Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.58 | 20.22 | 19.56 | 20.14 | 4,686,159 | +0.41(+2.07%) |
May 27, 2022 | 20.10 | 20.30 | 19.68 | 19.73 | 4,039,422 | -0.35(-1.73%) |
May 26, 2022 | 20.30 | 20.30 | 20.00 | 20.07 | 6,245,743 | -0.07(-0.34%) |
May 25, 2022 | 20.09 | 20.21 | 19.99 | 20.14 | 3,121,322 | +0.08(+0.38%) |
May 24, 2022 | 19.78 | 20.07 | 19.49 | 20.07 | 3,983,833 | +0.34(+1.72%) |
May 23, 2022 | 19.36 | 19.74 | 19.31 | 19.73 | 5,830,495 | +0.46(+2.37%) |
May 20, 2022 | 18.97 | 19.29 | 18.77 | 19.27 | 3,544,244 | +0.39(+2.05%) |
May 19, 2022 | 19.38 | 19.45 | 18.88 | 18.88 | 3,549,154 | -0.55(-2.82%) |
May 18, 2022 | 19.76 | 19.86 | 19.35 | 19.43 | 2,806,026 | -0.31(-1.58%) |
May 17, 2022 | 19.68 | 19.78 | 19.47 | 19.74 | 3,447,692 | +0.11(+0.56%) |
May 16, 2022 | 19.75 | 19.81 | 19.58 | 19.63 | 2,684,738 | -0.15(-0.77%) |
May 13, 2022 | 19.49 | 19.82 | 19.29 | 19.78 | 3,993,901 | +0.28(+1.42%) |
May 12, 2022 | 19.58 | 19.80 | 19.30 | 19.51 | 6,120,645 | -0.09(-0.45%) |
May 11, 2022 | 20.47 | 20.58 | 19.21 | 19.60 | 11,378,390 | -1.06(-5.11%) |
May 10, 2022 | 20.89 | 20.89 | 20.05 | 20.65 | 6,218,680 | -0.36(-1.73%) |
May 09, 2022 | 21.08 | 21.26 | 20.62 | 21.01 | 5,272,530 | -0.10(-0.45%) |
May 06, 2022 | 20.75 | 21.33 | 20.72 | 21.11 | 5,059,253 | +0.14(+0.65%) |
May 05, 2022 | 20.84 | 21.05 | 20.56 | 20.97 | 8,641,356 | -0.19(-0.87%) |
May 04, 2022 | 20.92 | 21.23 | 20.71 | 21.16 | 14,633,029 | +0.12(+0.55%) |
May 03, 2022 | 19.44 | 21.77 | 19.42 | 21.04 | 33,962,628 | +1.48(+7.57%) |
May 02, 2022 | 19.52 | 19.67 | 19.03 | 19.56 | 16,277,154 | +1.01(+5.43%) |
Apr 29, 2022 | 18.84 | 18.99 | 18.52 | 18.55 | 5,430,145 | -0.40(-2.10%) |
Apr 28, 2022 | 18.72 | 19.04 | 18.58 | 18.95 | 2,725,364 | +0.33(+1.77%) |
Apr 27, 2022 | 19.27 | 19.31 | 18.62 | 18.62 | 4,842,201 | -0.60(-3.10%) |
Apr 26, 2022 | 19.18 | 19.42 | 19.07 | 19.22 | 6,551,585 | +0.12(+0.61%) |
Apr 25, 2022 | 19.12 | 19.24 | 18.79 | 19.10 | 7,456,615 | -0.03(-0.18%) |
Apr 22, 2022 | 19.40 | 19.49 | 18.99 | 19.14 | 6,464,703 | -0.37(-1.90%) |
Apr 21, 2022 | 19.16 | 19.55 | 19.03 | 19.51 | 7,074,454 | +0.45(+2.37%) |
Apr 20, 2022 | 18.77 | 19.15 | 18.68 | 19.05 | 7,747,269 | +0.30(+1.61%) |
Apr 19, 2022 | 18.75 | 18.88 | 18.66 | 18.75 | 5,371,134 | +0.13(+0.70%) |
Apr 18, 2022 | 18.76 | 18.88 | 18.51 | 18.62 | 3,592,818 | -0.23(-1.24%) |
