Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.68 | 20.92 | 20.37 | 20.40 | 12,036,168 | -0.36(-1.72%) |
Mar 30, 2022 | 21.24 | 21.30 | 20.55 | 20.75 | 10,272,855 | -0.53(-2.50%) |
Mar 29, 2022 | 21.62 | 21.63 | 21.11 | 21.28 | 6,859,863 | +0.18(+0.87%) |
Mar 28, 2022 | 21.27 | 21.39 | 20.68 | 21.10 | 6,460,464 | -0.38(-1.75%) |
Mar 25, 2022 | 21.11 | 21.48 | 20.97 | 21.48 | 6,836,228 | +0.49(+2.36%) |
Mar 24, 2022 | 21.02 | 21.23 | 20.85 | 20.98 | 6,925,235 | +0.18(+0.88%) |
Mar 23, 2022 | 21.22 | 21.38 | 20.75 | 20.80 | 7,228,831 | -0.67(-3.12%) |
Mar 22, 2022 | 21.26 | 21.68 | 21.16 | 21.47 | 7,126,054 | +0.60(+2.85%) |
Mar 21, 2022 | 21.14 | 21.38 | 20.72 | 20.87 | 7,467,653 | -0.16(-0.74%) |
Mar 18, 2022 | 21.21 | 21.23 | 20.63 | 21.03 | 26,441,658 | -0.29(-1.37%) |
Mar 17, 2022 | 21.16 | 21.33 | 20.80 | 21.32 | 8,171,407 | -0.25(-1.15%) |
Mar 16, 2022 | 21.27 | 21.91 | 21.07 | 21.57 | 10,436,810 | +0.69(+3.29%) |
Mar 15, 2022 | 20.91 | 21.20 | 20.59 | 20.88 | 11,255,336 | +0.06(+0.31%) |
Mar 14, 2022 | 20.58 | 21.38 | 20.47 | 20.82 | 11,220,290 | +0.74(+3.70%) |
Mar 11, 2022 | 20.37 | 20.70 | 20.05 | 20.07 | 9,119,491 | -0.08(-0.41%) |
Mar 10, 2022 | 20.09 | 20.46 | 19.93 | 20.16 | 9,613,619 | -0.26(-1.26%) |
Mar 09, 2022 | 20.32 | 20.61 | 20.06 | 20.41 | 11,822,498 | +0.95(+4.91%) |
Mar 08, 2022 | 19.72 | 20.04 | 19.29 | 19.46 | 17,685,980 | +0.13(+0.66%) |
Mar 07, 2022 | 20.28 | 20.45 | 19.32 | 19.33 | 17,929,766 | -1.23(-5.97%) |
Mar 04, 2022 | 20.65 | 20.95 | 20.25 | 20.56 | 11,766,940 | -0.75(-3.50%) |
Mar 03, 2022 | 21.30 | 21.46 | 20.91 | 21.30 | 8,811,081 | +0.05(+0.26%) |
Mar 02, 2022 | 20.58 | 21.41 | 20.53 | 21.25 | 12,402,373 | +1.15(+5.70%) |
Mar 01, 2022 | 21.73 | 21.73 | 20.00 | 20.10 | 16,698,432 | -1.89(-8.60%) |
Feb 28, 2022 | 21.31 | 22.16 | 21.31 | 22.00 | 14,118,855 | -0.09(-0.41%) |
Feb 25, 2022 | 21.20 | 22.15 | 21.49 | 22.09 | 9,852,239 | +1.10(+5.24%) |
Feb 24, 2022 | 20.47 | 21.07 | 20.00 | 20.99 | 15,774,968 | -0.31(-1.45%) |
Feb 23, 2022 | 21.89 | 22.04 | 21.23 | 21.30 | 8,972,539 | -0.42(-1.93%) |
Feb 22, 2022 | 21.60 | 22.01 | 21.44 | 21.71 | 11,708,743 | +0.16(+0.76%) |
Feb 18, 2022 | 21.55 | 0 | -0.18(-0.84%) | |||
Feb 17, 2022 | 22.78 | 22.78 | 21.60 | 21.73 | 19,557,372 | -1.22(-5.31%) |
Feb 16, 2022 | 22.70 | 23.25 | 22.69 | 22.95 | 7,034,261 | -0.05(-0.20%) |
