Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.69 | 27.97 | 24.44 | 24.53 | 6,420,209 | -3.61(-12.83%) |
May 27, 2022 | 27.13 | 28.24 | 27.10 | 28.14 | 4,251,155 | +1.11(+4.11%) |
May 26, 2022 | 24.77 | 27.27 | 24.53 | 27.03 | 3,687,216 | +2.22(+8.95%) |
May 25, 2022 | 24.41 | 25.25 | 23.83 | 24.81 | 2,206,493 | +0.09(+0.36%) |
May 24, 2022 | 25.05 | 25.33 | 23.91 | 24.72 | 2,445,954 | -0.57(-2.25%) |
May 23, 2022 | 24.90 | 25.34 | 24.03 | 25.29 | 2,127,199 | +0.69(+2.80%) |
May 20, 2022 | 25.34 | 25.67 | 23.30 | 24.60 | 3,540,886 | -0.55(-2.19%) |
May 19, 2022 | 23.58 | 26.01 | 23.48 | 25.15 | 5,057,325 | +1.56(+6.61%) |
May 18, 2022 | 23.88 | 24.89 | 23.14 | 23.59 | 3,090,481 | -0.62(-2.56%) |
May 17, 2022 | 23.92 | 24.63 | 23.12 | 24.21 | 3,386,749 | +1.34(+5.86%) |
May 16, 2022 | 22.89 | 24.43 | 22.23 | 22.87 | 4,178,721 | +0.04(+0.18%) |
May 13, 2022 | 21.18 | 22.96 | 21.18 | 22.83 | 4,162,722 | +2.24(+10.88%) |
May 12, 2022 | 19.76 | 21.69 | 19.04 | 20.59 | 5,564,166 | +0.22(+1.08%) |
May 11, 2022 | 22.25 | 23.04 | 20.32 | 20.37 | 4,499,331 | -1.87(-8.41%) |
May 10, 2022 | 22.26 | 22.93 | 21.09 | 22.24 | 4,416,627 | +0.73(+3.39%) |
May 09, 2022 | 23.82 | 24.02 | 21.37 | 21.51 | 6,088,442 | -3.04(-12.38%) |
May 06, 2022 | 25.50 | 25.75 | 23.90 | 24.55 | 4,980,406 | -1.60(-6.12%) |
May 05, 2022 | 27.98 | 29.11 | 25.63 | 26.15 | 5,593,455 | -2.30(-8.08%) |
May 04, 2022 | 27.26 | 28.53 | 25.80 | 28.45 | 6,311,189 | +2.31(+8.84%) |
May 03, 2022 | 25.62 | 26.45 | 25.11 | 26.14 | 2,546,712 | +0.58(+2.27%) |
May 02, 2022 | 24.96 | 25.64 | 24.23 | 25.56 | 2,750,518 | +0.40(+1.59%) |
Apr 29, 2022 | 25.86 | 27.42 | 25.13 | 25.16 | 3,191,743 | -0.72(-2.78%) |
Apr 28, 2022 | 25.10 | 26.19 | 24.02 | 25.88 | 4,288,269 | +0.77(+3.07%) |
Apr 27, 2022 | 25.87 | 26.54 | 24.86 | 25.11 | 3,642,711 | -0.04(-0.16%) |
Apr 26, 2022 | 27.10 | 27.25 | 25.03 | 25.15 | 4,937,782 | -2.00(-7.37%) |
Apr 25, 2022 | 26.00 | 27.35 | 25.86 | 27.15 | 3,954,992 | +0.22(+0.82%) |
Apr 22, 2022 | 27.64 | 28.50 | 26.36 | 26.93 | 4,409,436 | -0.70(-2.53%) |
Apr 21, 2022 | 32.39 | 33.33 | 27.07 | 27.63 | 10,089,641 | -4.06(-12.81%) |
Apr 20, 2022 | 32.07 | 32.93 | 30.73 | 31.69 | 3,764,766 | -0.34(-1.06%) |
Apr 19, 2022 | 29.81 | 32.08 | 29.38 | 32.03 | 5,457,905 | +2.26(+7.59%) |
Apr 18, 2022 | 29.69 | 30.23 | 28.63 | 29.77 | 3,221,077 | +0.08(+0.27%) |