Apr 14, 2022 | 18.95 | 19.14 | 18.85 | 18.86 | 3,998,246 | +0.02(+0.11%) |
Apr 13, 2022 | 18.77 | 18.99 | 18.68 | 18.84 | 3,571,368 | +0.10(+0.55%) |
Apr 12, 2022 | 18.83 | 18.99 | 18.66 | 18.73 | 3,729,165 | -0.10(-0.51%) |
Apr 11, 2022 | 19.14 | 19.27 | 18.77 | 18.83 | 2,819,598 | -0.29(-1.51%) |
Apr 08, 2022 | 19.29 | 19.42 | 19.07 | 19.12 | 3,045,682 | -0.14(-0.71%) |
Apr 07, 2022 | 19.34 | 19.37 | 19.08 | 19.25 | 3,543,135 | -0.11(-0.57%) |
Apr 06, 2022 | 18.93 | 19.43 | 18.88 | 19.36 | 4,645,770 | +0.40(+2.10%) |
Apr 05, 2022 | 19.05 | 19.29 | 18.88 | 18.97 | 3,487,469 | -0.18(-0.93%) |
Apr 04, 2022 | 19.33 | 19.38 | 18.87 | 19.14 | 2,779,206 | -0.17(-0.89%) |
Apr 01, 2022 | 18.91 | 19.32 | 18.75 | 19.32 | 3,295,837 | +0.71(+3.81%) |
Mar 31, 2022 | 18.95 | 19.04 | 18.59 | 18.61 | 3,874,107 | -0.24(-1.26%) |
Mar 30, 2022 | 18.96 | 18.98 | 18.57 | 18.84 | 4,010,435 | -0.25(-1.31%) |
Mar 29, 2022 | 18.96 | 19.17 | 18.76 | 19.09 | 4,104,504 | +0.35(+1.88%) |
Mar 28, 2022 | 18.65 | 18.75 | 18.46 | 18.74 | 3,380,389 | +0.07(+0.40%) |
Mar 25, 2022 | 18.89 | 18.89 | 18.52 | 18.67 | 4,606,218 | -0.09(-0.47%) |
Mar 24, 2022 | 18.61 | 18.79 | 18.48 | 18.75 | 4,092,836 | +0.15(+0.80%) |
Mar 23, 2022 | 18.48 | 18.64 | 18.22 | 18.61 | 6,392,954 | +0.08(+0.44%) |
Mar 22, 2022 | 18.44 | 18.64 | 18.37 | 18.52 | 2,946,490 | +0.20(+1.11%) |
Mar 21, 2022 | 18.56 | 18.66 | 18.25 | 18.32 | 4,153,010 | -0.22(-1.17%) |
Mar 18, 2022 | 18.36 | 18.59 | 18.13 | 18.54 | 4,587,386 | +0.22(+1.22%) |
Mar 17, 2022 | 18.08 | 18.62 | 18.08 | 18.31 | 4,785,187 | +0.13(+0.71%) |
Mar 16, 2022 | 18.14 | 18.29 | 17.79 | 18.19 | 5,825,316 | +0.14(+0.79%) |
Mar 15, 2022 | 18.08 | 18.29 | 17.93 | 18.04 | 4,830,146 | +0.12(+0.64%) |
Mar 14, 2022 | 18.33 | 18.37 | 17.81 | 17.93 | 4,298,170 | -0.23(-1.27%) |
Mar 11, 2022 | 18.15 | 18.26 | 17.91 | 18.16 | 5,380,208 | +0.07(+0.41%) |
Mar 10, 2022 | 18.10 | 18.35 | 17.75 | 18.08 | 7,741,749 | -0.26(-1.40%) |
Mar 09, 2022 | 18.86 | 18.94 | 18.26 | 18.34 | 7,048,424 | -0.28(-1.49%) |
Mar 08, 2022 | 18.44 | 18.80 | 18.18 | 18.62 | 3,372,611 | +0.12(+0.66%) |
Mar 07, 2022 | 19.01 | 19.08 | 18.49 | 18.50 | 4,487,955 | -0.48(-2.53%) |
Mar 04, 2022 | 18.79 | 18.98 | 18.71 | 18.98 | 6,055,814 | +0.12(+0.61%) |
Mar 03, 2022 | 18.84 | 19.03 | 18.57 | 18.86 | 6,686,386 | +0.04(+0.22%) |
