Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.600 | 8.021 | 7.050 | 7.070 | 4,874,941 | -0.63(-8.18%) |
Apr 28, 2022 | 7.690 | 7.850 | 7.085 | 7.700 | 6,566,458 | +0.09(+1.18%) |
Apr 27, 2022 | 7.780 | 8.111 | 7.460 | 7.610 | 4,672,225 | -0.22(-2.81%) |
Apr 26, 2022 | 8.020 | 8.135 | 7.650 | 7.830 | 4,085,723 | -0.38(-4.63%) |
Apr 25, 2022 | 7.440 | 8.250 | 7.380 | 8.210 | 6,190,442 | +0.69(+9.18%) |
Apr 22, 2022 | 7.460 | 7.850 | 7.360 | 7.520 | 3,723,274 | +0.01(+0.13%) |
Apr 21, 2022 | 7.950 | 8.245 | 7.380 | 7.510 | 7,065,516 | -0.48(-6.01%) |
Apr 20, 2022 | 8.310 | 8.790 | 7.830 | 7.990 | 10,115,404 | -0.42(-4.99%) |
Apr 19, 2022 | 8.050 | 8.590 | 7.940 | 8.410 | 3,027,090 | +0.37(+4.60%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.740 | 8.040 | 3,164,537 | -0.15(-1.83%) |
Apr 14, 2022 | 8.770 | 8.840 | 8.170 | 8.190 | 3,928,020 | -0.65(-7.35%) |
Apr 13, 2022 | 8.770 | 8.970 | 8.550 | 8.840 | 3,615,411 | +0.10(+1.14%) |
Apr 12, 2022 | 9.190 | 9.850 | 8.720 | 8.740 | 5,650,387 | -0.21(-2.35%) |
Apr 11, 2022 | 9.080 | 9.380 | 8.680 | 8.950 | 3,917,349 | -0.37(-3.97%) |
Apr 08, 2022 | 9.640 | 9.780 | 9.300 | 9.320 | 2,881,663 | -0.47(-4.80%) |
Apr 07, 2022 | 10.06 | 10.47 | 9.395 | 9.790 | 4,367,708 | -0.38(-3.74%) |
Apr 06, 2022 | 10.80 | 10.80 | 9.980 | 10.17 | 5,375,003 | -0.83(-7.55%) |
Apr 05, 2022 | 11.86 | 11.95 | 11.00 | 11.00 | 7,060,231 | -0.82(-6.94%) |
Apr 04, 2022 | 10.49 | 12.53 | 10.38 | 11.82 | 24,674,656 | +2.34(+24.68%) |
Apr 01, 2022 | 9.810 | 9.940 | 9.300 | 9.480 | 2,145,710 | -0.10(-1.04%) |
Mar 31, 2022 | 9.760 | 9.930 | 9.510 | 9.580 | 2,501,600 | -0.18(-1.84%) |
Mar 30, 2022 | 9.700 | 10.35 | 9.530 | 9.760 | 3,895,550 | -0.12(-1.21%) |
Mar 29, 2022 | 9.210 | 9.910 | 9.170 | 9.880 | 4,114,859 | +0.89(+9.90%) |
Mar 28, 2022 | 8.880 | 9.130 | 8.550 | 8.990 | 2,342,694 | +0.18(+2.04%) |
Mar 25, 2022 | 9.230 | 9.280 | 8.675 | 8.810 | 2,586,192 | -0.49(-5.27%) |
Mar 24, 2022 | 9.240 | 9.380 | 8.755 | 9.300 | 3,130,410 | +0.14(+1.53%) |
Mar 23, 2022 | 8.770 | 9.625 | 8.655 | 9.160 | 4,185,952 | +0.21(+2.35%) |
Mar 22, 2022 | 8.430 | 9.330 | 8.430 | 8.950 | 3,978,846 | +0.48(+5.67%) |
Mar 21, 2022 | 8.680 | 8.860 | 8.270 | 8.470 | 2,947,836 | -0.26(-2.98%) |
Mar 18, 2022 | 8.260 | 8.790 | 8.260 | 8.730 | 4,298,982 | +0.34(+4.05%) |
Mar 17, 2022 | 7.910 | 8.440 | 7.750 | 8.390 | 3,603,065 | +0.39(+4.88%) |
