Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.88 | 19.23 | 18.40 | 18.44 | 1,443,888 | -0.52(-2.74%) |
Apr 28, 2022 | 19.43 | 19.58 | 18.35 | 18.96 | 2,163,186 | -0.03(-0.16%) |
Apr 27, 2022 | 19.00 | 19.57 | 18.82 | 18.99 | 1,818,008 | +0.05(+0.26%) |
Apr 26, 2022 | 20.05 | 20.21 | 18.76 | 18.94 | 2,144,019 | -1.32(-6.52%) |
Apr 25, 2022 | 20.13 | 20.47 | 19.73 | 20.26 | 1,441,503 | -0.17(-0.83%) |
Apr 22, 2022 | 21.33 | 21.43 | 20.35 | 20.43 | 1,467,420 | -0.91(-4.26%) |
Apr 21, 2022 | 22.70 | 22.70 | 21.25 | 21.34 | 1,697,160 | -0.98(-4.39%) |
Apr 20, 2022 | 21.85 | 22.71 | 21.27 | 22.32 | 2,578,432 | +0.60(+2.76%) |
Apr 19, 2022 | 21.53 | 22.13 | 21.00 | 21.72 | 2,517,750 | -0.69(-3.08%) |
Apr 18, 2022 | 23.54 | 23.54 | 22.30 | 22.41 | 1,007,600 | -1.06(-4.52%) |
Apr 14, 2022 | 24.23 | 24.30 | 23.45 | 23.47 | 1,181,952 | -0.96(-3.93%) |
Apr 13, 2022 | 23.51 | 24.74 | 23.51 | 24.43 | 3,023,599 | +1.03(+4.40%) |
Apr 12, 2022 | 23.78 | 24.18 | 23.02 | 23.40 | 1,299,727 | -0.22(-0.93%) |
Apr 11, 2022 | 25.61 | 25.77 | 23.59 | 23.62 | 1,302,928 | -2.38(-9.15%) |
Apr 08, 2022 | 27.05 | 27.56 | 25.98 | 26.00 | 1,178,970 | -1.06(-3.92%) |
Apr 07, 2022 | 27.06 | 28.05 | 26.63 | 27.06 | 1,880,090 | -0.16(-0.59%) |
Apr 06, 2022 | 25.82 | 27.51 | 25.78 | 27.22 | 2,260,322 | +1.47(+5.71%) |
Apr 05, 2022 | 26.22 | 26.68 | 25.63 | 25.75 | 890,865 | -0.47(-1.79%) |
Apr 04, 2022 | 25.82 | 26.29 | 25.51 | 26.22 | 1,116,883 | +0.66(+2.58%) |
Apr 01, 2022 | 24.27 | 25.60 | 24.16 | 25.56 | 1,486,399 | +1.34(+5.53%) |
Mar 31, 2022 | 24.50 | 24.70 | 23.93 | 24.22 | 1,461,149 | -0.19(-0.78%) |
Mar 30, 2022 | 25.34 | 25.55 | 24.32 | 24.41 | 923,982 | -0.91(-3.59%) |
Mar 29, 2022 | 24.70 | 25.54 | 24.70 | 25.32 | 1,201,484 | +0.67(+2.72%) |
Mar 28, 2022 | 26.70 | 27.37 | 24.15 | 24.65 | 2,112,935 | -2.24(-8.33%) |
Mar 25, 2022 | 27.24 | 27.27 | 26.26 | 26.89 | 1,056,122 | -0.26(-0.96%) |
Mar 24, 2022 | 26.07 | 27.39 | 25.96 | 27.15 | 1,327,235 | +1.47(+5.72%) |
Mar 23, 2022 | 26.17 | 26.55 | 25.57 | 25.68 | 919,288 | -0.71(-2.69%) |
Mar 22, 2022 | 25.57 | 26.44 | 25.35 | 26.39 | 1,278,533 | +0.84(+3.29%) |
Mar 21, 2022 | 25.27 | 26.20 | 25.03 | 25.55 | 1,430,571 | +0.17(+0.67%) |
Mar 18, 2022 | 24.19 | 25.83 | 23.89 | 25.38 | 2,697,804 | +1.52(+6.37%) |
Mar 17, 2022 | 23.61 | 23.99 | 23.36 | 23.86 | 1,249,387 | +0.26(+1.10%) |
