| Өдөр | Нээлт | Дээд | Доод | Өмнөх өдрийн хаалт | Хаалтын ханш | Өөрчлөлт ₮ | Өөрчлөлт % | Ширхэг | Ү/дүн |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | 18.37 | 18.37 | 17.90 | 18.37 | 17.90 | -0.47 | -2.56% | 11,463 | 205,188 |
| 2024-07-25 | 18.29 | 18.37 | 18.20 | 18.38 | 18.37 | -0.01 | -0.05% | 3,914 | 71,900 |
| 2024-07-23 | 18.39 | 18.39 | 18.10 | 18.01 | 18.38 | 0.37 | 2.05% | 586 | 10,771 |
| 2024-07-22 | 18.49 | 18.49 | 18.00 | 18.00 | 18.01 | 0.01 | 0.06% | 145 | 2,611 |
| 2024-07-19 | 18.57 | 18.57 | 18.00 | 18.61 | 18.00 | -0.61 | -3.28% | 18,147 | 326,646 |
| 2024-07-18 | 18.00 | 18.80 | 18.00 | 18.00 | 18.61 | 0.61 | 3.39% | 40,224 | 748,569 |
| 2024-07-17 | 17.78 | 18.00 | 17.78 | 17.00 | 18.00 | 1.00 | 5.88% | 50,834 | 915,012 |
| 2024-07-16 | 17.75 | 17.75 | 17.00 | 17.78 | 17.00 | -0.78 | -4.39% | 8,623 | 146,591 |
| 2024-07-09 | 17.20 | 17.78 | 17.10 | 17.02 | 17.78 | 0.76 | 4.47% | 11,020 | 195,936 |
| 2024-07-08 | 17.10 | 17.70 | 17.00 | 17.00 | 17.02 | 0.02 | 0.12% | 19,104 | 325,150 |
| 2024-07-05 | 17.00 | 17.70 | 17.00 | 16.15 | 17.00 | 0.85 | 5.26% | 1,052 | 17,884 |
| 2024-07-04 | 16.13 | 17.00 | 16.13 | 17.00 | 16.15 | -0.85 | -5.00% | 488 | 7,881 |
| 2024-07-03 | 17.00 | 17.00 | 17.00 | 17.70 | 17.00 | -0.70 | -3.95% | 1,287 | 21,879 |
| 2024-07-02 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.00 | 0.00% | 14 | 248 |
| 2024-07-01 | 17.70 | 17.70 | 17.00 | 17.70 | 17.70 | 0.00 | 0.00% | 5,965 | 105,581 |
| 2024-06-27 | 17.00 | 17.70 | 16.00 | 17.00 | 17.70 | 0.70 | 4.12% | 17,157 | 303,679 |
| 2024-06-25 | 17.70 | 17.78 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 23,287 | 395,879 |
| 2024-06-24 | 17.70 | 17.70 | 17.00 | 17.05 | 17.00 | -0.05 | -0.29% | 1,741 | 29,597 |
| 2024-06-21 | 17.68 | 17.68 | 17.00 | 17.68 | 17.05 | -0.63 | -3.56% | 16,000 | 272,800 |
| 2024-06-19 | 17.60 | 17.70 | 17.60 | 17.60 | 17.68 | 0.08 | 0.45% | 25,136 | 444,404 |
| 2024-06-17 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00 | 0.00% | 1,022 | 17,987 |
| 2024-06-14 | 17.60 | 17.60 | 17.07 | 17.08 | 17.60 | 0.52 | 3.04% | 3,609 | 63,518 |
| 2024-06-13 | 17.50 | 17.50 | 17.08 | 17.70 | 17.08 | -0.62 | -3.50% | 3,837 | 65,536 |
| 2024-06-11 | 17.70 | 17.70 | 17.70 | 17.46 | 17.70 | 0.24 | 1.37% | 1,455 | 25,754 |
| 2024-06-10 | 17.75 | 17.75 | 17.01 | 17.66 | 17.46 | -0.20 | -1.13% | 817 | 14,265 |
| 2024-06-07 | 17.12 | 17.70 | 17.12 | 17.12 | 17.66 | 0.54 | 3.15% | 20,000 | 353,200 |
| 2024-06-06 | 17.02 | 17.70 | 17.02 | 17.80 | 17.12 | -0.68 | -3.82% | 212 | 3,629 |
| 2024-06-05 | 17.80 | 17.80 | 17.80 | 17.72 | 17.80 | 0.08 | 0.45% | 1,022 | 18,192 |
| 2024-06-04 | 17.70 | 17.80 | 17.70 | 17.78 | 17.72 | -0.06 | -0.34% | 671 | 11,890 |
| 2024-06-03 | 17.80 | 17.80 | 17.78 | 17.80 | 17.78 | -0.02 | -0.11% | 779 | 13,851 |
| 2024-05-31 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 1 | 18 |
| 2024-05-30 | 17.80 | 17.80 | 17.80 | 17.08 | 17.80 | 0.72 | 4.22% | 400 | 7,120 |
| 2024-05-29 | 17.10 | 17.10 | 17.01 | 17.52 | 17.08 | -0.44 | -2.51% | 26 | 444 |
| 2024-05-28 | 17.02 | 17.80 | 17.02 | 17.80 | 17.52 | -0.28 | -1.57% | 2,528 | 44,291 |
| 2024-05-27 | 17.00 | 17.80 | 16.00 | 17.85 | 17.80 | -0.05 | -0.28% | 8,705 | 154,949 |
| 2024-05-24 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 0.00 | 0.00% | 2,454 | 43,804 |
| 2024-05-22 | 17.85 | 17.85 | 17.80 | 17.80 | 17.85 | 0.05 | 0.28% | 11,778 | 210,237 |
| 2024-05-20 | 17.00 | 17.80 | 17.00 | 17.87 | 17.80 | -0.07 | -0.39% | 542 | 9,648 |
| 2024-05-17 | 17.87 | 17.87 | 17.87 | 17.88 | 17.87 | -0.01 | -0.06% | 1,002 | 17,906 |
| 2024-05-16 | 17.88 | 17.88 | 16.64 | 16.60 | 17.88 | 1.28 | 7.71% | 22,001 | 393,378 |
| 2024-05-14 | 17.00 | 17.00 | 16.60 | 16.00 | 16.60 | 0.60 | 3.75% | 126,044 | 2,092,330 |
| 2024-05-13 | 17.00 | 17.00 | 16.00 | 17.00 | 16.00 | -1.00 | -5.88% | 192,121 | 3,073,936 |
| 2024-05-10 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 1,758 | 29,886 |
| 2024-05-09 | 18.00 | 18.00 | 17.00 | 17.80 | 17.00 | -0.80 | -4.49% | 75,677 | 1,286,509 |
| 2024-05-08 | 17.77 | 18.00 | 17.77 | 17.36 | 17.80 | 0.44 | 2.53% | 56,444 | 1,004,703 |
| 2024-05-07 | 17.24 | 17.81 | 17.24 | 17.80 | 17.36 | -0.44 | -2.47% | 72 | 1,250 |
| 2024-05-06 | 17.25 | 17.90 | 17.25 | 17.24 | 17.80 | 0.56 | 3.25% | 70,254 | 1,250,521 |
| 2024-05-03 | 17.24 | 17.25 | 17.24 | 17.00 | 17.24 | 0.24 | 1.41% | 2,049 | 35,325 |
| 2024-05-02 | 17.00 | 17.00 | 16.70 | 16.64 | 17.00 | 0.36 | 2.16% | 16,208 | 275,536 |
| 2024-05-01 | 17.00 | 17.00 | 16.63 | 17.00 | 16.64 | -0.36 | -2.12% | 5,785 | 96,262 |
| 2024-04-30 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 268 | 4,556 |
| 2024-04-29 | 17.00 | 17.00 | 16.52 | 17.00 | 17.00 | 0.00 | 0.00% | 5,530 | 94,010 |
| 2024-04-26 | 17.00 | 17.00 | 16.90 | 17.24 | 17.00 | -0.24 | -1.39% | 5,667 | 96,339 |
| 2024-04-25 | 17.10 | 17.24 | 17.10 | 17.07 | 17.24 | 0.17 | 1.00% | 60 | 1,034 |
| 2024-04-24 | 17.10 | 17.10 | 17.00 | 17.00 | 17.07 | 0.07 | 0.41% | 1,763 | 30,094 |
| 2024-04-23 | 17.10 | 17.10 | 17.00 | 17.24 | 17.00 | -0.24 | -1.39% | 2,473 | 42,041 |
| 2024-04-22 | 17.24 | 17.24 | 17.24 | 16.51 | 17.24 | 0.73 | 4.42% | 1,255 | 21,636 |
| 2024-04-19 | 16.59 | 17.24 | 16.50 | 17.00 | 16.51 | -0.49 | -2.88% | 250,930 | 4,142,854 |
| 2024-04-18 | 16.60 | 17.00 | 16.55 | 16.54 | 17.00 | 0.46 | 2.78% | 75,926 | 1,290,742 |
| 2024-04-17 | 16.53 | 17.24 | 16.53 | 17.24 | 16.54 | -0.70 | -4.06% | 6,387 | 105,641 |
| 2024-04-16 | 16.70 | 17.24 | 16.52 | 16.91 | 17.24 | 0.33 | 1.95% | 43,122 | 743,423 |
| 2024-04-15 | 17.00 | 17.00 | 16.80 | 17.00 | 16.91 | -0.09 | -0.53% | 4,771 | 80,678 |
| 2024-04-12 | 17.24 | 17.24 | 16.94 | 16.94 | 17.00 | 0.06 | 0.35% | 308 | 5,236 |
| 2024-04-11 | 17.24 | 17.24 | 16.78 | 17.24 | 16.94 | -0.30 | -1.74% | 3,004 | 50,888 |
| 2024-04-10 | 17.25 | 17.25 | 17.24 | 17.13 | 17.24 | 0.11 | 0.64% | 1,076 | 18,550 |
| 2024-04-09 | 17.00 | 17.27 | 16.76 | 17.20 | 17.13 | -0.07 | -0.41% | 122,038 | 2,090,511 |
| 2024-04-08 | 17.20 | 17.20 | 16.75 | 16.75 | 17.20 | 0.45 | 2.69% | 2,499 | 42,983 |
| 2024-04-05 | 17.19 | 17.20 | 16.75 | 17.00 | 16.75 | -0.25 | -1.47% | 80,333 | 1,345,578 |
| 2024-04-04 | 17.20 | 17.20 | 17.00 | 17.02 | 17.00 | -0.02 | -0.12% | 18,184 | 309,128 |
| 2024-04-03 | 17.20 | 17.20 | 17.02 | 17.20 | 17.02 | -0.18 | -1.05% | 9,759 | 166,098 |
| 2024-04-02 | 17.20 | 17.20 | 17.20 | 17.26 | 17.20 | -0.06 | -0.35% | 257 | 4,420 |
| 2024-04-01 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.00 | 0.00% | 117 | 2,019 |
| 2024-03-29 | 17.25 | 17.28 | 17.25 | 17.28 | 17.26 | -0.02 | -0.12% | 128 | 2,209 |
| 2024-03-28 | 17.28 | 17.28 | 17.00 | 16.74 | 17.28 | 0.54 | 3.23% | 560 | 9,677 |
| 2024-03-27 | 17.25 | 17.28 | 16.73 | 16.72 | 16.74 | 0.02 | 0.12% | 16,443 | 275,256 |
| 2024-03-26 | 16.70 | 17.28 | 16.70 | 16.73 | 16.72 | -0.01 | -0.06% | 9,533 | 159,392 |
| 2024-03-25 | 17.20 | 17.29 | 16.70 | 17.20 | 16.73 | -0.47 | -2.73% | 35,111 | 587,407 |
| 2024-03-22 | 16.80 | 17.20 | 16.80 | 16.86 | 17.20 | 0.34 | 2.02% | 5,026 | 86,447 |
| 2024-03-21 | 17.20 | 17.20 | 16.70 | 17.05 | 16.86 | -0.19 | -1.11% | 12,996 | 219,113 |
| 2024-03-20 | 17.28 | 17.28 | 17.05 | 17.20 | 17.05 | -0.15 | -0.87% | 1,304 | 22,233 |
| 2024-03-19 | 17.28 | 17.29 | 17.04 | 17.29 | 17.20 | -0.09 | -0.52% | 7,494 | 128,897 |
| 2024-03-18 | 17.20 | 17.29 | 17.20 | 17.20 | 17.29 | 0.09 | 0.52% | 17,433 | 301,417 |
| 2024-03-15 | 17.15 | 17.20 | 17.15 | 17.16 | 17.20 | 0.04 | 0.23% | 729 | 12,539 |
| 2024-03-14 | 17.10 | 17.20 | 17.00 | 17.10 | 17.16 | 0.06 | 0.35% | 19,029 | 326,538 |
| 2024-03-13 | 17.10 | 17.10 | 17.10 | 16.86 | 17.10 | 0.24 | 1.42% | 66 | 1,129 |
| 2024-03-12 | 17.10 | 17.10 | 16.84 | 17.18 | 16.86 | -0.32 | -1.86% | 5,508 | 92,865 |
| 2024-03-11 | 17.00 | 17.20 | 16.90 | 17.19 | 17.18 | -0.01 | -0.06% | 11,924 | 204,854 |
| 2024-03-07 | 17.19 | 17.19 | 17.00 | 17.26 | 17.19 | -0.07 | -0.41% | 530 | 9,111 |
| 2024-03-06 | 17.28 | 17.29 | 17.00 | 17.25 | 17.26 | 0.01 | 0.06% | 9,127 | 157,532 |
| 2024-03-05 | 17.40 | 17.40 | 17.25 | 17.40 | 17.25 | -0.15 | -0.86% | 574 | 9,902 |
| 2024-03-04 | 17.00 | 17.42 | 17.00 | 17.42 | 17.40 | -0.02 | -0.11% | 11,217 | 195,176 |
| 2024-03-01 | 17.00 | 17.43 | 17.00 | 17.42 | 17.42 | 0.00 | 0.00% | 4,449 | 77,502 |
| 2024-02-29 | 17.43 | 17.43 | 17.42 | 16.81 | 17.42 | 0.61 | 3.63% | 1,386 | 24,144 |
| 2024-02-28 | 17.44 | 17.45 | 16.80 | 17.01 | 16.81 | -0.20 | -1.18% | 59,546 | 1,000,968 |
| 2024-02-27 | 17.45 | 17.46 | 17.01 | 17.46 | 17.01 | -0.45 | -2.58% | 50,066 | 851,623 |
| 2024-02-26 | 17.46 | 17.46 | 17.00 | 17.00 | 17.46 | 0.46 | 2.71% | 1,171 | 20,446 |
| 2024-02-23 | 17.46 | 17.46 | 17.00 | 17.46 | 17.00 | -0.46 | -2.63% | 37,215 | 632,655 |
| 2024-02-22 | 17.46 | 17.46 | 17.15 | 17.47 | 17.46 | -0.01 | -0.06% | 5,146 | 89,849 |
| 2024-02-21 | 17.20 | 17.50 | 17.16 | 17.20 | 17.47 | 0.27 | 1.57% | 24,545 | 428,801 |
| 2024-02-20 | 17.50 | 17.50 | 17.20 | 17.50 | 17.20 | -0.30 | -1.71% | 82,718 | 1,422,750 |
| 2024-02-19 | 17.74 | 18.00 | 17.50 | 17.48 | 17.50 | 0.02 | 0.11% | 46,086 | 806,505 |
| 2024-02-16 | 17.74 | 17.74 | 17.20 | 17.76 | 17.48 | -0.28 | -1.58% | 5,601 | 97,905 |
| 2024-02-15 | 17.79 | 17.79 | 17.26 | 17.79 | 17.76 | -0.03 | -0.17% | 9,811 | 174,243 |
| 2024-02-14 | 17.79 | 17.79 | 17.79 | 17.71 | 17.79 | 0.08 | 0.45% | 352 | 6,262 |
| 2024-02-13 | 17.79 | 17.79 | 17.70 | 17.79 | 17.71 | -0.08 | -0.45% | 3,758 | 66,554 |
| 2024-02-09 | 17.79 | 17.79 | 17.79 | 17.26 | 17.79 | 0.53 | 3.07% | 37 | 658 |
| 2024-02-08 | 17.79 | 17.79 | 17.23 | 17.22 | 17.26 | 0.04 | 0.23% | 38,001 | 655,897 |
| 2024-02-07 | 17.79 | 17.79 | 17.22 | 17.51 | 17.22 | -0.29 | -1.66% | 2,414 | 41,569 |