Mar 16, 2022 | 7.200 | 8.010 | 7.170 | 8.000 | 5,962,207 | +1.12(+16.28%) |
Mar 15, 2022 | 6.580 | 7.090 | 6.410 | 6.880 | 4,960,172 | +0.25(+3.77%) |
Mar 14, 2022 | 7.140 | 7.160 | 6.570 | 6.630 | 5,083,704 | -0.62(-8.55%) |
Mar 11, 2022 | 7.970 | 8.180 | 7.240 | 7.250 | 4,155,149 | -0.70(-8.81%) |
Mar 10, 2022 | 8.130 | 7.950 | 3,241,578 | -0.44(-5.24%) | ||
Mar 09, 2022 | 8.080 | 8.445 | 8.020 | 8.390 | 2,579,864 | +0.58(+7.43%) |
Mar 08, 2022 | 7.660 | 8.030 | 7.265 | 7.810 | 4,299,678 | +0.10(+1.30%) |
Mar 07, 2022 | 7.860 | 8.360 | 7.669 | 7.710 | 3,878,454 | -0.23(-2.90%) |
Mar 04, 2022 | 8.410 | 8.660 | 7.870 | 7.940 | 3,167,127 | -0.45(-5.36%) |
Mar 03, 2022 | 8.850 | 8.970 | 8.305 | 8.390 | 2,885,371 | -0.47(-5.30%) |
Mar 02, 2022 | 9.190 | 9.200 | 8.525 | 8.860 | 4,039,457 | -0.33(-3.59%) |
Mar 01, 2022 | 9.470 | 9.560 | 9.040 | 9.190 | 3,532,127 | -0.22(-2.34%) |
Feb 28, 2022 | 8.860 | 9.620 | 8.590 | 9.410 | 4,714,540 | +0.58(+6.57%) |
Feb 25, 2022 | 8.190 | 8.850 | 8.091 | 8.830 | 6,466,073 | +0.54(+6.51%) |
Feb 24, 2022 | 6.850 | 8.290 | 6.820 | 8.290 | 7,173,533 | +0.77(+10.24%) |
Feb 23, 2022 | 7.920 | 8.130 | 7.235 | 7.520 | 10,496,702 | -0.37(-4.69%) |
Feb 22, 2022 | 8.070 | 8.405 | 7.810 | 7.890 | 4,518,261 | -0.35(-4.25%) |
Feb 18, 2022 | 8.240 | 0 | -0.70(-7.83%) | |||
Feb 17, 2022 | 9.350 | 9.590 | 8.880 | 8.940 | 4,103,474 | -0.48(-5.10%) |
Feb 16, 2022 | 9.550 | 9.665 | 9.131 | 9.420 | 3,052,711 | -0.28(-2.89%) |
Feb 15, 2022 | 9.100 | 9.710 | 9.060 | 9.700 | 3,203,680 | +0.85(+9.60%) |
Feb 14, 2022 | 9.200 | 9.400 | 8.780 | 8.850 | 3,647,377 | -0.35(-3.80%) |
Feb 11, 2022 | 9.580 | 9.926 | 9.050 | 9.200 | 3,569,727 | -0.44(-4.56%) |
Feb 10, 2022 | 9.690 | 10.47 | 9.530 | 9.640 | 4,992,531 | -0.35(-3.50%) |
Feb 09, 2022 | 9.480 | 10.00 | 9.410 | 9.990 | 4,044,995 | +0.64(+6.84%) |
Feb 08, 2022 | 9.000 | 9.370 | 8.830 | 9.350 | 2,776,360 | +0.39(+4.35%) |
Feb 07, 2022 | 9.090 | 9.590 | 8.910 | 8.960 | 3,309,860 | -0.12(-1.32%) |
Feb 04, 2022 | 8.650 | 9.195 | 8.260 | 9.080 | 5,534,666 | +0.68(+8.10%) |
Feb 03, 2022 | 8.480 | 8.295 | 8.400 | 3,919,086 | -0.55(-6.15%) | |
Feb 02, 2022 | 9.610 | 9.650 | 8.780 | 8.950 | 4,566,412 | -0.54(-5.69%) |
Feb 01, 2022 | 8.880 | 9.500 | 8.520 | 9.490 | 6,076,984 | +0.74(+8.46%) |
Jan 31, 2022 | 7.650 | 8.780 | 8.750 | 6,658,462 | +1.19(+15.74%) | |
