Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.41 | 23.41 | 21.99 | 22.27 | 899,758 | -1.14(-4.87%) |
May 27, 2022 | 22.43 | 23.44 | 21.99 | 23.41 | 1,135,821 | +1.02(+4.56%) |
May 26, 2022 | 21.70 | 22.58 | 21.57 | 22.39 | 717,271 | +0.68(+3.13%) |
May 25, 2022 | 21.27 | 22.12 | 20.85 | 21.71 | 804,512 | +0.30(+1.40%) |
May 24, 2022 | 22.11 | 22.23 | 21.18 | 21.41 | 1,029,999 | -0.95(-4.25%) |
May 23, 2022 | 22.79 | 22.91 | 21.96 | 22.36 | 989,364 | -0.43(-1.89%) |
May 20, 2022 | 22.12 | 23.28 | 21.61 | 22.79 | 1,941,194 | +0.74(+3.36%) |
May 19, 2022 | 20.79 | 22.90 | 20.79 | 22.05 | 2,214,310 | +1.19(+5.70%) |
May 18, 2022 | 20.00 | 21.44 | 19.83 | 20.86 | 1,499,290 | -0.05(-0.24%) |
May 17, 2022 | 19.66 | 21.01 | 19.44 | 20.91 | 1,329,427 | +1.71(+8.91%) |
May 16, 2022 | 19.14 | 20.37 | 18.75 | 19.20 | 1,178,727 | +0.03(+0.16%) |
May 13, 2022 | 17.82 | 19.18 | 17.62 | 19.17 | 1,341,922 | +1.82(+10.49%) |
May 12, 2022 | 16.21 | 17.63 | 16.16 | 17.35 | 1,341,723 | +0.86(+5.22%) |
May 11, 2022 | 17.83 | 18.69 | 16.49 | 16.49 | 2,189,557 | -1.40(-7.83%) |
May 10, 2022 | 16.16 | 18.12 | 15.31 | 17.89 | 3,286,039 | +2.53(+16.47%) |
May 09, 2022 | 16.81 | 17.03 | 14.95 | 15.36 | 2,682,553 | -2.02(-11.62%) |
May 06, 2022 | 18.26 | 19.48 | 17.19 | 17.38 | 8,372,826 | +1.74(+11.13%) |
May 05, 2022 | 16.67 | 16.89 | 15.28 | 15.64 | 1,955,790 | -1.35(-7.95%) |
May 04, 2022 | 17.82 | 17.82 | 16.16 | 16.99 | 2,563,919 | -0.69(-3.90%) |
May 03, 2022 | 18.70 | 18.96 | 17.51 | 17.68 | 1,436,555 | -1.09(-5.81%) |
May 02, 2022 | 18.55 | 19.05 | 17.76 | 18.77 | 1,684,157 | +0.31(+1.68%) |
Apr 29, 2022 | 18.90 | 19.40 | 18.36 | 18.46 | 1,141,480 | -0.58(-3.05%) |
Apr 28, 2022 | 19.41 | 19.41 | 17.90 | 19.04 | 895,971 | -0.03(-0.16%) |
Apr 27, 2022 | 19.25 | 19.76 | 18.82 | 19.07 | 810,174 | -0.12(-0.63%) |
Apr 26, 2022 | 19.70 | 19.76 | 19.12 | 19.19 | 1,434,370 | -0.65(-3.28%) |
Apr 25, 2022 | 19.10 | 20.01 | 19.01 | 19.84 | 820,184 | +0.38(+1.95%) |
Apr 22, 2022 | 19.70 | 20.38 | 19.34 | 19.46 | 782,540 | -0.23(-1.17%) |
Apr 21, 2022 | 21.11 | 21.40 | 19.53 | 19.69 | 1,050,331 | -1.19(-5.70%) |
Apr 20, 2022 | 21.21 | 21.71 | 20.75 | 20.88 | 1,089,357 | -0.32(-1.51%) |
Apr 19, 2022 | 20.80 | 21.86 | 20.53 | 21.20 | 1,316,545 | +0.51(+2.46%) |
Apr 18, 2022 | 21.43 | 21.43 | 20.39 | 20.69 | 1,174,489 | -0.85(-3.95%) |