| 2024-02-06 | 17.50 | 17.99 | 17.50 | 17.74 | 17.51 | -0.23 | -1.30% | 11,626 | 203,571 |
| 2024-02-05 | 17.48 | 18.00 | 17.30 | 17.47 | 17.74 | 0.27 | 1.55% | 19,566 | 347,101 |
| 2024-02-02 | 17.48 | 17.48 | 17.11 | 17.46 | 17.47 | 0.01 | 0.06% | 5,387 | 94,111 |
| 2024-02-01 | 17.48 | 17.48 | 17.11 | 17.46 | 17.46 | 0.00 | 0.00% | 3,946 | 68,897 |
| 2024-01-31 | 17.49 | 17.49 | 17.10 | 17.49 | 17.46 | -0.03 | -0.17% | 3,229 | 56,378 |
| 2024-01-30 | 17.49 | 17.49 | 17.11 | 17.49 | 17.49 | 0.00 | 0.00% | 5,612 | 98,154 |
| 2024-01-29 | 17.99 | 17.99 | 17.49 | 17.99 | 17.49 | -0.50 | -2.78% | 4,200 | 73,458 |
| 2024-01-26 | 17.29 | 18.00 | 17.00 | 18.00 | 17.99 | -0.01 | -0.06% | 21,761 | 391,480 |
| 2024-01-25 | 18.00 | 18.00 | 17.29 | 17.24 | 18.00 | 0.76 | 4.41% | 5,631 | 101,358 |
| 2024-01-24 | 17.30 | 18.00 | 17.20 | 17.29 | 17.24 | -0.05 | -0.29% | 20,649 | 355,989 |
| 2024-01-23 | 18.00 | 18.00 | 17.28 | 18.00 | 17.29 | -0.71 | -3.94% | 19,100 | 330,239 |
| 2024-01-22 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 0.00 | 0.00% | 5,573 | 100,314 |
| 2024-01-19 | 18.00 | 18.00 | 18.00 | 17.96 | 18.00 | 0.04 | 0.22% | 979 | 17,622 |
| 2024-01-18 | 18.00 | 18.30 | 17.80 | 18.00 | 17.96 | -0.04 | -0.22% | 9,737 | 174,877 |
| 2024-01-17 | 18.37 | 18.37 | 18.00 | 18.37 | 18.00 | -0.37 | -2.01% | 15,684 | 282,312 |
| 2024-01-16 | 18.00 | 18.37 | 18.00 | 18.36 | 18.37 | 0.01 | 0.05% | 9,475 | 174,056 |
| 2024-01-15 | 18.00 | 18.36 | 17.80 | 18.36 | 18.36 | 0.00 | 0.00% | 2,702 | 49,609 |
| 2024-01-12 | 18.36 | 18.36 | 18.36 | 18.00 | 18.36 | 0.36 | 2.00% | 90 | 1,652 |
| 2024-01-11 | 18.38 | 18.38 | 17.90 | 18.00 | 18.00 | 0.00 | 0.00% | 1,894 | 34,092 |
| 2024-01-10 | 18.00 | 18.39 | 18.00 | 18.39 | 18.00 | -0.39 | -2.12% | 6,035 | 108,630 |
| 2024-01-09 | 18.41 | 18.41 | 18.39 | 18.39 | 18.39 | 0.00 | 0.00% | 1,093 | 20,100 |
| 2024-01-08 | 18.46 | 18.46 | 17.80 | 17.60 | 18.39 | 0.79 | 4.49% | 77 | 1,416 |
| 2024-01-05 | 17.70 | 18.47 | 17.60 | 18.01 | 17.60 | -0.41 | -2.28% | 12,693 | 223,397 |
| 2024-01-04 | 18.00 | 18.49 | 17.70 | 18.00 | 18.01 | 0.01 | 0.06% | 10,151 | 182,820 |
| 2024-01-03 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.00 | 0.00% | 1,215 | 21,870 |
| 2024-01-02 | 17.36 | 18.00 | 17.36 | 18.00 | 18.00 | 0.00 | 0.00% | 2,169 | 39,042 |
| 2023-12-28 | 17.35 | 18.20 | 17.35 | 17.99 | 18.00 | 0.01 | 0.06% | 26,321 | 473,778 |
| 2023-12-27 | 17.70 | 18.50 | 17.70 | 17.86 | 17.99 | 0.13 | 0.73% | 110,408 | 1,986,240 |
| 2023-12-26 | 17.89 | 17.90 | 17.31 | 17.89 | 17.86 | -0.03 | -0.17% | 54,132 | 966,798 |
| 2023-12-25 | 17.31 | 17.89 | 17.31 | 17.91 | 17.89 | -0.02 | -0.11% | 10,929 | 195,520 |
| 2023-12-22 | 17.91 | 17.91 | 17.91 | 17.51 | 17.91 | 0.40 | 2.28% | 3,058 | 54,769 |
| 2023-12-21 | 17.50 | 17.91 | 17.50 | 17.92 | 17.51 | -0.41 | -2.29% | 405 | 7,092 |
| 2023-12-20 | 17.95 | 17.95 | 17.92 | 17.28 | 17.92 | 0.64 | 3.70% | 2,790 | 49,997 |
| 2023-12-19 | 17.28 | 17.28 | 17.28 | 17.50 | 17.28 | -0.22 | -1.26% | 99,993 | 1,727,879 |
| 2023-12-18 | 17.31 | 17.50 | 17.30 | 17.50 | 17.50 | 0.00 | 0.00% | 28,474 | 498,295 |
| 2023-12-15 | 17.33 | 17.50 | 17.33 | 17.50 | 17.50 | 0.00 | 0.00% | 14,007 | 245,123 |
| 2023-12-14 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.00 | 0.00% | 5,078 | 88,865 |
| 2023-12-13 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.00 | 0.00% | 31,344 | 548,520 |
| 2023-12-12 | 17.36 | 17.50 | 17.36 | 18.00 | 17.50 | -0.50 | -2.78% | 86,055 | 1,505,963 |
| 2023-12-11 | 17.98 | 18.00 | 17.30 | 17.28 | 18.00 | 0.72 | 4.17% | 3,301 | 59,418 |
| 2023-12-08 | 17.98 | 17.98 | 17.27 | 17.99 | 17.28 | -0.71 | -3.95% | 1,789 | 30,914 |
| 2023-12-07 | 18.00 | 18.00 | 17.99 | 18.00 | 17.99 | -0.01 | -0.06% | 83 | 1,493 |
| 2023-12-06 | 18.00 | 18.00 | 17.25 | 17.86 | 18.00 | 0.14 | 0.78% | 8,368 | 150,624 |
| 2023-12-05 | 17.50 | 18.00 | 17.41 | 17.50 | 17.86 | 0.36 | 2.06% | 2,133 | 38,095 |
| 2023-12-04 | 18.00 | 18.00 | 17.50 | 17.98 | 17.50 | -0.48 | -2.67% | 3,885 | 67,988 |
| 2023-12-01 | 18.00 | 18.00 | 17.56 | 17.56 | 17.98 | 0.42 | 2.39% | 34,055 | 612,309 |
| 2023-11-30 | 18.00 | 18.00 | 17.50 | 18.00 | 17.56 | -0.44 | -2.44% | 10,864 | 190,772 |
| 2023-11-29 | 18.00 | 18.00 | 18.00 | 18.49 | 18.00 | -0.49 | -2.65% | 282 | 5,076 |
| 2023-11-28 | 18.49 | 18.49 | 18.49 | 17.56 | 18.49 | 0.93 | 5.30% | 292 | 5,399 |
| 2023-11-27 | 17.50 | 18.00 | 17.50 | 17.48 | 17.56 | 0.08 | 0.46% | 45,479 | 798,611 |
| 2023-11-24 | 17.38 | 18.00 | 17.30 | 18.00 | 17.48 | -0.52 | -2.89% | 26,300 | 459,724 |
| 2023-11-23 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 1,615 | 29,070 |
| 2023-11-22 | 18.00 | 18.50 | 17.99 | 18.00 | 18.00 | 0.00 | 0.00% | 53,907 | 970,326 |
| 2023-11-21 | 18.00 | 18.00 | 18.00 | 17.26 | 18.00 | 0.74 | 4.29% | 2,441 | 43,938 |
| 2023-11-20 | 17.75 | 18.29 | 17.26 | 17.22 | 17.26 | 0.04 | 0.23% | 45,696 | 788,713 |
| 2023-11-17 | 17.75 | 17.75 | 17.21 | 17.75 | 17.22 | -0.53 | -2.99% | 32,628 | 561,854 |
| 2023-11-16 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00% | 2,532 | 44,943 |
| 2023-11-15 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00% | 6,123 | 108,683 |
| 2023-11-13 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00 | 0.00% | 11,993 | 212,876 |
| 2023-11-10 | 17.75 | 17.75 | 17.75 | 17.56 | 17.75 | 0.19 | 1.08% | 452 | 8,023 |
| 2023-11-09 | 17.75 | 17.75 | 17.51 | 17.53 | 17.56 | 0.03 | 0.17% | 1,068 | 18,754 |
| 2023-11-08 | 17.75 | 17.75 | 17.50 | 17.80 | 17.53 | -0.27 | -1.52% | 9,229 | 161,784 |
| 2023-11-07 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00 | 0.00% | 1,154 | 20,541 |
| 2023-11-06 | 17.80 | 17.80 | 17.79 | 17.79 | 17.80 | 0.01 | 0.06% | 4,954 | 88,181 |
| 2023-11-03 | 17.79 | 17.80 | 17.79 | 17.79 | 17.79 | 0.00 | 0.00% | 823 | 14,641 |
| 2023-11-02 | 17.80 | 17.80 | 17.50 | 17.80 | 17.79 | -0.01 | -0.06% | 1,180 | 20,992 |
| 2023-11-01 | 17.79 | 17.80 | 17.50 | 17.79 | 17.80 | 0.01 | 0.06% | 66,968 | 1,192,030 |
| 2023-10-31 | 17.00 | 17.79 | 17.00 | 17.21 | 17.79 | 0.58 | 3.37% | 1,376 | 24,479 |
| 2023-10-30 | 17.00 | 17.79 | 16.95 | 17.79 | 17.21 | -0.58 | -3.26% | 60,884 | 1,047,814 |
| 2023-10-27 | 17.00 | 17.79 | 17.00 | 17.79 | 17.79 | 0.00 | 0.00% | 6,257 | 111,312 |
| 2023-10-26 | 17.79 | 17.79 | 17.79 | 17.00 | 17.79 | 0.79 | 4.65% | 1,163 | 20,690 |
| 2023-10-25 | 17.34 | 17.79 | 17.00 | 17.78 | 17.00 | -0.78 | -4.39% | 177,552 | 3,018,384 |
| 2023-10-24 | 17.79 | 17.79 | 17.35 | 17.56 | 17.78 | 0.22 | 1.25% | 8,517 | 151,432 |
| 2023-10-23 | 17.77 | 17.77 | 17.50 | 17.60 | 17.56 | -0.04 | -0.23% | 4,784 | 84,007 |
| 2023-10-20 | 17.79 | 17.79 | 17.60 | 17.79 | 17.60 | -0.19 | -1.07% | 2,107 | 37,083 |
| 2023-10-19 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.00 | 0.00% | 69 | 1,228 |
| 2023-10-18 | 17.79 | 17.79 | 17.01 | 17.79 | 17.79 | 0.00 | 0.00% | 47,029 | 836,646 |
| 2023-10-17 | 17.80 | 17.80 | 17.79 | 17.80 | 17.79 | -0.01 | -0.06% | 6,856 | 121,968 |
| 2023-10-16 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 0.00 | 0.00% | 2,180 | 38,804 |
| 2023-10-13 | 17.80 | 17.80 | 17.80 | 17.82 | 17.80 | -0.02 | -0.11% | 4,001 | 71,218 |
| 2023-10-12 | 17.90 | 17.90 | 17.80 | 17.90 | 17.82 | -0.08 | -0.45% | 6,984 | 124,455 |
| 2023-10-11 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.00 | 0.00% | 1,293 | 23,145 |
| 2023-10-10 | 17.90 | 17.90 | 17.90 | 17.82 | 17.90 | 0.08 | 0.45% | 3,599 | 64,422 |
| 2023-10-09 | 17.99 | 17.99 | 17.81 | 17.99 | 17.82 | -0.17 | -0.94% | 1,710 | 30,472 |
| 2023-10-06 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.00 | 0.00% | 805 | 14,482 |
| 2023-10-05 | 17.99 | 17.99 | 17.99 | 18.00 | 17.99 | -0.01 | -0.06% | 2,303 | 41,431 |
| 2023-10-04 | 18.00 | 18.00 | 18.00 | 17.45 | 18.00 | 0.55 | 3.15% | 9,044 | 162,792 |
| 2023-10-03 | 18.00 | 18.00 | 17.30 | 18.17 | 17.45 | -0.72 | -3.96% | 9,371 | 163,524 |
| 2023-10-02 | 18.00 | 18.17 | 18.00 | 17.72 | 18.17 | 0.45 | 2.54% | 20,006 | 363,509 |
| 2023-09-29 | 17.72 | 18.17 | 17.72 | 18.11 | 17.72 | -0.39 | -2.15% | 4,015 | 71,146 |
| 2023-09-28 | 18.11 | 18.17 | 18.11 | 18.17 | 18.11 | -0.06 | -0.33% | 170 | 3,079 |
| 2023-09-27 | 18.19 | 18.19 | 18.17 | 18.18 | 18.17 | -0.01 | -0.06% | 20,575 | 373,848 |
| 2023-09-25 | 18.18 | 18.19 | 18.18 | 17.94 | 18.18 | 0.24 | 1.34% | 509 | 9,254 |
| 2023-09-22 | 18.19 | 18.19 | 17.90 | 17.95 | 17.94 | -0.01 | -0.06% | 27,569 | 494,588 |
| 2023-09-21 | 18.19 | 18.19 | 17.94 | 17.93 | 17.95 | 0.02 | 0.11% | 4,819 | 86,501 |
| 2023-09-20 | 18.19 | 18.19 | 17.90 | 18.00 | 17.93 | -0.07 | -0.39% | 18,061 | 323,834 |
| 2023-09-19 | 18.00 | 18.00 | 18.00 | 18.19 | 18.00 | -0.19 | -1.04% | 15,372 | 276,696 |
| 2023-09-18 | 18.19 | 18.19 | 18.00 | 18.19 | 18.19 | 0.00 | 0.00% | 2,473 | 44,984 |
| 2023-09-15 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.00 | 0.00% | 204 | 3,711 |
| 2023-09-14 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.00 | 0.00% | 25 | 455 |
| 2023-09-13 | 18.19 | 18.19 | 18.00 | 18.19 | 18.19 | 0.00 | 0.00% | 4,387 | 79,800 |
| 2023-09-12 | 18.19 | 18.19 | 18.00 | 18.06 | 18.19 | 0.13 | 0.72% | 479 | 8,713 |
| 2023-09-11 | 18.19 | 18.19 | 18.00 | 18.18 | 18.06 | -0.12 | -0.66% | 30,935 | 558,686 |
| 2023-09-07 | 18.20 | 18.20 | 18.18 | 18.20 | 18.18 | -0.02 | -0.11% | 123,610 | 2,247,230 |
| 2023-09-06 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 0.00 | 0.00% | 522 | 9,500 |
| 2023-09-05 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.00 | 0.00% | 21,436 | 390,135 |
| 2023-09-04 | 18.20 | 18.20 | 18.20 | 18.25 | 18.20 | -0.05 | -0.27% | 213 | 3,877 |
| 2023-09-01 | 18.25 | 18.25 | 18.25 | 18.30 | 18.25 | -0.05 | -0.27% | 213 | 3,887 |
| 2023-08-31 | 18.30 | 18.30 | 18.30 | 18.04 | 18.30 | 0.26 | 1.44% | 6,010 | 109,983 |