Mar 16, 2022 | 24.36 | 24.86 | 22.75 | 23.60 | 2,042,331 | +0.55(+2.39%) |
Mar 15, 2022 | 22.44 | 23.06 | 21.76 | 23.05 | 1,571,578 | +0.78(+3.50%) |
Mar 14, 2022 | 23.02 | 23.40 | 21.98 | 22.27 | 1,750,551 | -0.91(-3.93%) |
Mar 11, 2022 | 24.59 | 25.00 | 23.05 | 23.18 | 1,302,101 | -1.38(-5.62%) |
Mar 10, 2022 | 25.30 | 25.75 | 24.14 | 24.56 | 1,682,164 | -1.22(-4.73%) |
Mar 09, 2022 | 23.90 | 27.16 | 23.67 | 25.78 | 3,816,375 | +2.38(+10.17%) |
Mar 08, 2022 | 24.15 | 24.40 | 22.78 | 23.40 | 1,491,828 | -1.00(-4.10%) |
Mar 07, 2022 | 23.91 | 24.62 | 23.82 | 24.40 | 1,074,324 | +0.36(+1.50%) |
Mar 04, 2022 | 24.14 | 24.41 | 23.65 | 24.04 | 1,144,176 | -0.32(-1.31%) |
Mar 03, 2022 | 24.67 | 25.27 | 24.13 | 24.36 | 1,013,072 | -0.30(-1.22%) |
Mar 02, 2022 | 25.03 | 25.55 | 24.51 | 24.66 | 909,724 | -0.41(-1.64%) |
Mar 01, 2022 | 24.24 | 25.84 | 24.24 | 25.07 | 1,972,660 | -0.34(-1.34%) |
Feb 28, 2022 | 25.46 | 25.74 | 24.84 | 25.41 | 1,521,514 | -0.23(-0.90%) |
Feb 25, 2022 | 25.57 | 25.97 | 24.94 | 25.64 | 870,107 | -0.18(-0.70%) |
Feb 24, 2022 | 23.80 | 25.91 | 23.71 | 25.82 | 1,465,445 | +1.13(+4.58%) |
Feb 23, 2022 | 26.46 | 26.46 | 24.54 | 24.69 | 1,252,915 | -1.46(-5.58%) |
Feb 22, 2022 | 25.30 | 26.72 | 25.25 | 26.15 | 1,601,009 | +0.29(+1.12%) |
Feb 18, 2022 | 25.86 | 0 | -0.77(-2.89%) | |||
Feb 17, 2022 | 27.33 | 27.42 | 26.61 | 26.63 | 955,774 | -0.87(-3.16%) |
Feb 16, 2022 | 27.19 | 27.81 | 26.50 | 27.50 | 1,373,872 | +0.22(+0.81%) |
Feb 15, 2022 | 26.33 | 27.54 | 26.14 | 27.28 | 1,471,203 | +1.09(+4.16%) |
Feb 14, 2022 | 25.96 | 26.66 | 25.74 | 26.19 | 1,046,571 | +0.24(+0.92%) |
Feb 11, 2022 | 26.33 | 26.80 | 25.53 | 25.95 | 1,298,424 | -0.28(-1.07%) |
Feb 10, 2022 | 26.24 | 27.23 | 25.90 | 26.23 | 1,800,948 | -0.62(-2.31%) |
Feb 09, 2022 | 26.34 | 26.86 | 25.61 | 26.85 | 1,523,543 | +1.72(+6.84%) |
Feb 08, 2022 | 24.97 | 25.37 | 24.52 | 25.13 | 1,093,039 | -0.18(-0.71%) |
Feb 07, 2022 | 23.60 | 25.65 | 23.48 | 25.31 | 1,820,889 | +1.71(+7.25%) |
Feb 04, 2022 | 23.01 | 23.86 | 22.45 | 23.60 | 1,118,063 | +0.47(+2.03%) |
Feb 03, 2022 | 23.11 | 23.10 | 23.13 | 982,067 | -0.28(-1.20%) | |
Feb 02, 2022 | 23.80 | 24.02 | 23.09 | 23.41 | 1,308,562 | -0.43(-1.80%) |
Feb 01, 2022 | 22.77 | 23.94 | 22.60 | 23.84 | 1,746,739 | +1.35(+6.00%) |
