Sep 20, 2021 | 20.27 | 20.68 | 19.90 | 20.64 | 620,620 | +0.09(+0.44%) |
Sep 17, 2021 | 20.61 | 21.07 | 20.25 | 20.55 | 1,129,982 | +0.10(+0.49%) |
Sep 16, 2021 | 20.46 | 20.78 | 20.25 | 20.45 | 583,947 | +0.18(+0.89%) |
Sep 15, 2021 | 20.01 | 20.35 | 19.68 | 20.27 | 655,356 | +0.20(+1.00%) |
Sep 14, 2021 | 20.42 | 20.49 | 19.82 | 20.07 | 630,002 | -0.28(-1.38%) |
Sep 13, 2021 | 19.56 | 20.53 | 19.20 | 20.35 | 1,461,086 | +0.95(+4.90%) |
Sep 10, 2021 | 19.96 | 19.99 | 18.98 | 19.40 | 3,334,577 | -0.47(-2.37%) |
Sep 09, 2021 | 19.67 | 20.48 | 19.43 | 19.87 | 927,199 | +0.21(+1.07%) |
Sep 08, 2021 | 20.14 | 20.33 | 19.61 | 19.66 | 1,005,547 | -0.55(-2.72%) |
Sep 07, 2021 | 19.90 | 20.39 | 19.88 | 20.21 | 830,617 | +0.10(+0.50%) |
Sep 03, 2021 | 20.38 | 20.67 | 19.93 | 20.11 | 526,846 | -0.40(-1.95%) |
Sep 02, 2021 | 20.32 | 20.77 | 20.20 | 20.51 | 611,491 | +0.22(+1.08%) |
Sep 01, 2021 | 20.18 | 20.57 | 19.89 | 20.29 | 792,216 | +0.07(+0.35%) |
Aug 31, 2021 | 19.70 | 20.47 | 19.68 | 20.22 | 1,026,752 | +0.42(+2.12%) |
Aug 30, 2021 | 20.31 | 20.34 | 19.43 | 19.80 | 1,345,597 | -0.42(-2.08%) |
Aug 27, 2021 | 19.70 | 20.44 | 19.68 | 20.22 | 822,969 | +0.69(+3.53%) |
Aug 26, 2021 | 19.37 | 19.75 | 19.23 | 19.53 | 792,831 | -0.13(-0.66%) |
Aug 25, 2021 | 19.76 | 20.04 | 19.38 | 19.66 | 836,244 | -0.07(-0.35%) |
Aug 24, 2021 | 19.37 | 19.75 | 19.18 | 19.73 | 931,063 | +0.68(+3.57%) |
Aug 23, 2021 | 18.43 | 19.09 | 18.24 | 19.05 | 916,112 | +0.97(+5.37%) |
Aug 20, 2021 | 17.83 | 18.18 | 17.66 | 18.08 | 792,727 | +0.15(+0.84%) |
Aug 19, 2021 | 18.27 | 18.38 | 17.55 | 17.93 | 1,125,759 | -0.54(-2.92%) |
Aug 18, 2021 | 18.77 | 19.10 | 18.38 | 18.47 | 679,784 | -0.27(-1.44%) |
Aug 17, 2021 | 19.00 | 19.07 | 18.36 | 18.74 | 1,113,863 | -0.70(-3.60%) |
Aug 16, 2021 | 19.32 | 19.67 | 19.13 | 19.44 | 450,144 | -0.29(-1.47%) |
Aug 13, 2021 | 20.08 | 20.17 | 19.64 | 19.73 | 642,968 | -0.45(-2.23%) |
Aug 12, 2021 | 20.64 | 20.64 | 19.83 | 20.18 | 998,082 | -0.59(-2.84%) |
Aug 11, 2021 | 20.19 | 20.88 | 19.83 | 20.77 | 882,807 | +0.32(+1.56%) |
Aug 10, 2021 | 19.91 | 20.69 | 19.86 | 20.45 | 583,970 | +0.54(+2.71%) |
Aug 09, 2021 | 20.20 | 20.20 | 19.47 | 19.91 | 563,466 | -0.40(-1.97%) |
Aug 06, 2021 | 20.50 | 20.65 | 19.86 | 20.31 | 850,010 | +0.20(+0.99%) |
Aug 05, 2021 | 18.80 | 20.32 | 18.80 | 20.11 | 1,371,910 | +1.45(+7.77%) |