Apr 14, 2022 | 30.95 | 31.13 | 29.44 | 29.69 | 3,567,976 | -1.20(-3.88%) |
Apr 13, 2022 | 29.55 | 31.19 | 29.09 | 30.89 | 5,691,085 | +1.64(+5.61%) |
Apr 12, 2022 | 31.21 | 31.60 | 28.96 | 29.25 | 4,872,225 | -1.06(-3.50%) |
Apr 11, 2022 | 30.77 | 31.74 | 29.41 | 30.31 | 6,186,472 | -0.77(-2.48%) |
Apr 08, 2022 | 33.58 | 33.67 | 30.00 | 31.08 | 12,912,019 | -2.48(-7.39%) |
Apr 07, 2022 | 33.46 | 34.87 | 32.39 | 33.56 | 4,316,593 | +0.29(+0.87%) |
Apr 06, 2022 | 34.21 | 34.41 | 32.25 | 33.27 | 5,828,482 | -1.36(-3.93%) |
Apr 05, 2022 | 38.98 | 39.60 | 34.43 | 34.63 | 7,921,528 | -4.14(-10.68%) |
Apr 04, 2022 | 39.56 | 40.39 | 37.90 | 38.77 | 5,456,045 | -0.17(-0.44%) |
Apr 01, 2022 | 39.16 | 39.60 | 37.35 | 38.94 | 8,682,925 | +0.45(+1.17%) |
Mar 31, 2022 | 37.00 | 40.14 | 35.63 | 38.49 | 15,592,661 | +1.63(+4.42%) |
Mar 30, 2022 | 33.19 | 38.70 | 32.61 | 36.86 | 17,323,136 | +3.91(+11.87%) |
Mar 29, 2022 | 32.60 | 34.14 | 32.26 | 32.95 | 2,966,411 | -0.10(-0.30%) |
Mar 28, 2022 | 34.56 | 34.77 | 32.17 | 33.05 | 3,795,339 | -1.42(-4.12%) |
Mar 25, 2022 | 34.86 | 35.68 | 33.44 | 34.47 | 3,612,845 | -0.33(-0.95%) |
Mar 24, 2022 | 32.34 | 34.81 | 32.34 | 34.80 | 6,130,723 | +2.56(+7.94%) |
Mar 23, 2022 | 31.77 | 33.28 | 31.47 | 32.24 | 4,264,082 | -0.05(-0.15%) |
Mar 22, 2022 | 30.52 | 32.46 | 30.52 | 32.29 | 6,437,386 | +2.04(+6.74%) |
Mar 21, 2022 | 28.06 | 31.15 | 28.03 | 30.25 | 6,529,422 | +2.20(+7.84%) |
Mar 18, 2022 | 27.55 | 28.78 | 27.06 | 28.05 | 3,028,432 | +0.32(+1.15%) |
Mar 17, 2022 | 26.17 | 27.88 | 26.12 | 27.73 | 2,921,589 | +0.86(+3.20%) |
Mar 16, 2022 | 25.83 | 27.46 | 25.07 | 26.87 | 4,026,472 | +1.63(+6.46%) |
Mar 15, 2022 | 24.34 | 25.27 | 23.76 | 25.24 | 2,649,710 | +0.97(+4.00%) |
Mar 14, 2022 | 26.51 | 26.56 | 24.18 | 24.27 | 4,135,784 | -2.67(-9.91%) |
Mar 11, 2022 | 28.70 | 29.30 | 26.91 | 26.94 | 3,760,001 | -1.62(-5.67%) |
Mar 10, 2022 | 27.10 | 28.56 | 4,395,697 | +0.30(+1.06%) | ||
Mar 09, 2022 | 26.32 | 28.32 | 26.16 | 28.26 | 5,422,380 | +2.20(+8.44%) |
Mar 08, 2022 | 23.93 | 26.29 | 23.72 | 26.06 | 4,987,948 | +2.21(+9.27%) |
Mar 07, 2022 | 24.79 | 25.59 | 23.84 | 23.85 | 2,763,823 | -0.97(-3.91%) |
Mar 04, 2022 | 25.42 | 25.98 | 24.28 | 24.82 | 3,013,015 | -1.18(-4.54%) |
Mar 03, 2022 | 27.65 | 27.72 | 25.80 | 26.00 | 2,916,897 | -1.38(-5.04%) |