Jan 31, 2022 | 22.23 | 22.49 | 1,100,785 | +0.38(+1.72%) | ||
Jan 28, 2022 | 21.50 | 22.13 | 21.03 | 22.11 | 1,201,527 | +0.58(+2.69%) |
Jan 27, 2022 | 22.07 | 22.37 | 21.51 | 21.53 | 1,058,377 | -0.40(-1.82%) |
Jan 26, 2022 | 22.15 | 22.87 | 21.71 | 21.93 | 1,381,077 | +0.00(+0.00%) |
Jan 25, 2022 | 22.00 | 22.16 | 21.30 | 21.93 | 1,618,667 | -0.52(-2.32%) |
Jan 24, 2022 | 20.92 | 22.55 | 20.74 | 22.45 | 2,265,269 | +1.27(+6.00%) |
Jan 21, 2022 | 21.39 | 22.05 | 20.93 | 21.18 | 3,055,519 | -0.31(-1.44%) |
Jan 20, 2022 | 22.31 | 22.91 | 21.38 | 21.49 | 1,415,992 | -0.38(-1.74%) |
Jan 19, 2022 | 21.09 | 22.23 | 21.09 | 21.87 | 1,657,479 | +0.93(+4.44%) |
Jan 18, 2022 | 22.78 | 22.83 | 20.89 | 20.94 | 1,684,366 | -2.11(-9.15%) |
Jan 14, 2022 | 23.05 | 0 | +0.91(+4.11%) | |||
Jan 13, 2022 | 22.20 | 22.77 | 21.63 | 22.14 | 1,476,345 | +0.00(+0.00%) |
Jan 12, 2022 | 22.68 | 22.80 | 21.85 | 22.14 | 1,759,323 | -0.61(-2.68%) |
Jan 11, 2022 | 22.65 | 23.30 | 22.32 | 22.75 | 602,055 | +0.04(+0.18%) |
Jan 10, 2022 | 22.63 | 22.78 | 21.67 | 22.71 | 1,493,070 | +0.12(+0.53%) |
Jan 07, 2022 | 23.05 | 23.64 | 22.54 | 22.59 | 1,316,177 | -0.80(-3.42%) |
Jan 06, 2022 | 23.38 | 24.08 | 22.64 | 23.39 | 1,006,682 | +0.28(+1.21%) |
Jan 05, 2022 | 24.36 | 24.99 | 23.10 | 23.11 | 1,658,199 | -0.51(-2.16%) |
Jan 04, 2022 | 24.39 | 24.59 | 23.38 | 23.62 | 1,005,584 | -0.77(-3.16%) |
Jan 03, 2022 | 23.33 | 24.55 | 23.12 | 24.39 | 916,428 | +1.05(+4.50%) |
Dec 31, 2021 | 23.66 | 23.73 | 22.94 | 23.34 | 825,748 | -0.20(-0.85%) |
Dec 30, 2021 | 23.92 | 24.20 | 23.51 | 23.54 | 814,317 | -0.42(-1.75%) |
Dec 29, 2021 | 24.59 | 24.74 | 23.87 | 23.96 | 724,128 | -0.71(-2.88%) |
Dec 28, 2021 | 24.34 | 25.09 | 24.29 | 24.67 | 1,066,582 | +0.35(+1.44%) |
Dec 27, 2021 | 24.17 | 24.74 | 23.90 | 24.32 | 1,032,221 | +0.02(+0.08%) |
Dec 23, 2021 | 23.85 | 24.58 | 23.37 | 24.30 | 2,036,266 | +0.38(+1.59%) |
Dec 22, 2021 | 21.51 | 24.01 | 21.21 | 23.92 | 3,879,636 | +2.47(+11.52%) |
Dec 21, 2021 | 25.16 | 25.29 | 20.84 | 21.45 | 8,057,117 | -5.64(-20.82%) |
Dec 20, 2021 | 25.50 | 27.19 | 24.94 | 27.09 | 3,911,960 | +1.33(+5.16%) |
Dec 17, 2021 | 24.73 | 26.33 | 24.36 | 25.76 | 5,813,285 | +0.97(+3.91%) |
Dec 16, 2021 | 24.17 | 24.85 | 23.91 | 24.79 | 1,913,331 | +0.41(+1.68%) |
Dec 15, 2021 | 23.13 | 24.42 | 22.29 | 24.38 | 1,848,945 | +1.38(+6.00%) |
