Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 15.59 | 16.11 | 15.56 | 15.70 | 3,149,757 | +0.40(+2.61%) |
May 28, 2021 | 15.32 | 15.60 | 14.95 | 15.30 | 2,509,925 | +0.37(+2.48%) |
May 27, 2021 | 14.48 | 15.00 | 14.14 | 14.93 | 2,613,718 | +0.58(+4.04%) |
May 26, 2021 | 13.54 | 14.40 | 13.54 | 14.35 | 2,109,400 | +0.84(+6.22%) |
May 25, 2021 | 13.80 | 14.19 | 13.39 | 13.51 | 1,713,779 | -0.25(-1.82%) |
May 24, 2021 | 13.38 | 13.84 | 13.16 | 13.76 | 1,435,062 | +0.41(+3.07%) |
May 21, 2021 | 13.73 | 13.85 | 13.30 | 13.35 | 2,046,902 | -0.12(-0.89%) |
May 20, 2021 | 13.88 | 13.88 | 13.18 | 13.47 | 1,680,035 | +0.09(+0.67%) |
May 19, 2021 | 13.29 | 13.51 | 13.01 | 13.38 | 2,091,346 | -0.51(-3.67%) |
May 18, 2021 | 13.47 | 14.12 | 13.33 | 13.89 | 2,860,252 | +0.64(+4.83%) |
May 17, 2021 | 12.75 | 13.27 | 12.55 | 13.25 | 1,904,881 | +0.55(+4.33%) |
May 14, 2021 | 12.34 | 12.78 | 12.21 | 12.70 | 2,083,784 | +0.62(+5.13%) |
May 13, 2021 | 12.55 | 12.90 | 11.84 | 12.08 | 3,481,726 | -0.52(-4.13%) |
May 12, 2021 | 13.05 | 13.25 | 12.57 | 12.60 | 2,465,389 | -0.49(-3.74%) |
May 11, 2021 | 12.04 | 13.18 | 11.95 | 13.09 | 2,977,299 | +0.43(+3.40%) |
May 10, 2021 | 13.40 | 13.42 | 12.64 | 12.66 | 2,652,968 | -0.67(-5.03%) |
May 07, 2021 | 12.50 | 13.54 | 12.50 | 13.33 | 3,225,209 | +1.00(+8.11%) |
May 06, 2021 | 13.27 | 13.33 | 12.07 | 12.33 | 5,805,971 | -1.10(-8.19%) |
May 05, 2021 | 13.55 | 13.70 | 13.18 | 13.43 | 2,908,988 | -0.05(-0.37%) |
May 04, 2021 | 13.60 | 13.75 | 13.04 | 13.48 | 2,928,580 | -0.24(-1.75%) |
May 03, 2021 | 14.21 | 14.29 | 13.64 | 13.72 | 2,312,553 | -0.44(-3.11%) |
Apr 30, 2021 | 14.20 | 14.56 | 13.97 | 14.16 | 2,471,200 | -0.42(-2.88%) |
Apr 29, 2021 | 15.20 | 15.20 | 14.21 | 14.58 | 2,664,800 | -0.46(-3.06%) |
Apr 28, 2021 | 15.04 | 15.28 | 14.65 | 15.04 | 1,998,222 | -0.17(-1.12%) |
Apr 27, 2021 | 15.47 | 15.68 | 15.11 | 15.21 | 2,982,308 | -0.09(-0.59%) |
Apr 26, 2021 | 14.50 | 15.51 | 14.30 | 15.30 | 4,354,333 | +1.08(+7.59%) |
Apr 23, 2021 | 13.75 | 14.26 | 13.58 | 14.22 | 2,378,500 | +0.52(+3.80%) |
Apr 22, 2021 | 14.16 | 14.17 | 13.50 | 13.70 | 3,065,749 | -0.03(-0.22%) |
Apr 21, 2021 | 13.17 | 13.77 | 12.82 | 13.73 | 2,317,791 | +0.43(+3.23%) |
Apr 20, 2021 | 14.10 | 14.16 | 13.12 | 13.30 | 3,214,184 | -0.87(-6.14%) |
Apr 19, 2021 | 14.58 | 14.87 | 13.96 | 14.17 | 2,659,224 | -0.27(-1.87%) |
Apr 16, 2021 | 13.98 | 14.45 | 13.59 | 14.44 | 2,852,700 | +0.51(+3.66%) |
Apr 15, 2021 | 14.92 | 15.19 | 13.72 | 13.93 | 3,624,116 | -0.66(-4.52%) |
Apr 14, 2021 | 14.48 | 15.39 | 14.34 | 14.59 | 3,998,025 | +0.34(+2.39%) |