Jan 28, 2022 | 7.320 | 7.620 | 6.990 | 7.560 | 5,471,310 | +0.22(+3.00%) |
Jan 27, 2022 | 7.960 | 8.000 | 7.290 | 7.340 | 4,824,115 | -0.49(-6.26%) |
Jan 26, 2022 | 8.210 | 8.500 | 7.745 | 7.830 | 6,042,433 | -0.10(-1.26%) |
Jan 25, 2022 | 8.100 | 8.530 | 7.770 | 7.930 | 4,909,012 | -0.35(-4.23%) |
Jan 24, 2022 | 7.680 | 8.280 | 7.230 | 8.280 | 7,014,739 | +0.15(+1.85%) |
Jan 21, 2022 | 8.700 | 8.900 | 8.120 | 8.130 | 5,755,977 | -0.77(-8.65%) |
Jan 20, 2022 | 9.060 | 9.780 | 8.880 | 8.900 | 4,448,903 | +0.03(+0.34%) |
Jan 19, 2022 | 9.350 | 9.440 | 8.850 | 8.870 | 4,151,041 | -0.33(-3.59%) |
Jan 18, 2022 | 9.530 | 9.810 | 9.150 | 9.200 | 3,682,415 | -0.63(-6.41%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 10.55 | 10.55 | 9.830 | 9.850 | 3,245,638 | -0.66(-6.28%) |
Jan 12, 2022 | 10.95 | 11.01 | 10.44 | 10.51 | 2,739,670 | -0.21(-1.96%) |
Jan 11, 2022 | 10.18 | 11.09 | 10.15 | 10.72 | 3,871,058 | +0.47(+4.59%) |
Jan 10, 2022 | 10.06 | 10.27 | 9.650 | 10.25 | 4,268,286 | -0.04(-0.39%) |
Jan 07, 2022 | 10.38 | 11.00 | 10.23 | 10.29 | 4,377,621 | +0.02(+0.19%) |
Jan 06, 2022 | 10.12 | 10.65 | 9.760 | 10.27 | 4,696,346 | +0.04(+0.39%) |
Jan 05, 2022 | 11.03 | 11.32 | 10.15 | 10.23 | 5,719,806 | -1.01(-8.99%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.91 | 11.24 | 5,738,876 | -0.73(-6.10%) |
Jan 03, 2022 | 11.65 | 12.27 | 11.50 | 11.97 | 3,608,040 | +0.57(+5.00%) |
Dec 31, 2021 | 11.86 | 12.28 | 11.38 | 11.40 | 3,739,805 | -0.47(-3.96%) |
Dec 30, 2021 | 11.02 | 12.26 | 10.98 | 11.87 | 5,053,215 | +0.75(+6.74%) |
Dec 29, 2021 | 11.35 | 11.46 | 10.93 | 11.12 | 4,471,074 | -0.36(-3.14%) |
Dec 28, 2021 | 11.91 | 12.25 | 11.47 | 11.48 | 3,602,155 | -0.48(-4.01%) |
Dec 27, 2021 | 12.43 | 12.61 | 11.94 | 11.96 | 3,662,834 | -0.45(-3.63%) |
Dec 23, 2021 | 12.59 | 12.84 | 12.18 | 12.41 | 3,178,491 | -0.23(-1.82%) |
Dec 22, 2021 | 12.78 | 13.19 | 12.47 | 12.64 | 3,378,581 | -0.35(-2.69%) |
Dec 21, 2021 | 11.97 | 13.07 | 11.92 | 12.99 | 5,792,553 | +1.26(+10.74%) |
Dec 20, 2021 | 12.00 | 12.27 | 11.58 | 11.73 | 3,895,110 | -0.81(-6.46%) |
Dec 17, 2021 | 11.34 | 12.68 | 11.29 | 12.54 | 6,162,669 | +0.81(+6.91%) |
Dec 16, 2021 | 12.28 | 12.60 | 11.46 | 11.73 | 5,327,665 | -0.40(-3.30%) |
Dec 15, 2021 | 12.03 | 12.33 | 11.02 | 12.13 | 6,513,653 | +0.03(+0.25%) |