Mar 02, 2022 | 18.28 | 19.08 | 18.19 | 18.82 | 13,645,035 | +0.70(+3.89%) |
Mar 01, 2022 | 17.96 | 18.23 | 17.34 | 18.12 | 19,226,090 | +0.46(+2.61%) |
Feb 28, 2022 | 18.16 | 18.54 | 17.56 | 17.66 | 26,668,452 | -2.21(-11.14%) |
Feb 25, 2022 | 20.31 | 19.93 | 19.31 | 19.87 | 5,327,933 | -0.41(-2.00%) |
Feb 24, 2022 | 20.01 | 20.37 | 19.80 | 20.28 | 1,495,941 | +0.03(+0.17%) |
Feb 23, 2022 | 20.65 | 20.89 | 20.24 | 20.24 | 1,596,473 | -0.46(-2.20%) |
Feb 22, 2022 | 20.37 | 20.85 | 20.02 | 20.70 | 1,074,833 | +0.03(+0.13%) |
Feb 18, 2022 | 20.67 | 0 | -0.15(-0.74%) | |||
Feb 17, 2022 | 20.98 | 21.02 | 20.74 | 20.83 | 1,623,766 | -0.19(-0.92%) |
Feb 16, 2022 | 20.91 | 21.11 | 20.70 | 21.02 | 1,975,032 | +0.23(+1.10%) |
Feb 15, 2022 | 20.69 | 20.81 | 20.42 | 20.79 | 1,912,068 | +0.12(+0.58%) |
Feb 14, 2022 | 20.45 | 20.69 | 20.23 | 20.67 | 3,613,621 | +0.32(+1.58%) |
Feb 11, 2022 | 20.18 | 20.45 | 20.06 | 20.35 | 1,592,759 | +0.23(+1.17%) |
Feb 10, 2022 | 20.10 | 20.43 | 19.98 | 20.12 | 2,085,908 | -0.28(-1.38%) |
Feb 09, 2022 | 20.16 | 20.41 | 20.00 | 20.40 | 1,174,467 | +0.34(+1.70%) |
Feb 08, 2022 | 20.37 | 20.45 | 20.06 | 20.06 | 1,551,624 | -0.25(-1.22%) |
Feb 07, 2022 | 20.38 | 20.52 | 20.20 | 20.30 | 2,937,009 | -0.13(-0.62%) |
Feb 04, 2022 | 20.38 | 20.63 | 20.15 | 20.43 | 1,834,861 | -0.14(-0.68%) |
Feb 03, 2022 | 20.67 | 20.45 | 20.57 | 1,450,741 | -0.23(-1.10%) | |
Feb 02, 2022 | 20.35 | 20.98 | 20.35 | 20.80 | 3,366,686 | +0.45(+2.21%) |
Feb 01, 2022 | 20.81 | 20.97 | 20.35 | 20.35 | 2,039,641 | -0.44(-2.10%) |
Jan 31, 2022 | 20.32 | 20.81 | 20.79 | 1,674,624 | +0.28(+1.37%) | |
Jan 28, 2022 | 20.07 | 20.51 | 19.58 | 20.51 | 1,555,793 | +0.45(+2.24%) |
Jan 27, 2022 | 20.62 | 20.74 | 20.02 | 20.06 | 2,267,501 | -0.42(-2.06%) |
Jan 26, 2022 | 21.22 | 21.43 | 20.47 | 20.48 | 2,443,099 | -0.70(-3.32%) |
Jan 25, 2022 | 20.67 | 21.28 | 20.61 | 21.18 | 2,486,221 | +0.27(+1.31%) |
Jan 24, 2022 | 20.32 | 20.98 | 20.11 | 20.91 | 3,383,593 | +0.47(+2.30%) |
Jan 21, 2022 | 20.43 | 20.68 | 20.33 | 20.44 | 1,819,741 | +0.09(+0.46%) |
Jan 20, 2022 | 20.51 | 20.75 | 20.32 | 20.35 | 1,056,120 | -0.20(-0.98%) |
Jan 19, 2022 | 20.95 | 20.98 | 20.53 | 20.55 | 816,354 | -0.34(-1.64%) |
Jan 18, 2022 | 21.00 | 21.03 | 20.76 | 20.89 | 815,922 | -0.19(-0.92%) |
Jan 14, 2022 | 21.08 | 0 | +0.09(+0.41%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.83 | 21.00 | 799,336 | +0.18(+0.87%) |
