Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.89 | 18.95 | 18.55 | 18.55 | 13,205,619 | -0.59(-3.07%) |
Apr 28, 2022 | 19.05 | 19.28 | 18.99 | 19.13 | 25,959,980 | +0.35(+1.89%) |
Apr 27, 2022 | 18.66 | 18.97 | 18.65 | 18.78 | 10,450,885 | +0.00(+0.00%) |
Apr 26, 2022 | 18.90 | 19.02 | 18.72 | 18.78 | 13,957,780 | -0.27(-1.42%) |
Apr 25, 2022 | 18.83 | 19.05 | 18.69 | 19.05 | 9,405,202 | +0.14(+0.74%) |
Apr 22, 2022 | 19.14 | 19.24 | 18.78 | 18.91 | 12,839,535 | -0.39(-2.03%) |
Apr 21, 2022 | 19.46 | 19.53 | 19.25 | 19.30 | 23,400,882 | +0.10(+0.53%) |
Apr 20, 2022 | 19.30 | 19.34 | 19.10 | 19.20 | 10,735,425 | +0.14(+0.73%) |
Apr 19, 2022 | 18.72 | 19.10 | 18.43 | 19.06 | 17,834,490 | -0.13(-0.68%) |
Apr 18, 2022 | 19.17 | 19.34 | 19.01 | 19.19 | 12,855,413 | +0.09(+0.49%) |
Apr 14, 2022 | 19.80 | 19.82 | 19.06 | 19.10 | 18,428,896 | -0.68(-3.44%) |
Apr 13, 2022 | 20.43 | 20.44 | 19.53 | 19.78 | 21,584,728 | -1.29(-6.11%) |
Apr 12, 2022 | 21.61 | 21.72 | 20.98 | 21.07 | 12,473,120 | -0.45(-2.08%) |
Apr 11, 2022 | 21.72 | 21.89 | 21.43 | 21.51 | 7,116,008 | -0.61(-2.74%) |
Apr 08, 2022 | 22.19 | 22.31 | 22.06 | 22.12 | 5,982,244 | -0.11(-0.50%) |
Apr 07, 2022 | 22.17 | 22.40 | 22.09 | 22.23 | 8,933,054 | -0.14(-0.63%) |
Apr 06, 2022 | 22.32 | 22.51 | 22.16 | 22.37 | 13,257,653 | -0.38(-1.68%) |
Apr 05, 2022 | 22.87 | 22.90 | 22.65 | 22.75 | 6,742,537 | -0.34(-1.46%) |
Apr 04, 2022 | 22.92 | 23.09 | 22.90 | 23.09 | 13,240,724 | +0.12(+0.53%) |
Apr 01, 2022 | 23.45 | 23.45 | 22.90 | 22.97 | 15,762,982 | -0.26(-1.12%) |
Mar 31, 2022 | 23.31 | 23.52 | 23.23 | 23.23 | 8,410,256 | -0.07(-0.32%) |
Mar 30, 2022 | 23.17 | 23.49 | 23.17 | 23.31 | 7,441,643 | -0.13(-0.56%) |
Mar 29, 2022 | 23.25 | 23.45 | 23.16 | 23.44 | 4,090,687 | +0.36(+1.58%) |
Mar 28, 2022 | 23.08 | 23.12 | 22.88 | 23.07 | 3,036,925 | -0.01(-0.04%) |
Mar 25, 2022 | 22.96 | 23.10 | 22.88 | 23.08 | 3,605,858 | +0.06(+0.24%) |
Mar 24, 2022 | 22.99 | 23.04 | 22.76 | 23.03 | 3,851,264 | +0.34(+1.48%) |
Mar 23, 2022 | 22.73 | 23.00 | 22.66 | 22.69 | 9,666,814 | -0.45(-1.94%) |
Mar 22, 2022 | 22.97 | 23.28 | 22.94 | 23.14 | 5,750,705 | +0.54(+2.40%) |
Mar 21, 2022 | 22.77 | 22.92 | 22.47 | 22.60 | 8,786,727 | -0.77(-3.31%) |
Mar 18, 2022 | 22.76 | 23.37 | 22.60 | 23.37 | 31,109,856 | +0.51(+2.25%) |
Mar 17, 2022 | 23.16 | 23.38 | 22.83 | 22.86 | 15,873,330 | -0.58(-2.47%) |