Dec 14, 2021 | 12.23 | 12.57 | 11.85 | 12.10 | 4,133,332 | -0.36(-2.89%) |
Dec 13, 2021 | 13.08 | 13.19 | 12.18 | 12.46 | 4,446,239 | -0.52(-4.01%) |
Dec 10, 2021 | 14.01 | 14.23 | 12.73 | 12.98 | 5,099,174 | -0.59(-4.35%) |
Dec 09, 2021 | 14.41 | 14.95 | 13.22 | 13.57 | 8,571,435 | -1.12(-7.62%) |
Dec 08, 2021 | 13.19 | 14.83 | 12.83 | 14.69 | 17,142,820 | +1.32(+9.87%) |
Dec 07, 2021 | 12.45 | 14.06 | 12.39 | 13.37 | 22,057,916 | +2.30(+20.78%) |
Dec 06, 2021 | 10.38 | 11.42 | 9.940 | 11.07 | 4,457,866 | +0.32(+2.98%) |
Dec 03, 2021 | 11.23 | 11.24 | 10.24 | 10.75 | 7,194,161 | -0.50(-4.44%) |
Dec 02, 2021 | 11.35 | 11.79 | 10.93 | 11.25 | 3,823,345 | -0.13(-1.14%) |
Dec 01, 2021 | 11.99 | 12.33 | 11.16 | 11.38 | 4,689,443 | -0.45(-3.80%) |
Nov 30, 2021 | 12.16 | 12.59 | 11.30 | 11.83 | 5,130,459 | -0.48(-3.90%) |
Nov 29, 2021 | 12.97 | 13.20 | 12.10 | 12.31 | 6,390,771 | -1.33(-9.75%) |
Nov 26, 2021 | 13.00 | 13.66 | 12.77 | 13.64 | 2,932,914 | +0.30(+2.25%) |
Nov 24, 2021 | 12.22 | 13.53 | 11.96 | 13.34 | 4,697,158 | +0.91(+7.32%) |
Nov 23, 2021 | 12.50 | 13.18 | 12.21 | 12.43 | 4,632,559 | -0.31(-2.43%) |
Nov 22, 2021 | 14.15 | 14.19 | 12.61 | 12.74 | 7,541,395 | -1.35(-9.58%) |
Nov 19, 2021 | 13.69 | 14.92 | 13.65 | 14.09 | 6,340,968 | +0.26(+1.88%) |
Nov 18, 2021 | 14.37 | 13.86 | 13.73 | 13.83 | 4,936,434 | -0.51(-3.56%) |
Nov 17, 2021 | 14.94 | 15.00 | 13.33 | 14.34 | 14,094,346 | -0.62(-4.14%) |
Nov 16, 2021 | 17.89 | 18.00 | 14.40 | 14.96 | 23,123,776 | -3.56(-19.22%) |
Nov 15, 2021 | 18.98 | 19.50 | 18.13 | 18.52 | 4,922,156 | -0.29(-1.54%) |
Nov 12, 2021 | 18.49 | 18.83 | 18.11 | 18.81 | 2,172,677 | +0.50(+2.73%) |
Nov 11, 2021 | 18.29 | 18.69 | 18.22 | 18.31 | 2,299,180 | +0.23(+1.27%) |
Nov 10, 2021 | 18.53 | 18.08 | 3,206,254 | -0.57(-3.06%) | ||
Nov 09, 2021 | 19.31 | 19.40 | 18.31 | 18.65 | 3,039,839 | -0.51(-2.66%) |
Nov 08, 2021 | 18.56 | 19.69 | 18.50 | 19.16 | 3,927,188 | +0.76(+4.13%) |
Nov 05, 2021 | 18.54 | 18.63 | 18.06 | 18.40 | 2,522,120 | -0.09(-0.49%) |
Nov 04, 2021 | 19.28 | 19.28 | 18.17 | 18.49 | 3,842,196 | -0.65(-3.40%) |
Nov 03, 2021 | 18.45 | 19.55 | 18.24 | 19.14 | 3,550,327 | +0.58(+3.13%) |
Nov 02, 2021 | 19.04 | 19.07 | 18.16 | 18.56 | 3,396,153 | -0.67(-3.48%) |
Nov 01, 2021 | 17.55 | 19.51 | 18.39 | 19.23 | 6,532,906 | +1.76(+10.07%) |
Oct 29, 2021 | 17.68 | 17.82 | 17.24 | 17.47 | 2,725,264 | -0.40(-2.24%) |