| 2023-08-30 | 18.04 | 18.04 | 18.04 | 18.06 | 18.04 | -0.02 | -0.11% | 50,000 | 902,000 |
| 2023-08-29 | 18.30 | 18.30 | 18.04 | 18.30 | 18.06 | -0.24 | -1.31% | 36,887 | 666,179 |
| 2023-08-28 | 18.30 | 18.30 | 18.30 | 18.29 | 18.30 | 0.01 | 0.05% | 10,545 | 192,974 |
| 2023-08-25 | 18.29 | 18.30 | 18.29 | 18.29 | 18.29 | 0.00 | 0.00% | 1,614 | 29,520 |
| 2023-08-24 | 18.29 | 18.29 | 18.00 | 18.30 | 18.29 | -0.01 | -0.05% | 1,770 | 32,373 |
| 2023-08-23 | 18.30 | 18.30 | 18.30 | 17.67 | 18.30 | 0.63 | 3.57% | 4,705 | 86,102 |
| 2023-08-21 | 18.00 | 18.48 | 17.67 | 17.63 | 17.67 | 0.04 | 0.23% | 2,101 | 37,125 |
| 2023-08-18 | 18.48 | 18.48 | 17.11 | 18.48 | 17.63 | -0.85 | -4.60% | 52,309 | 922,208 |
| 2023-08-17 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.00 | 0.00% | 1,000 | 18,480 |
| 2023-08-16 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.00 | 0.00% | 2,440 | 45,091 |
| 2023-08-15 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.00 | 0.00% | 1,600 | 29,568 |
| 2023-08-14 | 18.48 | 18.48 | 18.00 | 17.49 | 18.48 | 0.99 | 5.66% | 515 | 9,517 |
| 2023-08-11 | 18.50 | 18.50 | 17.10 | 18.50 | 17.49 | -1.01 | -5.46% | 41,776 | 730,662 |
| 2023-08-10 | 18.50 | 18.50 | 18.50 | 18.80 | 18.50 | -0.30 | -1.60% | 38 | 703 |
| 2023-08-09 | 18.80 | 18.80 | 18.79 | 18.02 | 18.80 | 0.78 | 4.33% | 880 | 16,544 |
| 2023-08-08 | 18.01 | 18.80 | 18.00 | 18.03 | 18.02 | -0.01 | -0.06% | 30,707 | 553,340 |
| 2023-08-07 | 18.80 | 18.80 | 18.00 | 18.80 | 18.03 | -0.77 | -4.10% | 77,438 | 1,396,207 |
| 2023-08-04 | 18.70 | 18.80 | 18.70 | 18.03 | 18.80 | 0.77 | 4.27% | 1,051 | 19,759 |
| 2023-08-03 | 18.03 | 18.80 | 18.03 | 18.79 | 18.03 | -0.76 | -4.04% | 6,709 | 120,963 |
| 2023-08-02 | 18.80 | 18.80 | 18.70 | 18.70 | 18.79 | 0.09 | 0.48% | 302 | 5,675 |
| 2023-08-01 | 18.53 | 18.80 | 18.01 | 18.70 | 18.70 | 0.00 | 0.00% | 66,323 | 1,240,240 |
| 2023-07-31 | 18.70 | 18.70 | 18.70 | 18.53 | 18.70 | 0.17 | 0.92% | 1,135 | 21,225 |
| 2023-07-28 | 18.70 | 18.70 | 18.22 | 18.80 | 18.53 | -0.27 | -1.44% | 5,162 | 95,652 |
| 2023-07-27 | 18.21 | 18.80 | 18.21 | 18.80 | 18.80 | 0.00 | 0.00% | 3,478 | 65,386 |
| 2023-07-26 | 18.80 | 18.80 | 18.80 | 18.24 | 18.80 | 0.56 | 3.07% | 44 | 827 |
| 2023-07-25 | 18.20 | 18.99 | 18.20 | 18.30 | 18.24 | -0.06 | -0.33% | 861 | 15,705 |
| 2023-07-24 | 18.30 | 18.30 | 18.30 | 18.22 | 18.30 | 0.08 | 0.44% | 5,880 | 107,604 |
| 2023-07-21 | 18.99 | 18.99 | 18.10 | 18.99 | 18.22 | -0.77 | -4.05% | 18,430 | 335,795 |
| 2023-07-20 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.00 | 0.00% | 5 | 95 |
| 2023-07-19 | 18.99 | 18.99 | 18.99 | 18.27 | 18.99 | 0.72 | 3.94% | 1 | 19 |
| 2023-07-18 | 18.99 | 18.99 | 18.10 | 19.00 | 18.27 | -0.73 | -3.84% | 32,239 | 589,007 |
| 2023-07-17 | 19.00 | 19.00 | 19.00 | 19.55 | 19.00 | -0.55 | -2.81% | 57,001 | 1,083,019 |
| 2023-07-07 | 18.62 | 19.55 | 18.62 | 18.61 | 19.55 | 0.94 | 5.05% | 5,879 | 114,934 |
| 2023-07-06 | 18.61 | 19.55 | 18.61 | 19.55 | 18.61 | -0.94 | -4.81% | 2,002 | 37,257 |
| 2023-07-05 | 18.53 | 19.69 | 18.53 | 19.70 | 19.55 | -0.15 | -0.76% | 16,035 | 313,484 |
| 2023-07-04 | 19.71 | 19.71 | 19.70 | 19.76 | 19.70 | -0.06 | -0.30% | 323 | 6,363 |
| 2023-07-03 | 19.70 | 19.78 | 19.00 | 19.70 | 19.76 | 0.06 | 0.30% | 28,610 | 565,334 |
| 2023-06-30 | 19.80 | 19.80 | 19.70 | 18.53 | 19.70 | 1.17 | 6.31% | 6,451 | 127,085 |
| 2023-06-29 | 19.00 | 19.00 | 18.50 | 19.75 | 18.53 | -1.22 | -6.18% | 25,128 | 465,622 |
| 2023-06-28 | 19.80 | 19.80 | 18.50 | 19.80 | 19.75 | -0.05 | -0.25% | 20,922 | 413,210 |
| 2023-06-27 | 19.80 | 19.80 | 19.80 | 19.87 | 19.80 | -0.07 | -0.35% | 170 | 3,366 |
| 2023-06-26 | 19.87 | 19.87 | 19.87 | 18.52 | 19.87 | 1.35 | 7.29% | 211 | 4,193 |
| 2023-06-23 | 18.40 | 19.89 | 18.40 | 18.98 | 18.52 | -0.46 | -2.42% | 1,223 | 22,650 |
| 2023-06-22 | 18.50 | 19.00 | 18.50 | 18.50 | 18.98 | 0.48 | 2.59% | 1,766 | 33,519 |
| 2023-06-21 | 18.50 | 18.50 | 18.40 | 18.49 | 18.50 | 0.01 | 0.05% | 20,557 | 380,305 |
| 2023-06-20 | 18.50 | 18.50 | 18.30 | 18.21 | 18.49 | 0.28 | 1.54% | 17,304 | 319,951 |
| 2023-06-19 | 18.50 | 18.50 | 18.20 | 18.26 | 18.21 | -0.05 | -0.27% | 6,675 | 121,552 |
| 2023-06-16 | 18.70 | 18.70 | 18.18 | 18.21 | 18.26 | 0.05 | 0.27% | 8,436 | 154,041 |
| 2023-06-15 | 18.70 | 18.70 | 18.20 | 18.17 | 18.21 | 0.04 | 0.22% | 1,527 | 27,807 |
| 2023-06-14 | 18.70 | 18.70 | 18.16 | 18.19 | 18.17 | -0.02 | -0.11% | 33,210 | 603,426 |
| 2023-06-13 | 18.16 | 18.30 | 18.16 | 18.29 | 18.19 | -0.10 | -0.55% | 15,654 | 284,746 |
| 2023-06-12 | 18.20 | 18.70 | 18.20 | 18.70 | 18.29 | -0.41 | -2.19% | 6,156 | 112,593 |
| 2023-06-09 | 18.70 | 18.70 | 18.70 | 18.94 | 18.70 | -0.24 | -1.27% | 78 | 1,459 |
| 2023-06-08 | 18.94 | 18.94 | 18.90 | 18.50 | 18.94 | 0.44 | 2.38% | 106 | 2,008 |
| 2023-06-07 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00 | 0.00% | 18,967 | 350,890 |
| 2023-06-06 | 18.50 | 18.50 | 18.08 | 18.50 | 18.50 | 0.00 | 0.00% | 8,736 | 161,616 |
| 2023-06-05 | 18.50 | 18.50 | 18.50 | 18.30 | 18.50 | 0.20 | 1.09% | 781 | 14,449 |
| 2023-06-02 | 18.49 | 18.50 | 18.30 | 18.50 | 18.30 | -0.20 | -1.08% | 4,035 | 73,841 |
| 2023-05-31 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 0.00 | 0.00% | 490 | 9,065 |
| 2023-05-30 | 18.95 | 18.95 | 18.50 | 18.95 | 18.50 | -0.45 | -2.37% | 9,220 | 170,570 |
| 2023-05-29 | 18.95 | 18.95 | 18.95 | 18.73 | 18.95 | 0.22 | 1.17% | 1,012 | 19,177 |
| 2023-05-26 | 18.95 | 18.95 | 18.50 | 18.95 | 18.73 | -0.22 | -1.16% | 7,230 | 135,418 |
| 2023-05-25 | 18.50 | 18.95 | 18.50 | 18.95 | 18.95 | 0.00 | 0.00% | 6,786 | 128,595 |
| 2023-05-24 | 18.95 | 18.95 | 18.95 | 18.87 | 18.95 | 0.08 | 0.42% | 3,674 | 69,622 |
| 2023-05-23 | 19.00 | 19.00 | 18.50 | 19.00 | 18.87 | -0.13 | -0.68% | 2,353 | 44,401 |
| 2023-05-22 | 19.00 | 19.00 | 19.00 | 19.01 | 19.00 | -0.01 | -0.05% | 593 | 11,267 |
| 2023-05-19 | 19.01 | 19.01 | 18.50 | 18.46 | 19.01 | 0.55 | 2.98% | 3,790 | 72,048 |
| 2023-05-18 | 19.89 | 19.89 | 18.01 | 19.79 | 18.46 | -1.33 | -6.72% | 70,188 | 1,295,670 |
| 2023-05-17 | 19.70 | 19.90 | 19.70 | 19.70 | 19.79 | 0.09 | 0.46% | 2,717 | 53,769 |
| 2023-05-16 | 19.80 | 19.80 | 19.00 | 19.50 | 19.70 | 0.20 | 1.03% | 45,919 | 904,604 |
| 2023-05-15 | 20.30 | 20.35 | 19.50 | 20.40 | 19.50 | -0.90 | -4.41% | 5,767 | 112,457 |
| 2023-05-12 | 20.40 | 20.40 | 20.39 | 20.43 | 20.40 | -0.03 | -0.15% | 194 | 3,958 |
| 2023-05-11 | 19.00 | 20.43 | 19.00 | 20.48 | 20.43 | -0.05 | -0.24% | 10,322 | 210,878 |
| 2023-05-10 | 20.40 | 20.49 | 20.40 | 19.75 | 20.48 | 0.73 | 3.70% | 5,547 | 113,603 |
| 2023-05-09 | 20.45 | 21.00 | 19.50 | 19.45 | 19.75 | 0.30 | 1.54% | 25,351 | 500,682 |
| 2023-05-08 | 18.51 | 19.50 | 18.51 | 18.58 | 19.45 | 0.87 | 4.68% | 1,035 | 20,131 |
| 2023-05-05 | 19.80 | 19.80 | 18.50 | 18.97 | 18.58 | -0.39 | -2.06% | 20,758 | 385,684 |
| 2023-05-04 | 18.50 | 19.01 | 18.50 | 18.90 | 18.97 | 0.07 | 0.37% | 34,387 | 652,321 |
| 2023-05-03 | 18.35 | 18.90 | 18.35 | 18.49 | 18.90 | 0.41 | 2.22% | 145,684 | 2,753,428 |
| 2023-05-02 | 18.50 | 18.50 | 18.33 | 18.50 | 18.49 | -0.01 | -0.05% | 11,215 | 207,365 |
| 2023-05-01 | 18.90 | 18.90 | 18.50 | 18.79 | 18.50 | -0.29 | -1.54% | 15,883 | 293,836 |
| 2023-04-28 | 18.79 | 18.90 | 18.78 | 18.78 | 18.79 | 0.01 | 0.05% | 36,615 | 687,996 |
| 2023-04-27 | 18.70 | 18.78 | 18.21 | 18.70 | 18.78 | 0.08 | 0.43% | 9,615 | 180,570 |
| 2023-04-26 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00% | 20 | 374 |
| 2023-04-25 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00 | 0.00% | 1,202 | 22,477 |
| 2023-04-24 | 18.75 | 18.75 | 18.70 | 18.80 | 18.70 | -0.10 | -0.53% | 1,383 | 25,862 |
| 2023-04-21 | 18.80 | 18.80 | 18.80 | 18.88 | 18.80 | -0.08 | -0.42% | 6 | 113 |
| 2023-04-20 | 18.89 | 18.89 | 18.88 | 18.77 | 18.88 | 0.11 | 0.59% | 383 | 7,231 |
| 2023-04-19 | 18.06 | 18.80 | 18.06 | 18.21 | 18.77 | 0.56 | 3.08% | 28,306 | 531,304 |
| 2023-04-18 | 18.06 | 18.96 | 18.06 | 18.15 | 18.21 | 0.06 | 0.33% | 26,941 | 490,596 |
| 2023-04-17 | 18.80 | 18.98 | 18.03 | 18.79 | 18.15 | -0.64 | -3.41% | 35,089 | 636,865 |
| 2023-04-14 | 18.80 | 18.80 | 18.79 | 18.15 | 18.79 | 0.64 | 3.53% | 6,386 | 119,993 |
| 2023-04-13 | 18.93 | 18.93 | 18.03 | 18.90 | 18.15 | -0.75 | -3.97% | 8,261 | 149,937 |
| 2023-04-12 | 18.97 | 18.97 | 18.02 | 18.85 | 18.90 | 0.05 | 0.27% | 12,813 | 242,166 |
| 2023-04-11 | 18.90 | 18.90 | 18.01 | 18.63 | 18.85 | 0.22 | 1.18% | 12,728 | 239,923 |
| 2023-04-10 | 18.95 | 18.95 | 18.50 | 18.23 | 18.63 | 0.40 | 2.19% | 3,656 | 68,111 |
| 2023-04-07 | 18.90 | 18.90 | 18.01 | 18.03 | 18.23 | 0.20 | 1.11% | 733 | 13,363 |
| 2023-04-06 | 18.99 | 18.99 | 18.01 | 19.00 | 18.03 | -0.97 | -5.11% | 30,315 | 546,579 |
| 2023-04-05 | 19.00 | 19.00 | 19.00 | 19.15 | 19.00 | -0.15 | -0.78% | 7,835 | 148,865 |
| 2023-04-04 | 19.16 | 19.16 | 19.15 | 19.17 | 19.15 | -0.02 | -0.10% | 3,551 | 68,002 |
| 2023-04-03 | 19.02 | 19.20 | 19.02 | 19.02 | 19.17 | 0.15 | 0.79% | 504 | 9,662 |
| 2023-03-31 | 19.00 | 19.49 | 19.00 | 19.00 | 19.02 | 0.02 | 0.11% | 1,081 | 20,561 |
| 2023-03-30 | 19.00 | 19.00 | 19.00 | 18.01 | 19.00 | 0.99 | 5.50% | 563 | 10,697 |
| 2023-03-29 | 18.40 | 18.40 | 18.00 | 18.02 | 18.01 | -0.01 | -0.06% | 63,000 | 1,134,630 |
| 2023-03-28 | 18.30 | 19.00 | 18.01 | 18.39 | 18.02 | -0.37 | -2.01% | 27,658 | 498,397 |
| 2023-03-27 | 19.00 | 19.50 | 18.30 | 19.14 | 18.39 | -0.75 | -3.92% | 2,926 | 53,809 |
| 2023-03-24 | 18.99 | 19.50 | 18.98 | 18.99 | 19.14 | 0.15 | 0.79% | 51,997 | 995,223 |
| 2023-03-23 | 18.99 | 18.99 | 18.99 | 19.15 | 18.99 | -0.16 | -0.84% | 3,831 | 72,751 |
| 2023-03-22 | 19.15 | 19.15 | 19.00 | 19.21 | 19.15 | -0.06 | -0.31% | 3,050 | 58,408 |
| 2023-03-21 | 18.99 | 19.21 | 18.99 | 19.00 | 19.21 | 0.21 | 1.11% | 110,446 | 2,121,668 |