Apr 14, 2022 | 21.97 | 22.23 | 21.17 | 21.54 | 1,077,041 | -0.61(-2.75%) |
Apr 13, 2022 | 22.13 | 22.41 | 21.16 | 22.15 | 1,357,546 | +0.99(+4.68%) |
Apr 12, 2022 | 22.25 | 22.50 | 20.69 | 21.16 | 1,652,073 | -0.74(-3.38%) |
Apr 11, 2022 | 22.70 | 22.90 | 21.79 | 21.90 | 895,272 | -1.01(-4.41%) |
Apr 08, 2022 | 23.71 | 23.92 | 22.75 | 22.91 | 892,172 | -0.90(-3.78%) |
Apr 07, 2022 | 24.17 | 24.78 | 23.36 | 23.81 | 1,494,248 | -0.39(-1.61%) |
Apr 06, 2022 | 24.39 | 24.78 | 23.86 | 24.20 | 3,054,022 | -0.54(-2.18%) |
Apr 05, 2022 | 26.25 | 26.29 | 24.70 | 24.74 | 755,322 | -1.53(-5.82%) |
Apr 04, 2022 | 26.86 | 27.03 | 25.64 | 26.27 | 1,358,259 | -0.48(-1.79%) |
Apr 01, 2022 | 25.32 | 26.77 | 25.02 | 26.75 | 1,623,418 | +1.68(+6.70%) |
Mar 31, 2022 | 25.13 | 25.60 | 24.89 | 25.07 | 552,972 | +0.07(+0.28%) |
Mar 30, 2022 | 25.62 | 26.43 | 24.83 | 25.00 | 634,113 | -0.71(-2.76%) |
Mar 29, 2022 | 24.51 | 25.87 | 24.34 | 25.71 | 1,029,685 | +1.38(+5.67%) |
Mar 28, 2022 | 24.14 | 24.68 | 23.55 | 24.33 | 549,973 | +0.37(+1.54%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.28 | 23.96 | 630,199 | -0.49(-2.00%) |
Mar 24, 2022 | 23.97 | 24.65 | 23.54 | 24.45 | 462,819 | +0.59(+2.47%) |
Mar 23, 2022 | 24.65 | 25.15 | 23.80 | 23.86 | 645,451 | -1.10(-4.41%) |
Mar 22, 2022 | 24.27 | 25.01 | 24.23 | 24.96 | 614,044 | +0.65(+2.67%) |
Mar 21, 2022 | 25.53 | 25.62 | 24.06 | 24.31 | 632,653 | -1.25(-4.89%) |
Mar 18, 2022 | 25.07 | 25.97 | 24.82 | 25.56 | 1,798,106 | +0.31(+1.23%) |
Mar 17, 2022 | 24.17 | 25.29 | 23.63 | 25.25 | 1,003,721 | +1.08(+4.47%) |
Mar 16, 2022 | 23.13 | 24.19 | 22.93 | 24.17 | 877,788 | +1.26(+5.50%) |
Mar 15, 2022 | 22.26 | 23.26 | 22.11 | 22.91 | 805,689 | +0.69(+3.11%) |
Mar 14, 2022 | 23.73 | 24.17 | 21.77 | 22.22 | 1,598,448 | -1.50(-6.32%) |
Mar 11, 2022 | 25.00 | 25.55 | 23.70 | 23.72 | 799,545 | -1.13(-4.55%) |
Mar 10, 2022 | 24.92 | 24.96 | 23.58 | 24.85 | 785,095 | -0.36(-1.43%) |
Mar 09, 2022 | 24.42 | 25.88 | 24.42 | 25.21 | 1,144,013 | +1.06(+4.39%) |
Mar 08, 2022 | 23.28 | 24.52 | 22.61 | 24.15 | 1,229,904 | +0.62(+2.63%) |
Mar 07, 2022 | 22.75 | 24.44 | 22.75 | 23.53 | 1,458,282 | +0.25(+1.07%) |
Mar 04, 2022 | 24.30 | 25.29 | 23.02 | 23.28 | 1,572,768 | -1.14(-4.67%) |
Mar 03, 2022 | 25.00 | 25.50 | 22.96 | 24.42 | 2,970,202 | -0.13(-0.53%) |