Oct 28, 2021 | 17.50 | 18.16 | 17.35 | 17.87 | 2,698,987 | +0.23(+1.30%) |
Oct 27, 2021 | 18.31 | 18.79 | 17.64 | 17.64 | 2,600,852 | -0.64(-3.50%) |
Oct 26, 2021 | 19.10 | 18.28 | 2,964,676 | -0.68(-3.59%) | ||
Oct 25, 2021 | 18.52 | 19.15 | 18.30 | 18.96 | 2,212,592 | +0.57(+3.10%) |
Oct 22, 2021 | 19.79 | 19.89 | 18.16 | 18.39 | 4,783,954 | -1.70(-8.46%) |
Oct 21, 2021 | 19.82 | 20.64 | 19.74 | 20.09 | 2,903,895 | +0.13(+0.65%) |
Oct 20, 2021 | 20.54 | 20.54 | 19.64 | 19.96 | 2,237,466 | -0.28(-1.38%) |
Oct 19, 2021 | 19.83 | 20.32 | 19.50 | 20.24 | 2,577,536 | +0.55(+2.79%) |
Oct 18, 2021 | 19.04 | 20.21 | 18.87 | 19.69 | 3,090,358 | +0.66(+3.47%) |
Oct 15, 2021 | 19.34 | 19.47 | 18.94 | 19.03 | 2,669,892 | -0.29(-1.50%) |
Oct 14, 2021 | 19.67 | 19.69 | 18.93 | 19.32 | 2,506,585 | +0.14(+0.73%) |
Oct 13, 2021 | 19.00 | 19.70 | 18.99 | 19.18 | 2,154,837 | +0.12(+0.63%) |
Oct 12, 2021 | 18.72 | 19.28 | 18.37 | 19.06 | 2,573,962 | +0.41(+2.20%) |
Oct 11, 2021 | 18.56 | 19.13 | 18.29 | 18.65 | 3,344,716 | +0.03(+0.16%) |
Oct 08, 2021 | 18.94 | 19.09 | 18.23 | 18.62 | 2,095,423 | +0.02(+0.11%) |
Oct 07, 2021 | 18.49 | 19.37 | 18.13 | 18.60 | 3,886,536 | +0.57(+3.16%) |
Oct 06, 2021 | 17.43 | 18.38 | 17.27 | 18.03 | 2,861,399 | +0.33(+1.86%) |
Oct 05, 2021 | 17.59 | 18.28 | 17.36 | 17.70 | 3,111,510 | +0.20(+1.14%) |
Oct 04, 2021 | 18.22 | 18.28 | 17.07 | 17.50 | 4,102,155 | -0.93(-5.05%) |
Oct 01, 2021 | 18.66 | 18.99 | 17.99 | 18.43 | 3,690,646 | -0.16(-0.86%) |
Sep 30, 2021 | 17.86 | 19.09 | 17.42 | 18.59 | 5,189,198 | +0.76(+4.26%) |
Sep 29, 2021 | 18.89 | 19.33 | 17.27 | 17.83 | 5,077,146 | -0.99(-5.26%) |
Sep 28, 2021 | 20.16 | 20.62 | 18.71 | 18.82 | 6,898,090 | -1.80(-8.73%) |
Sep 27, 2021 | 19.70 | 21.25 | 19.52 | 20.62 | 4,006,837 | +0.79(+3.98%) |
Sep 24, 2021 | 19.84 | 20.00 | 19.15 | 19.83 | 1,905,326 | -0.17(-0.85%) |
Sep 23, 2021 | 19.57 | 20.23 | 19.30 | 20.00 | 3,367,946 | +0.82(+4.28%) |
Sep 22, 2021 | 18.80 | 19.56 | 18.75 | 19.18 | 2,732,308 | +0.31(+1.64%) |
Sep 21, 2021 | 18.72 | 19.15 | 18.61 | 18.87 | 1,886,570 | +0.29(+1.56%) |
Sep 20, 2021 | 19.17 | 19.69 | 17.98 | 18.58 | 5,245,372 | -1.41(-7.05%) |
Sep 17, 2021 | 19.56 | 20.27 | 19.48 | 19.99 | 2,770,662 | +0.55(+2.83%) |
Sep 16, 2021 | 19.32 | 19.80 | 18.91 | 19.44 | 2,610,073 | -0.11(-0.56%) |