Jan 12, 2022 | 20.91 | 21.10 | 20.80 | 20.81 | 947,064 | -0.19(-0.92%) |
Jan 11, 2022 | 21.25 | 21.25 | 20.85 | 21.01 | 1,100,626 | -0.17(-0.79%) |
Jan 10, 2022 | 21.02 | 21.19 | 20.95 | 21.18 | 1,036,816 | +0.09(+0.45%) |
Jan 07, 2022 | 21.28 | 21.36 | 21.07 | 21.08 | 1,184,960 | -0.48(-2.21%) |
Jan 06, 2022 | 21.18 | 21.70 | 21.18 | 21.56 | 1,477,446 | +0.46(+2.19%) |
Jan 05, 2022 | 21.48 | 21.65 | 21.08 | 21.10 | 1,791,436 | -0.38(-1.78%) |
Jan 04, 2022 | 21.21 | 21.50 | 21.21 | 21.48 | 2,106,415 | +0.25(+1.17%) |
Jan 03, 2022 | 21.16 | 21.28 | 20.84 | 21.23 | 2,172,193 | +0.24(+1.17%) |
Dec 31, 2021 | 21.16 | 21.26 | 20.98 | 20.99 | 788,624 | -0.20(-0.94%) |
Dec 30, 2021 | 21.26 | 21.36 | 21.16 | 21.18 | 1,007,019 | -0.05(-0.22%) |
Dec 29, 2021 | 21.02 | 21.29 | 20.83 | 21.23 | 1,033,030 | +0.25(+1.17%) |
Dec 28, 2021 | 20.96 | 21.06 | 20.79 | 20.99 | 950,865 | -0.03(-0.16%) |
Dec 27, 2021 | 20.62 | 21.02 | 20.55 | 21.02 | 814,893 | +0.34(+1.67%) |
Dec 23, 2021 | 20.81 | 20.81 | 20.54 | 20.67 | 807,309 | -0.03(-0.13%) |
Dec 22, 2021 | 20.79 | 20.81 | 20.57 | 20.70 | 1,108,343 | -0.03(-0.16%) |
Dec 21, 2021 | 20.38 | 20.74 | 20.38 | 20.73 | 1,622,910 | +0.48(+2.39%) |
Dec 20, 2021 | 20.47 | 20.53 | 19.90 | 20.25 | 2,101,784 | -0.48(-2.30%) |
Dec 17, 2021 | 20.73 | 20.97 | 20.60 | 20.73 | 4,124,673 | -0.15(-0.73%) |
Dec 16, 2021 | 21.18 | 21.26 | 20.74 | 20.88 | 1,480,632 | -0.18(-0.85%) |
Dec 15, 2021 | 20.69 | 21.36 | 20.69 | 21.06 | 1,943,330 | +0.41(+1.99%) |
Dec 14, 2021 | 21.06 | 21.11 | 20.41 | 20.65 | 2,983,478 | -0.35(-1.67%) |
Dec 13, 2021 | 20.91 | 21.17 | 20.80 | 21.00 | 2,582,264 | -0.05(-0.25%) |
Dec 10, 2021 | 21.34 | 21.38 | 20.86 | 21.05 | 1,748,248 | -0.27(-1.24%) |
Dec 09, 2021 | 21.37 | 21.52 | 21.23 | 21.32 | 1,145,031 | -0.19(-0.86%) |
Dec 08, 2021 | 21.50 | 21.65 | 21.36 | 21.50 | 1,460,198 | -0.03(-0.12%) |
Dec 07, 2021 | 21.46 | 21.64 | 21.22 | 21.53 | 1,133,720 | +0.13(+0.62%) |
Dec 06, 2021 | 21.16 | 21.57 | 21.00 | 21.40 | 1,219,728 | +0.50(+2.41%) |
Dec 03, 2021 | 20.79 | 21.02 | 20.70 | 20.89 | 1,040,323 | +0.15(+0.70%) |
Dec 02, 2021 | 20.30 | 20.97 | 20.24 | 20.75 | 1,380,888 | +0.45(+2.22%) |
Dec 01, 2021 | 20.98 | 21.32 | 20.28 | 20.30 | 1,489,346 | -0.48(-2.30%) |