Feb 15, 2022 | 22.62 | 23.14 | 22.56 | 23.00 | 8,743,824 | +0.70(+3.14%) |
Feb 14, 2022 | 22.65 | 22.90 | 22.13 | 22.30 | 9,426,908 | -0.28(-1.25%) |
Feb 11, 2022 | 22.41 | 23.18 | 22.38 | 22.58 | 12,691,214 | -0.08(-0.36%) |
Feb 10, 2022 | 22.62 | 23.07 | 22.53 | 22.66 | 9,450,749 | +0.06(+0.28%) |
Feb 09, 2022 | 22.78 | 22.86 | 22.52 | 22.60 | 8,654,185 | -0.22(-0.96%) |
Feb 08, 2022 | 22.64 | 22.94 | 22.55 | 22.81 | 11,208,207 | +0.56(+2.53%) |
Feb 07, 2022 | 22.14 | 22.37 | 21.98 | 22.25 | 7,126,101 | +0.20(+0.91%) |
Feb 04, 2022 | 21.55 | 22.26 | 21.55 | 22.05 | 7,791,400 | +0.61(+2.84%) |
Feb 03, 2022 | 21.75 | 21.35 | 21.44 | 9,331,418 | -0.19(-0.88%) | |
Feb 02, 2022 | 21.38 | 21.67 | 21.19 | 21.63 | 7,042,650 | +0.17(+0.80%) |
Feb 01, 2022 | 20.91 | 21.50 | 20.70 | 21.46 | 10,426,027 | +0.60(+2.88%) |
Jan 31, 2022 | 20.80 | 21.05 | 20.86 | 13,611,916 | -0.15(-0.69%) | |
Jan 28, 2022 | 20.75 | 21.00 | 20.44 | 21.00 | 11,853,332 | +0.17(+0.83%) |
Jan 27, 2022 | 21.60 | 21.79 | 20.73 | 20.83 | 12,870,970 | -0.47(-2.22%) |
Jan 26, 2022 | 21.36 | 21.89 | 20.92 | 21.30 | 17,586,844 | +0.19(+0.90%) |
Jan 25, 2022 | 20.72 | 21.25 | 20.25 | 21.11 | 17,835,306 | +0.23(+1.09%) |
Jan 24, 2022 | 19.63 | 20.97 | 19.42 | 20.89 | 20,515,110 | +0.79(+3.94%) |
Jan 21, 2022 | 20.35 | 20.40 | 19.80 | 20.10 | 18,399,474 | -0.29(-1.43%) |
Jan 20, 2022 | 20.30 | 20.98 | 20.05 | 20.39 | 20,245,856 | -1.12(-5.20%) |
Jan 19, 2022 | 22.66 | 22.70 | 21.50 | 21.50 | 21,105,100 | -1.05(-4.68%) |
Jan 18, 2022 | 23.11 | 23.21 | 22.48 | 22.56 | 11,060,248 | -0.55(-2.36%) |
Jan 14, 2022 | 23.10 | 0 | +0.35(+1.52%) | |||
Jan 13, 2022 | 22.72 | 23.06 | 22.65 | 22.76 | 11,776,650 | +0.23(+1.01%) |
Jan 12, 2022 | 22.54 | 22.76 | 22.37 | 22.53 | 9,655,669 | +0.11(+0.49%) |
Jan 11, 2022 | 22.96 | 23.00 | 22.17 | 22.42 | 14,913,120 | -0.18(-0.80%) |
Jan 10, 2022 | 23.12 | 23.20 | 22.24 | 22.60 | 12,225,736 | -0.24(-1.03%) |
Jan 07, 2022 | 22.38 | 22.98 | 22.22 | 22.84 | 12,640,864 | +0.48(+2.16%) |
Jan 06, 2022 | 21.81 | 22.40 | 21.49 | 22.36 | 10,853,271 | +1.04(+4.86%) |
Jan 05, 2022 | 21.68 | 21.86 | 21.30 | 21.32 | 7,331,985 | -0.21(-0.97%) |
Jan 04, 2022 | 20.95 | 21.75 | 20.95 | 21.53 | 11,330,428 | +0.92(+4.46%) |
Jan 03, 2022 | 20.48 | 20.69 | 20.33 | 20.61 | 12,092,484 | +0.79(+3.99%) |
Dec 31, 2021 | 19.80 | 19.95 | 19.76 | 19.82 | 4,354,128 | -0.06(-0.32%) |