Sep 15, 2021 | 19.24 | 19.62 | 18.59 | 19.55 | 3,445,602 | +0.27(+1.40%) |
Sep 14, 2021 | 20.40 | 21.59 | 19.27 | 19.28 | 6,183,558 | -0.38(-1.93%) |
Sep 13, 2021 | 19.32 | 20.24 | 18.68 | 19.66 | 3,223,620 | +0.27(+1.39%) |
Sep 10, 2021 | 19.92 | 20.25 | 19.27 | 19.39 | 2,589,421 | -0.23(-1.17%) |
Sep 09, 2021 | 19.03 | 20.28 | 18.95 | 19.62 | 3,864,364 | +0.48(+2.51%) |
Sep 08, 2021 | 20.89 | 20.94 | 19.11 | 19.14 | 6,460,085 | -1.67(-8.02%) |
Sep 07, 2021 | 20.88 | 21.86 | 20.73 | 20.81 | 4,094,921 | +0.06(+0.29%) |
Sep 03, 2021 | 20.80 | 22.09 | 20.53 | 20.75 | 3,937,999 | -0.13(-0.62%) |
Sep 02, 2021 | 21.67 | 21.94 | 20.66 | 20.88 | 4,797,036 | -0.62(-2.88%) |
Sep 01, 2021 | 19.86 | 22.15 | 19.86 | 21.50 | 7,377,610 | +1.49(+7.45%) |
Aug 31, 2021 | 20.39 | 21.10 | 19.43 | 20.01 | 3,530,685 | -0.24(-1.19%) |
Aug 30, 2021 | 20.16 | 20.53 | 19.12 | 20.25 | 3,659,362 | +0.41(+2.07%) |
Aug 27, 2021 | 19.69 | 20.68 | 19.40 | 19.84 | 3,764,525 | +0.00(+0.00%) |
Aug 26, 2021 | 20.18 | 21.12 | 19.49 | 19.84 | 5,235,313 | -0.48(-2.36%) |
Aug 25, 2021 | 18.94 | 21.22 | 18.63 | 20.32 | 7,969,153 | +1.29(+6.78%) |
Aug 24, 2021 | 19.15 | 19.45 | 18.55 | 19.03 | 4,553,375 | +0.85(+4.68%) |
Aug 23, 2021 | 18.00 | 18.38 | 17.59 | 18.18 | 3,513,637 | +0.40(+2.25%) |
Aug 20, 2021 | 17.01 | 18.31 | 17.00 | 17.78 | 3,777,399 | +0.70(+4.10%) |
Aug 19, 2021 | 18.00 | 18.32 | 16.94 | 17.08 | 4,682,108 | -0.97(-5.37%) |
Aug 18, 2021 | 18.33 | 18.94 | 17.31 | 18.05 | 6,286,930 | +0.03(+0.17%) |
Aug 17, 2021 | 17.88 | 18.62 | 17.62 | 18.02 | 4,210,574 | -0.30(-1.64%) |
Aug 16, 2021 | 19.08 | 19.20 | 17.85 | 18.32 | 7,956,239 | -0.94(-4.88%) |
Aug 13, 2021 | 20.50 | 20.50 | 19.08 | 19.26 | 5,345,919 | -1.28(-6.23%) |
Aug 12, 2021 | 20.99 | 21.60 | 20.03 | 20.54 | 3,688,325 | -0.55(-2.61%) |
Aug 11, 2021 | 20.38 | 21.11 | 19.76 | 21.09 | 4,063,687 | +0.55(+2.68%) |
Aug 10, 2021 | 21.00 | 22.47 | 20.04 | 20.54 | 8,119,582 | -1.45(-6.59%) |
Aug 09, 2021 | 21.28 | 22.64 | 21.10 | 21.99 | 4,584,341 | +0.72(+3.39%) |
Aug 06, 2021 | 21.50 | 21.91 | 20.74 | 21.27 | 2,337,868 | +0.06(+0.28%) |
Aug 05, 2021 | 21.00 | 21.58 | 20.63 | 21.21 | 2,914,443 | +0.26(+1.24%) |
Aug 04, 2021 | 21.20 | 21.77 | 20.66 | 20.95 | 2,792,424 | -0.40(-1.87%) |
Aug 03, 2021 | 22.08 | 22.08 | 20.85 | 21.35 | 2,895,559 | -0.68(-3.09%) |