Nov 30, 2021 | 20.83 | 21.12 | 20.66 | 20.77 | 2,151,432 | -0.17(-0.79%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.91 | 20.94 | 1,669,492 | -0.30(-1.41%) |
Nov 26, 2021 | 21.43 | 21.59 | 21.07 | 21.24 | 1,087,585 | -0.54(-2.50%) |
Nov 24, 2021 | 21.52 | 21.82 | 21.50 | 21.78 | 991,595 | +0.21(+0.98%) |
Nov 23, 2021 | 21.54 | 21.69 | 21.51 | 21.57 | 969,707 | +0.03(+0.15%) |
Nov 22, 2021 | 21.64 | 21.69 | 21.47 | 21.54 | 1,141,471 | -0.09(-0.43%) |
Nov 19, 2021 | 21.56 | 21.73 | 21.43 | 21.63 | 1,168,729 | -0.06(-0.28%) |
Nov 18, 2021 | 21.71 | 21.73 | 21.65 | 21.69 | 1,048,117 | +0.00(+0.00%) |
Nov 17, 2021 | 21.24 | 21.75 | 21.10 | 21.69 | 1,441,036 | +0.32(+1.52%) |
Nov 16, 2021 | 21.48 | 21.50 | 21.24 | 21.36 | 1,104,887 | -0.11(-0.53%) |
Nov 15, 2021 | 21.46 | 21.49 | 21.24 | 21.48 | 1,261,961 | +0.16(+0.75%) |
Nov 12, 2021 | 21.21 | 21.33 | 20.99 | 21.32 | 1,175,704 | +0.11(+0.54%) |
Nov 11, 2021 | 21.27 | 21.45 | 21.01 | 21.20 | 937,631 | -0.05(-0.22%) |
Nov 10, 2021 | 21.05 | 21.25 | 1,071,796 | +0.24(+1.16%) | ||
Nov 09, 2021 | 21.11 | 21.25 | 20.87 | 21.01 | 1,117,465 | -0.12(-0.59%) |
Nov 08, 2021 | 21.47 | 21.56 | 20.99 | 21.13 | 1,084,111 | -0.37(-1.74%) |
Nov 05, 2021 | 21.11 | 21.89 | 21.11 | 21.50 | 1,688,215 | +0.62(+2.99%) |
Nov 04, 2021 | 21.91 | 21.91 | 20.83 | 20.88 | 2,345,153 | -0.95(-4.33%) |
Nov 03, 2021 | 21.83 | 21.98 | 21.79 | 21.83 | 1,150,156 | +0.00(+0.00%) |
Nov 02, 2021 | 22.02 | 22.02 | 21.67 | 21.83 | 970,398 | -0.05(-0.21%) |
Nov 01, 2021 | 21.74 | 21.96 | 21.77 | 21.87 | 1,017,079 | +0.15(+0.70%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.58 | 21.72 | 2,241,194 | -0.42(-1.90%) |
Oct 28, 2021 | 21.90 | 22.19 | 21.90 | 22.14 | 927,132 | +0.27(+1.23%) |
Oct 27, 2021 | 21.83 | 22.05 | 21.75 | 21.87 | 1,804,130 | +0.08(+0.36%) |
Oct 26, 2021 | 21.62 | 21.86 | 21.79 | 1,276,910 | +0.22(+1.04%) | |
Oct 25, 2021 | 21.58 | 21.67 | 21.43 | 21.57 | 756,454 | +0.01(+0.06%) |
Oct 22, 2021 | 21.77 | 21.88 | 21.55 | 21.56 | 753,137 | -0.22(-1.00%) |
Oct 21, 2021 | 21.93 | 21.93 | 21.73 | 21.77 | 1,376,001 | -0.08(-0.36%) |
Oct 20, 2021 | 21.58 | 21.92 | 21.54 | 21.85 | 1,272,283 | +0.33(+1.53%) |
Oct 19, 2021 | 21.56 | 21.60 | 21.42 | 21.52 | 1,405,890 | +0.06(+0.28%) |
Oct 18, 2021 | 21.37 | 21.60 | 21.25 | 21.47 | 947,081 | +0.05(+0.25%) |
Oct 15, 2021 | 21.43 | 21.54 | 21.24 | 21.41 | 1,800,374 | +0.13(+0.62%) |