Dec 30, 2021 | 19.97 | 20.16 | 19.87 | 19.89 | 4,564,084 | +0.02(+0.09%) |
Dec 29, 2021 | 19.91 | 20.03 | 19.75 | 19.87 | 4,080,651 | +0.00(+0.00%) |
Dec 28, 2021 | 19.82 | 20.02 | 19.77 | 19.87 | 4,139,139 | -0.04(-0.18%) |
Dec 27, 2021 | 19.59 | 19.90 | 19.41 | 19.90 | 5,020,119 | +0.34(+1.72%) |
Dec 23, 2021 | 19.56 | 19.78 | 19.47 | 19.57 | 4,937,131 | +0.16(+0.84%) |
Dec 22, 2021 | 19.36 | 19.52 | 19.23 | 19.40 | 5,774,111 | +0.02(+0.09%) |
Dec 21, 2021 | 19.06 | 19.47 | 19.06 | 19.39 | 7,030,904 | +0.57(+3.05%) |
Dec 20, 2021 | 19.02 | 19.04 | 18.42 | 18.81 | 13,365,654 | -0.53(-2.73%) |
Dec 17, 2021 | 19.86 | 19.98 | 19.17 | 19.34 | 19,046,350 | -0.63(-3.14%) |
Dec 16, 2021 | 20.16 | 20.48 | 19.86 | 19.97 | 8,036,322 | +0.08(+0.41%) |
Dec 15, 2021 | 19.98 | 20.10 | 19.66 | 19.89 | 9,435,106 | +0.04(+0.18%) |
Dec 14, 2021 | 19.54 | 20.00 | 19.51 | 19.85 | 9,917,188 | +0.35(+1.77%) |
Dec 13, 2021 | 20.10 | 20.18 | 19.42 | 19.50 | 10,314,642 | -0.71(-3.51%) |
Dec 10, 2021 | 20.48 | 20.50 | 19.94 | 20.21 | 7,944,994 | -0.05(-0.27%) |
Dec 09, 2021 | 20.44 | 20.59 | 20.25 | 20.27 | 9,249,307 | -0.32(-1.55%) |
Dec 08, 2021 | 20.82 | 21.00 | 20.50 | 20.59 | 6,944,822 | -0.21(-1.01%) |
Dec 07, 2021 | 20.58 | 20.97 | 20.53 | 20.80 | 8,060,582 | +0.39(+1.92%) |
Dec 06, 2021 | 20.25 | 20.74 | 20.05 | 20.40 | 9,107,086 | +0.49(+2.47%) |
Dec 03, 2021 | 20.59 | 20.66 | 19.71 | 19.91 | 11,459,662 | -0.66(-3.23%) |
Dec 02, 2021 | 20.30 | 20.70 | 20.08 | 20.58 | 15,067,475 | +0.59(+2.96%) |
Dec 01, 2021 | 20.98 | 21.22 | 19.99 | 19.99 | 9,903,729 | -0.54(-2.64%) |
Nov 30, 2021 | 20.92 | 21.01 | 20.50 | 20.53 | 14,677,109 | -0.71(-3.36%) |
Nov 29, 2021 | 21.51 | 21.69 | 21.08 | 21.24 | 9,046,076 | +0.06(+0.30%) |
Nov 26, 2021 | 21.28 | 21.40 | 20.80 | 21.18 | 7,219,112 | -1.00(-4.52%) |
Nov 24, 2021 | 22.15 | 22.46 | 22.12 | 22.18 | 5,063,441 | -0.01(-0.04%) |
Nov 23, 2021 | 21.88 | 22.21 | 21.79 | 22.19 | 6,059,050 | +0.49(+2.25%) |
Nov 22, 2021 | 21.74 | 22.03 | 21.62 | 21.70 | 6,520,950 | +0.32(+1.52%) |
Nov 19, 2021 | 21.38 | 21.56 | 21.03 | 21.38 | 8,538,845 | -0.19(-0.88%) |
Nov 18, 2021 | 21.60 | 21.63 | 21.57 | 21.57 | 5,064,728 | -0.12(-0.54%) |
Nov 17, 2021 | 21.84 | 21.89 | 21.49 | 21.68 | 4,302,979 | -0.20(-0.91%) |
Nov 16, 2021 | 21.96 | 22.08 | 21.78 | 21.88 | 4,527,624 | +0.01(+0.04%) |