Mar 02, 2022 | 27.46 | 27.94 | 26.52 | 27.38 | 2,163,598 | +0.34(+1.26%) |
Mar 01, 2022 | 28.86 | 29.00 | 26.59 | 27.04 | 3,255,592 | -1.50(-5.26%) |
Feb 28, 2022 | 28.67 | 29.46 | 27.92 | 28.54 | 3,395,803 | -0.20(-0.70%) |
Feb 25, 2022 | 27.59 | 28.74 | 27.25 | 28.74 | 3,436,461 | +1.66(+6.13%) |
Feb 24, 2022 | 24.00 | 27.14 | 23.92 | 27.08 | 3,519,845 | +1.44(+5.62%) |
Feb 23, 2022 | 26.73 | 27.57 | 25.60 | 25.64 | 2,430,242 | -0.75(-2.84%) |
Feb 22, 2022 | 26.20 | 27.73 | 25.99 | 26.39 | 3,219,272 | -0.80(-2.94%) |
Feb 18, 2022 | 27.19 | 0 | -1.30(-4.56%) | |||
Feb 17, 2022 | 30.00 | 30.15 | 28.19 | 28.49 | 3,482,488 | -2.26(-7.35%) |
Feb 16, 2022 | 29.98 | 31.15 | 29.50 | 30.75 | 3,168,580 | +0.50(+1.65%) |
Feb 15, 2022 | 28.29 | 30.27 | 28.28 | 30.25 | 4,872,314 | +2.78(+10.12%) |
Feb 14, 2022 | 27.25 | 28.64 | 27.14 | 27.47 | 2,228,395 | -0.35(-1.26%) |
Feb 11, 2022 | 28.71 | 29.10 | 27.30 | 27.82 | 3,007,667 | -0.96(-3.34%) |
Feb 10, 2022 | 28.10 | 29.86 | 28.10 | 28.78 | 3,253,643 | -0.58(-1.98%) |
Feb 09, 2022 | 28.70 | 29.49 | 28.29 | 29.36 | 3,057,760 | +1.09(+3.86%) |
Feb 08, 2022 | 26.91 | 28.32 | 26.30 | 28.27 | 2,364,843 | +1.36(+5.05%) |
Feb 07, 2022 | 26.50 | 27.33 | 26.26 | 26.91 | 1,759,800 | +0.58(+2.20%) |
Feb 04, 2022 | 25.22 | 26.50 | 24.90 | 26.33 | 1,721,026 | +1.05(+4.15%) |
Feb 03, 2022 | 25.40 | 26.15 | 25.28 | 1,769,646 | -0.84(-3.22%) | |
Feb 02, 2022 | 27.19 | 27.34 | 25.85 | 26.12 | 1,959,901 | -0.90(-3.33%) |
Feb 01, 2022 | 26.69 | 27.50 | 25.82 | 27.02 | 3,284,459 | +0.85(+3.25%) |
Jan 31, 2022 | 24.80 | 26.29 | 26.17 | 2,761,286 | +1.62(+6.60%) | |
Jan 28, 2022 | 24.00 | 24.71 | 23.17 | 24.55 | 2,943,817 | +0.22(+0.90%) |
Jan 27, 2022 | 26.28 | 26.38 | 24.14 | 24.33 | 3,526,943 | -0.98(-3.87%) |
Jan 26, 2022 | 26.51 | 27.04 | 24.97 | 25.31 | 3,592,622 | +0.03(+0.12%) |
Jan 25, 2022 | 25.05 | 25.86 | 24.50 | 25.28 | 3,096,550 | -0.31(-1.21%) |
Jan 24, 2022 | 23.95 | 25.61 | 22.78 | 25.59 | 6,324,156 | +0.53(+2.11%) |
Jan 21, 2022 | 26.14 | 26.37 | 25.00 | 25.06 | 5,208,569 | -1.69(-6.32%) |
Jan 20, 2022 | 27.90 | 28.46 | 26.73 | 26.75 | 3,883,714 | -0.87(-3.15%) |
Jan 19, 2022 | 29.49 | 29.74 | 27.61 | 27.62 | 4,363,208 | -1.71(-5.83%) |
Jan 18, 2022 | 29.79 | 30.79 | 29.17 | 29.33 | 3,352,903 | -1.13(-3.71%) |
Jan 14, 2022 | 30.46 | 0 | +0.44(+1.47%) | |||
Jan 13, 2022 | 31.63 | 31.69 | 29.90 | 30.02 | 3,128,713 | -1.33(-4.24%) |