| 2023-03-20 | 19.00 | 19.00 | 18.01 | 19.00 | 19.00 | 0.00 | 0.00% | 66,359 | 1,260,821 |
| 2023-03-17 | 19.00 | 19.00 | 19.00 | 18.93 | 19.00 | 0.07 | 0.37% | 728 | 13,832 |
| 2023-03-16 | 19.00 | 19.00 | 18.93 | 18.93 | 18.93 | 0.00 | 0.00% | 4,010 | 75,909 |
| 2023-03-15 | 19.19 | 19.19 | 18.80 | 19.16 | 18.93 | -0.23 | -1.20% | 30,770 | 582,476 |
| 2023-03-14 | 19.20 | 19.20 | 19.12 | 19.44 | 19.16 | -0.28 | -1.44% | 17,111 | 327,847 |
| 2023-03-13 | 19.49 | 19.49 | 19.00 | 19.49 | 19.44 | -0.05 | -0.26% | 2,851 | 55,423 |
| 2023-03-10 | 19.48 | 19.50 | 19.48 | 19.49 | 19.49 | 0.00 | 0.00% | 7,783 | 151,691 |
| 2023-03-09 | 19.68 | 19.68 | 18.80 | 19.49 | 19.49 | 0.00 | 0.00% | 7,007 | 136,566 |
| 2023-03-07 | 19.59 | 19.59 | 19.00 | 19.58 | 19.49 | -0.09 | -0.46% | 26,353 | 513,620 |
| 2023-03-06 | 19.50 | 19.59 | 19.50 | 19.50 | 19.58 | 0.08 | 0.41% | 6,814 | 133,418 |
| 2023-03-03 | 19.50 | 19.50 | 19.49 | 19.07 | 19.50 | 0.43 | 2.25% | 375 | 7,313 |
| 2023-03-02 | 19.60 | 19.60 | 19.01 | 19.73 | 19.07 | -0.66 | -3.35% | 39,252 | 748,536 |
| 2023-03-01 | 19.79 | 19.79 | 19.00 | 19.79 | 19.73 | -0.06 | -0.30% | 31,555 | 622,580 |
| 2023-02-28 | 19.04 | 19.87 | 19.04 | 19.00 | 19.79 | 0.79 | 4.16% | 13,834 | 273,775 |
| 2023-02-27 | 18.51 | 19.04 | 18.51 | 19.03 | 19.00 | -0.03 | -0.16% | 25,028 | 475,532 |
| 2023-02-24 | 19.04 | 19.04 | 19.00 | 19.90 | 19.03 | -0.87 | -4.37% | 39,992 | 761,048 |
| 2023-02-20 | 19.04 | 19.90 | 19.04 | 19.02 | 19.90 | 0.88 | 4.63% | 23,053 | 458,755 |
| 2023-02-17 | 19.03 | 19.80 | 19.00 | 19.04 | 19.02 | -0.02 | -0.11% | 54,156 | 1,030,047 |
| 2023-02-16 | 19.90 | 19.90 | 19.03 | 19.02 | 19.04 | 0.02 | 0.11% | 15,407 | 293,349 |
| 2023-02-15 | 19.01 | 19.15 | 19.01 | 19.05 | 19.02 | -0.03 | -0.16% | 4,301 | 81,805 |
| 2023-02-14 | 19.87 | 19.87 | 19.01 | 19.13 | 19.05 | -0.08 | -0.42% | 50,005 | 952,595 |
| 2023-02-13 | 19.02 | 19.89 | 19.02 | 19.21 | 19.13 | -0.08 | -0.42% | 103,883 | 1,987,282 |
| 2023-02-10 | 19.99 | 19.99 | 19.01 | 19.62 | 19.21 | -0.41 | -2.09% | 27,032 | 519,285 |
| 2023-02-09 | 20.00 | 20.00 | 19.62 | 19.99 | 19.62 | -0.37 | -1.85% | 34,935 | 685,425 |
| 2023-02-08 | 20.09 | 20.09 | 19.99 | 20.00 | 19.99 | -0.01 | -0.05% | 28,211 | 563,938 |
| 2023-02-07 | 20.44 | 20.44 | 20.00 | 20.12 | 20.00 | -0.12 | -0.60% | 7,934 | 158,680 |
| 2023-02-06 | 20.40 | 20.48 | 20.00 | 20.36 | 20.12 | -0.24 | -1.18% | 700,701 | 14,098,104 |
| 2023-02-03 | 20.20 | 20.39 | 20.20 | 19.90 | 20.36 | 0.46 | 2.31% | 11,054 | 225,059 |
| 2023-02-02 | 19.90 | 20.39 | 19.90 | 19.66 | 19.90 | 0.24 | 1.22% | 224,740 | 4,472,326 |
| 2023-02-01 | 20.39 | 20.39 | 19.66 | 20.39 | 19.66 | -0.73 | -3.58% | 20,781 | 408,554 |
| 2023-01-31 | 20.50 | 20.58 | 19.62 | 19.80 | 20.39 | 0.59 | 2.98% | 123,086 | 2,509,724 |
| 2023-01-30 | 19.98 | 19.98 | 19.04 | 19.98 | 19.80 | -0.18 | -0.90% | 32,693 | 647,321 |
| 2023-01-27 | 20.00 | 20.00 | 19.30 | 19.34 | 19.98 | 0.64 | 3.31% | 1,823 | 36,424 |
| 2023-01-26 | 19.51 | 20.38 | 19.20 | 20.48 | 19.34 | -1.14 | -5.57% | 6,704 | 129,655 |
| 2023-01-25 | 19.21 | 20.48 | 19.21 | 19.92 | 20.48 | 0.56 | 2.81% | 15,733 | 322,212 |
| 2023-01-24 | 20.50 | 20.50 | 19.19 | 20.56 | 19.92 | -0.64 | -3.11% | 15,967 | 318,063 |
| 2023-01-23 | 20.50 | 20.59 | 20.00 | 20.60 | 20.56 | -0.04 | -0.19% | 53,493 | 1,099,816 |
| 2023-01-20 | 20.70 | 20.70 | 20.01 | 20.62 | 20.60 | -0.02 | -0.10% | 90,736 | 1,869,162 |
| 2023-01-19 | 20.62 | 20.62 | 20.55 | 20.84 | 20.62 | -0.22 | -1.06% | 109,129 | 2,250,240 |
| 2023-01-18 | 20.86 | 20.86 | 20.63 | 20.87 | 20.84 | -0.03 | -0.14% | 60,172 | 1,253,984 |
| 2023-01-17 | 20.85 | 20.87 | 20.60 | 20.82 | 20.87 | 0.05 | 0.24% | 5,878 | 122,674 |
| 2023-01-16 | 20.88 | 20.88 | 20.10 | 20.89 | 20.82 | -0.07 | -0.34% | 66,609 | 1,386,799 |
| 2023-01-13 | 20.90 | 20.90 | 20.00 | 20.96 | 20.89 | -0.07 | -0.33% | 4,233 | 88,427 |
| 2023-01-12 | 20.30 | 21.00 | 19.15 | 19.98 | 20.96 | 0.98 | 4.90% | 93,209 | 1,953,661 |
| 2023-01-11 | 20.00 | 20.87 | 19.80 | 20.99 | 19.98 | -1.01 | -4.81% | 15,326 | 306,213 |
| 2023-01-10 | 18.98 | 21.00 | 18.50 | 18.50 | 20.99 | 2.49 | 13.46% | 46,739 | 981,052 |
| 2023-01-09 | 18.99 | 18.99 | 18.50 | 18.03 | 18.50 | 0.47 | 2.61% | 50,622 | 936,507 |
| 2023-01-06 | 19.50 | 19.50 | 18.03 | 18.95 | 18.03 | -0.92 | -4.85% | 58,588 | 1,056,342 |
| 2023-01-05 | 18.94 | 19.50 | 18.00 | 18.80 | 18.95 | 0.15 | 0.80% | 69,245 | 1,312,193 |
| 2023-01-04 | 18.94 | 18.95 | 18.80 | 18.89 | 18.80 | -0.09 | -0.48% | 22,420 | 421,496 |
| 2023-01-03 | 18.60 | 18.94 | 18.60 | 18.60 | 18.89 | 0.29 | 1.56% | 13,888 | 262,344 |
| 2023-01-02 | 18.50 | 18.60 | 18.50 | 18.94 | 18.60 | -0.34 | -1.80% | 12,289 | 228,575 |
| 2022-12-30 | 18.94 | 18.95 | 18.93 | 18.99 | 18.94 | -0.05 | -0.26% | 24,632 | 466,530 |
| 2022-12-28 | 19.00 | 19.00 | 18.98 | 18.93 | 18.99 | 0.06 | 0.32% | 22,174 | 421,084 |
| 2022-12-27 | 18.13 | 19.00 | 18.13 | 18.13 | 18.93 | 0.80 | 4.41% | 56,772 | 1,074,694 |
| 2022-12-26 | 18.60 | 18.60 | 18.00 | 18.40 | 18.13 | -0.27 | -1.47% | 50,022 | 906,899 |
| 2022-12-23 | 18.40 | 18.40 | 18.40 | 18.53 | 18.40 | -0.13 | -0.70% | 11,168 | 205,491 |
| 2022-12-22 | 18.90 | 18.98 | 18.40 | 18.75 | 18.53 | -0.22 | -1.17% | 29,776 | 551,749 |
| 2022-12-21 | 18.80 | 18.80 | 18.70 | 18.89 | 18.75 | -0.14 | -0.74% | 39,684 | 744,075 |
| 2022-12-20 | 18.98 | 18.98 | 18.40 | 18.63 | 18.89 | 0.26 | 1.40% | 32,908 | 621,632 |
| 2022-12-19 | 18.99 | 18.99 | 18.50 | 18.60 | 18.63 | 0.03 | 0.16% | 49,873 | 929,134 |
| 2022-12-16 | 18.49 | 18.70 | 18.48 | 18.00 | 18.60 | 0.60 | 3.33% | 260,533 | 4,845,914 |
| 2022-12-15 | 18.50 | 18.50 | 18.00 | 18.01 | 18.00 | -0.01 | -0.06% | 1,453,586 | 26,164,548 |
| 2022-12-14 | 18.00 | 18.70 | 18.00 | 18.75 | 18.01 | -0.74 | -3.95% | 866,208 | 15,600,406 |
| 2022-12-13 | 18.00 | 18.76 | 18.00 | 18.00 | 18.75 | 0.75 | 4.17% | 494,467 | 9,271,256 |
| 2022-12-12 | 18.00 | 18.00 | 17.99 | 18.77 | 18.00 | -0.77 | -4.10% | 56,320 | 1,013,760 |
| 2022-12-09 | 17.99 | 18.77 | 17.99 | 18.75 | 18.77 | 0.02 | 0.11% | 106,690 | 2,002,571 |
| 2022-12-08 | 18.79 | 18.79 | 18.70 | 18.79 | 18.75 | -0.04 | -0.21% | 3,587 | 67,256 |
| 2022-12-07 | 18.01 | 18.80 | 17.99 | 18.00 | 18.79 | 0.79 | 4.39% | 23,708 | 445,473 |
| 2022-12-06 | 18.00 | 18.00 | 17.73 | 17.99 | 18.00 | 0.01 | 0.06% | 247,223 | 4,450,014 |
| 2022-12-05 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.00 | 0.00% | 6,744 | 121,325 |
| 2022-12-02 | 17.99 | 17.99 | 17.73 | 17.99 | 17.99 | 0.00 | 0.00% | 16,661 | 299,731 |
| 2022-12-01 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.00 | 0.00% | 1,093 | 19,663 |
| 2022-11-30 | 17.71 | 17.99 | 17.71 | 17.99 | 17.99 | 0.00 | 0.00% | 608 | 10,938 |
| 2022-11-29 | 17.97 | 18.00 | 17.75 | 17.96 | 17.99 | 0.03 | 0.17% | 11,139 | 200,391 |
| 2022-11-28 | 17.98 | 17.98 | 17.92 | 17.99 | 17.96 | -0.03 | -0.17% | 57,024 | 1,024,151 |
| 2022-11-25 | 17.99 | 18.00 | 17.99 | 18.00 | 17.99 | -0.01 | -0.06% | 15,892 | 285,897 |
| 2022-11-23 | 18.00 | 18.00 | 17.99 | 18.00 | 18.00 | 0.00 | 0.00% | 273,706 | 4,926,708 |
| 2022-11-22 | 17.99 | 18.00 | 17.99 | 17.99 | 18.00 | 0.01 | 0.06% | 249,917 | 4,498,506 |
| 2022-11-21 | 18.00 | 18.00 | 17.80 | 17.98 | 17.99 | 0.01 | 0.06% | 26,535 | 477,365 |
| 2022-11-18 | 18.00 | 18.00 | 17.01 | 19.00 | 17.98 | -1.02 | -5.37% | 367,394 | 6,605,744 |
| 2022-11-17 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 0.00 | 0.00% | 190,507 | 3,619,633 |
| 2022-11-16 | 19.90 | 19.90 | 19.00 | 19.90 | 19.00 | -0.90 | -4.52% | 16,777 | 318,763 |
| 2022-11-15 | 20.00 | 20.00 | 19.90 | 19.12 | 19.90 | 0.78 | 4.08% | 1,003 | 19,960 |
| 2022-11-14 | 20.00 | 20.00 | 19.00 | 19.42 | 19.12 | -0.30 | -1.54% | 59,352 | 1,134,810 |
| 2022-11-11 | 19.50 | 20.00 | 19.41 | 20.00 | 19.42 | -0.58 | -2.90% | 23,977 | 465,633 |
| 2022-11-10 | 20.80 | 20.80 | 20.00 | 19.94 | 20.00 | 0.06 | 0.30% | 1,790 | 35,800 |
| 2022-11-09 | 20.60 | 20.88 | 19.00 | 20.58 | 19.94 | -0.64 | -3.11% | 42,946 | 856,343 |
| 2022-11-08 | 20.60 | 20.60 | 20.10 | 20.60 | 20.58 | -0.02 | -0.10% | 17,997 | 370,378 |
| 2022-11-07 | 20.59 | 20.60 | 20.59 | 20.60 | 20.60 | 0.00 | 0.00% | 6,214 | 128,008 |
| 2022-11-04 | 20.60 | 20.60 | 20.60 | 20.57 | 20.60 | 0.03 | 0.15% | 2,811 | 57,907 |
| 2022-11-03 | 20.79 | 20.79 | 20.00 | 19.05 | 20.57 | 1.52 | 7.98% | 1,031 | 21,208 |
| 2022-11-02 | 20.10 | 20.10 | 19.00 | 20.50 | 19.05 | -1.45 | -7.07% | 99,873 | 1,902,581 |
| 2022-11-01 | 20.05 | 20.79 | 20.05 | 20.50 | 20.50 | 0.00 | 0.00% | 18,178 | 372,649 |
| 2022-10-31 | 20.00 | 20.50 | 20.00 | 20.00 | 20.50 | 0.50 | 2.50% | 442 | 9,061 |
| 2022-10-28 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 21 | 420 |
| 2022-10-27 | 20.50 | 20.50 | 19.30 | 20.50 | 20.00 | -0.50 | -2.44% | 1,298 | 25,960 |
| 2022-10-26 | 20.49 | 20.50 | 20.00 | 20.49 | 20.50 | 0.01 | 0.05% | 272 | 5,576 |
| 2022-10-25 | 19.27 | 20.49 | 19.27 | 19.27 | 20.49 | 1.22 | 6.33% | 459 | 9,405 |
| 2022-10-24 | 20.50 | 20.50 | 19.11 | 20.00 | 19.27 | -0.73 | -3.65% | 1,830 | 35,264 |
| 2022-10-21 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 8,810 | 176,200 |
| 2022-10-20 | 20.50 | 20.50 | 20.00 | 20.50 | 20.00 | -0.50 | -2.44% | 18,680 | 373,600 |
| 2022-10-19 | 20.50 | 20.50 | 20.50 | 20.51 | 20.50 | -0.01 | -0.05% | 370 | 7,585 |
| 2022-10-18 | 20.50 | 20.80 | 20.50 | 20.65 | 20.51 | -0.14 | -0.68% | 9,186 | 188,405 |
| 2022-10-17 | 20.80 | 20.80 | 20.50 | 20.50 | 20.65 | 0.15 | 0.73% | 2,039 | 42,105 |
| 2022-10-14 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00% | 3,001 | 61,521 |
| 2022-10-13 | 20.88 | 20.88 | 20.50 | 20.88 | 20.50 | -0.38 | -1.82% | 2,508 | 51,414 |
| 2022-10-12 | 20.50 | 20.89 | 20.50 | 20.50 | 20.88 | 0.38 | 1.85% | 9,294 | 194,059 |