Apr 13, 2021 | 14.17 | 14.57 | 13.95 | 14.25 | 2,266,652 | +0.17(+1.21%) |
Apr 12, 2021 | 14.82 | 14.83 | 14.02 | 14.08 | 2,655,535 | -0.79(-5.31%) |
Apr 09, 2021 | 14.88 | 15.09 | 14.68 | 14.87 | 1,744,300 | -0.20(-1.33%) |
Apr 08, 2021 | 14.87 | 15.21 | 14.69 | 15.07 | 2,163,386 | +0.32(+2.17%) |
Apr 07, 2021 | 15.81 | 15.92 | 14.65 | 14.75 | 3,330,681 | -1.12(-7.06%) |
Apr 06, 2021 | 15.68 | 16.16 | 15.45 | 15.87 | 2,460,061 | +0.15(+0.95%) |
Apr 05, 2021 | 16.60 | 16.61 | 15.56 | 15.72 | 3,778,783 | -0.15(-0.95%) |
Apr 01, 2021 | 17.52 | 17.52 | 15.66 | 15.87 | 6,841,900 | -0.20(-1.24%) |
Mar 31, 2021 | 15.15 | 16.26 | 14.88 | 16.07 | 5,203,612 | +1.73(+12.06%) |
Mar 30, 2021 | 13.75 | 14.40 | 13.46 | 14.34 | 4,979,640 | +0.39(+2.80%) |
Mar 29, 2021 | 14.41 | 14.51 | 13.72 | 13.95 | 2,723,104 | -0.60(-4.12%) |
Mar 26, 2021 | 14.72 | 15.10 | 13.93 | 14.55 | 2,738,400 | +0.05(+0.34%) |
Mar 25, 2021 | 13.61 | 14.57 | 13.55 | 14.50 | 3,368,039 | +0.37(+2.62%) |
Mar 24, 2021 | 15.40 | 15.48 | 14.13 | 14.13 | 3,907,655 | -1.20(-7.83%) |
Mar 23, 2021 | 16.15 | 16.34 | 15.18 | 15.33 | 2,549,210 | -1.01(-6.18%) |
Mar 22, 2021 | 16.49 | 16.82 | 16.06 | 16.34 | 2,272,919 | +0.37(+2.32%) |
Mar 19, 2021 | 15.90 | 16.25 | 15.57 | 15.97 | 4,465,100 | +0.05(+0.31%) |
Mar 18, 2021 | 16.59 | 17.00 | 15.88 | 15.92 | 2,709,620 | -1.05(-6.19%) |
Mar 17, 2021 | 15.54 | 17.24 | 15.44 | 16.97 | 2,928,074 | +0.72(+4.43%) |
Mar 16, 2021 | 17.80 | 17.83 | 16.20 | 16.25 | 3,568,829 | -1.15(-6.61%) |
Mar 15, 2021 | 17.68 | 17.74 | 17.05 | 17.40 | 3,219,300 | -0.17(-0.97%) |
Mar 12, 2021 | 16.55 | 17.60 | 16.44 | 17.57 | 2,837,700 | +0.20(+1.15%) |
Mar 11, 2021 | 16.39 | 17.41 | 16.12 | 17.37 | 4,084,601 | +1.60(+10.15%) |
Mar 10, 2021 | 16.34 | 16.52 | 15.37 | 15.77 | 4,835,498 | -0.13(-0.82%) |
Mar 09, 2021 | 15.20 | 16.39 | 14.92 | 15.90 | 4,360,609 | +1.48(+10.26%) |
Mar 08, 2021 | 14.90 | 15.34 | 14.25 | 14.42 | 3,982,636 | -0.49(-3.29%) |
Mar 05, 2021 | 15.53 | 15.53 | 13.20 | 14.91 | 6,724,100 | -0.38(-2.49%) |
Mar 04, 2021 | 16.55 | 17.35 | 14.58 | 15.29 | 7,757,443 | -1.47(-8.77%) |
Mar 03, 2021 | 19.00 | 19.12 | 16.75 | 16.76 | 5,732,121 | -2.14(-11.32%) |
Mar 02, 2021 | 19.25 | 20.20 | 18.74 | 18.90 | 4,407,048 | -0.09(-0.47%) |
Mar 01, 2021 | 19.31 | 19.70 | 18.66 | 18.99 | 3,304,643 | +0.29(+1.55%) |
Feb 26, 2021 | 18.15 | 18.88 | 17.57 | 18.70 | 4,100,200 | +0.38(+2.07%) |
Feb 25, 2021 | 19.75 | 20.43 | 17.95 | 18.32 | 5,174,390 | -1.48(-7.47%) |
Feb 24, 2021 | 18.76 | 20.05 | 18.39 | 19.80 | 4,188,048 | +1.31(+7.08%) |