Oct 14, 2021 | 21.38 | 21.47 | 21.23 | 21.28 | 1,355,953 | +0.07(+0.31%) |
Oct 13, 2021 | 21.00 | 21.25 | 20.86 | 21.22 | 1,701,686 | +0.22(+1.03%) |
Oct 12, 2021 | 20.58 | 21.07 | 20.49 | 21.00 | 2,805,880 | +0.43(+2.08%) |
Oct 11, 2021 | 20.66 | 20.80 | 20.51 | 20.57 | 1,388,745 | -0.02(-0.10%) |
Oct 08, 2021 | 20.40 | 20.69 | 20.31 | 20.59 | 1,860,942 | +0.24(+1.16%) |
Oct 07, 2021 | 20.51 | 20.69 | 20.28 | 20.35 | 1,713,614 | -0.09(-0.42%) |
Oct 06, 2021 | 19.95 | 20.49 | 19.81 | 20.44 | 1,769,278 | +0.41(+2.07%) |
Oct 05, 2021 | 20.28 | 20.28 | 19.84 | 20.03 | 2,035,300 | -0.31(-1.52%) |
Oct 04, 2021 | 19.99 | 20.37 | 19.99 | 20.34 | 2,891,288 | +0.32(+1.58%) |
Oct 01, 2021 | 19.69 | 20.22 | 19.54 | 20.02 | 2,284,223 | +0.67(+3.45%) |
Sep 30, 2021 | 19.96 | 19.96 | 19.37 | 19.35 | 3,824,487 | -0.48(-2.42%) |
Sep 29, 2021 | 19.37 | 19.94 | 19.27 | 19.83 | 2,747,573 | +0.55(+2.83%) |
Sep 28, 2021 | 19.29 | 19.46 | 19.07 | 19.29 | 2,350,040 | -0.07(-0.37%) |
Sep 27, 2021 | 19.81 | 20.04 | 19.37 | 19.36 | 2,550,771 | -0.45(-2.26%) |
Sep 24, 2021 | 20.15 | 20.32 | 19.80 | 19.81 | 1,957,345 | -0.36(-1.80%) |
Sep 23, 2021 | 20.22 | 20.26 | 20.02 | 20.17 | 1,559,241 | -0.01(-0.06%) |
Sep 22, 2021 | 19.95 | 20.31 | 19.76 | 20.18 | 2,095,038 | +0.32(+1.60%) |
Sep 21, 2021 | 19.91 | 20.19 | 19.84 | 19.87 | 4,767,193 | +0.08(+0.43%) |
Sep 20, 2021 | 19.54 | 19.82 | 19.54 | 19.78 | 1,967,343 | +0.07(+0.33%) |
Sep 17, 2021 | 20.20 | 20.21 | 19.70 | 19.72 | 2,840,079 | -0.38(-1.88%) |
Sep 16, 2021 | 20.03 | 20.32 | 19.91 | 20.09 | 1,879,861 | +0.11(+0.55%) |
Sep 15, 2021 | 19.81 | 20.02 | 19.65 | 19.98 | 2,850,829 | +0.19(+0.95%) |
Sep 14, 2021 | 19.73 | 19.81 | 19.59 | 19.79 | 1,366,188 | +0.12(+0.59%) |
Sep 13, 2021 | 19.83 | 20.01 | 19.65 | 19.68 | 2,330,257 | +0.01(+0.07%) |
Sep 10, 2021 | 19.66 | 19.80 | 19.43 | 19.66 | 1,873,329 | +0.04(+0.20%) |
Sep 09, 2021 | 19.78 | 19.83 | 19.59 | 19.63 | 1,524,078 | -0.21(-1.05%) |
Sep 08, 2021 | 19.50 | 19.89 | 19.46 | 19.83 | 1,096,647 | +0.27(+1.40%) |
Sep 07, 2021 | 20.04 | 20.04 | 19.44 | 19.56 | 2,511,084 | -0.55(-2.72%) |
Sep 03, 2021 | 19.97 | 20.13 | 19.76 | 20.11 | 1,540,014 | +0.08(+0.39%) |
Sep 02, 2021 | 19.96 | 20.10 | 19.84 | 20.03 | 2,327,689 | +0.16(+0.78%) |
Sep 01, 2021 | 19.66 | 20.00 | 19.63 | 19.87 | 2,176,447 | +0.36(+1.83%) |
Aug 31, 2021 | 19.55 | 19.66 | 19.46 | 19.52 | 1,880,095 | -0.14(-0.69%) |