Mar 16, 2022 | 22.84 | 23.45 | 22.77 | 23.44 | 13,207,973 | +0.86(+3.80%) |
Mar 15, 2022 | 22.55 | 22.68 | 22.02 | 22.58 | 9,842,440 | -0.47(-2.03%) |
Mar 14, 2022 | 22.83 | 23.37 | 22.80 | 23.04 | 14,941,538 | +0.63(+2.83%) |
Mar 11, 2022 | 22.58 | 22.67 | 22.35 | 22.41 | 8,456,698 | +0.16(+0.71%) |
Mar 10, 2022 | 21.97 | 22.33 | 21.97 | 22.25 | 8,345,463 | -0.06(-0.25%) |
Mar 09, 2022 | 22.17 | 22.54 | 21.97 | 22.31 | 11,356,366 | +0.53(+2.44%) |
Mar 08, 2022 | 21.17 | 22.04 | 21.04 | 21.77 | 21,884,960 | +0.70(+3.32%) |
Mar 07, 2022 | 20.79 | 21.07 | 20.71 | 21.07 | 15,209,196 | +0.11(+0.53%) |
Mar 04, 2022 | 20.79 | 21.05 | 20.67 | 20.96 | 14,383,642 | -0.06(-0.27%) |
Mar 03, 2022 | 21.33 | 21.41 | 20.93 | 21.02 | 7,518,666 | -0.07(-0.31%) |
Mar 02, 2022 | 20.73 | 21.26 | 20.69 | 21.08 | 9,374,547 | +0.40(+1.94%) |
Mar 01, 2022 | 20.90 | 21.00 | 20.57 | 20.68 | 7,425,411 | -0.28(-1.34%) |
Feb 28, 2022 | 21.10 | 21.26 | 20.80 | 20.96 | 7,463,290 | -0.35(-1.66%) |
Feb 25, 2022 | 20.76 | 21.35 | 21.02 | 21.32 | 8,860,164 | +0.56(+2.70%) |
Feb 24, 2022 | 19.98 | 20.77 | 19.64 | 20.76 | 22,665,832 | -0.45(-2.11%) |
Feb 23, 2022 | 21.49 | 21.69 | 21.15 | 21.21 | 9,013,803 | -0.31(-1.43%) |
Feb 22, 2022 | 21.12 | 21.77 | 21.10 | 21.51 | 18,501,924 | +0.50(+2.40%) |
Feb 18, 2022 | 21.01 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 21.14 | 21.23 | 20.88 | 20.93 | 9,075,345 | -0.38(-1.79%) |
Feb 16, 2022 | 21.02 | 21.33 | 20.99 | 21.32 | 7,076,834 | -0.05(-0.22%) |
Feb 15, 2022 | 21.26 | 21.42 | 21.14 | 21.36 | 10,688,888 | +0.65(+3.15%) |
Feb 14, 2022 | 20.53 | 20.77 | 20.43 | 20.71 | 6,967,436 | -0.07(-0.36%) |
Feb 11, 2022 | 21.21 | 21.25 | 20.73 | 20.79 | 8,315,953 | -0.63(-2.92%) |
Feb 10, 2022 | 21.51 | 21.72 | 21.35 | 21.41 | 11,358,110 | -0.44(-2.01%) |
Feb 09, 2022 | 21.63 | 21.90 | 21.56 | 21.85 | 8,006,614 | +0.49(+2.27%) |
Feb 08, 2022 | 20.96 | 21.44 | 20.88 | 21.36 | 22,704,748 | +0.39(+1.87%) |
Feb 07, 2022 | 21.17 | 21.38 | 20.92 | 20.97 | 17,025,016 | -0.39(-1.83%) |
Feb 04, 2022 | 21.44 | 21.66 | 21.15 | 21.36 | 19,557,108 | +0.12(+0.57%) |
Feb 03, 2022 | 21.54 | 21.70 | 21.21 | 21.24 | 13,001,393 | -0.94(-4.25%) |
Feb 02, 2022 | 22.15 | 22.26 | 22.03 | 22.19 | 9,678,427 | +0.23(+1.06%) |
Feb 01, 2022 | 21.94 | 22.05 | 21.69 | 21.95 | 11,046,167 | -0.05(-0.21%) |