Jan 12, 2022 | 31.37 | 31.79 | 30.24 | 31.35 | 5,342,729 | +0.86(+2.82%) |
Jan 11, 2022 | 27.96 | 30.72 | 27.44 | 30.49 | 7,378,644 | +3.73(+13.94%) |
Jan 10, 2022 | 27.21 | 27.30 | 25.43 | 26.76 | 4,515,927 | -1.08(-3.88%) |
Jan 07, 2022 | 29.70 | 30.20 | 27.69 | 27.84 | 4,665,104 | -1.47(-5.02%) |
Jan 06, 2022 | 31.30 | 31.31 | 28.85 | 29.31 | 4,923,593 | -1.74(-5.60%) |
Jan 05, 2022 | 33.26 | 33.88 | 31.02 | 31.05 | 5,084,867 | -2.68(-7.95%) |
Jan 04, 2022 | 30.68 | 34.07 | 30.68 | 33.73 | 7,700,274 | +2.94(+9.55%) |
Jan 03, 2022 | 29.87 | 31.18 | 29.86 | 30.79 | 2,966,138 | +1.67(+5.73%) |
Dec 31, 2021 | 29.30 | 30.13 | 28.97 | 29.12 | 1,802,078 | -0.46(-1.56%) |
Dec 30, 2021 | 29.21 | 30.46 | 29.01 | 29.58 | 2,867,953 | +0.62(+2.14%) |
Dec 29, 2021 | 29.30 | 29.43 | 28.25 | 28.96 | 2,399,805 | -0.59(-2.00%) |
Dec 28, 2021 | 30.50 | 30.70 | 29.25 | 29.55 | 1,575,220 | -0.65(-2.15%) |
Dec 27, 2021 | 29.33 | 30.75 | 29.22 | 30.20 | 2,250,197 | +1.14(+3.92%) |
Dec 23, 2021 | 29.14 | 29.47 | 27.81 | 29.06 | 2,805,101 | -0.23(-0.79%) |
Dec 22, 2021 | 29.27 | 29.87 | 28.86 | 29.29 | 2,139,959 | +0.05(+0.17%) |
Dec 21, 2021 | 28.02 | 29.27 | 27.99 | 29.24 | 2,720,501 | +1.71(+6.21%) |
Dec 20, 2021 | 27.76 | 28.13 | 26.80 | 27.53 | 2,917,295 | -1.23(-4.28%) |
Dec 17, 2021 | 27.98 | 29.06 | 27.47 | 28.76 | 4,384,523 | +0.01(+0.03%) |
Dec 16, 2021 | 31.78 | 31.78 | 28.27 | 28.75 | 4,268,324 | -2.05(-6.66%) |
Dec 15, 2021 | 29.68 | 30.84 | 28.20 | 30.80 | 5,627,609 | +0.20(+0.65%) |
Dec 14, 2021 | 30.01 | 31.23 | 29.79 | 30.60 | 3,129,802 | -0.95(-3.01%) |
Dec 13, 2021 | 33.59 | 33.96 | 30.42 | 31.55 | 4,195,441 | -2.06(-6.13%) |
Dec 10, 2021 | 34.59 | 35.68 | 33.05 | 33.61 | 2,496,048 | -0.39(-1.15%) |
Dec 09, 2021 | 35.06 | 35.93 | 33.73 | 34.00 | 2,435,516 | -1.32(-3.74%) |
Dec 08, 2021 | 33.69 | 36.09 | 33.27 | 35.32 | 3,636,500 | +1.72(+5.12%) |
Dec 07, 2021 | 34.90 | 35.34 | 33.35 | 33.60 | 4,154,372 | +0.94(+2.88%) |
Dec 06, 2021 | 31.26 | 33.53 | 29.82 | 32.66 | 4,722,794 | +1.27(+4.05%) |
Dec 03, 2021 | 34.16 | 35.50 | 30.26 | 31.39 | 7,183,618 | -3.05(-8.86%) |
Dec 02, 2021 | 34.77 | 35.16 | 33.62 | 34.44 | 5,974,712 | -0.45(-1.29%) |
Dec 01, 2021 | 37.64 | 38.31 | 34.88 | 34.89 | 9,464,599 | -4.42(-11.24%) |
Nov 30, 2021 | 39.85 | 41.56 | 38.01 | 39.31 | 6,523,781 | -1.65(-4.03%) |