Mar 02, 2022 | 25.00 | 25.23 | 22.25 | 24.55 | 6,302,025 | -4.91(-16.67%) |
Mar 01, 2022 | 30.45 | 31.46 | 29.34 | 29.46 | 1,468,742 | -0.88(-2.90%) |
Feb 28, 2022 | 30.50 | 31.10 | 29.95 | 30.34 | 892,966 | -0.29(-0.95%) |
Feb 25, 2022 | 29.28 | 30.63 | 28.76 | 30.63 | 784,387 | +1.20(+4.08%) |
Feb 24, 2022 | 26.90 | 29.58 | 26.47 | 29.43 | 1,444,220 | +0.79(+2.76%) |
Feb 23, 2022 | 30.26 | 30.31 | 28.63 | 28.64 | 863,089 | -1.19(-3.99%) |
Feb 22, 2022 | 29.28 | 30.78 | 29.26 | 29.83 | 682,672 | -0.24(-0.80%) |
Feb 18, 2022 | 30.07 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 31.19 | 31.57 | 30.15 | 30.40 | 672,033 | -1.09(-3.46%) |
Feb 16, 2022 | 31.30 | 32.11 | 30.72 | 31.49 | 772,564 | -0.10(-0.32%) |
Feb 15, 2022 | 31.08 | 31.79 | 30.84 | 31.59 | 1,406,158 | +1.34(+4.43%) |
Feb 14, 2022 | 29.82 | 30.67 | 29.40 | 30.25 | 717,090 | +0.45(+1.51%) |
Feb 11, 2022 | 29.97 | 31.24 | 29.29 | 29.80 | 835,380 | -0.21(-0.70%) |
Feb 10, 2022 | 29.11 | 31.32 | 28.68 | 30.01 | 1,227,590 | +0.29(+0.98%) |
Feb 09, 2022 | 27.58 | 29.87 | 27.58 | 29.72 | 1,189,670 | +2.38(+8.71%) |
Feb 08, 2022 | 27.64 | 27.98 | 26.80 | 27.34 | 698,137 | -0.48(-1.73%) |
Feb 07, 2022 | 27.90 | 29.25 | 27.62 | 27.82 | 950,384 | +0.03(+0.11%) |
Feb 04, 2022 | 27.10 | 27.87 | 26.95 | 27.79 | 802,098 | +0.63(+2.32%) |
Feb 03, 2022 | 26.64 | 28.11 | 27.16 | 1,094,876 | +0.01(+0.04%) | |
Feb 02, 2022 | 27.63 | 27.75 | 26.66 | 27.15 | 854,472 | -0.50(-1.81%) |
Feb 01, 2022 | 27.30 | 28.11 | 26.31 | 27.65 | 1,420,742 | +0.76(+2.83%) |
Jan 31, 2022 | 25.20 | 26.92 | 26.89 | 1,886,116 | +1.63(+6.45%) | |
Jan 28, 2022 | 24.22 | 25.29 | 23.11 | 25.26 | 1,153,446 | +1.12(+4.64%) |
Jan 27, 2022 | 25.93 | 26.39 | 23.80 | 24.14 | 1,046,118 | -1.32(-5.18%) |
Jan 26, 2022 | 25.95 | 26.97 | 24.77 | 25.46 | 1,538,678 | +0.12(+0.47%) |
Jan 25, 2022 | 24.95 | 25.85 | 24.31 | 25.34 | 1,166,263 | -0.27(-1.05%) |
Jan 24, 2022 | 24.27 | 25.73 | 22.40 | 25.61 | 2,401,455 | +0.55(+2.19%) |
Jan 21, 2022 | 25.67 | 26.33 | 24.40 | 25.06 | 2,499,445 | -1.58(-5.93%) |
Jan 20, 2022 | 30.00 | 30.00 | 26.50 | 26.64 | 2,718,442 | -2.85(-9.66%) |
Jan 19, 2022 | 32.00 | 33.00 | 29.44 | 29.49 | 1,981,403 | -1.21(-3.94%) |
Jan 18, 2022 | 32.68 | 32.91 | 30.45 | 30.70 | 1,601,771 | -1.80(-5.54%) |
Jan 14, 2022 | 32.50 | 0 | -0.81(-2.43%) | |||
Jan 13, 2022 | 32.95 | 36.29 | 32.68 | 33.31 | 2,107,403 | +0.96(+2.97%) |