Dec 14, 2021 | 22.55 | 23.47 | 22.42 | 23.00 | 1,302,518 | +0.10(+0.44%) |
Dec 13, 2021 | 22.30 | 23.25 | 22.21 | 22.90 | 1,508,896 | +0.64(+2.88%) |
Dec 10, 2021 | 22.61 | 23.15 | 22.13 | 22.26 | 1,294,804 | -0.36(-1.59%) |
Dec 09, 2021 | 21.74 | 23.35 | 21.57 | 22.62 | 1,988,794 | +0.84(+3.86%) |
Dec 08, 2021 | 21.78 | 21.96 | 21.12 | 21.78 | 1,597,656 | +0.46(+2.16%) |
Dec 07, 2021 | 21.80 | 21.86 | 19.81 | 21.32 | 5,753,106 | +1.92(+9.90%) |
Dec 06, 2021 | 18.82 | 19.49 | 18.50 | 19.40 | 2,439,171 | +0.61(+3.25%) |
Dec 03, 2021 | 20.00 | 20.00 | 18.50 | 18.79 | 1,155,303 | -1.15(-5.77%) |
Dec 02, 2021 | 18.90 | 19.99 | 18.75 | 19.94 | 1,090,713 | +1.04(+5.50%) |
Dec 01, 2021 | 19.01 | 19.98 | 18.87 | 18.90 | 1,021,531 | -0.30(-1.56%) |
Nov 30, 2021 | 18.65 | 19.24 | 18.57 | 19.20 | 1,138,625 | +0.36(+1.91%) |
Nov 29, 2021 | 19.07 | 19.49 | 18.82 | 18.84 | 1,093,885 | +0.05(+0.27%) |
Nov 26, 2021 | 19.45 | 19.90 | 18.58 | 18.79 | 890,763 | -0.99(-5.01%) |
Nov 24, 2021 | 19.32 | 19.97 | 19.04 | 19.78 | 676,954 | +0.42(+2.16%) |
Nov 23, 2021 | 19.21 | 19.55 | 18.79 | 19.36 | 950,797 | +0.07(+0.37%) |
Nov 22, 2021 | 19.01 | 19.63 | 18.96 | 19.29 | 1,107,780 | +0.14(+0.73%) |
Nov 19, 2021 | 18.93 | 19.53 | 18.85 | 19.15 | 748,589 | +0.17(+0.87%) |
Nov 18, 2021 | 19.59 | 19.67 | 18.90 | 18.98 | 1,515,550 | -0.50(-2.54%) |
Nov 17, 2021 | 20.27 | 20.75 | 19.39 | 19.48 | 1,261,647 | -0.98(-4.79%) |
Nov 16, 2021 | 19.83 | 20.48 | 19.43 | 20.46 | 2,377,697 | +0.69(+3.49%) |
Nov 15, 2021 | 20.91 | 20.93 | 19.75 | 19.77 | 1,278,764 | -0.88(-4.26%) |
Nov 12, 2021 | 20.73 | 20.85 | 20.42 | 20.65 | 1,044,663 | -0.03(-0.15%) |
Nov 11, 2021 | 20.31 | 21.20 | 20.31 | 20.68 | 761,472 | +0.34(+1.67%) |
Nov 10, 2021 | 21.56 | 20.28 | 20.34 | 1,476,938 | -1.23(-5.70%) | |
Nov 09, 2021 | 20.84 | 21.88 | 20.69 | 21.57 | 1,741,693 | +2.00(+10.22%) |
Nov 08, 2021 | 20.18 | 20.60 | 19.36 | 19.57 | 1,799,114 | -0.45(-2.25%) |
Nov 05, 2021 | 20.00 | 20.11 | 19.53 | 20.02 | 1,011,672 | +0.00(+0.00%) |
Nov 04, 2021 | 20.24 | 20.57 | 19.91 | 20.02 | 951,921 | -0.35(-1.72%) |
Nov 03, 2021 | 19.17 | 20.58 | 19.06 | 20.37 | 1,366,561 | +1.19(+6.20%) |
Nov 02, 2021 | 20.18 | 20.18 | 19.06 | 19.18 | 1,378,108 | -1.35(-6.58%) |
Nov 01, 2021 | 18.50 | 20.61 | 19.13 | 20.53 | 2,566,484 | +2.58(+14.37%) |
Oct 29, 2021 | 18.20 | 18.53 | 17.85 | 17.95 | 695,127 | -0.16(-0.88%) |