Nov 29, 2021 | 36.21 | 41.17 | 36.21 | 40.96 | 8,419,499 | +5.27(+14.77%) |
Nov 26, 2021 | 35.05 | 36.28 | 34.97 | 35.69 | 1,995,986 | -0.71(-1.95%) |
Nov 24, 2021 | 35.70 | 36.65 | 34.76 | 36.40 | 2,259,094 | +0.41(+1.14%) |
Nov 23, 2021 | 36.09 | 37.83 | 35.14 | 35.99 | 4,278,382 | -0.59(-1.61%) |
Nov 22, 2021 | 38.95 | 39.04 | 36.14 | 36.58 | 7,788,791 | -0.91(-2.43%) |
Nov 19, 2021 | 33.30 | 38.33 | 33.15 | 37.49 | 8,961,935 | +4.30(+12.96%) |
Nov 18, 2021 | 33.64 | 33.17 | 32.25 | 33.19 | 6,161,695 | +0.27(+0.82%) |
Nov 17, 2021 | 31.51 | 34.15 | 30.54 | 32.92 | 4,910,966 | +1.11(+3.49%) |
Nov 16, 2021 | 32.63 | 33.15 | 30.20 | 31.81 | 5,588,697 | -1.75(-5.21%) |
Nov 15, 2021 | 34.35 | 34.35 | 32.53 | 33.56 | 3,233,702 | -0.83(-2.41%) |
Nov 12, 2021 | 34.57 | 35.43 | 33.87 | 34.39 | 2,735,571 | +0.09(+0.26%) |
Nov 11, 2021 | 34.18 | 34.77 | 33.21 | 34.30 | 3,286,315 | +1.29(+3.91%) |
Nov 10, 2021 | 33.15 | 33.01 | 4,809,675 | -1.56(-4.51%) | ||
Nov 09, 2021 | 35.46 | 35.88 | 33.53 | 34.57 | 5,489,173 | -0.77(-2.18%) |
Nov 08, 2021 | 34.71 | 36.49 | 33.55 | 35.34 | 9,053,245 | +2.67(+8.17%) |
Nov 05, 2021 | 32.13 | 32.80 | 31.16 | 32.67 | 5,660,686 | +0.49(+1.52%) |
Nov 04, 2021 | 30.02 | 33.40 | 29.55 | 32.18 | 9,454,171 | +2.71(+9.20%) |
Nov 03, 2021 | 29.07 | 29.48 | 28.06 | 29.47 | 3,101,117 | +0.42(+1.45%) |
Nov 02, 2021 | 29.25 | 29.61 | 28.40 | 29.05 | 3,043,733 | -0.21(-0.72%) |
Nov 01, 2021 | 30.05 | 28.67 | 27.51 | 29.26 | 7,287,388 | +0.24(+0.83%) |
Oct 29, 2021 | 27.68 | 29.78 | 27.60 | 29.02 | 6,227,533 | +1.14(+4.09%) |
Oct 28, 2021 | 26.82 | 28.39 | 26.35 | 27.88 | 3,781,710 | +1.46(+5.53%) |
Oct 27, 2021 | 27.52 | 28.28 | 26.23 | 26.42 | 3,331,127 | -1.04(-3.79%) |
Oct 26, 2021 | 27.11 | 27.46 | 4,909,169 | +0.81(+3.04%) | ||
Oct 25, 2021 | 25.40 | 26.78 | 25.33 | 26.65 | 3,430,910 | +1.61(+6.43%) |
Oct 22, 2021 | 25.83 | 26.23 | 24.48 | 25.04 | 2,926,023 | -0.91(-3.51%) |
Oct 21, 2021 | 25.96 | 26.60 | 25.58 | 25.95 | 2,052,674 | -0.20(-0.76%) |
Oct 20, 2021 | 26.28 | 26.94 | 25.45 | 26.15 | 2,945,631 | -0.11(-0.42%) |
Oct 19, 2021 | 26.25 | 26.79 | 25.61 | 26.26 | 3,919,847 | +0.70(+2.74%) |
Oct 18, 2021 | 25.46 | 27.75 | 25.20 | 25.56 | 8,652,320 | +0.13(+0.51%) |
Oct 15, 2021 | 24.66 | 25.86 | 24.50 | 25.43 | 4,321,754 | +0.91(+3.71%) |
Oct 14, 2021 | 25.80 | 26.07 | 24.41 | 24.52 | 5,055,363 | -1.11(-4.33%) |