| 2022-10-11 | 20.97 | 20.97 | 20.50 | 20.97 | 20.50 | -0.47 | -2.24% | 1,010 | 20,705 |
| 2022-10-10 | 20.98 | 20.98 | 20.50 | 20.85 | 20.97 | 0.12 | 0.58% | 5,036 | 105,605 |
| 2022-10-07 | 20.50 | 20.98 | 20.50 | 19.99 | 20.85 | 0.86 | 4.30% | 10,592 | 220,843 |
| 2022-10-06 | 20.00 | 20.00 | 19.50 | 19.87 | 19.99 | 0.12 | 0.60% | 247 | 4,938 |
| 2022-10-05 | 20.00 | 20.00 | 19.20 | 20.00 | 19.87 | -0.13 | -0.65% | 908 | 18,042 |
| 2022-10-04 | 20.00 | 20.98 | 19.20 | 20.20 | 20.00 | -0.20 | -0.99% | 19,385 | 387,700 |
| 2022-10-03 | 19.01 | 20.98 | 19.01 | 20.03 | 20.20 | 0.17 | 0.85% | 4,027 | 81,345 |
| 2022-09-30 | 20.40 | 21.00 | 20.00 | 21.00 | 20.03 | -0.97 | -4.62% | 70,629 | 1,414,699 |
| 2022-09-29 | 21.00 | 21.00 | 21.00 | 20.50 | 21.00 | 0.50 | 2.44% | 157 | 3,297 |
| 2022-09-27 | 20.00 | 20.50 | 20.00 | 21.50 | 20.50 | -1.00 | -4.65% | 10,860 | 222,630 |
| 2022-09-26 | 21.79 | 21.80 | 20.00 | 21.79 | 21.50 | -0.29 | -1.33% | 13,552 | 291,368 |
| 2022-09-23 | 21.79 | 21.79 | 21.79 | 20.28 | 21.79 | 1.51 | 7.45% | 6 | 131 |
| 2022-09-22 | 21.79 | 21.79 | 20.00 | 21.00 | 20.28 | -0.72 | -3.43% | 8,504 | 172,461 |
| 2022-09-20 | 21.80 | 21.80 | 21.00 | 21.80 | 21.00 | -0.80 | -3.67% | 611 | 12,831 |
| 2022-09-19 | 21.80 | 21.80 | 21.79 | 21.79 | 21.80 | 0.01 | 0.05% | 6,778 | 147,760 |
| 2022-09-16 | 21.01 | 21.79 | 21.00 | 21.02 | 21.79 | 0.77 | 3.66% | 41,021 | 893,848 |
| 2022-09-15 | 21.80 | 21.80 | 21.01 | 21.31 | 21.02 | -0.29 | -1.36% | 71,312 | 1,498,978 |
| 2022-09-14 | 21.01 | 21.99 | 21.01 | 21.01 | 21.31 | 0.30 | 1.43% | 1,650 | 35,162 |
| 2022-09-13 | 21.01 | 21.01 | 21.01 | 20.92 | 21.01 | 0.09 | 0.43% | 450 | 9,455 |
| 2022-09-12 | 21.99 | 22.00 | 20.90 | 20.92 | 20.92 | 0.00 | 0.00% | 58,831 | 1,230,745 |
| 2022-09-09 | 22.00 | 22.00 | 20.91 | 21.49 | 20.92 | -0.57 | -2.65% | 1,596 | 33,388 |
| 2022-09-08 | 22.00 | 22.00 | 21.00 | 20.90 | 21.49 | 0.59 | 2.82% | 621 | 13,345 |
| 2022-09-07 | 20.90 | 20.90 | 20.90 | 21.00 | 20.90 | -0.10 | -0.48% | 24,015 | 501,914 |
| 2022-09-06 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 1,461 | 30,681 |
| 2022-09-05 | 21.00 | 21.00 | 21.00 | 21.21 | 21.00 | -0.21 | -0.99% | 10,002 | 210,042 |
| 2022-09-02 | 21.50 | 22.00 | 21.00 | 22.00 | 21.21 | -0.79 | -3.59% | 5,083 | 107,810 |
| 2022-09-01 | 22.00 | 22.00 | 21.20 | 22.00 | 22.00 | 0.00 | 0.00% | 7,452 | 163,944 |
| 2022-08-31 | 22.00 | 22.00 | 22.00 | 21.21 | 22.00 | 0.79 | 3.72% | 6,088 | 133,936 |
| 2022-08-29 | 21.21 | 22.00 | 21.20 | 21.21 | 21.21 | 0.00 | 0.00% | 3,938 | 83,525 |
| 2022-08-26 | 22.00 | 22.00 | 21.21 | 22.02 | 21.21 | -0.81 | -3.68% | 7,951 | 168,641 |
| 2022-08-25 | 22.00 | 22.50 | 21.70 | 22.00 | 22.02 | 0.02 | 0.09% | 15 | 330 |
| 2022-08-24 | 22.50 | 22.50 | 21.70 | 21.58 | 22.00 | 0.42 | 1.95% | 5,005 | 110,110 |
| 2022-08-22 | 22.50 | 22.51 | 21.20 | 22.50 | 21.58 | -0.92 | -4.09% | 53,065 | 1,145,143 |
| 2022-08-19 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00 | 0.00% | 2 | 45 |
| 2022-08-18 | 22.50 | 22.50 | 22.50 | 21.25 | 22.50 | 1.25 | 5.88% | 18 | 405 |
| 2022-08-17 | 22.00 | 22.00 | 21.21 | 22.50 | 21.25 | -1.25 | -5.56% | 20,806 | 442,128 |
| 2022-08-16 | 22.00 | 22.50 | 21.10 | 21.52 | 22.50 | 0.98 | 4.55% | 19,132 | 430,470 |
| 2022-08-12 | 21.52 | 21.52 | 21.52 | 22.00 | 21.52 | -0.48 | -2.18% | 957 | 20,595 |
| 2022-08-11 | 23.80 | 23.99 | 21.52 | 22.00 | 22.00 | 0.00 | 0.00% | 25,050 | 551,100 |
| 2022-08-10 | 22.50 | 22.95 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 12,370 | 272,140 |
| 2022-08-09 | 22.96 | 22.96 | 22.00 | 22.95 | 22.00 | -0.95 | -4.14% | 17,798 | 391,556 |
| 2022-08-08 | 22.98 | 22.98 | 21.52 | 22.25 | 22.95 | 0.70 | 3.15% | 29,673 | 680,995 |
| 2022-08-05 | 22.20 | 22.99 | 22.09 | 23.00 | 22.25 | -0.75 | -3.26% | 8,095 | 180,114 |
| 2022-08-04 | 22.98 | 23.00 | 22.98 | 22.99 | 23.00 | 0.01 | 0.04% | 156,491 | 3,599,293 |
| 2022-08-03 | 22.50 | 22.99 | 22.15 | 22.09 | 22.99 | 0.90 | 4.07% | 30,617 | 703,885 |
| 2022-08-02 | 22.50 | 22.50 | 21.51 | 22.14 | 22.09 | -0.05 | -0.23% | 42,739 | 944,105 |
| 2022-08-01 | 22.50 | 22.50 | 22.00 | 22.50 | 22.14 | -0.36 | -1.60% | 2,795 | 61,881 |
| 2022-07-29 | 20.00 | 22.50 | 20.00 | 19.59 | 22.50 | 2.91 | 14.85% | 92,295 | 2,076,638 |
| 2022-07-28 | 20.00 | 20.00 | 19.50 | 19.96 | 19.59 | -0.37 | -1.85% | 40,489 | 793,180 |
| 2022-07-27 | 19.80 | 20.01 | 19.80 | 19.80 | 19.96 | 0.16 | 0.81% | 4,570 | 91,217 |
| 2022-07-26 | 20.00 | 20.00 | 19.71 | 19.67 | 19.80 | 0.13 | 0.66% | 7,988 | 158,162 |
| 2022-07-22 | 21.50 | 21.50 | 19.61 | 21.41 | 19.67 | -1.74 | -8.13% | 2,578 | 50,709 |
| 2022-07-21 | 20.80 | 22.50 | 20.00 | 20.60 | 21.41 | 0.81 | 3.93% | 25,906 | 554,647 |
| 2022-07-20 | 20.60 | 20.60 | 20.60 | 19.50 | 20.60 | 1.10 | 5.64% | 2,000 | 41,200 |
| 2022-07-19 | 20.00 | 21.85 | 19.50 | 20.60 | 19.50 | -1.10 | -5.34% | 63,244 | 1,233,258 |
| 2022-07-18 | 21.87 | 21.87 | 20.00 | 22.14 | 20.60 | -1.54 | -6.96% | 8,113 | 167,128 |
| 2022-07-08 | 22.00 | 23.00 | 22.00 | 22.48 | 22.14 | -0.34 | -1.51% | 2,855 | 63,210 |
| 2022-07-07 | 23.00 | 23.00 | 22.00 | 21.00 | 22.48 | 1.48 | 7.05% | 2,048 | 46,039 |
| 2022-07-06 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 6 | 126 |
| 2022-07-05 | 21.00 | 21.00 | 21.00 | 20.10 | 21.00 | 0.90 | 4.48% | 900 | 18,900 |
| 2022-07-04 | 22.00 | 22.00 | 20.00 | 20.00 | 20.10 | 0.10 | 0.50% | 1,125 | 22,613 |
| 2022-06-30 | 20.01 | 20.01 | 20.00 | 20.04 | 20.00 | -0.04 | -0.20% | 13,900 | 278,000 |
| 2022-06-29 | 20.10 | 20.10 | 20.00 | 19.65 | 20.04 | 0.39 | 1.98% | 10,000 | 200,400 |
| 2022-06-27 | 19.65 | 19.65 | 19.65 | 19.60 | 19.65 | 0.05 | 0.26% | 11,521 | 226,388 |
| 2022-06-23 | 22.00 | 22.00 | 19.60 | 19.64 | 19.60 | -0.04 | -0.20% | 525 | 10,290 |
| 2022-06-21 | 19.60 | 20.85 | 19.60 | 19.68 | 19.64 | -0.04 | -0.20% | 3,760 | 73,846 |
| 2022-06-20 | 20.00 | 21.00 | 19.61 | 20.38 | 19.68 | -0.70 | -3.43% | 3,797 | 74,725 |
| 2022-06-17 | 20.50 | 21.00 | 19.60 | 20.33 | 20.38 | 0.05 | 0.25% | 12,984 | 264,614 |
| 2022-06-16 | 21.00 | 21.00 | 20.33 | 20.33 | 20.33 | 0.00 | 0.00% | 8 | 163 |
| 2022-06-15 | 20.30 | 21.00 | 20.22 | 20.30 | 20.33 | 0.03 | 0.15% | 14,101 | 286,673 |
| 2022-06-13 | 20.99 | 21.00 | 20.30 | 20.99 | 20.30 | -0.69 | -3.29% | 24,361 | 494,528 |
| 2022-06-10 | 21.00 | 21.00 | 20.99 | 21.00 | 20.99 | -0.01 | -0.05% | 1,750 | 36,733 |
| 2022-06-09 | 20.99 | 21.00 | 20.99 | 20.99 | 21.00 | 0.01 | 0.05% | 1,151 | 24,171 |
| 2022-06-08 | 20.20 | 20.99 | 20.20 | 20.60 | 20.99 | 0.39 | 1.89% | 4,360 | 91,516 |
| 2022-06-07 | 20.25 | 21.00 | 20.20 | 20.89 | 20.60 | -0.29 | -1.39% | 15,511 | 319,527 |
| 2022-06-06 | 20.89 | 20.89 | 20.89 | 20.70 | 20.89 | 0.19 | 0.92% | 479 | 10,006 |
| 2022-06-03 | 20.89 | 20.89 | 20.30 | 20.76 | 20.70 | -0.06 | -0.29% | 875 | 18,113 |
| 2022-06-02 | 20.90 | 20.90 | 20.70 | 19.63 | 20.76 | 1.13 | 5.76% | 64,971 | 1,348,798 |
| 2022-05-31 | 20.70 | 20.70 | 19.30 | 20.50 | 19.63 | -0.87 | -4.24% | 41,718 | 818,924 |
| 2022-05-30 | 20.10 | 20.70 | 20.10 | 20.49 | 20.50 | 0.01 | 0.05% | 1,905 | 39,053 |
| 2022-05-27 | 20.49 | 20.70 | 20.10 | 20.49 | 20.49 | 0.00 | 0.00% | 57,487 | 1,177,909 |
| 2022-05-26 | 20.49 | 20.49 | 20.49 | 19.96 | 20.49 | 0.53 | 2.66% | 13 | 266 |
| 2022-05-25 | 20.00 | 20.00 | 19.91 | 20.89 | 19.96 | -0.93 | -4.45% | 5,000 | 99,800 |
| 2022-05-24 | 20.00 | 20.89 | 20.00 | 20.90 | 20.89 | -0.01 | -0.05% | 7,096 | 148,235 |
| 2022-05-23 | 20.00 | 20.90 | 20.00 | 20.93 | 20.90 | -0.03 | -0.14% | 12,443 | 260,059 |
| 2022-05-19 | 20.90 | 20.94 | 20.50 | 20.90 | 20.93 | 0.03 | 0.14% | 15,300 | 320,229 |
| 2022-05-18 | 20.95 | 20.95 | 20.90 | 20.81 | 20.90 | 0.09 | 0.43% | 3,444 | 71,980 |
| 2022-05-17 | 20.00 | 20.88 | 20.00 | 20.78 | 20.81 | 0.03 | 0.14% | 50,111 | 1,042,810 |
| 2022-05-16 | 20.31 | 21.00 | 20.00 | 20.31 | 20.78 | 0.47 | 2.31% | 178,883 | 3,717,189 |
| 2022-05-13 | 20.37 | 20.37 | 20.31 | 20.37 | 20.31 | -0.06 | -0.29% | 3,009 | 61,113 |
| 2022-05-12 | 21.00 | 21.00 | 20.31 | 20.41 | 20.37 | -0.04 | -0.20% | 1,127 | 22,957 |
| 2022-05-11 | 21.00 | 21.49 | 20.31 | 21.00 | 20.41 | -0.59 | -2.81% | 103,827 | 2,119,109 |
| 2022-05-10 | 21.00 | 21.50 | 20.80 | 21.49 | 21.00 | -0.49 | -2.28% | 67,791 | 1,423,611 |
| 2022-05-09 | 21.50 | 21.50 | 21.49 | 21.99 | 21.49 | -0.50 | -2.27% | 5,910 | 127,006 |
| 2022-05-06 | 21.00 | 21.99 | 21.00 | 21.66 | 21.99 | 0.33 | 1.52% | 4,661 | 102,495 |
| 2022-05-05 | 21.90 | 21.90 | 20.80 | 21.90 | 21.66 | -0.24 | -1.10% | 12,834 | 277,984 |
| 2022-05-04 | 20.50 | 21.90 | 20.50 | 20.77 | 21.90 | 1.13 | 5.44% | 25,362 | 555,428 |
| 2022-05-03 | 22.00 | 22.00 | 20.50 | 21.77 | 20.77 | -1.00 | -4.59% | 89,680 | 1,862,654 |
| 2022-05-02 | 22.00 | 22.00 | 21.10 | 22.21 | 21.77 | -0.44 | -1.98% | 675 | 14,695 |
| 2022-04-29 | 22.10 | 22.40 | 22.00 | 22.40 | 22.21 | -0.19 | -0.85% | 40,040 | 889,288 |
| 2022-04-28 | 22.40 | 22.40 | 22.10 | 22.50 | 22.40 | -0.10 | -0.44% | 3,276 | 73,382 |
| 2022-04-27 | 22.40 | 22.50 | 22.40 | 22.38 | 22.50 | 0.12 | 0.54% | 2,931 | 65,948 |
| 2022-04-26 | 22.39 | 22.39 | 22.00 | 22.40 | 22.38 | -0.02 | -0.09% | 7,086 | 158,585 |
| 2022-04-25 | 22.40 | 22.40 | 22.39 | 22.41 | 22.40 | -0.01 | -0.04% | 909 | 20,362 |
| 2022-04-22 | 22.49 | 22.49 | 22.40 | 22.49 | 22.41 | -0.08 | -0.36% | 18,654 | 418,036 |
| 2022-04-21 | 22.50 | 22.50 | 22.49 | 22.53 | 22.49 | -0.04 | -0.18% | 387 | 8,704 |
| 2022-04-20 | 20.04 | 22.53 | 20.04 | 20.03 | 22.53 | 2.50 | 12.48% | 1,092 | 24,603 |
| 2022-04-19 | 22.70 | 22.70 | 20.03 | 20.55 | 20.03 | -0.52 | -2.53% | 130,144 | 2,606,784 |
| 2022-04-18 | 20.00 | 22.99 | 20.00 | 22.90 | 20.55 | -2.35 | -10.26% | 79,063 | 1,624,745 |