Nov 15, 2021 | 21.72 | 21.99 | 21.57 | 21.87 | 5,810,657 | +0.26(+1.21%) |
Nov 12, 2021 | 21.76 | 21.86 | 21.38 | 21.61 | 8,560,372 | -0.15(-0.70%) |
Nov 11, 2021 | 21.85 | 22.00 | 21.71 | 21.76 | 8,766,042 | -0.36(-1.63%) |
Nov 10, 2021 | 21.92 | 22.12 | 8,876,723 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.88 | 22.11 | 21.82 | 21.96 | 9,142,782 | -0.14(-0.65%) |
Nov 08, 2021 | 22.04 | 22.22 | 21.93 | 22.11 | 7,217,820 | +0.17(+0.78%) |
Nov 05, 2021 | 22.13 | 22.26 | 21.81 | 21.93 | 6,423,259 | +0.04(+0.16%) |
Nov 04, 2021 | 22.19 | 22.19 | 21.69 | 21.90 | 6,578,427 | -0.40(-1.78%) |
Nov 03, 2021 | 21.47 | 22.35 | 21.36 | 22.30 | 8,285,686 | +0.68(+3.13%) |
Nov 02, 2021 | 21.69 | 21.95 | 21.59 | 21.62 | 5,993,496 | -0.17(-0.79%) |
Nov 01, 2021 | 21.57 | 21.84 | 21.61 | 21.79 | 5,783,569 | +0.42(+1.98%) |
Oct 29, 2021 | 21.49 | 21.61 | 21.36 | 21.37 | 7,991,066 | -0.05(-0.25%) |
Oct 28, 2021 | 21.20 | 21.43 | 21.13 | 21.42 | 6,630,839 | +0.33(+1.58%) |
Oct 27, 2021 | 21.59 | 21.66 | 21.08 | 21.09 | 9,338,056 | -0.64(-2.95%) |
Oct 26, 2021 | 21.89 | 21.73 | 8,351,675 | -0.13(-0.58%) | ||
Oct 25, 2021 | 22.05 | 22.10 | 21.70 | 21.85 | 9,587,288 | +0.12(+0.54%) |
Oct 22, 2021 | 21.20 | 21.98 | 21.20 | 21.74 | 11,429,168 | +0.73(+3.48%) |
Oct 21, 2021 | 21.16 | 21.35 | 20.87 | 21.01 | 12,095,168 | -0.22(-1.02%) |
Oct 20, 2021 | 20.49 | 21.23 | 20.41 | 21.22 | 9,442,773 | +0.63(+3.07%) |
Oct 19, 2021 | 20.46 | 20.61 | 20.32 | 20.59 | 5,675,060 | +0.23(+1.11%) |
Oct 18, 2021 | 20.18 | 20.55 | 20.16 | 20.36 | 6,372,391 | +0.13(+0.62%) |
Oct 15, 2021 | 20.14 | 20.45 | 19.96 | 20.24 | 8,990,970 | +0.28(+1.40%) |
Oct 14, 2021 | 19.85 | 19.97 | 19.65 | 19.96 | 7,860,513 | +0.35(+1.79%) |
Oct 13, 2021 | 19.78 | 19.81 | 19.15 | 19.61 | 9,041,427 | -0.29(-1.45%) |
Oct 12, 2021 | 19.63 | 19.93 | 19.54 | 19.90 | 9,158,538 | +0.18(+0.92%) |
Oct 11, 2021 | 19.95 | 20.20 | 19.69 | 19.72 | 6,354,218 | -0.15(-0.77%) |
Oct 08, 2021 | 19.66 | 19.97 | 19.61 | 19.87 | 6,389,772 | +0.15(+0.78%) |
Oct 07, 2021 | 19.76 | 19.89 | 19.60 | 19.72 | 7,218,321 | +0.14(+0.69%) |
Oct 06, 2021 | 19.60 | 19.71 | 19.18 | 19.58 | 6,865,830 | -0.14(-0.69%) |
Oct 05, 2021 | 19.85 | 19.97 | 19.61 | 19.72 | 7,190,467 | +0.03(+0.14%) |
Oct 04, 2021 | 19.58 | 19.90 | 19.58 | 19.69 | 8,487,383 | +0.07(+0.37%) |
Oct 01, 2021 | 19.34 | 19.77 | 19.17 | 19.62 | 7,235,522 | +0.39(+2.02%) |