Oct 13, 2021 | 24.00 | 25.64 | 23.42 | 25.63 | 7,597,539 | +1.39(+5.73%) |
Oct 12, 2021 | 21.71 | 24.29 | 21.62 | 24.24 | 9,580,885 | +2.68(+12.43%) |
Oct 11, 2021 | 21.12 | 22.56 | 21.00 | 21.56 | 3,959,895 | +0.96(+4.66%) |
Oct 08, 2021 | 21.30 | 21.40 | 20.57 | 20.60 | 2,047,258 | -0.59(-2.78%) |
Oct 07, 2021 | 20.82 | 21.65 | 20.71 | 21.19 | 3,475,013 | +1.00(+4.95%) |
Oct 06, 2021 | 20.70 | 20.72 | 19.55 | 20.19 | 4,350,039 | -0.90(-4.27%) |
Oct 05, 2021 | 21.07 | 21.40 | 20.73 | 21.09 | 2,319,107 | +0.19(+0.91%) |
Oct 04, 2021 | 22.17 | 22.25 | 20.88 | 20.90 | 2,998,144 | -1.20(-5.43%) |
Oct 01, 2021 | 22.26 | 22.42 | 21.62 | 22.10 | 2,791,118 | -0.23(-1.03%) |
Sep 30, 2021 | 21.14 | 22.64 | 20.84 | 22.33 | 6,736,406 | +1.82(+8.87%) |
Sep 29, 2021 | 21.22 | 21.28 | 20.18 | 20.51 | 5,084,312 | -0.61(-2.89%) |
Sep 28, 2021 | 22.01 | 22.02 | 20.82 | 21.12 | 4,076,866 | -1.19(-5.33%) |
Sep 27, 2021 | 20.65 | 22.46 | 20.39 | 22.31 | 5,415,614 | +0.78(+3.62%) |
Sep 24, 2021 | 21.24 | 21.93 | 21.24 | 21.53 | 2,090,769 | -0.48(-2.18%) |
Sep 23, 2021 | 22.50 | 22.80 | 21.86 | 22.01 | 2,882,488 | -0.04(-0.18%) |
Sep 22, 2021 | 21.75 | 22.62 | 21.54 | 22.05 | 4,264,978 | +0.72(+3.38%) |
Sep 21, 2021 | 21.13 | 21.64 | 20.75 | 21.33 | 3,674,293 | +0.36(+1.72%) |
Sep 20, 2021 | 22.20 | 22.30 | 20.15 | 20.97 | 9,969,510 | -2.60(-11.03%) |
Sep 17, 2021 | 23.22 | 23.98 | 23.15 | 23.57 | 4,823,292 | +0.55(+2.39%) |
Sep 16, 2021 | 24.04 | 24.20 | 22.29 | 23.02 | 6,822,231 | -1.51(-6.16%) |
Sep 15, 2021 | 23.23 | 24.72 | 23.12 | 24.53 | 6,315,638 | +1.19(+5.10%) |
Sep 14, 2021 | 22.06 | 23.99 | 21.80 | 23.34 | 7,495,334 | +1.49(+6.82%) |
Sep 13, 2021 | 23.03 | 23.43 | 21.54 | 21.85 | 5,454,360 | -0.65(-2.89%) |
Sep 10, 2021 | 21.61 | 23.90 | 21.27 | 22.50 | 10,286,510 | +1.60(+7.66%) |
Sep 09, 2021 | 20.77 | 22.00 | 20.70 | 20.90 | 3,804,545 | +0.10(+0.48%) |
Sep 08, 2021 | 22.29 | 22.38 | 20.41 | 20.80 | 4,831,056 | -1.40(-6.31%) |
Sep 07, 2021 | 22.51 | 22.92 | 21.71 | 22.20 | 5,342,085 | +0.07(+0.32%) |
Sep 03, 2021 | 21.75 | 22.80 | 20.95 | 22.13 | 7,823,192 | +0.19(+0.87%) |
Sep 02, 2021 | 19.93 | 22.95 | 19.90 | 21.94 | 13,017,094 | +2.07(+10.42%) |
Sep 01, 2021 | 19.50 | 20.12 | 19.06 | 19.87 | 3,200,854 | -0.04(-0.20%) |
Aug 31, 2021 | 19.56 | 19.96 | 19.12 | 19.91 | 3,035,529 | +0.31(+1.58%) |