| 2022-04-15 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.00 | 0.00% | 3,223 | 73,807 |
| 2022-04-14 | 22.99 | 23.00 | 22.90 | 23.00 | 22.90 | -0.10 | -0.43% | 21,641 | 495,579 |
| 2022-04-13 | 23.00 | 23.00 | 21.30 | 23.00 | 23.00 | 0.00 | 0.00% | 958 | 22,034 |
| 2022-04-12 | 23.00 | 23.00 | 22.14 | 22.12 | 23.00 | 0.88 | 3.98% | 10,551 | 242,673 |
| 2022-04-11 | 22.30 | 22.30 | 22.00 | 22.30 | 22.12 | -0.18 | -0.81% | 17,035 | 376,814 |
| 2022-04-08 | 22.30 | 22.30 | 22.30 | 21.47 | 22.30 | 0.83 | 3.87% | 11,294 | 251,856 |
| 2022-04-07 | 22.00 | 22.00 | 21.00 | 21.94 | 21.47 | -0.47 | -2.14% | 41,014 | 880,571 |
| 2022-04-06 | 20.20 | 22.00 | 20.00 | 22.12 | 21.94 | -0.18 | -0.81% | 7,542 | 165,471 |
| 2022-04-05 | 22.30 | 22.85 | 22.00 | 22.30 | 22.12 | -0.18 | -0.81% | 39,563 | 875,134 |
| 2022-04-04 | 22.30 | 23.00 | 22.30 | 22.50 | 22.30 | -0.20 | -0.89% | 14,191 | 316,459 |
| 2022-04-01 | 22.50 | 23.00 | 22.50 | 23.00 | 22.50 | -0.50 | -2.17% | 36,747 | 826,808 |
| 2022-03-31 | 22.50 | 23.00 | 22.50 | 23.99 | 23.00 | -0.99 | -4.13% | 25,013 | 575,299 |
| 2022-03-30 | 23.00 | 23.99 | 23.00 | 23.99 | 23.99 | 0.00 | 0.00% | 175,000 | 4,198,250 |
| 2022-03-29 | 24.00 | 24.00 | 23.50 | 24.02 | 23.99 | -0.03 | -0.12% | 26,987 | 647,418 |
| 2022-03-28 | 24.30 | 24.30 | 24.00 | 24.30 | 24.02 | -0.28 | -1.15% | 2,649 | 63,629 |
| 2022-03-25 | 24.45 | 24.45 | 24.30 | 24.00 | 24.30 | 0.30 | 1.25% | 4,445 | 108,014 |
| 2022-03-24 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 81,121 | 1,946,904 |
| 2022-03-23 | 23.50 | 24.00 | 23.50 | 23.50 | 24.00 | 0.50 | 2.13% | 4,689 | 112,536 |
| 2022-03-22 | 23.50 | 23.50 | 23.00 | 24.00 | 23.50 | -0.50 | -2.08% | 20,902 | 491,197 |
| 2022-03-21 | 24.44 | 24.45 | 24.00 | 23.85 | 24.00 | 0.15 | 0.63% | 2,421 | 58,104 |
| 2022-03-18 | 23.01 | 24.15 | 23.01 | 22.00 | 23.85 | 1.85 | 8.41% | 6,218 | 148,299 |
| 2022-03-17 | 22.00 | 22.00 | 22.00 | 23.90 | 22.00 | -1.90 | -7.95% | 2,500 | 55,000 |
| 2022-03-16 | 24.00 | 24.00 | 23.90 | 22.90 | 23.90 | 1.00 | 4.37% | 10,200 | 243,780 |
| 2022-03-15 | 23.00 | 23.01 | 22.66 | 23.03 | 22.90 | -0.13 | -0.56% | 9,849 | 225,542 |
| 2022-03-14 | 24.50 | 24.50 | 23.00 | 24.49 | 23.03 | -1.46 | -5.96% | 30,764 | 708,495 |
| 2022-03-11 | 24.50 | 25.00 | 24.00 | 24.00 | 24.49 | 0.49 | 2.04% | 33,358 | 816,937 |
| 2022-03-10 | 26.00 | 26.28 | 24.00 | 26.50 | 24.00 | -2.50 | -9.43% | 20,897 | 501,528 |
| 2022-03-09 | 26.50 | 26.50 | 26.27 | 26.27 | 26.50 | 0.23 | 0.88% | 5,211 | 138,092 |
| 2022-03-07 | 27.00 | 27.00 | 24.50 | 27.46 | 26.27 | -1.19 | -4.33% | 5,714 | 150,107 |
| 2022-03-04 | 26.00 | 27.48 | 25.00 | 26.88 | 27.46 | 0.58 | 2.16% | 2,065 | 56,705 |
| 2022-03-03 | 24.40 | 27.92 | 24.40 | 24.28 | 26.88 | 2.60 | 10.71% | 42,287 | 1,136,675 |
| 2022-03-02 | 23.00 | 24.50 | 23.00 | 23.70 | 24.28 | 0.58 | 2.45% | 42,005 | 1,019,881 |
| 2022-03-01 | 23.20 | 23.80 | 23.20 | 23.20 | 23.70 | 0.50 | 2.16% | 35,262 | 835,709 |
| 2022-02-28 | 23.20 | 23.20 | 22.34 | 22.34 | 23.20 | 0.86 | 3.85% | 14,757 | 342,362 |
| 2022-02-25 | 23.40 | 23.40 | 22.30 | 23.80 | 22.34 | -1.46 | -6.13% | 6,540 | 146,104 |
| 2022-02-24 | 23.90 | 23.90 | 23.79 | 23.89 | 23.80 | -0.09 | -0.38% | 14,553 | 346,361 |
| 2022-02-23 | 23.90 | 23.90 | 22.30 | 22.31 | 23.89 | 1.58 | 7.08% | 24,329 | 581,220 |
| 2022-02-22 | 24.50 | 24.50 | 22.21 | 22.92 | 22.31 | -0.61 | -2.66% | 82,808 | 1,847,446 |
| 2022-02-21 | 24.12 | 24.98 | 22.10 | 24.22 | 22.92 | -1.30 | -5.37% | 72,046 | 1,651,294 |
| 2022-02-18 | 24.50 | 24.80 | 24.00 | 24.80 | 24.22 | -0.58 | -2.34% | 29,210 | 707,466 |
| 2022-02-16 | 25.00 | 25.00 | 24.80 | 24.41 | 24.80 | 0.39 | 1.60% | 4,815 | 119,412 |
| 2022-02-15 | 24.50 | 25.00 | 24.00 | 25.00 | 24.41 | -0.59 | -2.36% | 9,718 | 237,216 |
| 2022-02-14 | 25.00 | 25.49 | 24.50 | 25.00 | 25.00 | 0.00 | 0.00% | 12,036 | 300,900 |
| 2022-02-11 | 24.60 | 25.49 | 24.60 | 25.20 | 25.00 | -0.20 | -0.79% | 18,114 | 452,850 |
| 2022-02-10 | 24.50 | 25.47 | 24.50 | 25.28 | 25.20 | -0.08 | -0.32% | 13,384 | 337,277 |
| 2022-02-09 | 25.00 | 25.47 | 25.00 | 25.02 | 25.28 | 0.26 | 1.04% | 8,820 | 222,970 |
| 2022-02-07 | 25.46 | 25.46 | 25.00 | 25.00 | 25.02 | 0.02 | 0.08% | 13,505 | 337,895 |
| 2022-02-01 | 25.45 | 25.47 | 24.21 | 25.45 | 25.00 | -0.45 | -1.77% | 60,802 | 1,520,050 |
| 2022-01-31 | 24.60 | 25.49 | 24.60 | 25.25 | 25.45 | 0.20 | 0.79% | 16,807 | 427,738 |
| 2022-01-28 | 25.20 | 25.25 | 24.10 | 24.95 | 25.25 | 0.30 | 1.20% | 6,100 | 154,025 |
| 2022-01-27 | 26.00 | 26.00 | 24.70 | 25.47 | 24.95 | -0.52 | -2.04% | 10,210 | 254,740 |
| 2022-01-26 | 26.00 | 26.00 | 25.00 | 25.10 | 25.47 | 0.37 | 1.47% | 14,614 | 372,219 |
| 2022-01-25 | 27.23 | 27.23 | 24.10 | 25.48 | 25.10 | -0.38 | -1.49% | 14,607 | 366,636 |
| 2022-01-24 | 25.51 | 27.30 | 25.00 | 25.52 | 25.48 | -0.04 | -0.16% | 13,995 | 356,593 |
| 2022-01-21 | 26.02 | 27.39 | 25.51 | 26.02 | 25.52 | -0.50 | -1.92% | 14,816 | 378,104 |
| 2022-01-20 | 27.39 | 27.39 | 26.00 | 27.40 | 26.02 | -1.38 | -5.04% | 3,935 | 102,389 |
| 2022-01-19 | 26.00 | 27.40 | 25.50 | 27.35 | 27.40 | 0.05 | 0.18% | 88,762 | 2,432,079 |
| 2022-01-18 | 27.40 | 27.40 | 27.30 | 27.01 | 27.35 | 0.34 | 1.26% | 775 | 21,196 |
| 2022-01-17 | 27.02 | 28.00 | 26.98 | 27.02 | 27.01 | -0.01 | -0.04% | 3,290 | 88,863 |
| 2022-01-14 | 28.00 | 28.00 | 27.00 | 27.21 | 27.02 | -0.19 | -0.70% | 307 | 8,295 |
| 2022-01-13 | 27.20 | 28.00 | 27.20 | 28.39 | 27.21 | -1.18 | -4.16% | 2,600 | 70,746 |
| 2022-01-12 | 27.00 | 28.40 | 27.00 | 27.00 | 28.39 | 1.39 | 5.15% | 39,301 | 1,115,755 |
| 2022-01-11 | 27.00 | 27.99 | 26.98 | 27.98 | 27.00 | -0.98 | -3.50% | 11,283 | 304,641 |
| 2022-01-10 | 28.00 | 28.10 | 27.00 | 28.00 | 27.98 | -0.02 | -0.07% | 112,256 | 3,140,923 |
| 2022-01-07 | 28.00 | 28.00 | 27.85 | 27.80 | 28.00 | 0.20 | 0.72% | 6,001 | 168,028 |
| 2022-01-06 | 28.00 | 28.10 | 27.20 | 27.85 | 27.80 | -0.05 | -0.18% | 16,373 | 455,169 |
| 2022-01-05 | 28.30 | 28.30 | 27.20 | 28.30 | 27.85 | -0.45 | -1.59% | 14,425 | 401,736 |
| 2022-01-04 | 28.30 | 28.30 | 27.41 | 28.28 | 28.30 | 0.02 | 0.07% | 1,810 | 51,223 |
| 2022-01-03 | 27.50 | 28.40 | 27.30 | 27.38 | 28.28 | 0.90 | 3.29% | 66,995 | 1,894,619 |
| 2021-12-31 | 28.29 | 28.30 | 27.20 | 28.30 | 27.38 | -0.92 | -3.25% | 26,685 | 730,635 |
| 2021-12-30 | 27.30 | 28.30 | 27.30 | 27.00 | 28.30 | 1.30 | 4.81% | 4,045 | 114,474 |
| 2021-12-28 | 28.40 | 28.40 | 27.00 | 28.40 | 27.00 | -1.40 | -4.93% | 170,351 | 4,599,477 |
| 2021-12-27 | 28.40 | 28.40 | 27.20 | 27.00 | 28.40 | 1.40 | 5.19% | 3,604 | 102,354 |
| 2021-12-24 | 27.00 | 29.98 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00% | 232,480 | 6,276,960 |
| 2021-12-23 | 27.50 | 27.50 | 27.00 | 27.56 | 27.00 | -0.56 | -2.03% | 18,930 | 511,110 |
| 2021-12-22 | 27.20 | 28.50 | 27.20 | 27.06 | 27.56 | 0.50 | 1.85% | 14,775 | 407,199 |
| 2021-12-21 | 26.10 | 27.50 | 26.10 | 28.50 | 27.06 | -1.44 | -5.05% | 11,010 | 297,931 |
| 2021-12-20 | 29.00 | 29.00 | 28.50 | 29.01 | 28.50 | -0.51 | -1.76% | 6,315 | 179,978 |
| 2021-12-17 | 29.40 | 29.40 | 29.00 | 29.40 | 29.01 | -0.39 | -1.33% | 24,840 | 720,608 |
| 2021-12-16 | 29.90 | 29.90 | 29.00 | 29.60 | 29.40 | -0.20 | -0.68% | 56,439 | 1,659,307 |
| 2021-12-15 | 28.00 | 30.00 | 27.90 | 28.58 | 29.60 | 1.02 | 3.57% | 569,096 | 16,845,242 |
| 2021-12-14 | 28.00 | 29.00 | 25.50 | 28.52 | 28.58 | 0.06 | 0.21% | 78,109 | 2,232,355 |
| 2021-12-13 | 25.10 | 29.27 | 25.01 | 27.00 | 28.52 | 1.52 | 5.63% | 240,748 | 6,866,133 |
| 2021-12-10 | 27.80 | 28.25 | 27.00 | 27.52 | 27.00 | -0.52 | -1.89% | 32,174 | 868,698 |
| 2021-12-09 | 25.00 | 28.66 | 25.00 | 25.01 | 27.52 | 2.51 | 10.04% | 178,438 | 4,910,614 |
| 2021-12-08 | 25.80 | 25.80 | 25.00 | 25.11 | 25.01 | -0.10 | -0.40% | 270,429 | 6,763,429 |
| 2021-12-07 | 24.50 | 26.00 | 23.60 | 24.60 | 25.11 | 0.51 | 2.07% | 286,378 | 7,190,952 |
| 2021-12-06 | 25.00 | 25.00 | 24.60 | 25.00 | 24.60 | -0.40 | -1.60% | 43,908 | 1,080,137 |
| 2021-12-03 | 24.90 | 25.00 | 24.56 | 24.86 | 25.00 | 0.14 | 0.56% | 6,223 | 155,575 |
| 2021-12-02 | 25.00 | 26.00 | 24.25 | 25.00 | 24.86 | -0.14 | -0.56% | 9,598 | 238,606 |
| 2021-12-01 | 26.00 | 26.00 | 24.25 | 26.00 | 25.00 | -1.00 | -3.85% | 26,118 | 652,950 |
| 2021-11-30 | 25.99 | 26.00 | 25.00 | 25.03 | 26.00 | 0.97 | 3.88% | 18,951 | 492,726 |
| 2021-11-29 | 24.30 | 26.00 | 24.30 | 24.30 | 25.03 | 0.73 | 3.00% | 164,116 | 4,107,823 |
| 2021-11-25 | 25.00 | 25.00 | 24.20 | 25.00 | 24.30 | -0.70 | -2.80% | 33,714 | 819,250 |
| 2021-11-24 | 24.20 | 26.00 | 24.20 | 25.73 | 25.00 | -0.73 | -2.84% | 3,107 | 77,675 |
| 2021-11-23 | 25.00 | 26.00 | 24.50 | 26.00 | 25.73 | -0.27 | -1.04% | 42,064 | 1,082,307 |
| 2021-11-22 | 26.00 | 29.00 | 25.00 | 27.61 | 26.00 | -1.61 | -5.83% | 27,547 | 716,222 |
| 2021-11-19 | 26.00 | 28.00 | 26.00 | 24.62 | 27.61 | 2.99 | 12.14% | 123,430 | 3,407,902 |
| 2021-11-18 | 24.50 | 26.00 | 24.00 | 23.55 | 24.62 | 1.07 | 4.54% | 188,626 | 4,643,972 |
| 2021-11-17 | 24.50 | 24.99 | 23.55 | 23.17 | 23.55 | 0.38 | 1.64% | 11,693 | 275,370 |
| 2021-11-16 | 24.42 | 24.50 | 23.10 | 24.42 | 23.17 | -1.25 | -5.12% | 44,100 | 1,021,797 |
| 2021-11-15 | 24.43 | 24.43 | 24.00 | 24.40 | 24.42 | 0.02 | 0.08% | 5,249 | 128,181 |
| 2021-11-12 | 23.00 | 24.42 | 23.00 | 22.97 | 24.40 | 1.43 | 6.23% | 23,270 | 567,788 |
| 2021-11-11 | 23.00 | 23.00 | 22.50 | 23.00 | 22.97 | -0.03 | -0.13% | 44,225 | 1,015,848 |
| 2021-11-10 | 23.01 | 23.01 | 23.00 | 22.75 | 23.00 | 0.25 | 1.10% | 5,800 | 133,400 |
| 2021-11-09 | 23.00 | 24.44 | 22.75 | 23.41 | 22.75 | -0.66 | -2.82% | 14,464 | 329,056 |
| 2021-11-08 | 23.30 | 23.50 | 22.40 | 22.55 | 23.41 | 0.86 | 3.81% | 45,777 | 1,071,640 |
| 2021-11-04 | 22.50 | 23.30 | 22.40 | 22.75 | 22.55 | -0.20 | -0.88% | 86,596 | 1,952,740 |