Oct 28, 2021 | 17.42 | 18.12 | 17.40 | 18.11 | 965,340 | +0.55(+3.13%) |
Oct 27, 2021 | 17.60 | 17.93 | 16.88 | 17.56 | 1,044,084 | +0.00(+0.00%) |
Oct 26, 2021 | 17.35 | 17.56 | 942,389 | +0.20(+1.15%) | ||
Oct 25, 2021 | 18.45 | 18.56 | 17.33 | 17.36 | 1,314,178 | -1.18(-6.36%) |
Oct 22, 2021 | 18.10 | 18.57 | 18.54 | 1,122,271 | +0.49(+2.71%) | |
Oct 21, 2021 | 17.92 | 18.25 | 17.84 | 18.05 | 805,097 | +0.07(+0.39%) |
Oct 20, 2021 | 17.66 | 18.41 | 17.53 | 17.98 | 874,203 | +0.29(+1.64%) |
Oct 19, 2021 | 17.73 | 17.88 | 17.48 | 17.69 | 693,242 | +0.09(+0.51%) |
Oct 18, 2021 | 17.41 | 17.64 | 16.87 | 17.60 | 1,480,552 | +0.09(+0.51%) |
Oct 15, 2021 | 17.98 | 18.34 | 17.46 | 17.51 | 4,157,963 | -0.31(-1.74%) |
Oct 14, 2021 | 17.41 | 17.84 | 16.64 | 17.82 | 2,799,494 | -0.02(-0.11%) |
Oct 13, 2021 | 17.52 | 18.22 | 17.52 | 17.84 | 1,005,170 | +0.21(+1.19%) |
Oct 12, 2021 | 17.31 | 17.88 | 17.31 | 17.63 | 983,096 | +0.23(+1.32%) |
Oct 11, 2021 | 16.94 | 17.59 | 16.82 | 17.40 | 630,535 | +0.47(+2.78%) |
Oct 08, 2021 | 17.25 | 17.25 | 16.86 | 16.93 | 535,300 | -0.13(-0.76%) |
Oct 07, 2021 | 16.85 | 17.34 | 16.79 | 17.06 | 571,150 | +0.19(+1.13%) |
Oct 06, 2021 | 16.74 | 17.09 | 16.71 | 16.87 | 566,290 | -0.05(-0.30%) |
Oct 05, 2021 | 16.74 | 17.32 | 16.55 | 16.92 | 748,980 | +0.13(+0.77%) |
Oct 04, 2021 | 17.38 | 17.55 | 16.65 | 16.79 | 1,004,811 | -0.69(-3.95%) |
Oct 01, 2021 | 16.57 | 17.56 | 16.57 | 17.48 | 1,098,964 | +0.87(+5.24%) |
Sep 30, 2021 | 17.00 | 17.18 | 16.54 | 16.61 | 1,049,645 | -0.35(-2.06%) |
Sep 29, 2021 | 17.36 | 17.50 | 16.89 | 16.96 | 1,437,798 | -0.31(-1.80%) |
Sep 28, 2021 | 17.24 | 17.99 | 17.18 | 17.27 | 1,969,271 | -0.14(-0.80%) |
Sep 27, 2021 | 16.92 | 17.69 | 16.82 | 17.41 | 841,352 | +0.46(+2.71%) |
Sep 24, 2021 | 17.28 | 17.42 | 16.94 | 16.95 | 704,327 | -0.45(-2.59%) |
Sep 23, 2021 | 17.00 | 17.52 | 16.89 | 17.40 | 1,534,572 | +0.36(+2.11%) |
Sep 22, 2021 | 17.01 | 17.18 | 16.68 | 17.04 | 923,383 | +0.02(+0.12%) |
Sep 21, 2021 | 16.75 | 17.32 | 16.61 | 17.02 | 1,228,655 | +0.31(+1.86%) |
Sep 20, 2021 | 16.39 | 16.88 | 16.16 | 16.71 | 1,343,743 | +0.01(+0.06%) |
Sep 17, 2021 | 16.16 | 16.77 | 16.03 | 16.70 | 3,288,145 | +0.58(+3.60%) |
Sep 16, 2021 | 15.92 | 16.13 | 15.71 | 16.12 | 881,186 | +0.23(+1.45%) |