Aug 02, 2021 | 22.02 | 22.97 | 21.40 | 22.03 | 2,062,888 | +0.17(+0.78%) |
Jul 30, 2021 | 21.57 | 22.48 | 22.12 | 21.86 | 2,615,114 | -0.26(-1.18%) |
Jul 29, 2021 | 22.61 | 22.85 | 21.89 | 22.12 | 2,005,498 | -0.25(-1.12%) |
Jul 28, 2021 | 21.77 | 22.67 | 21.61 | 22.37 | 2,085,933 | +0.84(+3.90%) |
Jul 27, 2021 | 22.40 | 22.65 | 20.68 | 21.53 | 3,427,903 | -0.91(-4.06%) |
Jul 26, 2021 | 22.00 | 22.93 | 21.55 | 22.44 | 2,467,287 | +0.35(+1.58%) |
Jul 23, 2021 | 22.95 | 23.20 | 21.90 | 22.09 | 2,858,907 | -0.87(-3.79%) |
Jul 22, 2021 | 24.20 | 24.47 | 22.84 | 22.96 | 2,616,314 | -0.97(-4.05%) |
Jul 21, 2021 | 23.36 | 24.37 | 23.19 | 23.93 | 2,516,382 | +0.60(+2.57%) |
Jul 20, 2021 | 22.90 | 23.73 | 21.55 | 23.33 | 3,656,049 | +0.56(+2.46%) |
Jul 19, 2021 | 21.74 | 23.73 | 21.34 | 22.77 | 4,343,633 | +0.26(+1.16%) |
Jul 16, 2021 | 23.31 | 23.51 | 22.45 | 22.51 | 3,010,299 | -0.68(-2.93%) |
Jul 15, 2021 | 22.61 | 24.55 | 22.41 | 23.19 | 4,519,539 | +0.47(+2.07%) |
Jul 14, 2021 | 24.62 | 24.81 | 21.60 | 22.72 | 5,803,466 | -1.90(-7.72%) |
Jul 13, 2021 | 25.32 | 25.73 | 24.53 | 24.62 | 2,676,460 | -0.93(-3.64%) |
Jul 12, 2021 | 25.91 | 25.98 | 24.31 | 25.55 | 4,760,362 | -0.37(-1.43%) |
Jul 09, 2021 | 25.82 | 26.17 | 24.82 | 25.92 | 3,405,377 | +0.36(+1.41%) |
Jul 08, 2021 | 24.41 | 25.81 | 24.24 | 25.56 | 3,741,486 | -0.01(-0.04%) |
Jul 07, 2021 | 27.43 | 27.51 | 25.00 | 25.57 | 4,606,400 | -1.46(-5.40%) |
Jul 06, 2021 | 27.81 | 28.22 | 26.86 | 27.03 | 3,097,882 | -0.69(-2.49%) |
Jul 02, 2021 | 29.09 | 29.34 | 27.31 | 27.72 | 3,366,049 | -0.93(-3.25%) |
Jul 01, 2021 | 30.30 | 31.10 | 28.60 | 28.65 | 4,172,059 | -1.68(-5.54%) |
Jun 30, 2021 | 31.14 | 31.40 | 29.85 | 30.33 | 3,976,222 | -1.28(-4.05%) |
Jun 29, 2021 | 31.59 | 32.27 | 30.58 | 31.61 | 4,134,765 | +0.03(+0.09%) |
Jun 28, 2021 | 29.93 | 32.39 | 29.70 | 31.58 | 5,791,161 | +2.18(+7.41%) |
Jun 25, 2021 | 30.16 | 30.44 | 29.03 | 29.40 | 3,157,000 | -0.69(-2.29%) |
Jun 24, 2021 | 28.52 | 30.61 | 28.20 | 30.09 | 5,607,769 | +2.13(+7.62%) |
Jun 23, 2021 | 27.69 | 28.60 | 27.50 | 27.96 | 2,482,858 | +0.32(+1.16%) |
Jun 22, 2021 | 27.19 | 27.91 | 26.55 | 27.64 | 3,150,871 | +0.46(+1.69%) |
Jun 21, 2021 | 28.27 | 28.69 | 26.64 | 27.18 | 4,645,997 | -1.56(-5.43%) |
Jun 18, 2021 | 29.50 | 29.81 | 28.05 | 28.74 | 3,512,012 | -0.46(-1.58%) |
Jun 17, 2021 | 27.63 | 30.80 | 27.63 | 29.20 | 6,240,284 | +0.84(+2.96%) |