Jan 31, 2022 | 21.53 | 22.03 | 22.00 | 6,092,463 | +0.85(+4.02%) | |
Jan 28, 2022 | 20.67 | 21.19 | 20.58 | 21.15 | 16,521,753 | +0.79(+3.90%) |
Jan 27, 2022 | 20.78 | 20.89 | 20.27 | 20.36 | 18,307,596 | -0.54(-2.59%) |
Jan 26, 2022 | 21.21 | 21.32 | 20.69 | 20.90 | 12,495,961 | -0.08(-0.40%) |
Jan 25, 2022 | 21.15 | 21.32 | 20.92 | 20.98 | 10,273,039 | -0.43(-2.01%) |
Jan 24, 2022 | 21.35 | 21.44 | 20.51 | 21.41 | 19,422,992 | -0.44(-2.01%) |
Jan 21, 2022 | 21.88 | 22.19 | 21.80 | 21.85 | 14,803,272 | -0.25(-1.14%) |
Jan 20, 2022 | 22.71 | 22.75 | 22.08 | 22.10 | 20,820,746 | -0.74(-3.23%) |
Jan 19, 2022 | 23.31 | 23.38 | 22.82 | 22.84 | 14,738,509 | -0.97(-4.08%) |
Jan 18, 2022 | 24.00 | 24.05 | 23.72 | 23.81 | 7,408,961 | -0.64(-2.63%) |
Jan 14, 2022 | 24.45 | 0 | +0.56(+2.34%) | |||
Jan 13, 2022 | 24.02 | 24.06 | 23.77 | 23.89 | 21,586,464 | -0.14(-0.58%) |
Jan 12, 2022 | 24.41 | 24.63 | 23.81 | 24.03 | 16,691,758 | +0.68(+2.92%) |
Jan 11, 2022 | 23.22 | 23.39 | 23.01 | 23.35 | 10,588,437 | +0.23(+1.01%) |
Jan 10, 2022 | 23.02 | 23.13 | 22.80 | 23.12 | 10,746,696 | +0.53(+2.36%) |
Jan 07, 2022 | 22.60 | 22.74 | 22.37 | 22.59 | 7,067,730 | +0.08(+0.37%) |
Jan 06, 2022 | 22.59 | 22.86 | 22.37 | 22.50 | 12,345,876 | -0.18(-0.78%) |
Jan 05, 2022 | 23.18 | 23.26 | 22.63 | 22.68 | 9,515,894 | -0.76(-3.23%) |
Jan 04, 2022 | 23.57 | 23.67 | 23.31 | 23.44 | 8,765,336 | -0.14(-0.59%) |
Jan 03, 2022 | 23.70 | 23.84 | 23.47 | 23.58 | 4,850,119 | -0.05(-0.20%) |
Dec 31, 2021 | 23.83 | 23.86 | 23.62 | 23.62 | 3,224,699 | -0.09(-0.39%) |
Dec 30, 2021 | 23.84 | 23.89 | 23.69 | 23.72 | 2,456,186 | +0.03(+0.12%) |
Dec 29, 2021 | 23.51 | 23.69 | 23.46 | 23.69 | 2,495,831 | +0.07(+0.32%) |
Dec 28, 2021 | 23.67 | 23.68 | 23.50 | 23.61 | 3,649,126 | -0.03(-0.12%) |
Dec 27, 2021 | 23.20 | 23.65 | 23.20 | 23.64 | 3,779,271 | +0.56(+2.43%) |
Dec 23, 2021 | 23.04 | 23.14 | 22.87 | 23.08 | 2,693,221 | +0.19(+0.82%) |
Dec 22, 2021 | 22.61 | 22.90 | 22.54 | 22.89 | 7,466,658 | +0.29(+1.28%) |
Dec 21, 2021 | 22.38 | 22.63 | 22.25 | 22.61 | 4,018,205 | +0.49(+2.24%) |
Dec 20, 2021 | 22.24 | 22.28 | 21.84 | 22.11 | 4,318,691 | -0.33(-1.46%) |
Dec 17, 2021 | 22.33 | 22.65 | 22.28 | 22.44 | 6,982,545 | -0.07(-0.29%) |
Dec 16, 2021 | 22.22 | 22.87 | 22.19 | 22.50 | 12,115,288 | +0.79(+3.65%) |
Dec 15, 2021 | 21.23 | 21.73 | 21.21 | 21.71 | 7,324,526 | +0.35(+1.62%) |