Sep 15, 2021 | 15.75 | 16.31 | 15.70 | 15.89 | 1,292,279 | +0.12(+0.76%) |
Sep 14, 2021 | 16.33 | 16.45 | 15.68 | 15.77 | 1,811,128 | -0.49(-3.01%) |
Sep 13, 2021 | 16.10 | 16.62 | 15.92 | 16.26 | 1,243,772 | +0.18(+1.12%) |
Sep 10, 2021 | 16.47 | 16.49 | 16.08 | 16.08 | 965,200 | -0.37(-2.25%) |
Sep 09, 2021 | 16.43 | 16.79 | 16.35 | 16.45 | 1,210,713 | -0.08(-0.48%) |
Sep 08, 2021 | 16.42 | 16.55 | 16.00 | 16.53 | 1,195,580 | +0.25(+1.54%) |
Sep 07, 2021 | 16.68 | 16.92 | 16.18 | 16.28 | 1,836,121 | -0.50(-2.98%) |
Sep 03, 2021 | 17.17 | 17.22 | 16.70 | 16.78 | 1,152,207 | -0.39(-2.27%) |
Sep 02, 2021 | 17.55 | 17.77 | 17.05 | 17.17 | 1,351,558 | -0.52(-2.94%) |
Sep 01, 2021 | 17.53 | 17.87 | 17.36 | 17.69 | 904,328 | +0.18(+1.03%) |
Aug 31, 2021 | 16.97 | 17.53 | 16.93 | 17.51 | 1,283,912 | +0.54(+3.18%) |
Aug 30, 2021 | 17.22 | 17.36 | 16.83 | 16.97 | 714,601 | -0.14(-0.82%) |
Aug 27, 2021 | 16.68 | 17.38 | 16.44 | 17.11 | 1,176,473 | +0.43(+2.58%) |
Aug 26, 2021 | 17.16 | 17.31 | 16.63 | 16.68 | 850,806 | -0.50(-2.91%) |
Aug 25, 2021 | 16.90 | 17.42 | 16.77 | 17.18 | 1,076,474 | +0.18(+1.06%) |
Aug 24, 2021 | 17.05 | 17.07 | 16.63 | 17.00 | 971,737 | +0.00(+0.00%) |
Aug 23, 2021 | 16.85 | 17.12 | 16.71 | 17.00 | 1,392,236 | +0.32(+1.92%) |
Aug 20, 2021 | 16.09 | 16.78 | 16.09 | 16.68 | 1,213,054 | +0.55(+3.41%) |
Aug 19, 2021 | 16.62 | 16.79 | 16.00 | 16.13 | 1,447,192 | -0.59(-3.53%) |
Aug 18, 2021 | 17.32 | 17.52 | 16.68 | 16.72 | 1,563,981 | -0.52(-3.02%) |
Aug 17, 2021 | 16.63 | 17.32 | 16.51 | 17.24 | 1,398,675 | +0.40(+2.38%) |
Aug 16, 2021 | 17.50 | 17.50 | 16.79 | 16.84 | 1,114,229 | -0.74(-4.21%) |
Aug 13, 2021 | 18.09 | 18.25 | 17.54 | 17.58 | 754,426 | -0.46(-2.55%) |
Aug 12, 2021 | 18.30 | 18.40 | 17.68 | 18.04 | 1,137,382 | -0.29(-1.58%) |
Aug 11, 2021 | 18.58 | 18.68 | 18.27 | 18.33 | 871,806 | -0.16(-0.87%) |
Aug 10, 2021 | 19.12 | 19.18 | 18.23 | 18.49 | 1,483,096 | -0.67(-3.50%) |
Aug 09, 2021 | 19.29 | 19.82 | 18.94 | 19.16 | 2,002,787 | -0.02(-0.10%) |
Aug 06, 2021 | 19.24 | 19.56 | 18.91 | 19.18 | 2,312,043 | -0.07(-0.36%) |
Aug 05, 2021 | 19.66 | 20.64 | 19.10 | 19.25 | 3,275,870 | -1.80(-8.55%) |
Aug 04, 2021 | 21.44 | 21.99 | 20.60 | 21.05 | 1,496,981 | -0.58(-2.68%) |
Aug 03, 2021 | 21.01 | 21.70 | 20.56 | 21.63 | 1,152,836 | +0.63(+3.00%) |
Aug 02, 2021 | 21.68 | 21.75 | 20.96 | 21.00 | 2,169,917 | -0.63(-2.91%) |