Jan 12, 2022 | 34.29 | 34.42 | 32.06 | 32.35 | 1,494,137 | -1.85(-5.41%) |
Jan 11, 2022 | 33.90 | 34.66 | 33.25 | 34.20 | 820,598 | -0.31(-0.90%) |
Jan 10, 2022 | 36.29 | 36.53 | 33.15 | 34.51 | 1,498,189 | -2.09(-5.71%) |
Jan 07, 2022 | 39.08 | 40.07 | 36.53 | 36.60 | 1,431,491 | -2.52(-6.44%) |
Jan 06, 2022 | 37.38 | 39.47 | 35.88 | 39.12 | 886,187 | +1.97(+5.30%) |
Jan 05, 2022 | 38.87 | 40.34 | 37.05 | 37.15 | 1,645,699 | -1.81(-4.65%) |
Jan 04, 2022 | 37.05 | 39.18 | 35.61 | 38.96 | 1,503,516 | +1.91(+5.16%) |
Jan 03, 2022 | 36.81 | 37.49 | 36.16 | 37.05 | 889,999 | +0.64(+1.76%) |
Dec 31, 2021 | 36.10 | 36.99 | 36.02 | 36.41 | 529,253 | +0.14(+0.39%) |
Dec 30, 2021 | 36.30 | 37.37 | 35.87 | 36.27 | 610,004 | +0.00(+0.00%) |
Dec 29, 2021 | 36.29 | 36.85 | 35.80 | 36.27 | 338,068 | -0.16(-0.44%) |
Dec 28, 2021 | 37.00 | 37.95 | 36.35 | 36.43 | 623,585 | -0.49(-1.33%) |
Dec 27, 2021 | 37.68 | 37.72 | 36.31 | 36.92 | 479,514 | -0.80(-2.12%) |
Dec 23, 2021 | 36.24 | 38.13 | 35.75 | 37.72 | 885,715 | +1.19(+3.26%) |
Dec 22, 2021 | 35.12 | 36.70 | 34.71 | 36.53 | 797,942 | +1.37(+3.90%) |
Dec 21, 2021 | 34.80 | 35.52 | 34.00 | 35.16 | 1,381,299 | +0.58(+1.68%) |
Dec 20, 2021 | 33.64 | 35.44 | 32.87 | 34.58 | 1,418,024 | +0.20(+0.58%) |
Dec 17, 2021 | 33.87 | 35.94 | 33.14 | 34.38 | 6,686,609 | +0.44(+1.30%) |
Dec 16, 2021 | 34.95 | 35.17 | 33.38 | 33.94 | 1,169,254 | -0.81(-2.33%) |
Dec 15, 2021 | 33.05 | 34.89 | 31.66 | 34.75 | 1,968,753 | +1.58(+4.76%) |
Dec 14, 2021 | 33.27 | 33.89 | 32.26 | 33.17 | 1,294,432 | -0.79(-2.33%) |
Dec 13, 2021 | 33.94 | 35.11 | 33.32 | 33.96 | 1,126,239 | +0.42(+1.25%) |
Dec 10, 2021 | 35.24 | 35.79 | 33.37 | 33.54 | 1,007,924 | -1.48(-4.23%) |
Dec 09, 2021 | 36.46 | 37.11 | 34.84 | 35.02 | 1,011,425 | -1.58(-4.32%) |
Dec 08, 2021 | 36.60 | 36.83 | 35.30 | 36.60 | 1,315,651 | +0.45(+1.24%) |
Dec 07, 2021 | 35.94 | 37.22 | 35.55 | 36.15 | 1,132,327 | +1.12(+3.20%) |
Dec 06, 2021 | 34.50 | 35.43 | 33.06 | 35.03 | 1,080,489 | +0.37(+1.07%) |
Dec 03, 2021 | 37.54 | 37.54 | 34.46 | 34.66 | 1,225,792 | -2.40(-6.48%) |
Dec 02, 2021 | 35.25 | 37.80 | 34.61 | 37.06 | 1,492,853 | +1.58(+4.45%) |
Dec 01, 2021 | 36.54 | 38.95 | 35.44 | 35.48 | 2,292,076 | -0.80(-2.21%) |
Nov 30, 2021 | 36.44 | 37.38 | 34.01 | 36.28 | 1,969,142 | -0.62(-1.68%) |