| 2021-11-03 | 23.00 | 23.00 | 22.40 | 23.01 | 22.75 | -0.26 | -1.13% | 15,527 | 353,239 |
| 2021-11-02 | 22.00 | 23.10 | 22.00 | 22.00 | 23.01 | 1.01 | 4.59% | 44,147 | 1,015,822 |
| 2021-11-01 | 22.50 | 22.50 | 21.70 | 22.82 | 22.00 | -0.82 | -3.59% | 36,794 | 809,468 |
| 2021-10-28 | 22.90 | 23.49 | 22.50 | 23.00 | 22.82 | -0.18 | -0.78% | 35,729 | 815,336 |
| 2021-10-27 | 23.20 | 23.20 | 22.90 | 23.30 | 22.91 | -0.39 | -1.67% | 36,191 | 829,136 |
| 2021-10-26 | 23.49 | 23.49 | 23.00 | 23.03 | 23.30 | 0.27 | 1.17% | 9,938 | 231,555 |
| 2021-10-25 | 23.00 | 23.50 | 23.00 | 22.95 | 23.03 | 0.08 | 0.35% | 18,745 | 431,697 |
| 2021-10-22 | 22.50 | 23.50 | 22.50 | 23.02 | 22.95 | -0.07 | -0.30% | 31,559 | 724,279 |
| 2021-10-21 | 23.00 | 23.99 | 22.60 | 22.97 | 23.02 | 0.05 | 0.22% | 7,985 | 183,815 |
| 2021-10-20 | 22.50 | 23.00 | 22.50 | 22.84 | 22.97 | 0.13 | 0.57% | 72,160 | 1,657,515 |
| 2021-10-19 | 22.20 | 23.00 | 22.00 | 22.49 | 22.84 | 0.35 | 1.56% | 79,439 | 1,814,387 |
| 2021-10-18 | 22.00 | 22.50 | 22.00 | 22.50 | 22.49 | -0.01 | -0.04% | 14,738 | 331,458 |
| 2021-10-15 | 22.50 | 22.90 | 22.00 | 22.09 | 22.50 | 0.41 | 1.86% | 62,217 | 1,399,883 |
| 2021-10-14 | 22.01 | 22.90 | 22.01 | 23.12 | 22.09 | -1.03 | -4.46% | 19,549 | 431,837 |
| 2021-10-13 | 23.98 | 23.98 | 22.00 | 23.00 | 23.12 | 0.12 | 0.52% | 32,103 | 742,221 |
| 2021-10-12 | 22.93 | 24.00 | 22.60 | 22.00 | 23.00 | 1.00 | 4.55% | 18,969 | 436,287 |
| 2021-10-11 | 21.00 | 22.01 | 21.00 | 21.30 | 22.00 | 0.70 | 3.29% | 33,967 | 747,274 |
| 2021-10-08 | 23.98 | 24.00 | 21.00 | 23.10 | 21.30 | -1.80 | -7.79% | 46,140 | 982,782 |
| 2021-10-07 | 24.49 | 24.49 | 22.50 | 23.85 | 23.10 | -0.75 | -3.14% | 17,660 | 407,946 |
| 2021-10-06 | 25.94 | 25.94 | 23.00 | 24.05 | 23.85 | -0.20 | -0.83% | 149,982 | 3,577,071 |
| 2021-10-05 | 25.92 | 25.94 | 24.02 | 25.92 | 24.05 | -1.87 | -7.21% | 16,608 | 399,422 |
| 2021-10-04 | 23.05 | 25.94 | 23.05 | 24.77 | 25.92 | 1.15 | 4.64% | 55,731 | 1,444,548 |
| 2021-10-01 | 25.50 | 25.50 | 24.00 | 25.23 | 24.77 | -0.46 | -1.82% | 129,935 | 3,218,490 |
| 2021-09-30 | 25.94 | 25.94 | 25.00 | 25.93 | 25.23 | -0.70 | -2.70% | 86,882 | 2,192,033 |
| 2021-09-29 | 25.99 | 25.99 | 25.90 | 25.99 | 25.93 | -0.06 | -0.23% | 254,686 | 6,604,008 |
| 2021-09-28 | 26.50 | 26.50 | 25.01 | 26.50 | 25.99 | -0.51 | -1.92% | 9,281 | 241,213 |
| 2021-09-27 | 26.99 | 26.99 | 26.00 | 25.50 | 26.50 | 1.00 | 3.92% | 15,458 | 409,637 |
| 2021-09-24 | 26.49 | 26.50 | 25.13 | 25.12 | 25.50 | 0.38 | 1.51% | 78,204 | 1,994,202 |
| 2021-09-23 | 26.00 | 27.00 | 25.00 | 26.06 | 25.12 | -0.94 | -3.61% | 148,145 | 3,721,402 |
| 2021-09-22 | 27.00 | 28.12 | 26.00 | 26.00 | 26.06 | 0.06 | 0.23% | 56,732 | 1,478,436 |
| 2021-09-21 | 26.00 | 26.00 | 25.98 | 25.11 | 26.00 | 0.89 | 3.54% | 59,548 | 1,548,248 |
| 2021-09-20 | 27.00 | 27.00 | 25.03 | 27.50 | 25.11 | -2.39 | -8.69% | 124,465 | 3,125,316 |
| 2021-09-17 | 29.00 | 29.00 | 27.50 | 28.31 | 27.50 | -0.81 | -2.86% | 48,613 | 1,336,858 |
| 2021-09-16 | 29.00 | 29.00 | 27.51 | 28.61 | 28.31 | -0.30 | -1.05% | 148,509 | 4,204,290 |
| 2021-09-15 | 29.90 | 29.90 | 28.50 | 29.00 | 28.61 | -0.39 | -1.34% | 70,607 | 2,020,066 |
| 2021-09-14 | 28.00 | 29.88 | 26.50 | 28.20 | 29.00 | 0.80 | 2.84% | 222,682 | 6,457,778 |
| 2021-09-13 | 32.00 | 33.00 | 28.00 | 32.18 | 28.20 | -3.98 | -12.37% | 300,566 | 8,475,961 |
| 2021-09-10 | 32.10 | 33.50 | 32.00 | 31.60 | 32.18 | 0.58 | 1.84% | 356,846 | 11,483,304 |
| 2021-09-09 | 28.50 | 31.68 | 28.01 | 27.55 | 31.60 | 4.05 | 14.70% | 506,640 | 16,009,824 |
| 2021-09-08 | 25.92 | 27.88 | 25.00 | 24.25 | 27.55 | 3.30 | 13.61% | 324,605 | 8,942,868 |
| 2021-09-07 | 22.90 | 26.00 | 22.85 | 22.65 | 24.25 | 1.60 | 7.06% | 251,111 | 6,089,442 |
| 2021-09-06 | 23.00 | 23.00 | 21.21 | 22.29 | 22.65 | 0.36 | 1.62% | 137,725 | 3,119,471 |
| 2021-09-03 | 20.52 | 23.00 | 20.52 | 20.47 | 22.29 | 1.82 | 8.89% | 62,589 | 1,395,109 |
| 2021-09-02 | 20.40 | 20.51 | 20.30 | 20.36 | 20.47 | 0.11 | 0.54% | 434,777 | 8,899,885 |
| 2021-09-01 | 20.00 | 20.46 | 19.04 | 19.83 | 20.36 | 0.53 | 2.67% | 526,474 | 10,719,011 |
| 2021-08-31 | 19.76 | 20.00 | 19.06 | 19.76 | 19.83 | 0.07 | 0.35% | 93,979 | 1,863,604 |
| 2021-08-30 | 19.77 | 19.77 | 19.76 | 19.77 | 19.76 | -0.01 | -0.05% | 29,238 | 577,743 |
| 2021-08-27 | 19.69 | 19.80 | 19.05 | 19.68 | 19.77 | 0.09 | 0.46% | 99,761 | 1,972,275 |
| 2021-08-26 | 20.00 | 20.00 | 18.00 | 19.20 | 19.68 | 0.48 | 2.50% | 424,342 | 8,351,051 |
| 2021-08-25 | 18.81 | 19.76 | 18.80 | 18.86 | 19.20 | 0.34 | 1.80% | 184,814 | 3,548,429 |
| 2021-08-24 | 19.00 | 19.00 | 18.80 | 19.07 | 18.86 | -0.21 | -1.10% | 85,552 | 1,613,511 |
| 2021-08-23 | 19.00 | 19.78 | 18.60 | 19.00 | 19.07 | 0.07 | 0.37% | 122,362 | 2,333,443 |
| 2021-08-20 | 19.10 | 19.78 | 19.00 | 19.10 | 19.00 | -0.10 | -0.52% | 40,976 | 778,544 |
| 2021-08-19 | 19.00 | 19.10 | 18.40 | 19.79 | 19.10 | -0.69 | -3.49% | 178,363 | 3,406,733 |
| 2021-08-18 | 20.00 | 20.00 | 18.30 | 19.46 | 19.79 | 0.33 | 1.70% | 60,691 | 1,201,075 |
| 2021-08-17 | 19.97 | 20.29 | 19.00 | 20.27 | 19.46 | -0.81 | -4.00% | 61,290 | 1,192,703 |
| 2021-08-16 | 20.00 | 20.50 | 19.91 | 20.00 | 20.27 | 0.27 | 1.35% | 45,664 | 925,609 |
| 2021-08-13 | 20.47 | 20.59 | 19.61 | 20.41 | 20.00 | -0.41 | -2.01% | 392,792 | 7,855,840 |
| 2021-08-12 | 19.50 | 20.50 | 19.05 | 18.89 | 20.41 | 1.52 | 8.05% | 32,379 | 660,855 |
| 2021-08-11 | 19.01 | 19.01 | 18.50 | 20.18 | 18.89 | -1.29 | -6.39% | 258,317 | 4,879,608 |
| 2021-08-10 | 19.91 | 20.65 | 19.91 | 19.91 | 20.18 | 0.27 | 1.36% | 97,969 | 1,977,014 |
| 2021-08-09 | 20.66 | 20.67 | 19.85 | 20.68 | 19.91 | -0.77 | -3.72% | 61,190 | 1,218,293 |
| 2021-08-06 | 20.69 | 20.69 | 20.00 | 20.09 | 20.68 | 0.59 | 2.94% | 11,781 | 243,631 |
| 2021-08-05 | 20.70 | 20.70 | 19.85 | 20.67 | 20.09 | -0.58 | -2.81% | 34,954 | 702,226 |
| 2021-08-04 | 20.70 | 20.71 | 20.00 | 19.71 | 20.67 | 0.96 | 4.87% | 69,266 | 1,431,728 |
| 2021-08-03 | 20.50 | 20.72 | 19.71 | 20.35 | 19.71 | -0.64 | -3.14% | 28,407 | 559,902 |
| 2021-08-02 | 20.79 | 20.79 | 20.00 | 20.18 | 20.35 | 0.17 | 0.84% | 27,078 | 551,037 |
| 2021-07-30 | 20.88 | 20.88 | 19.06 | 19.01 | 20.18 | 1.17 | 6.15% | 15,821 | 319,268 |
| 2021-07-29 | 18.01 | 20.00 | 18.01 | 19.59 | 19.01 | -0.58 | -2.96% | 86,394 | 1,642,350 |
| 2021-07-28 | 20.99 | 20.99 | 19.00 | 20.50 | 19.59 | -0.91 | -4.44% | 167,404 | 3,279,444 |
| 2021-07-27 | 20.50 | 20.50 | 20.50 | 20.00 | 20.50 | 0.50 | 2.50% | 950 | 19,475 |
| 2021-07-26 | 21.00 | 21.00 | 20.00 | 20.98 | 20.00 | -0.98 | -4.67% | 48,760 | 975,200 |
| 2021-07-24 | 20.99 | 20.99 | 20.00 | 20.98 | 20.98 | 0.00 | 0.00% | 103,085 | 2,162,723 |
| 2021-07-23 | 21.00 | 21.00 | 20.00 | 20.00 | 20.98 | 0.98 | 4.90% | 13,310 | 279,244 |
| 2021-07-22 | 20.98 | 20.98 | 20.00 | 20.79 | 20.00 | -0.79 | -3.80% | 40,907 | 818,140 |
| 2021-07-21 | 20.88 | 21.80 | 19.81 | 19.83 | 20.79 | 0.96 | 4.84% | 42,110 | 875,467 |
| 2021-07-20 | 21.00 | 21.00 | 19.01 | 21.00 | 19.83 | -1.17 | -5.57% | 147,820 | 2,931,271 |
| 2021-07-19 | 20.98 | 21.00 | 19.99 | 20.72 | 21.00 | 0.28 | 1.35% | 22,325 | 468,825 |
| 2021-07-09 | 20.98 | 20.98 | 19.91 | 19.90 | 20.72 | 0.82 | 4.12% | 15,697 | 325,242 |
| 2021-07-08 | 20.98 | 20.98 | 19.81 | 20.04 | 19.90 | -0.14 | -0.70% | 5,893 | 117,271 |
| 2021-07-07 | 20.10 | 20.88 | 19.75 | 20.58 | 20.04 | -0.54 | -2.62% | 13,494 | 270,420 |
| 2021-07-06 | 20.98 | 20.98 | 20.00 | 20.03 | 20.58 | 0.55 | 2.75% | 39,836 | 819,825 |
| 2021-07-05 | 20.99 | 21.42 | 20.00 | 21.00 | 20.03 | -0.97 | -4.62% | 33,274 | 666,478 |
| 2021-07-02 | 21.00 | 21.41 | 21.00 | 20.49 | 21.00 | 0.51 | 2.49% | 15,200 | 319,200 |
| 2021-07-01 | 20.80 | 20.99 | 20.17 | 20.54 | 20.49 | -0.05 | -0.24% | 17,529 | 359,169 |
| 2021-06-30 | 20.50 | 21.00 | 20.06 | 20.70 | 20.54 | -0.16 | -0.77% | 42,691 | 876,873 |
| 2021-06-29 | 20.00 | 20.99 | 20.00 | 20.00 | 20.70 | 0.70 | 3.50% | 93,953 | 1,944,827 |
| 2021-06-28 | 21.20 | 21.20 | 20.00 | 20.77 | 20.00 | -0.77 | -3.71% | 52,281 | 1,045,620 |
| 2021-06-25 | 20.98 | 21.43 | 20.00 | 20.97 | 20.77 | -0.20 | -0.95% | 41,569 | 863,388 |
| 2021-06-24 | 20.00 | 21.00 | 19.11 | 20.52 | 20.97 | 0.45 | 2.19% | 29,497 | 618,552 |
| 2021-06-23 | 19.01 | 20.79 | 19.00 | 19.01 | 20.52 | 1.51 | 7.94% | 23,443 | 481,050 |
| 2021-06-22 | 19.00 | 21.40 | 19.00 | 19.00 | 19.01 | 0.01 | 0.05% | 11,690 | 222,227 |
| 2021-06-21 | 21.48 | 21.48 | 18.51 | 20.50 | 19.00 | -1.50 | -7.32% | 104,057 | 1,977,083 |
| 2021-06-18 | 20.10 | 21.49 | 20.10 | 20.50 | 20.50 | 0.00 | 0.00% | 49,418 | 1,013,069 |
| 2021-06-17 | 21.75 | 21.75 | 20.10 | 21.73 | 20.50 | -1.23 | -5.66% | 174,278 | 3,572,699 |
| 2021-06-16 | 21.87 | 21.87 | 20.31 | 21.57 | 21.73 | 0.16 | 0.74% | 2,511 | 54,564 |
| 2021-06-15 | 22.43 | 22.43 | 20.00 | 22.43 | 21.57 | -0.86 | -3.83% | 172,847 | 3,728,310 |
| 2021-06-14 | 20.51 | 22.49 | 20.11 | 20.99 | 22.43 | 1.44 | 6.86% | 13,213 | 296,368 |
| 2021-06-11 | 21.00 | 21.00 | 20.50 | 20.99 | 20.99 | 0.00 | 0.00% | 22,823 | 479,055 |
| 2021-06-10 | 20.96 | 21.00 | 20.94 | 20.94 | 20.99 | 0.05 | 0.24% | 45,498 | 955,003 |
| 2021-06-08 | 20.95 | 20.95 | 20.94 | 19.87 | 20.94 | 1.07 | 5.39% | 15,214 | 318,581 |
| 2021-06-07 | 20.98 | 20.98 | 19.86 | 21.00 | 19.87 | -1.13 | -5.38% | 78,363 | 1,557,073 |
| 2021-06-04 | 21.00 | 22.50 | 20.00 | 20.01 | 21.00 | 0.99 | 4.95% | 81,385 | 1,709,085 |
| 2021-06-03 | 20.00 | 21.00 | 19.70 | 20.97 | 20.01 | -0.96 | -4.58% | 53,200 | 1,064,532 |
| 2021-06-02 | 21.00 | 21.00 | 19.60 | 20.00 | 20.97 | 0.97 | 4.85% | 51,737 | 1,084,925 |
| 2021-05-31 | 20.79 | 20.79 | 19.51 | 20.00 | 20.00 | 0.00 | 0.00% | 122,004 | 2,440,080 |
| 2021-05-28 | 20.79 | 20.80 | 19.50 | 20.31 | 20.00 | -1.53 | -1.53% | 33,812 | 676,240 |