Sep 30, 2021 | 19.68 | 19.68 | 19.24 | 19.23 | 7,829,544 | -0.34(-1.75%) |
Sep 29, 2021 | 19.63 | 19.63 | 19.40 | 19.57 | 7,313,286 | +0.10(+0.51%) |
Sep 28, 2021 | 19.81 | 19.83 | 19.40 | 19.47 | 9,085,949 | -0.16(-0.83%) |
Sep 27, 2021 | 18.91 | 19.71 | 18.82 | 19.63 | 12,789,810 | +1.00(+5.37%) |
Sep 24, 2021 | 18.42 | 18.74 | 18.38 | 18.63 | 9,657,140 | +0.23(+1.23%) |
Sep 23, 2021 | 17.82 | 18.60 | 17.82 | 18.41 | 13,374,183 | +0.79(+4.51%) |
Sep 22, 2021 | 17.50 | 17.79 | 17.46 | 17.61 | 9,447,662 | +0.37(+2.15%) |
Sep 21, 2021 | 17.37 | 17.45 | 17.11 | 17.24 | 8,202,694 | -0.05(-0.26%) |
Sep 20, 2021 | 17.35 | 17.40 | 16.97 | 17.29 | 11,250,236 | -0.60(-3.38%) |
Sep 17, 2021 | 17.80 | 18.09 | 17.80 | 17.89 | 14,995,158 | -0.01(-0.05%) |
Sep 16, 2021 | 17.93 | 18.13 | 17.81 | 17.90 | 7,415,104 | +0.04(+0.20%) |
Sep 15, 2021 | 17.61 | 17.94 | 17.59 | 17.87 | 7,385,172 | +0.32(+1.80%) |
Sep 14, 2021 | 18.03 | 18.06 | 17.45 | 17.55 | 10,271,030 | -0.40(-2.21%) |
Sep 13, 2021 | 17.82 | 18.00 | 17.67 | 17.95 | 14,520,634 | +0.35(+2.00%) |
Sep 10, 2021 | 17.87 | 17.93 | 17.58 | 17.59 | 12,068,658 | -0.14(-0.81%) |
Sep 09, 2021 | 17.57 | 17.97 | 17.50 | 17.74 | 6,264,376 | +0.15(+0.87%) |
Sep 08, 2021 | 17.57 | 17.70 | 17.38 | 17.59 | 7,683,603 | -0.17(-0.97%) |
Sep 07, 2021 | 17.78 | 18.13 | 17.75 | 17.76 | 6,343,262 | -0.03(-0.15%) |
Sep 03, 2021 | 18.05 | 18.14 | 17.66 | 17.78 | 8,249,522 | -0.30(-1.65%) |
Sep 02, 2021 | 18.06 | 18.22 | 17.96 | 18.08 | 6,531,269 | +0.07(+0.40%) |
Sep 01, 2021 | 18.27 | 18.31 | 17.90 | 18.01 | 11,448,986 | -0.27(-1.47%) |
Aug 31, 2021 | 18.21 | 18.47 | 18.15 | 18.28 | 9,303,572 | +0.08(+0.44%) |
Aug 30, 2021 | 18.71 | 18.74 | 18.18 | 18.20 | 7,343,649 | -0.52(-2.77%) |
Aug 27, 2021 | 18.44 | 18.86 | 18.39 | 18.72 | 8,079,409 | +0.33(+1.80%) |
Aug 26, 2021 | 18.80 | 18.84 | 18.28 | 18.39 | 7,626,699 | -0.34(-1.82%) |
Aug 25, 2021 | 18.53 | 18.95 | 18.43 | 18.73 | 7,832,410 | +0.29(+1.55%) |
Aug 24, 2021 | 18.22 | 18.46 | 18.22 | 18.44 | 8,317,440 | +0.23(+1.28%) |
Aug 23, 2021 | 18.09 | 18.31 | 17.98 | 18.21 | 9,856,029 | +0.29(+1.60%) |
Aug 20, 2021 | 17.60 | 17.93 | 17.49 | 17.92 | 11,985,559 | +0.32(+1.83%) |
Aug 19, 2021 | 17.46 | 17.75 | 17.38 | 17.60 | 12,350,108 | -0.13(-0.71%) |
Aug 18, 2021 | 17.77 | 18.08 | 17.67 | 17.72 | 4,802,377 | -0.12(-0.65%) |
Aug 17, 2021 | 17.98 | 18.13 | 17.63 | 17.84 | 4,675,461 | -0.35(-1.92%) |