Nov 29, 2021 | 36.51 | 37.60 | 35.98 | 36.90 | 1,316,206 | +0.62(+1.71%) |
Nov 26, 2021 | 38.00 | 38.95 | 35.68 | 36.28 | 1,248,904 | -2.60(-6.69%) |
Nov 24, 2021 | 38.76 | 39.55 | 38.21 | 38.88 | 745,460 | -0.31(-0.79%) |
Nov 23, 2021 | 38.88 | 39.40 | 36.82 | 39.19 | 1,083,297 | -0.18(-0.46%) |
Nov 22, 2021 | 39.37 | 41.83 | 38.35 | 39.37 | 2,261,124 | -0.23(-0.58%) |
Nov 19, 2021 | 39.53 | 40.95 | 38.95 | 39.60 | 1,380,290 | +0.13(+0.33%) |
Nov 18, 2021 | 39.38 | 39.67 | 38.40 | 39.47 | 1,114,918 | -0.05(-0.13%) |
Nov 17, 2021 | 38.48 | 39.84 | 38.32 | 39.52 | 1,517,748 | +0.91(+2.36%) |
Nov 16, 2021 | 39.42 | 39.99 | 38.08 | 38.61 | 1,724,965 | -1.15(-2.89%) |
Nov 15, 2021 | 39.53 | 40.22 | 38.86 | 39.76 | 1,263,890 | +0.11(+0.28%) |
Nov 12, 2021 | 38.71 | 39.75 | 38.32 | 39.65 | 1,211,888 | +1.04(+2.69%) |
Nov 11, 2021 | 37.99 | 39.32 | 37.80 | 38.61 | 814,137 | +0.62(+1.63%) |
Nov 10, 2021 | 39.01 | 37.99 | 2,717,313 | -0.03(-0.08%) | ||
Nov 09, 2021 | 39.42 | 39.46 | 37.43 | 38.02 | 1,242,585 | -1.35(-3.43%) |
Nov 08, 2021 | 39.75 | 40.13 | 38.34 | 39.37 | 1,219,110 | -0.78(-1.94%) |
Nov 05, 2021 | 39.38 | 40.50 | 38.09 | 40.15 | 1,598,650 | +1.38(+3.56%) |
Nov 04, 2021 | 39.81 | 40.39 | 38.00 | 38.77 | 1,523,863 | -0.22(-0.56%) |
Nov 03, 2021 | 37.20 | 39.15 | 36.53 | 38.99 | 1,918,638 | +1.99(+5.38%) |
Nov 02, 2021 | 36.61 | 37.39 | 35.64 | 37.00 | 1,297,715 | +0.59(+1.62%) |
Nov 01, 2021 | 35.44 | 36.88 | 34.81 | 36.41 | 1,774,952 | +1.60(+4.60%) |
Oct 29, 2021 | 34.11 | 35.30 | 34.81 | 1,088,310 | +0.43(+1.25%) | |
Oct 28, 2021 | 32.80 | 34.44 | 34.38 | 1,218,353 | +1.75(+5.36%) | |
Oct 27, 2021 | 33.57 | 33.87 | 32.56 | 32.63 | 1,141,306 | -1.09(-3.23%) |
Oct 26, 2021 | 34.95 | 33.72 | 1,528,108 | -1.25(-3.57%) | ||
Oct 25, 2021 | 34.49 | 35.01 | 33.92 | 34.97 | 1,239,724 | +0.40(+1.16%) |
Oct 22, 2021 | 34.29 | 35.84 | 33.55 | 34.57 | 2,041,642 | -0.44(-1.26%) |
Oct 21, 2021 | 34.70 | 36.01 | 34.59 | 35.01 | 1,443,173 | +0.16(+0.46%) |
Oct 20, 2021 | 33.60 | 35.64 | 33.55 | 34.85 | 1,927,469 | +1.20(+3.57%) |
Oct 19, 2021 | 32.55 | 34.47 | 31.77 | 33.65 | 2,503,095 | +1.22(+3.76%) |
Oct 18, 2021 | 34.64 | 34.86 | 31.72 | 32.43 | 4,984,421 | -2.04(-5.92%) |
Oct 15, 2021 | 36.53 | 36.91 | 34.37 | 34.47 | 3,864,161 | -2.61(-7.04%) |
Oct 14, 2021 | 37.40 | 38.49 | 36.43 | 37.08 | 3,614,048 | +0.17(+0.46%) |