| 2021-05-27 | 21.72 | 22.00 | 19.80 | 21.99 | 20.31 | -1.68 | -7.64% | 87,214 | 1,771,316 |
| 2021-05-25 | 22.50 | 22.50 | 21.60 | 22.33 | 21.99 | -0.34 | -1.52% | 11,246 | 247,300 |
| 2021-05-24 | 24.45 | 24.45 | 22.00 | 23.00 | 22.33 | -0.67 | -2.91% | 62,626 | 1,398,439 |
| 2021-05-21 | 23.00 | 23.10 | 23.00 | 23.53 | 23.00 | -0.53 | -2.25% | 77,217 | 1,775,991 |
| 2021-05-20 | 24.00 | 24.92 | 23.40 | 24.48 | 23.53 | -0.95 | -3.88% | 15,352 | 361,233 |
| 2021-05-19 | 24.00 | 24.95 | 23.10 | 24.60 | 24.48 | -0.12 | -0.49% | 68,239 | 1,670,491 |
| 2021-05-18 | 24.60 | 25.00 | 23.10 | 24.50 | 24.60 | 0.10 | 0.41% | 105,754 | 2,601,548 |
| 2021-05-17 | 24.00 | 24.57 | 23.01 | 24.50 | 24.50 | 0.00 | 0.00% | 60,810 | 1,489,845 |
| 2021-05-14 | 24.71 | 24.71 | 23.80 | 24.69 | 24.50 | -0.19 | -0.77% | 15,361 | 376,345 |
| 2021-05-13 | 23.00 | 24.72 | 23.00 | 23.93 | 24.69 | 0.76 | 3.18% | 63,542 | 1,568,852 |
| 2021-05-12 | 26.00 | 26.00 | 23.00 | 25.97 | 23.93 | -2.04 | -7.86% | 154,507 | 3,697,353 |
| 2021-05-11 | 26.60 | 26.60 | 25.00 | 26.48 | 25.97 | -0.51 | -1.93% | 57,172 | 1,484,757 |
| 2021-05-10 | 26.59 | 26.59 | 25.10 | 26.60 | 26.48 | -0.12 | -0.45% | 26,590 | 704,103 |
| 2021-05-07 | 26.00 | 26.60 | 25.00 | 26.00 | 26.60 | 0.60 | 2.31% | 19,510 | 518,966 |
| 2021-05-06 | 26.59 | 26.60 | 25.50 | 26.27 | 26.00 | -0.27 | -1.03% | 641,004 | 16,666,104 |
| 2021-05-05 | 26.50 | 26.59 | 25.10 | 26.50 | 26.27 | -0.23 | -0.87% | 45,686 | 1,200,171 |
| 2021-05-04 | 27.00 | 27.00 | 26.50 | 26.56 | 26.50 | -0.06 | -0.23% | 71,165 | 1,885,873 |
| 2021-05-03 | 27.30 | 27.30 | 26.50 | 26.62 | 26.56 | -0.06 | -0.23% | 124,478 | 3,306,136 |
| 2021-04-30 | 26.60 | 27.30 | 26.50 | 26.60 | 26.62 | 0.02 | 0.08% | 57,065 | 1,519,070 |
| 2021-04-29 | 27.28 | 27.28 | 26.50 | 27.00 | 26.60 | -0.40 | -1.48% | 74,304 | 1,976,486 |
| 2021-04-28 | 27.30 | 27.30 | 26.51 | 26.86 | 27.00 | 0.14 | 0.52% | 61,420 | 1,658,340 |
| 2021-04-27 | 27.50 | 27.98 | 26.60 | 27.14 | 26.86 | -0.28 | -1.03% | 123,227 | 3,309,877 |
| 2021-04-26 | 27.00 | 27.99 | 26.71 | 27.12 | 27.14 | 0.02 | 0.07% | 58,352 | 1,583,673 |
| 2021-04-23 | 27.40 | 28.00 | 27.00 | 27.49 | 27.12 | -0.37 | -1.35% | 275,230 | 7,464,238 |
| 2021-04-22 | 27.51 | 28.00 | 27.20 | 27.76 | 27.49 | -0.27 | -0.97% | 83,915 | 2,306,823 |
| 2021-04-21 | 28.00 | 28.20 | 27.50 | 28.21 | 27.76 | -0.45 | -1.60% | 52,490 | 1,457,122 |
| 2021-04-20 | 29.00 | 29.00 | 27.49 | 29.20 | 28.21 | -0.99 | -3.39% | 94,601 | 2,668,694 |
| 2021-04-19 | 29.40 | 29.44 | 28.00 | 28.18 | 29.20 | 1.02 | 3.62% | 65,724 | 1,919,141 |
| 2021-04-16 | 29.44 | 29.44 | 28.00 | 29.24 | 28.18 | -1.06 | -3.63% | 82,228 | 2,317,185 |
| 2021-04-15 | 29.44 | 29.45 | 29.00 | 29.40 | 29.24 | -0.16 | -0.54% | 32,913 | 962,376 |
| 2021-04-14 | 27.99 | 29.49 | 27.98 | 27.49 | 29.40 | 1.91 | 6.95% | 120,107 | 3,531,146 |
| 2021-04-13 | 28.00 | 28.00 | 26.60 | 28.41 | 27.49 | -0.92 | -3.24% | 208,643 | 5,735,596 |
| 2021-04-12 | 29.87 | 29.90 | 28.00 | 28.85 | 28.41 | -0.44 | -1.53% | 97,306 | 2,764,463 |
| 2021-04-09 | 29.90 | 29.90 | 28.00 | 29.19 | 28.85 | -0.34 | -1.16% | 41,961 | 1,210,575 |
| 2021-04-08 | 29.45 | 29.90 | 29.03 | 29.04 | 29.19 | 0.15 | 0.52% | 36,573 | 1,067,566 |
| 2021-04-07 | 30.00 | 30.00 | 29.03 | 29.98 | 29.04 | -0.94 | -3.14% | 38,795 | 1,126,607 |
| 2021-04-06 | 29.99 | 31.00 | 29.10 | 29.32 | 29.98 | 0.66 | 2.25% | 98,014 | 2,938,460 |
| 2021-04-05 | 30.00 | 30.00 | 29.00 | 30.48 | 29.32 | -1.16 | -3.81% | 307,122 | 9,004,817 |
| 2021-04-02 | 29.70 | 31.00 | 29.70 | 28.95 | 30.48 | 1.53 | 5.28% | 149,294 | 4,550,481 |
| 2021-04-01 | 28.79 | 29.80 | 28.30 | 28.58 | 28.95 | 0.37 | 1.29% | 69,200 | 2,003,340 |
| 2021-03-31 | 28.79 | 28.80 | 28.00 | 28.30 | 28.58 | 0.28 | 0.99% | 224,860 | 6,426,499 |
| 2021-03-30 | 28.50 | 28.79 | 28.30 | 28.56 | 28.30 | -0.26 | -0.91% | 161,454 | 4,569,148 |
| 2021-03-29 | 28.50 | 28.80 | 28.40 | 28.44 | 28.56 | 0.12 | 0.42% | 326,979 | 9,338,520 |
| 2021-03-26 | 28.00 | 28.64 | 27.00 | 27.53 | 28.44 | 0.91 | 3.31% | 157,228 | 4,471,564 |
| 2021-03-25 | 26.30 | 27.90 | 26.10 | 26.30 | 27.53 | 1.23 | 4.68% | 125,742 | 3,461,677 |
| 2021-03-24 | 26.30 | 26.30 | 26.29 | 25.37 | 26.30 | 0.93 | 3.67% | 10,516 | 276,571 |
| 2021-03-23 | 26.30 | 26.30 | 25.00 | 25.94 | 25.37 | -0.57 | -2.20% | 87,380 | 2,216,831 |
| 2021-03-22 | 27.50 | 28.00 | 25.45 | 26.67 | 25.94 | -0.73 | -2.74% | 219,968 | 5,705,970 |
| 2021-03-19 | 27.40 | 27.50 | 26.01 | 26.21 | 26.67 | 0.46 | 1.76% | 111,455 | 2,972,505 |
| 2021-03-18 | 29.00 | 29.00 | 26.00 | 27.45 | 26.21 | -1.24 | -4.52% | 155,891 | 4,085,903 |
| 2021-03-17 | 30.99 | 32.00 | 26.00 | 30.52 | 27.45 | -3.07 | -10.06% | 550,984 | 15,124,511 |
| 2021-03-16 | 30.00 | 33.00 | 29.50 | 29.30 | 30.52 | 1.22 | 4.16% | 859,209 | 26,223,059 |
| 2021-03-15 | 29.00 | 29.30 | 27.50 | 25.48 | 29.30 | 3.82 | 14.99% | 238,816 | 6,997,309 |
| 2021-03-12 | 22.00 | 25.49 | 22.00 | 22.17 | 25.48 | 3.31 | 14.93% | 122,973 | 3,133,352 |
| 2021-03-11 | 20.46 | 23.50 | 20.46 | 20.45 | 22.17 | 1.72 | 8.41% | 185,581 | 4,114,331 |
| 2021-03-10 | 20.40 | 20.48 | 19.80 | 20.38 | 20.45 | 0.07 | 0.34% | 251,085 | 5,134,688 |
| 2021-03-09 | 20.00 | 20.40 | 19.55 | 19.92 | 20.38 | 0.46 | 2.31% | 284,933 | 5,806,935 |
| 2021-03-05 | 20.00 | 20.00 | 19.50 | 19.76 | 19.92 | 0.16 | 0.81% | 49,891 | 993,829 |
| 2021-03-04 | 20.30 | 20.30 | 19.55 | 20.00 | 19.76 | -0.24 | -1.20% | 336,290 | 6,645,090 |
| 2021-03-03 | 20.00 | 20.44 | 19.80 | 20.00 | 20.00 | 0.00 | 0.00% | 57,754 | 1,155,080 |
| 2021-03-02 | 20.00 | 20.45 | 19.60 | 19.96 | 20.00 | 0.04 | 0.20% | 37,870 | 757,400 |
| 2021-03-01 | 19.68 | 20.00 | 19.60 | 19.52 | 19.96 | 0.44 | 2.25% | 70,989 | 1,416,940 |
| 2021-02-26 | 19.68 | 19.68 | 19.00 | 19.39 | 19.52 | 0.13 | 0.67% | 44,005 | 858,978 |
| 2021-02-25 | 19.70 | 19.70 | 18.60 | 18.20 | 19.39 | 1.19 | 6.54% | 30,831 | 597,813 |
| 2021-02-24 | 19.90 | 20.00 | 18.20 | 19.93 | 18.20 | -1.73 | -8.68% | 45,810 | 833,742 |
| 2021-02-23 | 20.48 | 20.48 | 19.90 | 20.17 | 19.93 | -0.24 | -1.19% | 30,049 | 598,877 |
| 2021-02-22 | 19.21 | 20.50 | 19.20 | 19.11 | 20.17 | 1.06 | 5.55% | 315,018 | 6,353,913 |
| 2021-02-19 | 17.00 | 19.20 | 17.00 | 16.92 | 19.11 | 2.19 | 12.94% | 298,499 | 5,704,316 |
| 2021-02-18 | 16.99 | 17.03 | 16.79 | 16.94 | 16.92 | -0.02 | -0.12% | 120,364 | 2,036,559 |
| 2021-02-17 | 17.03 | 17.03 | 16.78 | 16.87 | 16.94 | 0.07 | 0.41% | 104,035 | 1,762,353 |
| 2021-02-16 | 16.77 | 17.00 | 16.65 | 16.50 | 16.87 | 0.37 | 2.24% | 148,396 | 2,503,441 |
| 2021-02-15 | 16.00 | 16.78 | 16.00 | 16.12 | 16.50 | 0.38 | 2.36% | 70,882 | 1,169,553 |
| 2021-02-11 | 15.94 | 16.80 | 15.88 | 15.93 | 16.12 | 0.19 | 1.19% | 120,280 | 1,938,914 |
| 2021-02-10 | 14.90 | 15.95 | 14.90 | 14.90 | 15.93 | 1.03 | 6.91% | 47,138 | 750,908 |
| 2021-02-09 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 0.00 | 0.00% | 248,170 | 3,697,733 |
| 2021-02-08 | 14.90 | 15.00 | 14.89 | 14.67 | 14.90 | 0.23 | 1.57% | 40,011 | 596,164 |
| 2021-02-05 | 14.89 | 14.89 | 14.50 | 14.89 | 14.67 | -0.22 | -1.48% | 88,902 | 1,304,192 |
| 2021-02-04 | 14.79 | 14.89 | 14.79 | 14.76 | 14.89 | 0.13 | 0.88% | 214,729 | 3,197,315 |
| 2021-02-03 | 14.90 | 14.90 | 13.40 | 14.89 | 14.76 | -0.13 | -0.87% | 5,506,029 | 81,268,988 |
| 2021-02-02 | 14.90 | 14.90 | 14.80 | 14.89 | 14.89 | 0.00 | 0.00% | 8,727 | 129,945 |
| 2021-02-01 | 14.90 | 14.90 | 14.70 | 14.89 | 14.89 | 0.00 | 0.00% | 25,035 | 372,771 |
| 2021-01-29 | 14.80 | 14.90 | 14.80 | 14.90 | 14.89 | -0.01 | -0.07% | 166,757 | 2,483,012 |
| 2021-01-28 | 14.85 | 14.90 | 14.51 | 14.97 | 14.90 | -0.07 | -0.47% | 50,804 | 756,980 |
| 2021-01-27 | 14.99 | 14.99 | 14.89 | 14.80 | 14.97 | 0.17 | 1.15% | 35,192 | 526,824 |
| 2021-01-26 | 14.90 | 14.95 | 14.50 | 14.85 | 14.80 | -0.05 | -0.34% | 16,518 | 244,466 |
| 2021-01-25 | 14.90 | 14.90 | 14.50 | 14.91 | 14.85 | -0.06 | -0.40% | 100,518 | 1,492,692 |
| 2021-01-22 | 14.95 | 14.95 | 14.85 | 14.88 | 14.91 | 0.03 | 0.20% | 7,045 | 105,041 |
| 2021-01-21 | 14.90 | 15.00 | 14.80 | 14.80 | 14.88 | 0.08 | 0.54% | 65,136 | 969,224 |
| 2021-01-20 | 14.79 | 14.80 | 14.79 | 14.60 | 14.80 | 0.20 | 1.37% | 10,026 | 148,385 |
| 2021-01-19 | 14.45 | 14.80 | 14.45 | 14.80 | 14.60 | -0.20 | -1.35% | 1,967 | 28,718 |
| 2021-01-18 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 0.00 | 0.00% | 9,273 | 137,240 |
| 2021-01-15 | 14.31 | 14.80 | 14.31 | 14.48 | 14.80 | 0.32 | 2.21% | 26,416 | 390,957 |
| 2021-01-14 | 14.79 | 14.79 | 14.30 | 14.79 | 14.48 | -0.31 | -2.10% | 52,969 | 766,991 |
| 2021-01-13 | 14.89 | 14.89 | 14.21 | 14.50 | 14.79 | 0.29 | 2.00% | 64,115 | 948,261 |
| 2021-01-12 | 14.80 | 14.89 | 14.50 | 14.53 | 14.50 | -0.03 | -0.21% | 29,606 | 429,287 |
| 2021-01-11 | 14.80 | 14.80 | 14.50 | 14.65 | 14.53 | -0.12 | -0.82% | 98,672 | 1,433,704 |
| 2021-01-08 | 14.80 | 14.80 | 14.45 | 14.40 | 14.65 | 0.25 | 1.74% | 5,063 | 74,173 |
| 2021-01-07 | 14.88 | 14.89 | 14.40 | 14.88 | 14.40 | -0.48 | -3.23% | 288,841 | 4,159,310 |
| 2021-01-06 | 14.80 | 14.88 | 14.80 | 14.80 | 14.88 | 0.08 | 0.54% | 53,861 | 801,452 |
| 2021-01-05 | 14.80 | 14.80 | 14.78 | 14.78 | 14.80 | 0.02 | 0.14% | 109,650 | 1,622,820 |
| 2021-01-04 | 14.80 | 14.80 | 14.78 | 14.88 | 14.78 | -0.10 | -0.67% | 2,039 | 30,136 |
| 2020-12-31 | 14.80 | 14.88 | 14.80 | 14.80 | 14.88 | 0.08 | 0.54% | 74,032 | 1,101,596 |
| 2020-12-30 | 14.89 | 14.89 | 14.50 | 14.50 | 14.80 | 0.30 | 2.07% | 5,148 | 76,190 |
| 2020-12-28 | 14.90 | 14.90 | 14.50 | 14.43 | 14.50 | 0.07 | 0.49% | 2,611 | 37,860 |
| 2020-12-25 | 14.89 | 14.90 | 14.32 | 14.42 | 14.43 | 0.01 | 0.07% | 129,063 | 1,862,379 |
| 2020-12-24 | 14.80 | 14.89 | 14.40 | 14.30 | 14.42 | 0.12 | 0.84% | 176,692 | 2,547,899 |