Aug 30, 2021 | 19.53 | 19.65 | 19.33 | 19.65 | 1,255,242 | +0.14(+0.70%) |
Aug 27, 2021 | 19.47 | 19.67 | 19.42 | 19.52 | 1,622,889 | +0.12(+0.64%) |
Aug 26, 2021 | 19.31 | 19.45 | 19.22 | 19.39 | 1,916,796 | +0.05(+0.23%) |
Aug 25, 2021 | 19.40 | 19.52 | 19.29 | 19.35 | 1,556,162 | -0.04(-0.20%) |
Aug 24, 2021 | 19.27 | 19.44 | 19.05 | 19.39 | 1,415,161 | +0.16(+0.84%) |
Aug 23, 2021 | 19.50 | 19.55 | 18.96 | 19.22 | 1,959,963 | -0.24(-1.24%) |
Aug 20, 2021 | 19.12 | 19.63 | 19.07 | 19.46 | 2,787,421 | +0.04(+0.20%) |
Aug 19, 2021 | 19.42 | 19.70 | 19.24 | 19.42 | 1,618,320 | -0.05(-0.27%) |
Aug 18, 2021 | 19.53 | 19.60 | 19.33 | 19.48 | 2,302,285 | -0.14(-0.70%) |
Aug 17, 2021 | 19.58 | 19.72 | 19.37 | 19.61 | 1,230,012 | -0.03(-0.17%) |
Aug 16, 2021 | 19.70 | 19.86 | 19.57 | 19.65 | 1,247,553 | -0.10(-0.53%) |
Aug 13, 2021 | 19.70 | 19.81 | 19.66 | 19.75 | 728,546 | +0.11(+0.57%) |
Aug 12, 2021 | 19.59 | 19.67 | 19.46 | 19.64 | 896,742 | +0.04(+0.20%) |
Aug 11, 2021 | 19.66 | 19.79 | 19.51 | 19.60 | 914,672 | +0.01(+0.03%) |
Aug 10, 2021 | 19.89 | 19.89 | 19.50 | 19.59 | 1,798,151 | -0.28(-1.42%) |
Aug 09, 2021 | 20.06 | 20.18 | 19.86 | 19.88 | 993,462 | -0.32(-1.59%) |
Aug 06, 2021 | 20.40 | 20.48 | 20.15 | 20.20 | 1,073,114 | -0.11(-0.54%) |
Aug 05, 2021 | 19.95 | 20.31 | 19.91 | 20.31 | 1,101,307 | +0.52(+2.63%) |
Aug 04, 2021 | 19.96 | 20.04 | 19.70 | 19.79 | 1,025,968 | -0.39(-1.91%) |
Aug 03, 2021 | 20.24 | 20.30 | 20.06 | 20.17 | 780,489 | -0.14(-0.67%) |
Aug 02, 2021 | 20.62 | 20.74 | 20.24 | 20.31 | 1,254,226 | -0.21(-1.00%) |
Jul 30, 2021 | 20.35 | 20.69 | 20.35 | 20.51 | 1,263,715 | +0.18(+0.89%) |
Jul 29, 2021 | 20.45 | 20.51 | 20.32 | 20.33 | 569,901 | -0.01(-0.03%) |
Jul 28, 2021 | 20.51 | 20.52 | 20.30 | 20.34 | 808,643 | -0.10(-0.50%) |
Jul 27, 2021 | 20.22 | 20.57 | 20.14 | 20.44 | 597,620 | +0.15(+0.73%) |
Jul 26, 2021 | 20.53 | 20.60 | 20.25 | 20.29 | 940,799 | -0.19(-0.91%) |
Jul 23, 2021 | 20.37 | 20.52 | 20.28 | 20.48 | 806,083 | +0.23(+1.14%) |
Jul 22, 2021 | 20.29 | 20.36 | 20.13 | 20.25 | 1,217,210 | -0.15(-0.76%) |
Jul 21, 2021 | 20.34 | 20.57 | 20.31 | 20.40 | 1,237,983 | +0.03(+0.13%) |
Jul 20, 2021 | 19.95 | 20.57 | 19.82 | 20.38 | 1,764,228 | +0.53(+2.69%) |
Jul 19, 2021 | 19.88 | 20.02 | 19.62 | 19.84 | 1,218,786 | -0.23(-1.15%) |