Aug 16, 2021 | 18.18 | 18.32 | 17.97 | 18.19 | 4,647,735 | -0.15(-0.83%) |
Aug 13, 2021 | 18.65 | 18.70 | 18.28 | 18.34 | 6,414,857 | -0.26(-1.40%) |
Aug 12, 2021 | 18.45 | 18.61 | 18.26 | 18.60 | 7,114,172 | +0.15(+0.82%) |
Aug 11, 2021 | 18.13 | 18.53 | 17.94 | 18.45 | 7,827,916 | +0.38(+2.13%) |
Aug 10, 2021 | 17.72 | 18.12 | 17.71 | 18.06 | 7,595,613 | +0.27(+1.51%) |
Aug 09, 2021 | 17.74 | 18.05 | 17.56 | 17.80 | 5,342,101 | -0.06(-0.35%) |
Aug 06, 2021 | 17.77 | 18.05 | 17.69 | 17.86 | 6,064,621 | +0.38(+2.15%) |
Aug 05, 2021 | 17.41 | 17.55 | 17.35 | 17.48 | 5,918,365 | +0.23(+1.35%) |
Aug 04, 2021 | 17.23 | 17.56 | 17.19 | 17.25 | 5,060,886 | -0.30(-1.73%) |
Aug 03, 2021 | 17.29 | 17.59 | 16.84 | 17.55 | 6,615,584 | +0.46(+2.67%) |
Aug 02, 2021 | 17.34 | 17.80 | 17.10 | 17.10 | 6,266,337 | -0.13(-0.73%) |
Jul 30, 2021 | 17.35 | 17.63 | 17.16 | 17.22 | 8,236,565 | -0.25(-1.43%) |
Jul 29, 2021 | 17.57 | 17.70 | 17.34 | 17.47 | 6,237,377 | +0.11(+0.62%) |
Jul 28, 2021 | 17.44 | 17.58 | 17.04 | 17.37 | 7,066,807 | +0.02(+0.10%) |
Jul 27, 2021 | 17.06 | 17.40 | 16.97 | 17.35 | 5,500,537 | +0.04(+0.26%) |
Jul 26, 2021 | 17.26 | 17.46 | 17.13 | 17.30 | 6,330,295 | +0.21(+1.26%) |
Jul 23, 2021 | 17.16 | 17.64 | 16.97 | 17.09 | 9,412,182 | +0.13(+0.74%) |
Jul 22, 2021 | 17.23 | 17.30 | 16.87 | 16.96 | 11,551,171 | -0.25(-1.46%) |
Jul 21, 2021 | 17.08 | 17.47 | 17.05 | 17.21 | 9,440,392 | +0.30(+1.74%) |
Jul 20, 2021 | 16.25 | 17.12 | 16.12 | 16.92 | 9,077,158 | +0.69(+4.24%) |
Jul 19, 2021 | 16.47 | 16.67 | 16.12 | 16.23 | 11,341,121 | -0.78(-4.58%) |
Jul 16, 2021 | 17.80 | 17.81 | 16.95 | 17.01 | 9,768,616 | -0.64(-3.65%) |
Jul 15, 2021 | 17.28 | 17.80 | 17.19 | 17.65 | 11,649,684 | +0.21(+1.18%) |
Jul 14, 2021 | 17.64 | 17.97 | 17.18 | 17.45 | 10,379,376 | -0.20(-1.12%) |
Jul 13, 2021 | 17.80 | 17.96 | 17.49 | 17.64 | 7,902,682 | -0.28(-1.55%) |
Jul 12, 2021 | 17.54 | 17.99 | 17.37 | 17.92 | 6,076,181 | +0.14(+0.80%) |
Jul 09, 2021 | 17.37 | 17.79 | 17.25 | 17.78 | 9,304,399 | +0.81(+4.74%) |
Jul 08, 2021 | 16.97 | 17.31 | 16.84 | 16.97 | 12,051,743 | -0.41(-2.37%) |
Jul 07, 2021 | 17.38 | 17.56 | 17.22 | 17.38 | 7,587,755 | -0.13(-0.77%) |
Jul 06, 2021 | 17.97 | 18.04 | 17.49 | 17.52 | 8,841,797 | -0.61(-3.36%) |
Jul 02, 2021 | 18.24 | 18.32 | 17.99 | 18.13 | 4,611,729 | -0.15(-0.83%) |