Oct 13, 2021 | 35.50 | 37.22 | 34.62 | 36.91 | 3,912,185 | +0.91(+2.53%) |
Oct 12, 2021 | 40.22 | 41.97 | 34.74 | 36.00 | 15,585,874 | -4.50(-11.11%) |
Oct 11, 2021 | 37.85 | 42.16 | 36.55 | 40.50 | 37,301,712 | +2.09(+5.44%) |
Oct 08, 2021 | 36.98 | 40.90 | 29.07 | 38.41 | 145,618,320 | +18.81(+95.97%) |
Oct 07, 2021 | 18.61 | 21.31 | 17.14 | 19.60 | 6,148,246 | +1.00(+5.38%) |
Oct 06, 2021 | 18.80 | 19.93 | 18.12 | 18.60 | 2,240,566 | -0.40(-2.11%) |
Oct 05, 2021 | 18.65 | 19.89 | 18.39 | 19.00 | 2,536,276 | +0.47(+2.54%) |
Oct 04, 2021 | 18.32 | 19.07 | 18.14 | 18.53 | 1,848,783 | +0.15(+0.82%) |
Oct 01, 2021 | 17.36 | 18.65 | 17.13 | 18.38 | 2,175,755 | +1.28(+7.49%) |
Sep 30, 2021 | 19.23 | 19.23 | 16.75 | 17.10 | 3,815,131 | -2.46(-12.58%) |
Sep 29, 2021 | 20.03 | 20.55 | 19.52 | 19.56 | 2,373,748 | -0.27(-1.36%) |
Sep 28, 2021 | 19.50 | 20.60 | 18.90 | 19.83 | 3,847,535 | +0.62(+3.23%) |
Sep 27, 2021 | 18.96 | 19.68 | 18.35 | 19.21 | 3,670,524 | +1.01(+5.55%) |
Sep 24, 2021 | 18.03 | 18.41 | 17.72 | 18.20 | 2,137,634 | +0.23(+1.28%) |
Sep 23, 2021 | 17.21 | 18.03 | 17.13 | 17.97 | 1,498,127 | +0.78(+4.54%) |
Sep 22, 2021 | 17.08 | 17.29 | 16.76 | 17.19 | 1,377,303 | +0.11(+0.64%) |
Sep 21, 2021 | 16.50 | 17.20 | 16.48 | 17.08 | 1,157,601 | +0.60(+3.64%) |
Sep 20, 2021 | 16.08 | 17.33 | 16.02 | 16.48 | 1,789,946 | -0.09(-0.54%) |
Sep 17, 2021 | 16.00 | 16.75 | 15.81 | 16.57 | 2,036,906 | +0.58(+3.63%) |
Sep 16, 2021 | 15.81 | 16.11 | 15.56 | 15.99 | 1,005,005 | +0.01(+0.06%) |
Sep 15, 2021 | 15.65 | 16.13 | 15.55 | 15.98 | 803,624 | +0.31(+1.98%) |
Sep 14, 2021 | 15.90 | 16.07 | 15.35 | 15.67 | 1,052,745 | -0.24(-1.51%) |
Sep 13, 2021 | 15.50 | 16.37 | 15.15 | 15.91 | 1,366,274 | +0.49(+3.18%) |
Sep 10, 2021 | 15.98 | 16.08 | 15.37 | 15.42 | 928,936 | -0.57(-3.56%) |
Sep 09, 2021 | 15.86 | 16.25 | 15.61 | 15.99 | 1,179,337 | +0.08(+0.50%) |
Sep 08, 2021 | 15.84 | 16.36 | 15.52 | 15.91 | 1,542,381 | +0.10(+0.63%) |
Sep 07, 2021 | 15.91 | 16.28 | 15.48 | 15.81 | 1,033,487 | -0.11(-0.69%) |
Sep 03, 2021 | 16.25 | 16.28 | 15.80 | 15.92 | 906,280 | -0.29(-1.79%) |
Sep 02, 2021 | 16.39 | 16.39 | 15.84 | 16.21 | 786,353 | -0.08(-0.49%) |
Sep 01, 2021 | 15.81 | 16.48 | 15.72 | 16.29 | 1,527,825 | +0.48(+3.04%) |
Aug 31, 2021 | 15.64 | 16.12 | 15.58 | 15.81 | 927,377 | +0.38(+2.46%) |