Dec 14, 2021 | 21.23 | 21.44 | 21.10 | 21.36 | 5,628,522 | +0.26(+1.24%) |
Dec 13, 2021 | 21.50 | 21.50 | 21.07 | 21.10 | 4,876,759 | -0.54(-2.50%) |
Dec 10, 2021 | 21.77 | 21.97 | 21.52 | 21.64 | 4,287,185 | -0.06(-0.26%) |
Dec 09, 2021 | 21.68 | 21.88 | 21.67 | 21.70 | 4,800,894 | -0.18(-0.81%) |
Dec 08, 2021 | 21.65 | 21.95 | 21.57 | 21.88 | 5,567,178 | +0.35(+1.65%) |
Dec 07, 2021 | 21.07 | 21.53 | 21.00 | 21.52 | 8,997,244 | +0.76(+3.64%) |
Dec 06, 2021 | 20.87 | 20.88 | 20.43 | 20.77 | 7,346,120 | -0.59(-2.75%) |
Dec 03, 2021 | 21.58 | 21.60 | 21.19 | 21.35 | 7,237,439 | -0.52(-2.39%) |
Dec 02, 2021 | 21.41 | 21.94 | 21.31 | 21.88 | 10,004,512 | +0.93(+4.46%) |
Dec 01, 2021 | 21.33 | 21.34 | 20.93 | 20.94 | 7,174,437 | -0.13(-0.62%) |
Nov 30, 2021 | 21.19 | 21.54 | 21.01 | 21.07 | 9,369,412 | -0.04(-0.18%) |
Nov 29, 2021 | 20.96 | 21.14 | 20.83 | 21.11 | 10,651,596 | +0.39(+1.89%) |
Nov 26, 2021 | 20.82 | 21.00 | 20.66 | 20.72 | 3,779,610 | -0.38(-1.81%) |
Nov 24, 2021 | 20.86 | 21.12 | 20.81 | 21.10 | 4,277,513 | -0.26(-1.22%) |
Nov 23, 2021 | 21.37 | 21.64 | 21.21 | 21.36 | 9,103,115 | +0.11(+0.53%) |
Nov 22, 2021 | 21.90 | 21.99 | 21.24 | 21.25 | 13,479,971 | -0.77(-3.48%) |
Nov 19, 2021 | 22.10 | 22.12 | 21.96 | 22.02 | 3,304,366 | -0.06(-0.25%) |
Nov 18, 2021 | 22.14 | 22.12 | 22.05 | 22.07 | 6,914,553 | -0.08(-0.38%) |
Nov 17, 2021 | 22.29 | 22.41 | 22.15 | 22.16 | 5,547,856 | -0.27(-1.21%) |
Nov 16, 2021 | 22.17 | 22.48 | 22.12 | 22.43 | 8,881,662 | +0.37(+1.69%) |
Nov 15, 2021 | 22.21 | 22.27 | 22.03 | 22.05 | 3,929,024 | -0.07(-0.30%) |
Nov 12, 2021 | 22.02 | 22.12 | 21.96 | 22.12 | 5,683,723 | +0.47(+2.16%) |
Nov 11, 2021 | 21.49 | 21.73 | 21.49 | 21.65 | 3,899,380 | +0.22(+1.05%) |
Nov 10, 2021 | 21.60 | 21.42 | 21.43 | 6,493,125 | -0.32(-1.46%) | |
Nov 09, 2021 | 21.77 | 21.82 | 21.53 | 21.75 | 5,927,347 | -0.13(-0.60%) |
Nov 08, 2021 | 21.66 | 21.90 | 21.66 | 21.88 | 7,338,025 | +0.61(+2.85%) |
Nov 05, 2021 | 21.39 | 21.39 | 21.20 | 21.27 | 5,060,495 | +0.07(+0.35%) |
Nov 04, 2021 | 21.29 | 21.33 | 21.17 | 21.20 | 4,368,923 | +0.00(+0.00%) |
Nov 03, 2021 | 21.13 | 21.21 | 21.06 | 21.20 | 7,595,661 | +0.05(+0.22%) |
Nov 02, 2021 | 20.97 | 21.18 | 20.95 | 21.15 | 4,056,899 | +0.18(+0.85%) |
Nov 01, 2021 | 21.04 | 21.07 | 20.89 | 20.97 | 5,107,050 | +0.18(+0.85%) |