Jul 01, 2021 | 18.26 | 18.35 | 18.08 | 18.28 | 5,274,123 | +0.22(+1.24%) |
Jun 30, 2021 | 17.89 | 18.11 | 17.88 | 18.05 | 7,264,851 | +0.11(+0.60%) |
Jun 29, 2021 | 18.44 | 18.51 | 17.88 | 17.95 | 7,367,524 | -0.25(-1.38%) |
Jun 28, 2021 | 18.33 | 18.33 | 18.02 | 18.20 | 6,957,697 | -0.23(-1.26%) |
Jun 25, 2021 | 18.32 | 18.52 | 18.20 | 18.43 | 8,651,840 | +0.25(+1.38%) |
Jun 24, 2021 | 18.00 | 18.28 | 17.84 | 18.18 | 5,860,489 | +0.27(+1.50%) |
Jun 23, 2021 | 17.88 | 18.07 | 17.83 | 17.91 | 4,604,908 | +0.13(+0.70%) |
Jun 22, 2021 | 17.73 | 17.93 | 17.50 | 17.79 | 6,054,754 | +0.02(+0.10%) |
Jun 21, 2021 | 17.48 | 17.88 | 17.43 | 17.77 | 7,396,822 | +0.47(+2.74%) |
Jun 18, 2021 | 17.22 | 17.57 | 17.14 | 17.29 | 16,649,910 | -0.44(-2.47%) |
Jun 17, 2021 | 19.32 | 19.36 | 17.69 | 17.73 | 17,447,150 | -1.41(-7.38%) |
Jun 16, 2021 | 18.88 | 19.34 | 18.63 | 19.15 | 8,209,738 | +0.09(+0.47%) |
Jun 15, 2021 | 18.98 | 19.28 | 18.80 | 19.06 | 7,219,949 | +0.11(+0.57%) |
Jun 14, 2021 | 19.21 | 19.31 | 18.78 | 18.95 | 7,394,437 | -0.30(-1.58%) |
Jun 11, 2021 | 19.14 | 19.35 | 19.06 | 19.25 | 6,365,411 | +0.21(+1.08%) |
Jun 10, 2021 | 19.92 | 19.97 | 19.02 | 19.05 | 7,637,765 | -0.55(-2.79%) |
Jun 09, 2021 | 19.84 | 19.84 | 19.55 | 19.59 | 6,155,289 | -0.39(-1.97%) |
Jun 08, 2021 | 19.91 | 20.05 | 19.48 | 19.99 | 11,520,567 | -0.15(-0.76%) |
Jun 07, 2021 | 20.26 | 20.30 | 20.00 | 20.14 | 6,914,903 | -0.11(-0.53%) |
Jun 04, 2021 | 20.47 | 20.47 | 20.06 | 20.25 | 9,790,684 | -0.28(-1.35%) |
Jun 03, 2021 | 20.56 | 20.98 | 20.45 | 20.52 | 10,507,803 | -0.14(-0.67%) |
Jun 02, 2021 | 20.99 | 21.02 | 20.46 | 20.66 | 9,924,924 | -0.33(-1.57%) |
Jun 01, 2021 | 21.11 | 21.16 | 20.90 | 20.99 | 5,454,168 | +0.19(+0.90%) |
May 28, 2021 | 20.81 | 20.85 | 20.41 | 20.80 | 8,544,967 | +0.04(+0.17%) |
May 27, 2021 | 20.60 | 20.80 | 20.46 | 20.77 | 9,782,499 | +0.48(+2.37%) |
May 26, 2021 | 20.09 | 20.32 | 19.93 | 20.29 | 5,632,465 | +0.33(+1.65%) |
May 25, 2021 | 20.36 | 20.64 | 19.94 | 19.96 | 6,259,648 | -0.36(-1.79%) |
May 24, 2021 | 20.33 | 20.44 | 20.17 | 20.32 | 4,572,497 | +0.10(+0.48%) |
May 21, 2021 | 20.15 | 20.47 | 20.08 | 20.23 | 7,271,160 | +0.21(+1.07%) |
May 20, 2021 | 20.11 | 20.23 | 19.83 | 20.01 | 4,805,137 | -0.13(-0.66%) |
May 19, 2021 | 20.01 | 20.17 | 19.71 | 20.15 | 6,417,322 | -0.19(-0.92%) |
May 18, 2021 | 20.79 | 20.89 | 20.31 | 20.33 | 6,985,320 | -0.46(-2.22%) |