Jul 30, 2021 | 22.13 | 22.58 | 21.63 | 21.63 | 1,088,761 | -0.66(-2.96%) |
Jul 29, 2021 | 22.27 | 22.64 | 22.09 | 22.29 | 1,015,377 | +0.14(+0.63%) |
Jul 28, 2021 | 21.37 | 22.23 | 21.19 | 22.15 | 966,157 | +1.00(+4.73%) |
Jul 27, 2021 | 21.21 | 21.46 | 20.71 | 21.15 | 856,884 | -0.14(-0.66%) |
Jul 26, 2021 | 21.63 | 21.90 | 20.90 | 21.29 | 1,627,026 | -0.17(-0.79%) |
Jul 23, 2021 | 22.17 | 22.28 | 21.32 | 21.46 | 1,676,798 | -0.77(-3.46%) |
Jul 22, 2021 | 24.36 | 24.36 | 22.18 | 22.23 | 2,036,240 | -1.50(-6.32%) |
Jul 21, 2021 | 24.21 | 24.30 | 23.34 | 23.73 | 1,408,783 | -0.53(-2.18%) |
Jul 20, 2021 | 23.11 | 24.27 | 23.11 | 24.26 | 1,234,701 | +1.05(+4.52%) |
Jul 19, 2021 | 23.03 | 23.39 | 22.75 | 23.21 | 990,747 | -0.29(-1.23%) |
Jul 16, 2021 | 23.28 | 24.19 | 23.28 | 23.50 | 1,217,439 | +0.34(+1.47%) |
Jul 15, 2021 | 23.42 | 23.84 | 22.70 | 23.16 | 1,401,213 | -0.27(-1.15%) |
Jul 14, 2021 | 24.06 | 24.06 | 23.28 | 23.43 | 1,391,290 | -0.55(-2.29%) |
Jul 13, 2021 | 23.69 | 24.50 | 23.69 | 23.98 | 1,514,129 | +0.24(+1.01%) |
Jul 12, 2021 | 23.68 | 23.80 | 23.30 | 23.74 | 1,052,557 | +0.03(+0.13%) |
Jul 09, 2021 | 23.70 | 23.95 | 23.16 | 23.71 | 821,094 | +0.01(+0.04%) |
Jul 08, 2021 | 23.64 | 24.26 | 23.47 | 23.70 | 950,582 | -0.27(-1.13%) |
Jul 07, 2021 | 24.20 | 24.20 | 23.52 | 23.97 | 925,381 | -0.16(-0.66%) |
Jul 06, 2021 | 24.39 | 24.76 | 24.02 | 24.13 | 1,050,979 | -0.17(-0.70%) |
Jul 02, 2021 | 24.73 | 24.77 | 24.05 | 24.30 | 1,129,277 | -0.47(-1.90%) |
Jul 01, 2021 | 24.22 | 24.77 | 23.93 | 24.77 | 1,067,425 | +0.38(+1.56%) |
Jun 30, 2021 | 24.25 | 25.19 | 23.75 | 24.39 | 2,358,750 | +0.26(+1.08%) |
Jun 29, 2021 | 25.36 | 25.36 | 23.83 | 24.13 | 1,445,626 | -1.20(-4.74%) |
Jun 28, 2021 | 26.15 | 26.18 | 24.95 | 25.33 | 1,526,690 | -0.84(-3.21%) |
Jun 25, 2021 | 24.97 | 26.32 | 24.61 | 26.17 | 16,283,599 | +1.16(+4.64%) |
Jun 24, 2021 | 24.55 | 25.57 | 24.48 | 25.01 | 1,459,950 | +0.49(+2.00%) |
Jun 23, 2021 | 25.02 | 25.02 | 24.07 | 24.52 | 1,204,855 | -0.36(-1.45%) |
Jun 22, 2021 | 24.96 | 25.09 | 24.46 | 24.88 | 1,238,733 | -0.13(-0.52%) |
Jun 21, 2021 | 26.00 | 26.01 | 24.94 | 25.01 | 1,760,966 | -1.02(-3.92%) |
Jun 18, 2021 | 25.75 | 26.23 | 25.24 | 26.03 | 2,644,401 | +0.18(+0.70%) |
Jun 17, 2021 | 25.83 | 26.50 | 25.42 | 25.85 | 1,015,623 | -0.05(-0.19%) |