Oct 29, 2021 | 20.77 | 20.83 | 20.67 | 20.79 | 6,094,431 | -0.26(-1.24%) |
Oct 28, 2021 | 21.10 | 21.20 | 20.98 | 21.06 | 7,416,894 | +0.01(+0.04%) |
Oct 27, 2021 | 21.38 | 21.38 | 21.05 | 21.05 | 18,733,888 | -0.13(-0.62%) |
Oct 26, 2021 | 21.37 | 21.18 | 6,262,106 | -0.04(-0.18%) | ||
Oct 25, 2021 | 21.16 | 21.26 | 21.03 | 21.22 | 11,735,550 | -0.07(-0.35%) |
Oct 22, 2021 | 21.33 | 21.48 | 21.29 | 21.29 | 8,318,979 | -0.37(-1.71%) |
Oct 21, 2021 | 21.75 | 21.80 | 21.59 | 21.66 | 6,749,236 | -0.67(-2.98%) |
Oct 20, 2021 | 22.14 | 22.38 | 22.06 | 22.33 | 9,116,325 | -0.08(-0.37%) |
Oct 19, 2021 | 22.25 | 22.46 | 22.15 | 22.41 | 8,387,027 | +0.41(+1.85%) |
Oct 18, 2021 | 21.82 | 22.01 | 21.73 | 22.00 | 13,637,781 | +0.37(+1.71%) |
Oct 15, 2021 | 21.19 | 21.65 | 21.05 | 21.63 | 24,248,260 | +0.62(+2.95%) |
Oct 14, 2021 | 20.98 | 21.04 | 20.57 | 21.01 | 12,260,687 | +0.06(+0.26%) |
Oct 13, 2021 | 21.17 | 21.27 | 20.84 | 20.96 | 14,157,832 | +0.71(+3.52%) |
Oct 12, 2021 | 20.40 | 20.42 | 20.23 | 20.24 | 15,180,774 | +0.06(+0.27%) |
Oct 11, 2021 | 20.38 | 20.42 | 20.18 | 20.19 | 12,831,928 | -0.10(-0.50%) |
Oct 08, 2021 | 21.20 | 21.28 | 20.11 | 20.29 | 17,012,356 | -0.78(-3.69%) |
Oct 07, 2021 | 20.96 | 21.13 | 20.87 | 21.07 | 10,362,853 | +0.30(+1.43%) |
Oct 06, 2021 | 20.65 | 20.82 | 20.49 | 20.77 | 7,711,166 | -0.28(-1.32%) |
Oct 05, 2021 | 20.62 | 21.08 | 20.62 | 21.05 | 10,266,639 | +0.56(+2.71%) |
Oct 04, 2021 | 20.62 | 20.67 | 20.38 | 20.49 | 9,353,796 | -0.17(-0.81%) |
Oct 01, 2021 | 20.67 | 20.73 | 20.41 | 20.66 | 7,776,702 | +0.07(+0.36%) |
Sep 30, 2021 | 20.73 | 20.83 | 20.56 | 20.59 | 7,936,387 | -0.21(-1.02%) |
Sep 29, 2021 | 20.67 | 20.89 | 20.54 | 20.80 | 10,432,523 | +0.36(+1.77%) |
Sep 28, 2021 | 20.81 | 20.81 | 20.42 | 20.44 | 9,211,377 | -0.75(-3.54%) |
Sep 27, 2021 | 21.49 | 21.49 | 21.16 | 21.19 | 8,061,675 | -0.72(-3.29%) |
Sep 24, 2021 | 21.93 | 22.02 | 21.82 | 21.91 | 5,896,138 | -0.05(-0.21%) |
Sep 23, 2021 | 21.91 | 22.01 | 21.84 | 21.96 | 5,754,080 | +0.43(+1.98%) |
Sep 22, 2021 | 21.39 | 21.63 | 21.34 | 21.53 | 7,148,352 | +0.14(+0.65%) |
Sep 21, 2021 | 21.40 | 21.49 | 21.37 | 21.39 | 5,171,833 | +0.33(+1.58%) |
Sep 20, 2021 | 21.05 | 21.23 | 20.88 | 21.06 | 7,726,573 | -0.08(-0.39%) |
Sep 17, 2021 | 21.23 | 21.25 | 21.02 | 21.14 | 8,722,655 | -0.22(-1.04%) |
Sep 16, 2021 | 21.60 | 21.60 | 21.25 | 21.36 | 7,083,753 | -0.26(-1.20%) |