Jun 16, 2021 | 27.87 | 28.68 | 27.35 | 28.36 | 3,367,452 | +0.56(+2.01%) |
Jun 15, 2021 | 30.27 | 30.35 | 27.50 | 27.80 | 4,743,962 | -2.59(-8.52%) |
Jun 14, 2021 | 30.05 | 31.45 | 29.72 | 30.39 | 2,661,800 | +0.33(+1.10%) |
Jun 11, 2021 | 30.00 | 30.57 | 29.63 | 30.06 | 2,701,853 | +0.53(+1.79%) |
Jun 10, 2021 | 31.13 | 31.33 | 28.58 | 29.53 | 4,884,634 | -1.52(-4.90%) |
Jun 09, 2021 | 32.97 | 33.22 | 31.05 | 31.05 | 3,630,976 | -1.39(-4.28%) |
Jun 08, 2021 | 33.05 | 33.70 | 31.52 | 32.44 | 4,973,502 | -0.40(-1.22%) |
Jun 07, 2021 | 31.26 | 33.53 | 30.58 | 32.84 | 5,019,130 | +1.72(+5.53%) |
Jun 04, 2021 | 33.14 | 33.19 | 30.78 | 31.12 | 4,734,677 | -1.35(-4.16%) |
Jun 03, 2021 | 31.33 | 33.87 | 30.75 | 32.47 | 6,430,198 | +0.39(+1.22%) |
Jun 02, 2021 | 32.13 | 32.85 | 30.88 | 32.08 | 5,420,888 | +0.10(+0.31%) |
Jun 01, 2021 | 29.41 | 32.38 | 29.33 | 31.98 | 4,852,148 | +2.79(+9.56%) |
May 28, 2021 | 29.80 | 30.90 | 29.09 | 29.19 | 3,864,039 | -0.51(-1.72%) |
May 27, 2021 | 29.15 | 30.21 | 27.91 | 29.70 | 4,276,033 | +0.71(+2.45%) |
May 26, 2021 | 27.42 | 29.53 | 27.05 | 28.99 | 5,303,509 | +1.92(+7.09%) |
May 25, 2021 | 27.86 | 28.35 | 26.95 | 27.07 | 3,268,358 | -0.23(-0.84%) |
May 24, 2021 | 27.07 | 27.65 | 25.86 | 27.30 | 3,636,238 | +0.33(+1.22%) |
May 21, 2021 | 28.55 | 28.73 | 26.69 | 26.97 | 3,450,435 | -0.81(-2.92%) |
May 20, 2021 | 27.95 | 28.66 | 27.00 | 27.78 | 4,992,910 | +0.69(+2.55%) |
May 19, 2021 | 26.15 | 27.63 | 25.70 | 27.09 | 5,146,328 | -0.51(-1.85%) |
May 18, 2021 | 26.61 | 28.80 | 26.03 | 27.60 | 6,585,274 | +1.48(+5.67%) |
May 17, 2021 | 25.62 | 26.43 | 24.86 | 26.12 | 4,322,600 | +0.14(+0.54%) |
May 14, 2021 | 24.00 | 26.03 | 23.85 | 25.98 | 6,334,705 | +2.88(+12.47%) |
May 13, 2021 | 23.33 | 24.56 | 21.96 | 23.10 | 7,677,219 | +0.00(+0.00%) |
May 12, 2021 | 24.10 | 25.01 | 22.75 | 23.10 | 9,056,530 | -2.14(-8.48%) |
May 11, 2021 | 18.02 | 25.48 | 17.90 | 25.24 | 21,997,724 | +1.79(+7.63%) |
May 10, 2021 | 26.40 | 26.76 | 23.24 | 23.45 | 12,191,953 | -3.22(-12.07%) |
May 07, 2021 | 26.65 | 27.74 | 25.77 | 26.67 | 6,571,921 | +0.91(+3.53%) |
May 06, 2021 | 25.28 | 27.30 | 24.03 | 25.76 | 20,923,596 | -0.35(-1.34%) |
May 05, 2021 | 27.29 | 27.81 | 25.86 | 26.11 | 7,039,880 | -0.88(-3.26%) |
May 04, 2021 | 30.67 | 30.76 | 26.31 | 26.99 | 12,777,842 | -4.25(-13.60%) |