Jul 16, 2021 | 19.91 | 20.17 | 19.82 | 20.07 | 987,167 | +0.30(+1.50%) |
Jul 15, 2021 | 19.71 | 19.81 | 19.63 | 19.78 | 604,114 | +0.06(+0.29%) |
Jul 14, 2021 | 19.51 | 19.88 | 19.44 | 19.72 | 1,037,338 | +0.17(+0.86%) |
Jul 13, 2021 | 19.87 | 19.95 | 19.49 | 19.55 | 775,719 | -0.39(-1.97%) |
Jul 12, 2021 | 19.64 | 19.96 | 19.60 | 19.95 | 817,298 | +0.21(+1.08%) |
Jul 09, 2021 | 19.55 | 19.77 | 19.39 | 19.73 | 1,290,804 | +0.29(+1.49%) |
Jul 08, 2021 | 19.61 | 19.70 | 19.39 | 19.44 | 1,016,975 | -0.26(-1.34%) |
Jul 07, 2021 | 19.66 | 19.85 | 19.58 | 19.71 | 2,262,907 | -0.03(-0.13%) |
Jul 06, 2021 | 19.38 | 19.79 | 19.10 | 19.73 | 2,036,374 | +0.28(+1.46%) |
Jul 02, 2021 | 19.53 | 19.65 | 19.33 | 19.45 | 1,329,704 | -0.03(-0.16%) |
Jul 01, 2021 | 19.41 | 19.68 | 19.23 | 19.48 | 2,007,416 | +0.05(+0.26%) |
Jun 30, 2021 | 19.61 | 19.69 | 19.41 | 19.43 | 1,608,005 | +0.03(+0.17%) |
Jun 29, 2021 | 19.47 | 19.61 | 19.35 | 19.40 | 1,644,360 | -0.06(-0.33%) |
Jun 28, 2021 | 19.51 | 19.60 | 19.23 | 19.46 | 1,451,040 | -0.06(-0.33%) |
Jun 25, 2021 | 19.42 | 19.58 | 19.37 | 19.53 | 2,701,089 | -0.02(-0.10%) |
Jun 24, 2021 | 19.56 | 19.60 | 19.39 | 19.55 | 1,329,244 | +0.01(+0.07%) |
Jun 23, 2021 | 19.54 | 19.63 | 19.41 | 19.53 | 1,596,142 | -0.04(-0.20%) |
Jun 22, 2021 | 19.67 | 19.70 | 19.51 | 19.57 | 1,290,181 | -0.07(-0.36%) |
Jun 21, 2021 | 19.37 | 19.74 | 19.27 | 19.64 | 1,125,532 | +0.38(+1.95%) |
Jun 18, 2021 | 19.74 | 19.79 | 19.26 | 19.27 | 2,573,610 | -0.51(-2.58%) |
Jun 17, 2021 | 19.94 | 19.97 | 19.68 | 19.77 | 2,390,284 | -0.20(-0.99%) |
Jun 16, 2021 | 20.23 | 20.37 | 19.96 | 19.97 | 1,118,321 | -0.20(-1.01%) |
Jun 15, 2021 | 20.56 | 20.59 | 20.17 | 20.18 | 1,661,722 | -0.38(-1.83%) |
Jun 14, 2021 | 20.54 | 20.60 | 20.39 | 20.55 | 1,762,629 | +0.08(+0.40%) |
Jun 11, 2021 | 20.58 | 20.67 | 20.37 | 20.47 | 2,091,048 | -0.17(-0.83%) |
Jun 10, 2021 | 20.47 | 20.65 | 20.35 | 20.64 | 1,706,540 | +0.21(+1.03%) |
Jun 09, 2021 | 20.21 | 20.56 | 20.12 | 20.43 | 1,759,408 | +0.45(+2.26%) |
Jun 08, 2021 | 19.72 | 19.98 | 19.57 | 19.98 | 1,817,290 | +0.32(+1.65%) |
Jun 07, 2021 | 19.51 | 19.82 | 19.49 | 19.65 | 1,351,606 | +0.24(+1.21%) |
Jun 04, 2021 | 19.51 | 19.51 | 19.37 | 19.42 | 1,388,296 | -0.02(-0.10%) |
Jun 03, 2021 | 19.62 | 19.63 | 19.34 | 19.44 | 1,641,124 | -0.24(-1.23%) |
Jun 02, 2021 | 19.65 | 19.72 | 19.57 | 19.68 | 1,540,482 | +0.06(+0.29%) |