Sep 15, 2021 | 21.59 | 21.63 | 21.47 | 21.62 | 5,226,313 | +0.33(+1.56%) |
Sep 14, 2021 | 21.32 | 21.41 | 21.24 | 21.29 | 4,291,197 | +0.05(+0.22%) |
Sep 13, 2021 | 21.34 | 21.44 | 21.11 | 21.24 | 6,347,446 | -0.03(-0.13%) |
Sep 10, 2021 | 21.34 | 21.38 | 21.22 | 21.27 | 4,540,893 | +0.06(+0.26%) |
Sep 09, 2021 | 21.53 | 21.54 | 21.20 | 21.22 | 8,968,379 | -0.24(-1.12%) |
Sep 08, 2021 | 21.59 | 21.66 | 21.39 | 21.46 | 4,703,376 | -0.22(-1.02%) |
Sep 07, 2021 | 22.19 | 22.27 | 21.65 | 21.68 | 9,106,132 | -0.56(-2.50%) |
Sep 03, 2021 | 22.08 | 22.28 | 22.01 | 22.23 | 4,086,975 | +0.31(+1.39%) |
Sep 02, 2021 | 21.82 | 21.93 | 21.66 | 21.93 | 6,695,993 | +0.14(+0.64%) |
Sep 01, 2021 | 21.84 | 21.92 | 21.74 | 21.79 | 10,126,002 | -0.25(-1.13%) |
Aug 31, 2021 | 22.13 | 22.21 | 22.02 | 22.04 | 5,879,020 | +0.09(+0.42%) |
Aug 30, 2021 | 21.95 | 22.06 | 21.90 | 21.95 | 3,687,736 | -0.01(-0.04%) |
Aug 27, 2021 | 21.97 | 22.10 | 21.93 | 21.96 | 4,989,304 | +0.06(+0.30%) |
Aug 26, 2021 | 22.09 | 22.10 | 21.87 | 21.89 | 4,477,533 | -0.30(-1.33%) |
Aug 25, 2021 | 22.10 | 22.27 | 21.97 | 22.19 | 4,456,142 | +0.09(+0.42%) |
Aug 24, 2021 | 22.15 | 22.23 | 21.96 | 22.09 | 6,946,649 | -0.20(-0.91%) |
Aug 23, 2021 | 22.18 | 22.33 | 22.11 | 22.30 | 4,893,917 | +0.20(+0.92%) |
Aug 20, 2021 | 21.84 | 22.12 | 21.81 | 22.09 | 3,646,575 | +0.31(+1.40%) |
Aug 19, 2021 | 21.57 | 21.91 | 21.49 | 21.79 | 5,308,345 | +0.06(+0.30%) |
Aug 18, 2021 | 21.75 | 22.09 | 21.71 | 21.72 | 6,415,447 | -0.07(-0.34%) |
Aug 17, 2021 | 21.84 | 21.97 | 21.64 | 21.80 | 5,214,785 | +0.15(+0.68%) |
Aug 16, 2021 | 21.79 | 21.84 | 21.58 | 21.65 | 3,929,220 | -0.21(-0.97%) |
Aug 13, 2021 | 21.64 | 21.96 | 21.62 | 21.86 | 3,984,433 | +0.29(+1.33%) |
Aug 12, 2021 | 21.37 | 21.69 | 21.33 | 21.58 | 4,483,155 | +0.31(+1.44%) |
Aug 11, 2021 | 21.13 | 21.27 | 21.11 | 21.27 | 3,088,578 | +0.19(+0.92%) |
Aug 10, 2021 | 21.25 | 21.35 | 21.04 | 21.08 | 5,181,610 | -0.09(-0.44%) |
Aug 09, 2021 | 21.07 | 21.22 | 21.06 | 21.17 | 5,315,216 | +0.06(+0.31%) |
Aug 06, 2021 | 20.79 | 21.10 | 20.75 | 21.10 | 4,395,902 | +0.21(+1.02%) |
Aug 05, 2021 | 21.04 | 21.09 | 20.85 | 20.89 | 5,677,997 | -0.06(-0.26%) |
Aug 04, 2021 | 20.99 | 21.04 | 20.84 | 20.95 | 6,123,102 | -0.22(-1.05%) |
Aug 03, 2021 | 20.85 | 21.22 | 20.85 | 21.17 | 7,141,400 | +0.56(+2.74%) |