Aug 04, 2021 | 18.95 | 19.42 | 18.62 | 18.66 | 1,143,653 | -0.57(-2.96%) |
Aug 03, 2021 | 19.38 | 19.43 | 18.74 | 19.23 | 1,390,469 | -0.27(-1.38%) |
Aug 02, 2021 | 19.93 | 20.88 | 19.45 | 19.50 | 1,065,997 | -0.23(-1.17%) |
Jul 30, 2021 | 20.08 | 20.44 | 19.51 | 19.73 | 1,021,617 | -0.52(-2.57%) |
Jul 29, 2021 | 20.60 | 20.60 | 20.17 | 20.25 | 850,331 | -0.06(-0.30%) |
Jul 28, 2021 | 19.83 | 20.56 | 19.20 | 20.31 | 1,606,587 | -0.05(-0.25%) |
Jul 27, 2021 | 20.68 | 20.74 | 20.11 | 20.36 | 1,157,159 | -0.48(-2.30%) |
Jul 26, 2021 | 19.72 | 21.00 | 19.72 | 20.84 | 1,268,733 | +1.17(+5.95%) |
Jul 23, 2021 | 20.07 | 20.13 | 19.34 | 19.67 | 770,225 | -0.19(-0.96%) |
Jul 22, 2021 | 19.99 | 20.12 | 19.39 | 19.86 | 1,032,886 | -0.44(-2.17%) |
Jul 21, 2021 | 19.67 | 20.60 | 19.67 | 20.30 | 1,836,867 | +1.08(+5.62%) |
Jul 20, 2021 | 19.10 | 19.60 | 18.31 | 19.22 | 1,925,666 | +0.79(+4.29%) |
Jul 19, 2021 | 18.65 | 19.11 | 17.94 | 18.43 | 2,367,963 | -1.16(-5.92%) |
Jul 16, 2021 | 21.09 | 21.17 | 19.59 | 19.59 | 1,789,813 | -1.32(-6.31%) |
Jul 15, 2021 | 21.32 | 21.62 | 20.55 | 20.91 | 1,578,277 | -0.30(-1.41%) |
Jul 14, 2021 | 22.68 | 23.05 | 21.06 | 21.21 | 2,106,254 | -1.00(-4.50%) |
Jul 13, 2021 | 22.52 | 22.68 | 22.12 | 22.21 | 849,845 | -0.68(-2.97%) |
Jul 12, 2021 | 22.78 | 22.98 | 22.08 | 22.89 | 607,017 | +0.08(+0.35%) |
Jul 09, 2021 | 22.50 | 23.00 | 22.19 | 22.81 | 836,531 | +0.90(+4.11%) |
Jul 08, 2021 | 21.67 | 22.13 | 21.12 | 21.91 | 1,505,853 | -0.34(-1.53%) |
Jul 07, 2021 | 23.29 | 23.42 | 21.91 | 22.25 | 1,919,428 | -1.50(-6.32%) |
Jul 06, 2021 | 24.48 | 24.50 | 23.64 | 23.75 | 594,641 | -0.54(-2.22%) |
Jul 02, 2021 | 24.77 | 24.86 | 24.02 | 24.29 | 720,236 | -0.60(-2.41%) |
Jul 01, 2021 | 24.71 | 25.10 | 24.61 | 24.89 | 745,815 | +0.52(+2.13%) |
Jun 30, 2021 | 24.43 | 24.80 | 24.27 | 24.37 | 793,762 | -0.06(-0.25%) |
Jun 29, 2021 | 25.25 | 25.46 | 24.41 | 24.43 | 1,179,070 | -0.98(-3.86%) |
Jun 28, 2021 | 26.67 | 26.68 | 25.12 | 25.41 | 1,553,188 | -1.34(-5.01%) |
Jun 25, 2021 | 27.70 | 27.91 | 26.75 | 26.75 | 1,042,749 | -0.89(-3.22%) |
Jun 24, 2021 | 27.69 | 27.78 | 27.14 | 27.64 | 522,578 | -0.01(-0.04%) |
Jun 23, 2021 | 27.51 | 28.06 | 27.38 | 27.65 | 662,071 | +0.27(+0.99%) |
Jun 22, 2021 | 27.41 | 27.60 | 26.65 | 27.38 | 552,579 | -0.23(-0.83%) |
Jun 21, 2021 | 27.03 | 27.66 | 26.70 | 27.61 | 733,507 | +0.82(+3.06%) |
Jun 18, 2021 | 26.70 | 27.15 | 26.45 | 26.79 | 1,277,596 | -0.26(-0.96%) |