May 17, 2021 | 20.55 | 20.82 | 20.41 | 20.80 | 6,828,201 | +0.13(+0.65%) |
May 14, 2021 | 20.10 | 20.72 | 20.09 | 20.66 | 9,157,457 | +0.61(+3.06%) |
May 13, 2021 | 19.38 | 20.19 | 19.34 | 20.05 | 8,751,319 | +0.60(+3.06%) |
May 12, 2021 | 20.18 | 20.29 | 19.40 | 19.45 | 7,639,920 | -0.49(-2.45%) |
May 11, 2021 | 19.93 | 20.44 | 19.76 | 19.94 | 8,101,446 | -0.19(-0.93%) |
May 10, 2021 | 20.53 | 20.67 | 20.13 | 20.13 | 6,899,297 | -0.21(-1.05%) |
May 07, 2021 | 19.75 | 20.36 | 19.71 | 20.34 | 5,833,161 | +0.19(+0.93%) |
May 06, 2021 | 20.09 | 20.17 | 19.77 | 20.16 | 6,365,636 | +0.17(+0.84%) |
May 05, 2021 | 19.93 | 20.21 | 19.64 | 19.99 | 6,132,041 | +0.15(+0.76%) |
May 04, 2021 | 19.25 | 19.85 | 19.08 | 19.84 | 9,190,074 | +0.46(+2.39%) |
May 03, 2021 | 19.61 | 19.71 | 19.17 | 19.37 | 6,924,670 | +0.00(+0.00%) |
Apr 30, 2021 | 19.28 | 19.62 | 19.20 | 19.37 | 9,849,120 | -0.13(-0.68%) |
Apr 29, 2021 | 19.28 | 19.53 | 19.17 | 19.51 | 8,635,440 | +0.48(+2.52%) |
Apr 28, 2021 | 18.93 | 19.13 | 18.89 | 19.03 | 8,472,983 | +0.16(+0.85%) |
Apr 27, 2021 | 18.85 | 18.94 | 18.63 | 18.87 | 7,455,702 | +0.11(+0.57%) |
Apr 26, 2021 | 18.49 | 18.97 | 18.43 | 18.76 | 9,737,419 | +0.43(+2.33%) |
Apr 23, 2021 | 16.97 | 18.44 | 16.97 | 18.33 | 13,470,850 | +0.30(+1.68%) |
Apr 22, 2021 | 18.41 | 18.46 | 18.01 | 18.03 | 9,635,327 | -0.23(-1.27%) |
Apr 21, 2021 | 17.61 | 18.27 | 17.52 | 18.26 | 7,756,995 | +0.49(+2.75%) |
Apr 20, 2021 | 18.41 | 18.50 | 17.68 | 17.77 | 10,203,691 | -0.80(-4.31%) |
Apr 19, 2021 | 18.84 | 18.94 | 18.54 | 18.57 | 7,112,554 | -0.27(-1.42%) |
Apr 16, 2021 | 18.89 | 18.98 | 18.68 | 18.84 | 6,702,456 | +0.20(+1.10%) |
Apr 15, 2021 | 18.87 | 18.89 | 18.26 | 18.64 | 10,445,536 | -0.23(-1.22%) |
Apr 14, 2021 | 18.47 | 19.04 | 18.42 | 18.87 | 10,454,947 | +0.35(+1.87%) |
Apr 13, 2021 | 18.89 | 18.93 | 18.40 | 18.52 | 10,408,661 | -0.52(-2.71%) |
Apr 12, 2021 | 19.06 | 19.11 | 18.87 | 19.04 | 7,376,733 | +0.17(+0.90%) |
Apr 09, 2021 | 18.89 | 18.95 | 18.65 | 18.87 | 7,511,373 | +0.16(+0.86%) |
Apr 08, 2021 | 18.68 | 18.76 | 18.32 | 18.71 | 6,090,099 | -0.06(-0.33%) |
Apr 07, 2021 | 18.71 | 18.89 | 18.61 | 18.77 | 5,584,308 | +0.04(+0.19%) |
Apr 06, 2021 | 18.59 | 18.82 | 18.52 | 18.73 | 7,157,203 | +0.08(+0.43%) |
Apr 05, 2021 | 18.96 | 19.10 | 18.56 | 18.65 | 10,102,783 | -0.06(-0.33%) |