Aug 02, 2021 | 20.62 | 20.78 | 20.55 | 20.60 | 5,985,762 | +0.14(+0.68%) |
Jul 30, 2021 | 20.24 | 20.48 | 20.24 | 20.47 | 4,824,890 | +0.19(+0.91%) |
Jul 29, 2021 | 20.23 | 20.48 | 20.23 | 20.28 | 6,428,514 | +0.06(+0.32%) |
Jul 28, 2021 | 20.23 | 20.29 | 20.10 | 20.22 | 3,883,817 | +0.13(+0.65%) |
Jul 27, 2021 | 19.98 | 20.16 | 19.93 | 20.09 | 9,972,047 | +0.00(+0.00%) |
Jul 26, 2021 | 20.17 | 20.19 | 19.96 | 20.09 | 5,272,626 | -0.02(-0.09%) |
Jul 23, 2021 | 19.77 | 20.11 | 19.77 | 20.11 | 5,204,278 | +0.37(+1.88%) |
Jul 22, 2021 | 19.85 | 19.88 | 19.72 | 19.73 | 4,438,660 | +0.02(+0.09%) |
Jul 21, 2021 | 19.41 | 19.73 | 19.37 | 19.72 | 4,348,679 | +0.34(+1.77%) |
Jul 20, 2021 | 19.19 | 19.45 | 19.19 | 19.37 | 4,029,266 | +0.28(+1.45%) |
Jul 19, 2021 | 19.06 | 19.21 | 18.97 | 19.10 | 6,715,071 | -0.20(-1.05%) |
Jul 16, 2021 | 19.50 | 19.61 | 19.24 | 19.30 | 11,514,170 | -0.25(-1.28%) |
Jul 15, 2021 | 19.74 | 19.80 | 19.49 | 19.55 | 5,433,134 | -0.24(-1.22%) |
Jul 14, 2021 | 19.92 | 20.23 | 19.68 | 19.79 | 7,389,727 | +0.31(+1.61%) |
Jul 13, 2021 | 19.34 | 19.51 | 19.31 | 19.48 | 9,585,810 | +0.00(+0.00%) |
Jul 12, 2021 | 19.48 | 19.53 | 19.43 | 19.48 | 5,671,257 | -0.27(-1.36%) |
Jul 09, 2021 | 19.49 | 19.74 | 19.42 | 19.74 | 5,197,205 | +0.36(+1.86%) |
Jul 08, 2021 | 19.31 | 19.38 | 19.20 | 19.38 | 5,879,018 | -0.21(-1.09%) |
Jul 07, 2021 | 19.61 | 19.64 | 19.39 | 19.60 | 4,600,213 | +0.06(+0.33%) |
Jul 06, 2021 | 19.46 | 19.53 | 19.41 | 19.53 | 6,191,538 | +0.04(+0.19%) |
Jul 02, 2021 | 19.52 | 19.57 | 19.45 | 19.49 | 5,305,417 | +0.10(+0.52%) |
Jul 01, 2021 | 19.60 | 19.65 | 19.28 | 19.39 | 5,048,124 | -0.21(-1.09%) |
Jun 30, 2021 | 19.81 | 19.83 | 19.59 | 19.61 | 7,018,344 | -0.24(-1.21%) |
Jun 29, 2021 | 19.72 | 19.89 | 19.63 | 19.85 | 5,132,358 | +0.15(+0.75%) |
Jun 28, 2021 | 19.77 | 19.89 | 19.61 | 19.70 | 5,046,311 | +0.04(+0.19%) |
Jun 25, 2021 | 19.83 | 19.90 | 19.55 | 19.66 | 5,673,481 | +0.06(+0.28%) |
Jun 24, 2021 | 19.75 | 19.84 | 19.61 | 19.61 | 6,416,834 | +0.46(+2.42%) |
Jun 23, 2021 | 19.01 | 19.16 | 18.99 | 19.14 | 6,170,738 | -0.06(-0.34%) |
Jun 22, 2021 | 18.97 | 19.22 | 18.88 | 19.21 | 6,048,342 | +0.21(+1.12%) |
Jun 21, 2021 | 18.86 | 19.00 | 18.79 | 18.99 | 4,331,520 | +0.31(+1.68%) |
Jun 18, 2021 | 19.05 | 19.10 | 18.65 | 18.68 | 12,346,644 | -0.44(-2.32%) |
Jun 17, 2021 | 18.94 | 19.19 | 18.89 | 19.12 | 9,261,034 | +0.27(+1.42%) |