Jun 17, 2021 | 27.60 | 28.20 | 26.72 | 27.05 | 931,505 | -0.50(-1.81%) |
Jun 16, 2021 | 27.40 | 27.74 | 26.97 | 27.55 | 880,771 | +0.16(+0.58%) |
Jun 15, 2021 | 27.37 | 27.58 | 26.80 | 27.39 | 1,368,047 | +0.02(+0.07%) |
Jun 14, 2021 | 28.35 | 28.65 | 26.75 | 27.37 | 2,063,389 | -1.46(-5.06%) |
Jun 11, 2021 | 26.86 | 28.83 | 26.42 | 28.83 | 6,595,595 | +2.63(+10.04%) |
Jun 10, 2021 | 29.79 | 29.97 | 26.11 | 26.20 | 2,402,321 | -3.72(-12.43%) |
Jun 09, 2021 | 28.60 | 31.38 | 28.57 | 29.92 | 3,057,828 | +1.09(+3.78%) |
Jun 08, 2021 | 26.25 | 29.05 | 26.25 | 28.83 | 2,744,336 | +2.83(+10.88%) |
Jun 07, 2021 | 26.21 | 26.35 | 25.74 | 26.00 | 513,927 | -0.04(-0.15%) |
Jun 04, 2021 | 26.16 | 26.69 | 25.94 | 26.04 | 993,843 | +0.12(+0.46%) |
Jun 03, 2021 | 25.51 | 26.19 | 24.94 | 25.92 | 1,287,065 | +0.15(+0.58%) |
Jun 02, 2021 | 26.53 | 26.57 | 25.66 | 25.77 | 931,278 | -0.53(-2.02%) |
Jun 01, 2021 | 26.18 | 26.48 | 25.92 | 26.30 | 730,577 | +0.50(+1.94%) |
May 28, 2021 | 27.05 | 27.05 | 25.08 | 25.80 | 1,753,900 | -1.20(-4.44%) |
May 27, 2021 | 26.97 | 27.08 | 26.50 | 27.00 | 675,559 | +0.44(+1.66%) |
May 26, 2021 | 26.51 | 26.82 | 25.97 | 26.56 | 832,241 | +0.31(+1.18%) |
May 25, 2021 | 25.60 | 27.24 | 25.59 | 26.25 | 1,675,053 | +0.91(+3.59%) |
May 24, 2021 | 24.97 | 25.41 | 24.57 | 25.34 | 628,315 | +0.63(+2.55%) |
May 21, 2021 | 24.79 | 25.16 | 24.70 | 24.71 | 317,235 | -0.09(-0.36%) |
May 20, 2021 | 25.26 | 25.26 | 24.27 | 24.80 | 583,396 | -0.37(-1.47%) |
May 19, 2021 | 24.46 | 25.73 | 24.19 | 25.17 | 845,855 | +0.17(+0.66%) |
May 18, 2021 | 25.08 | 25.87 | 25.00 | 25.00 | 647,122 | +0.09(+0.36%) |
May 17, 2021 | 24.45 | 24.95 | 24.11 | 24.91 | 549,679 | +0.29(+1.16%) |
May 14, 2021 | 23.89 | 24.82 | 23.84 | 24.63 | 615,853 | +0.97(+4.10%) |
May 13, 2021 | 23.07 | 23.92 | 22.98 | 23.66 | 875,647 | +0.77(+3.36%) |
May 12, 2021 | 23.67 | 23.99 | 22.81 | 22.89 | 710,446 | -1.16(-4.82%) |
May 11, 2021 | 23.18 | 24.08 | 23.01 | 24.05 | 706,591 | +0.02(+0.08%) |
May 10, 2021 | 25.06 | 25.41 | 24.03 | 24.03 | 658,453 | -0.97(-3.88%) |
May 07, 2021 | 24.84 | 25.25 | 24.55 | 25.00 | 657,370 | +0.02(+0.10%) |
May 06, 2021 | 25.20 | 25.35 | 24.61 | 24.98 | 503,345 | -0.20(-0.77%) |
May 05, 2021 | 24.56 | 25.55 | 24.53 | 25.17 | 633,762 | +0.55(+2.23%) |
May 04, 2021 | 25.29 | 25.42 | 23.97 | 24.62 | 934,606 | -0.74(-2.92%) |