Feb 23, 2021 | 18.83 | 18.83 | 15.71 | 18.49 | 7,326,485 | -1.33(-6.71%) |
Feb 22, 2021 | 20.39 | 20.65 | 19.80 | 19.82 | 3,946,970 | -1.21(-5.75%) |
Feb 19, 2021 | 20.16 | 21.42 | 20.14 | 21.03 | 5,249,500 | +1.32(+6.70%) |
Feb 18, 2021 | 20.40 | 20.70 | 19.25 | 19.71 | 5,951,221 | -1.39(-6.59%) |
Feb 17, 2021 | 22.49 | 22.50 | 20.45 | 21.10 | 5,422,094 | -1.38(-6.14%) |
Feb 16, 2021 | 23.54 | 23.87 | 22.06 | 22.48 | 6,581,777 | +0.04(+0.18%) |
Feb 12, 2021 | 21.60 | 23.30 | 21.07 | 22.44 | 7,827,000 | +0.87(+4.03%) |
Feb 11, 2021 | 21.37 | 21.77 | 20.38 | 21.57 | 5,691,405 | +0.35(+1.65%) |
Feb 10, 2021 | 22.87 | 24.18 | 20.28 | 21.22 | 8,247,033 | -1.11(-4.97%) |
Feb 09, 2021 | 22.16 | 22.45 | 21.56 | 22.33 | 5,773,776 | -0.24(-1.06%) |
Feb 08, 2021 | 19.95 | 23.19 | 19.62 | 22.57 | 11,755,587 | +2.88(+14.63%) |
Feb 05, 2021 | 20.35 | 20.46 | 19.41 | 19.69 | 4,659,600 | -0.44(-2.19%) |
Feb 04, 2021 | 20.90 | 20.90 | 19.63 | 20.13 | 5,145,235 | -0.59(-2.85%) |
Feb 03, 2021 | 19.67 | 20.95 | 19.52 | 20.72 | 7,675,138 | +1.44(+7.47%) |
Feb 02, 2021 | 19.78 | 19.85 | 18.83 | 19.28 | 6,216,319 | +0.03(+0.16%) |
Feb 01, 2021 | 20.71 | 21.37 | 19.24 | 19.25 | 8,592,641 | -0.46(-2.33%) |
Jan 29, 2021 | 19.80 | 21.20 | 19.35 | 19.71 | 5,846,300 | -0.10(-0.50%) |
Jan 28, 2021 | 20.08 | 20.84 | 18.56 | 19.81 | 8,085,902 | -0.47(-2.32%) |
Jan 27, 2021 | 20.76 | 21.62 | 19.63 | 20.28 | 8,609,088 | -2.10(-9.38%) |
Jan 26, 2021 | 23.22 | 23.61 | 21.87 | 22.38 | 7,991,455 | -0.67(-2.91%) |
Jan 25, 2021 | 24.04 | 25.16 | 22.37 | 23.05 | 13,489,397 | -0.18(-0.77%) |
Jan 22, 2021 | 22.41 | 23.25 | 22.08 | 23.23 | 8,672,500 | +0.30(+1.31%) |
Jan 21, 2021 | 23.12 | 23.70 | 22.03 | 22.93 | 15,174,036 | +0.70(+3.15%) |
Jan 20, 2021 | 23.18 | 23.59 | 21.55 | 22.23 | 27,514,468 | -4.59(-17.11%) |
Jan 19, 2021 | 24.45 | 28.75 | 23.54 | 26.82 | 20,481,704 | +6.29(+30.64%) |
Jan 15, 2021 | 21.24 | 21.72 | 19.85 | 20.53 | 4,676,200 | -0.91(-4.24%) |
Jan 14, 2021 | 21.04 | 22.49 | 20.70 | 21.44 | 6,537,134 | -0.03(-0.14%) |
Jan 13, 2021 | 19.20 | 21.85 | 19.06 | 21.47 | 9,018,507 | +2.39(+12.53%) |
Jan 12, 2021 | 18.79 | 19.17 | 17.80 | 19.08 | 4,800,106 | +0.50(+2.69%) |
Jan 11, 2021 | 17.89 | 19.20 | 16.87 | 18.58 | 5,276,970 | -0.75(-3.88%) |
Jan 08, 2021 | 19.90 | 19.95 | 17.63 | 19.33 | 9,633,000 | +0.34(+1.79%) |
Jan 07, 2021 | 16.88 | 19.00 | 16.68 | 18.99 | 11,578,622 | +3.00(+18.76%) |
Jan 06, 2021 | 15.02 | 17.40 | 14.80 | 15.99 | 12,233,718 | +1.35(+9.22%) |
Jan 05, 2021 | 13.49 | 15.01 | 13.49 | 14.64 | 7,599,751 | +1.11(+8.20%) |