Jun 16, 2021 | 26.31 | 26.72 | 25.46 | 25.90 | 1,567,217 | -0.37(-1.41%) |
Jun 15, 2021 | 27.07 | 27.10 | 26.04 | 26.27 | 1,474,055 | -0.97(-3.56%) |
Jun 14, 2021 | 27.36 | 27.68 | 26.86 | 27.24 | 1,442,643 | -0.18(-0.66%) |
Jun 11, 2021 | 27.09 | 27.60 | 26.91 | 27.42 | 1,201,621 | +0.12(+0.44%) |
Jun 10, 2021 | 25.95 | 27.34 | 25.70 | 27.30 | 1,694,276 | +1.17(+4.48%) |
Jun 09, 2021 | 26.73 | 27.06 | 25.62 | 26.13 | 1,787,321 | -0.44(-1.66%) |
Jun 08, 2021 | 25.40 | 26.63 | 25.24 | 26.57 | 1,985,448 | +1.17(+4.61%) |
Jun 07, 2021 | 23.72 | 26.05 | 23.65 | 25.40 | 3,794,634 | +1.71(+7.22%) |
Jun 04, 2021 | 23.39 | 23.72 | 22.68 | 23.69 | 1,385,939 | +0.38(+1.63%) |
Jun 03, 2021 | 22.56 | 23.75 | 22.21 | 23.31 | 1,738,603 | +0.69(+3.05%) |
Jun 02, 2021 | 22.50 | 22.98 | 22.32 | 22.62 | 1,335,444 | +0.27(+1.21%) |
Jun 01, 2021 | 22.51 | 22.69 | 21.77 | 22.35 | 1,068,566 | +0.01(+0.04%) |
May 28, 2021 | 22.08 | 22.73 | 22.08 | 22.34 | 1,023,362 | +0.30(+1.36%) |
May 27, 2021 | 21.85 | 22.31 | 21.60 | 22.04 | 1,133,934 | +0.33(+1.52%) |
May 26, 2021 | 21.26 | 21.76 | 21.16 | 21.71 | 1,183,477 | +0.43(+2.02%) |
May 25, 2021 | 21.34 | 21.73 | 21.23 | 21.28 | 1,382,623 | -0.04(-0.19%) |
May 24, 2021 | 22.00 | 22.09 | 21.22 | 21.32 | 1,280,358 | -0.62(-2.83%) |
May 21, 2021 | 21.59 | 22.15 | 21.41 | 21.94 | 1,175,885 | +0.36(+1.67%) |
May 20, 2021 | 20.76 | 21.67 | 20.65 | 21.58 | 1,261,675 | +0.86(+4.15%) |
May 19, 2021 | 21.24 | 21.30 | 20.62 | 20.72 | 1,428,591 | -0.67(-3.13%) |
May 18, 2021 | 21.26 | 21.97 | 21.20 | 21.39 | 2,201,892 | +0.16(+0.75%) |
May 17, 2021 | 21.50 | 22.28 | 21.02 | 21.23 | 1,663,559 | -0.54(-2.48%) |
May 14, 2021 | 21.27 | 21.94 | 20.87 | 21.77 | 1,366,417 | +0.55(+2.59%) |
May 13, 2021 | 21.85 | 21.99 | 20.93 | 21.22 | 1,986,919 | -0.61(-2.79%) |
May 12, 2021 | 20.77 | 22.33 | 20.73 | 21.83 | 2,299,852 | +0.99(+4.75%) |
May 11, 2021 | 20.55 | 21.60 | 20.36 | 20.84 | 2,038,903 | -0.21(-1.00%) |
May 10, 2021 | 20.90 | 21.27 | 20.62 | 21.05 | 1,319,997 | -0.02(-0.09%) |
May 07, 2021 | 20.89 | 21.59 | 20.64 | 21.07 | 1,535,984 | +0.12(+0.57%) |
May 06, 2021 | 19.55 | 20.99 | 19.53 | 20.95 | 2,700,880 | +1.55(+7.99%) |
May 05, 2021 | 19.42 | 19.75 | 19.20 | 19.40 | 1,786,017 | -0.12(-0.61%) |
May 04, 2021 | 20.13 | 20.23 | 19.34 | 19.52 | 2,513,284 | -0.73(-3.60%) |