Aug 30, 2021 | 19.01 | 19.79 | 18.84 | 19.60 | 4,915,060 | +0.84(+4.48%) |
Aug 27, 2021 | 18.00 | 18.98 | 17.89 | 18.76 | 3,602,037 | +0.98(+5.51%) |
Aug 26, 2021 | 18.88 | 18.95 | 17.58 | 17.78 | 3,693,941 | -1.09(-5.78%) |
Aug 25, 2021 | 17.88 | 19.49 | 17.85 | 18.87 | 5,190,273 | +0.96(+5.36%) |
Aug 24, 2021 | 17.84 | 18.20 | 17.48 | 17.91 | 3,158,508 | +0.25(+1.42%) |
Aug 23, 2021 | 17.35 | 18.00 | 17.22 | 17.66 | 3,929,784 | +0.99(+5.94%) |
Aug 20, 2021 | 16.02 | 16.87 | 15.90 | 16.67 | 3,276,475 | +0.72(+4.51%) |
Aug 19, 2021 | 16.03 | 16.44 | 15.72 | 15.95 | 3,690,907 | -0.90(-5.34%) |
Aug 18, 2021 | 15.24 | 17.28 | 15.22 | 16.85 | 6,490,931 | +1.44(+9.34%) |
Aug 17, 2021 | 16.58 | 16.79 | 14.94 | 15.41 | 7,831,033 | -1.68(-9.83%) |
Aug 16, 2021 | 17.50 | 18.16 | 16.81 | 17.09 | 6,194,235 | -0.80(-4.47%) |
Aug 13, 2021 | 19.38 | 20.75 | 17.41 | 17.89 | 12,908,331 | -1.26(-6.58%) |
Aug 12, 2021 | 18.00 | 19.16 | 17.35 | 19.15 | 8,732,644 | +1.45(+8.19%) |
Aug 11, 2021 | 17.66 | 18.62 | 17.01 | 17.70 | 12,046,898 | +0.52(+3.03%) |
Aug 10, 2021 | 15.86 | 17.94 | 15.69 | 17.18 | 12,203,925 | +1.71(+11.05%) |
Aug 09, 2021 | 14.50 | 15.67 | 14.17 | 15.47 | 4,391,755 | +0.66(+4.46%) |
Aug 06, 2021 | 14.38 | 14.91 | 13.87 | 14.81 | 3,130,250 | +0.69(+4.89%) |
Aug 05, 2021 | 13.56 | 14.47 | 13.37 | 14.12 | 2,733,666 | +0.68(+5.06%) |
Aug 04, 2021 | 13.77 | 14.06 | 13.42 | 13.44 | 1,853,724 | -0.35(-2.54%) |
Aug 03, 2021 | 14.03 | 14.10 | 13.56 | 13.79 | 1,810,771 | -0.29(-2.06%) |
Aug 02, 2021 | 14.61 | 14.86 | 13.80 | 14.08 | 2,493,179 | -0.53(-3.63%) |
Jul 30, 2021 | 14.30 | 14.72 | 14.30 | 14.61 | 1,597,243 | -0.12(-0.81%) |
Jul 29, 2021 | 14.20 | 15.25 | 14.15 | 14.73 | 4,015,408 | +0.64(+4.54%) |
Jul 28, 2021 | 13.48 | 14.14 | 13.43 | 14.09 | 1,942,158 | +0.66(+4.91%) |
Jul 27, 2021 | 13.73 | 13.83 | 13.17 | 13.43 | 2,613,580 | -0.50(-3.59%) |
Jul 26, 2021 | 14.19 | 14.69 | 13.73 | 13.93 | 5,729,493 | +0.92(+7.07%) |
Jul 23, 2021 | 13.67 | 13.73 | 12.91 | 13.01 | 2,642,191 | -0.64(-4.69%) |
Jul 22, 2021 | 14.17 | 14.17 | 13.37 | 13.65 | 2,069,588 | -0.54(-3.81%) |
Jul 21, 2021 | 13.59 | 14.28 | 13.53 | 14.19 | 2,315,718 | +0.78(+5.82%) |
Jul 20, 2021 | 12.85 | 13.47 | 12.56 | 13.41 | 2,027,293 | +0.66(+5.18%) |
Jul 19, 2021 | 12.82 | 13.08 | 12.56 | 12.75 | 3,162,588 | -0.51(-3.85%) |
Jul 16, 2021 | 14.12 | 14.12 | 13.11 | 13.26 | 2,781,250 | -0.80(-5.69%) |