Jun 16, 2021 | 18.88 | 18.97 | 18.78 | 18.86 | 6,266,014 | +0.14(+0.74%) |
Jun 15, 2021 | 19.10 | 19.10 | 18.70 | 18.72 | 8,081,769 | -0.20(-1.08%) |
Jun 14, 2021 | 18.84 | 19.06 | 18.79 | 18.92 | 11,039,471 | -0.08(-0.44%) |
Jun 11, 2021 | 18.50 | 19.01 | 18.43 | 19.00 | 15,213,633 | +0.60(+3.27%) |
Jun 10, 2021 | 18.30 | 18.42 | 18.25 | 18.40 | 7,259,219 | +0.21(+1.17%) |
Jun 09, 2021 | 18.04 | 18.23 | 18.04 | 18.19 | 5,374,660 | +0.15(+0.82%) |
Jun 08, 2021 | 18.12 | 18.18 | 17.94 | 18.04 | 8,556,879 | +0.09(+0.52%) |
Jun 07, 2021 | 17.85 | 18.02 | 17.78 | 17.95 | 11,635,102 | +0.10(+0.57%) |
Jun 04, 2021 | 17.77 | 17.85 | 17.65 | 17.85 | 7,013,433 | +0.14(+0.78%) |
Jun 03, 2021 | 17.75 | 17.82 | 17.66 | 17.71 | 6,298,389 | -0.14(-0.78%) |
Jun 02, 2021 | 17.66 | 17.85 | 17.65 | 17.85 | 7,442,906 | +0.02(+0.10%) |
Jun 01, 2021 | 17.74 | 17.88 | 17.68 | 17.83 | 9,943,071 | -0.06(-0.36%) |
May 28, 2021 | 17.85 | 17.95 | 17.80 | 17.89 | 2,331,307 | +0.16(+0.89%) |
May 27, 2021 | 17.77 | 17.84 | 17.74 | 17.74 | 3,201,923 | +0.10(+0.57%) |
May 26, 2021 | 17.56 | 17.73 | 17.51 | 17.64 | 4,099,146 | +0.49(+2.83%) |
May 25, 2021 | 17.26 | 17.34 | 17.13 | 17.15 | 7,832,553 | +0.05(+0.32%) |
May 24, 2021 | 17.08 | 17.13 | 17.04 | 17.10 | 4,194,178 | -0.05(-0.27%) |
May 21, 2021 | 17.21 | 17.24 | 17.12 | 17.14 | 7,042,166 | +0.06(+0.38%) |
May 20, 2021 | 16.89 | 17.11 | 16.88 | 17.08 | 7,666,199 | +0.19(+1.14%) |
May 19, 2021 | 16.66 | 16.89 | 16.65 | 16.89 | 4,720,833 | +0.16(+0.99%) |
May 18, 2021 | 16.78 | 16.92 | 16.73 | 16.72 | 5,789,041 | +0.08(+0.50%) |
May 17, 2021 | 16.65 | 16.68 | 16.57 | 16.64 | 2,986,313 | +0.01(+0.05%) |
May 14, 2021 | 16.50 | 16.64 | 16.46 | 16.63 | 3,596,439 | +0.26(+1.57%) |
May 13, 2021 | 16.40 | 16.54 | 16.33 | 16.37 | 6,841,893 | +0.04(+0.22%) |
May 12, 2021 | 16.53 | 16.63 | 16.31 | 16.34 | 6,192,858 | -0.32(-1.92%) |
May 11, 2021 | 16.58 | 16.67 | 16.50 | 16.66 | 4,072,862 | -0.16(-0.93%) |
May 10, 2021 | 16.76 | 16.89 | 16.73 | 16.81 | 10,024,847 | -0.02(-0.11%) |
May 07, 2021 | 17.05 | 17.08 | 16.83 | 16.83 | 5,701,761 | -0.20(-1.18%) |
May 06, 2021 | 16.80 | 17.05 | 16.78 | 17.03 | 11,386,828 | +0.28(+1.70%) |
May 05, 2021 | 16.77 | 16.79 | 16.62 | 16.75 | 4,114,239 | +0.16(+0.99%) |
May 04, 2021 | 16.48 | 16.58 | 16.41 | 16.58 | 4,464,124 | -0.08(-0.49%) |