Aug 30, 2021 | 15.65 | 15.93 | 15.13 | 15.43 | 859,111 | -0.30(-1.91%) |
Aug 27, 2021 | 15.40 | 16.18 | 15.30 | 15.73 | 1,360,748 | +0.26(+1.68%) |
Aug 26, 2021 | 15.14 | 15.76 | 15.06 | 15.47 | 1,197,121 | +0.31(+2.04%) |
Aug 25, 2021 | 14.80 | 15.45 | 14.55 | 15.16 | 946,348 | +0.28(+1.88%) |
Aug 24, 2021 | 14.74 | 14.89 | 14.35 | 14.88 | 848,243 | +0.16(+1.09%) |
Aug 23, 2021 | 14.28 | 14.94 | 14.24 | 14.72 | 1,272,636 | +0.54(+3.81%) |
Aug 20, 2021 | 13.71 | 14.48 | 13.67 | 14.18 | 901,738 | +0.49(+3.58%) |
Aug 19, 2021 | 13.70 | 14.10 | 13.41 | 13.69 | 1,639,841 | -0.17(-1.23%) |
Aug 18, 2021 | 13.80 | 14.29 | 13.53 | 13.86 | 1,285,455 | +0.18(+1.32%) |
Aug 17, 2021 | 13.40 | 13.70 | 13.11 | 13.68 | 1,227,651 | +0.15(+1.11%) |
Aug 16, 2021 | 13.96 | 13.96 | 13.47 | 13.53 | 1,162,498 | -0.47(-3.36%) |
Aug 13, 2021 | 14.21 | 14.45 | 13.87 | 14.00 | 1,037,016 | -0.31(-2.17%) |
Aug 12, 2021 | 14.62 | 14.86 | 14.13 | 14.31 | 1,236,989 | -0.10(-0.69%) |
Aug 11, 2021 | 14.48 | 14.79 | 14.11 | 14.41 | 1,770,567 | +0.10(+0.70%) |
Aug 10, 2021 | 14.50 | 14.78 | 14.09 | 14.31 | 1,779,055 | -0.29(-1.99%) |
Aug 09, 2021 | 15.20 | 15.29 | 14.53 | 14.60 | 1,424,160 | -0.65(-4.26%) |
Aug 06, 2021 | 15.66 | 15.69 | 14.91 | 15.25 | 1,548,243 | -0.44(-2.80%) |
Aug 05, 2021 | 15.17 | 16.18 | 15.09 | 15.69 | 1,632,559 | +0.37(+2.42%) |
Aug 04, 2021 | 15.09 | 15.72 | 15.00 | 15.32 | 1,156,816 | +0.21(+1.39%) |
Aug 03, 2021 | 14.86 | 15.14 | 14.62 | 15.11 | 1,189,176 | +0.22(+1.48%) |
Aug 02, 2021 | 14.81 | 15.24 | 14.80 | 14.89 | 874,577 | +0.11(+0.74%) |
Jul 30, 2021 | 14.80 | 15.21 | 14.61 | 14.78 | 1,001,087 | -0.19(-1.27%) |
Jul 29, 2021 | 15.61 | 15.61 | 14.91 | 14.97 | 1,288,722 | -0.54(-3.48%) |
Jul 28, 2021 | 14.60 | 15.57 | 14.59 | 15.51 | 1,302,114 | +0.85(+5.80%) |
Jul 27, 2021 | 14.41 | 14.93 | 14.02 | 14.66 | 1,473,669 | +0.12(+0.83%) |
Jul 26, 2021 | 14.10 | 14.77 | 13.90 | 14.54 | 1,315,937 | +0.17(+1.18%) |
Jul 23, 2021 | 15.00 | 15.10 | 14.31 | 14.37 | 1,661,855 | -0.62(-4.14%) |
Jul 22, 2021 | 15.68 | 15.77 | 14.82 | 14.99 | 1,823,515 | -0.84(-5.31%) |
Jul 21, 2021 | 16.14 | 16.59 | 15.68 | 15.83 | 1,976,631 | -0.29(-1.80%) |
Jul 20, 2021 | 15.68 | 16.47 | 15.55 | 16.12 | 1,722,870 | +0.49(+3.13%) |
Jul 19, 2021 | 15.54 | 15.92 | 15.21 | 15.63 | 1,400,878 | -0.22(-1.39%) |
Jul 16, 2021 | 15.70 | 16.44 | 15.39 | 15.85 | 2,396,536 | +0.36(+2.32%) |