Jul 15, 2021 | 13.95 | 14.64 | 13.70 | 14.06 | 2,121,497 | +0.09(+0.64%) |
Jul 14, 2021 | 15.12 | 15.37 | 13.95 | 13.97 | 3,107,662 | -0.97(-6.49%) |
Jul 13, 2021 | 15.71 | 15.71 | 14.89 | 14.94 | 4,046,564 | -0.96(-6.04%) |
Jul 12, 2021 | 14.30 | 15.99 | 14.07 | 15.90 | 7,582,651 | +1.54(+10.72%) |
Jul 09, 2021 | 13.71 | 14.39 | 13.65 | 14.36 | 2,177,905 | +0.86(+6.37%) |
Jul 08, 2021 | 13.22 | 13.68 | 13.14 | 13.50 | 1,490,899 | -0.29(-2.10%) |
Jul 07, 2021 | 13.97 | 14.18 | 13.43 | 13.79 | 2,006,182 | -0.13(-0.93%) |
Jul 06, 2021 | 14.67 | 14.85 | 13.70 | 13.92 | 2,473,222 | -0.63(-4.33%) |
Jul 02, 2021 | 14.66 | 15.08 | 14.23 | 14.55 | 1,950,384 | -0.21(-1.42%) |
Jul 01, 2021 | 14.81 | 14.85 | 14.37 | 14.76 | 1,348,946 | -0.08(-0.54%) |
Jun 30, 2021 | 14.22 | 15.15 | 14.20 | 14.84 | 2,467,417 | +0.52(+3.63%) |
Jun 29, 2021 | 14.67 | 14.88 | 14.28 | 14.32 | 1,524,851 | -0.41(-2.78%) |
Jun 28, 2021 | 14.32 | 14.82 | 14.28 | 14.73 | 1,936,107 | +0.42(+2.94%) |
Jun 25, 2021 | 14.62 | 14.75 | 14.22 | 14.31 | 1,847,564 | -0.12(-0.83%) |
Jun 24, 2021 | 15.00 | 15.17 | 14.23 | 14.43 | 2,534,996 | -0.41(-2.76%) |
Jun 23, 2021 | 14.45 | 14.94 | 14.30 | 14.84 | 2,546,621 | +0.71(+5.02%) |
Jun 22, 2021 | 13.70 | 14.20 | 13.57 | 14.13 | 1,676,303 | +0.31(+2.24%) |
Jun 21, 2021 | 13.69 | 13.82 | 13.12 | 13.82 | 1,977,615 | +0.32(+2.37%) |
Jun 18, 2021 | 13.54 | 13.85 | 13.41 | 13.50 | 3,045,930 | -0.10(-0.74%) |
Jun 17, 2021 | 13.70 | 13.79 | 13.23 | 13.60 | 2,694,165 | -0.15(-1.09%) |
Jun 16, 2021 | 13.35 | 13.95 | 13.26 | 13.75 | 2,029,622 | +0.32(+2.38%) |
Jun 15, 2021 | 13.76 | 13.96 | 13.18 | 13.43 | 2,953,167 | -0.34(-2.47%) |
Jun 14, 2021 | 14.51 | 14.55 | 13.75 | 13.77 | 4,346,019 | -1.22(-8.14%) |
Jun 11, 2021 | 15.31 | 15.48 | 14.79 | 14.99 | 2,386,186 | -0.14(-0.93%) |
Jun 10, 2021 | 15.19 | 15.61 | 14.92 | 15.13 | 1,571,850 | -0.28(-1.82%) |
Jun 09, 2021 | 16.02 | 16.22 | 15.37 | 15.41 | 2,287,814 | -0.69(-4.29%) |
Jun 08, 2021 | 16.54 | 16.63 | 15.88 | 16.10 | 2,348,975 | -0.39(-2.37%) |
Jun 07, 2021 | 16.25 | 16.71 | 16.05 | 16.49 | 1,961,202 | +0.45(+2.81%) |
Jun 04, 2021 | 15.55 | 16.40 | 15.55 | 16.04 | 2,214,491 | +0.51(+3.28%) |
Jun 03, 2021 | 15.65 | 15.82 | 14.86 | 15.53 | 2,111,771 | -0.25(-1.58%) |
Jun 02, 2021 | 15.89 | 15.99 | 15.34 | 15.78 | 2,119,242 | +0.08(+0.51%) |