Jul 15, 2021 | 15.59 | 15.82 | 14.94 | 15.49 | 2,140,609 | -0.23(-1.46%) |
Jul 14, 2021 | 16.25 | 16.33 | 15.40 | 15.72 | 2,484,217 | -0.57(-3.50%) |
Jul 13, 2021 | 16.94 | 17.25 | 16.15 | 16.29 | 3,267,166 | -1.05(-6.06%) |
Jul 12, 2021 | 16.47 | 18.14 | 16.38 | 17.34 | 6,073,566 | +0.57(+3.40%) |
Jul 09, 2021 | 15.16 | 17.13 | 14.92 | 16.77 | 6,671,449 | +1.67(+11.06%) |
Jul 08, 2021 | 13.66 | 15.14 | 13.51 | 15.10 | 3,864,353 | +0.63(+4.35%) |
Jul 07, 2021 | 14.38 | 14.98 | 13.61 | 14.47 | 6,520,704 | +0.42(+2.99%) |
Jul 06, 2021 | 13.54 | 14.75 | 13.20 | 14.05 | 13,297,780 | +0.87(+6.60%) |
Jul 02, 2021 | 13.24 | 13.49 | 12.71 | 13.18 | 2,263,956 | -0.02(-0.15%) |
Jul 01, 2021 | 13.46 | 13.72 | 12.89 | 13.20 | 2,761,581 | -0.19(-1.42%) |
Jun 30, 2021 | 13.91 | 14.02 | 13.25 | 13.39 | 2,939,883 | -0.70(-4.97%) |
Jun 29, 2021 | 14.22 | 14.42 | 13.81 | 14.09 | 2,640,902 | -0.20(-1.40%) |
Jun 28, 2021 | 14.68 | 14.80 | 13.67 | 14.29 | 5,622,154 | +0.52(+3.78%) |
Jun 25, 2021 | 13.08 | 13.87 | 12.95 | 13.77 | 6,361,555 | +0.71(+5.44%) |
Jun 24, 2021 | 12.82 | 13.46 | 12.82 | 13.06 | 2,812,928 | +0.30(+2.35%) |
Jun 23, 2021 | 12.90 | 13.19 | 12.17 | 12.76 | 3,234,656 | -0.13(-1.01%) |
Jun 22, 2021 | 13.01 | 13.13 | 12.64 | 12.89 | 2,893,415 | -0.17(-1.30%) |
Jun 21, 2021 | 13.33 | 13.48 | 12.61 | 13.06 | 3,195,279 | -0.45(-3.33%) |
Jun 18, 2021 | 13.17 | 13.71 | 12.79 | 13.51 | 8,413,357 | -0.02(-0.15%) |
Jun 17, 2021 | 13.12 | 14.23 | 13.01 | 13.53 | 4,733,641 | +0.29(+2.19%) |
Jun 16, 2021 | 12.53 | 13.35 | 12.53 | 13.24 | 3,559,156 | +0.43(+3.36%) |
Jun 15, 2021 | 13.05 | 13.32 | 12.41 | 12.81 | 4,466,327 | -0.36(-2.73%) |
Jun 14, 2021 | 12.31 | 13.84 | 12.30 | 13.17 | 7,589,306 | +0.99(+8.13%) |
Jun 11, 2021 | 13.06 | 13.73 | 12.02 | 12.18 | 7,433,869 | +0.64(+5.55%) |
Jun 10, 2021 | 11.33 | 11.74 | 11.12 | 11.54 | 3,521,951 | +0.36(+3.22%) |
Jun 09, 2021 | 11.13 | 11.49 | 10.98 | 11.18 | 2,693,851 | +0.24(+2.19%) |
Jun 08, 2021 | 11.40 | 11.88 | 10.76 | 10.94 | 3,845,426 | +0.22(+2.05%) |
Jun 07, 2021 | 10.06 | 10.90 | 10.01 | 10.72 | 2,812,766 | +0.69(+6.88%) |
Jun 04, 2021 | 10.00 | 10.24 | 10.00 | 10.03 | 1,198,001 | +0.05(+0.50%) |
Jun 03, 2021 | 10.10 | 10.27 | 9.950 | 9.980 | 1,470,299 | -0.22(-2.16%) |
Jun 02, 2021 | 10.25 | 10.53 | 9.910 | 10.20 | 2,525,279 | +0.04(+0.39%) |