Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.93 | 24.17 | 23.48 | 23.94 | 2,311,207 | -0.30(-1.23%) |
Jun 29, 2022 | 25.16 | 25.30 | 24.19 | 24.24 | 2,304,279 | -0.77(-3.09%) |
Jun 28, 2022 | 25.04 | 25.36 | 24.73 | 25.01 | 2,056,646 | +0.32(+1.28%) |
Jun 27, 2022 | 24.48 | 24.74 | 24.22 | 24.70 | 3,035,238 | +0.40(+1.65%) |
Jun 24, 2022 | 24.31 | 24.50 | 23.86 | 24.29 | 2,768,565 | +0.52(+2.20%) |
Jun 23, 2022 | 24.54 | 24.66 | 23.39 | 23.77 | 3,175,617 | -1.11(-4.46%) |
Jun 22, 2022 | 24.66 | 25.17 | 24.49 | 24.88 | 2,760,090 | -1.15(-4.40%) |
Jun 21, 2022 | 26.05 | 26.39 | 25.83 | 26.03 | 2,075,661 | +0.67(+2.65%) |
Jun 17, 2022 | 25.61 | 25.80 | 25.09 | 25.36 | 10,221,235 | -0.11(-0.44%) |
Jun 16, 2022 | 26.16 | 26.32 | 25.39 | 25.47 | 3,744,669 | -1.55(-5.73%) |
Jun 15, 2022 | 27.51 | 27.72 | 26.55 | 27.02 | 3,167,436 | -0.57(-2.06%) |
Jun 14, 2022 | 28.58 | 28.68 | 27.16 | 27.58 | 2,677,761 | -0.67(-2.37%) |
Jun 13, 2022 | 28.81 | 28.81 | 27.76 | 28.26 | 2,412,935 | -0.73(-2.51%) |
Jun 10, 2022 | 29.23 | 29.36 | 28.74 | 28.98 | 2,861,029 | -1.03(-3.42%) |
Jun 09, 2022 | 30.56 | 30.75 | 29.96 | 30.01 | 2,780,874 | -1.58(-5.01%) |
Jun 08, 2022 | 31.98 | 32.12 | 31.47 | 31.59 | 1,653,955 | -0.59(-1.82%) |
Jun 07, 2022 | 31.69 | 32.33 | 31.63 | 32.18 | 1,298,239 | +0.38(+1.20%) |
Jun 06, 2022 | 31.99 | 32.09 | 31.67 | 31.80 | 1,117,279 | -0.02(-0.06%) |
Jun 03, 2022 | 31.19 | 31.90 | 31.19 | 31.82 | 1,961,130 | +0.22(+0.71%) |
Jun 02, 2022 | 31.57 | 31.88 | 31.33 | 31.59 | 2,304,190 | +0.17(+0.53%) |
Jun 01, 2022 | 31.59 | 32.02 | 31.06 | 31.42 | 2,236,091 | +0.35(+1.14%) |
May 31, 2022 | 31.83 | 32.06 | 30.83 | 31.07 | 3,029,439 | -1.04(-3.25%) |
May 27, 2022 | 31.55 | 32.39 | 31.50 | 32.11 | 2,042,473 | +0.44(+1.38%) |
May 26, 2022 | 31.09 | 31.80 | 31.09 | 31.68 | 2,027,585 | +0.76(+2.47%) |
May 25, 2022 | 30.59 | 31.04 | 30.44 | 30.91 | 1,730,495 | +0.15(+0.48%) |
May 24, 2022 | 30.25 | 30.93 | 30.13 | 30.76 | 2,007,505 | +0.07(+0.21%) |
May 23, 2022 | 30.08 | 30.79 | 29.91 | 30.70 | 2,056,783 | +1.07(+3.62%) |
May 20, 2022 | 29.64 | 30.01 | 29.00 | 29.63 | 2,239,373 | +0.25(+0.84%) |
May 19, 2022 | 28.70 | 29.71 | 28.64 | 29.38 | 2,636,072 | -0.04(-0.12%) |
May 18, 2022 | 30.69 | 30.80 | 29.19 | 29.41 | 2,566,269 | -0.66(-2.19%) |
May 17, 2022 | 29.88 | 30.23 | 29.62 | 30.07 | 2,923,846 | +0.52(+1.77%) |
May 16, 2022 | 28.98 | 29.72 | 28.97 | 29.55 | 2,953,983 | +1.24(+4.37%) |
May 13, 2022 | 27.33 | 28.39 | 27.32 | 28.32 | 3,119,317 | +1.13(+4.14%) |
May 12, 2022 | 27.02 | 27.22 | 26.45 | 27.19 | 2,824,636 | -0.23(-0.84%) |
May 11, 2022 | 27.67 | 28.27 | 27.38 | 27.42 | 2,576,460 | +0.22(+0.81%) |
May 10, 2022 | 27.26 | 27.44 | 26.57 | 27.20 | 3,537,519 | +0.64(+2.41%) |
May 09, 2022 | 27.82 | 27.86 | 26.46 | 26.56 | 4,480,608 | -1.53(-5.45%) |
May 06, 2022 | 28.43 | 28.54 | 27.70 | 28.09 | 2,566,572 | -0.16(-0.55%) |
May 05, 2022 | 29.03 | 29.21 | 27.66 | 28.24 | 2,385,288 | -0.98(-3.35%) |
May 04, 2022 | 28.85 | 29.31 | 28.24 | 29.22 | 2,933,380 | +0.74(+2.60%) |
May 03, 2022 | 28.43 | 28.84 | 28.28 | 28.48 | 2,372,162 | +0.84(+3.05%) |
May 02, 2022 | 27.72 | 27.78 | 27.02 | 27.64 | 2,886,881 | +0.00(+0.00%) |
Apr 29, 2022 | 28.32 | 28.76 | 27.61 | 27.64 | 3,649,609 | +0.25(+0.90%) |
Apr 28, 2022 | 26.99 | 27.60 | 26.48 | 27.39 | 3,668,828 | +0.12(+0.44%) |
Apr 27, 2022 | 27.19 | 27.52 | 26.88 | 27.27 | 3,023,916 | +0.22(+0.81%) |
Apr 26, 2022 | 27.06 | 27.82 | 27.04 | 27.05 | 3,121,500 | -0.20(-0.74%) |
Apr 25, 2022 | 27.38 | 27.38 | 26.33 | 27.25 | 3,182,444 | -0.98(-3.47%) |
Apr 22, 2022 | 28.76 | 29.18 | 28.20 | 28.23 | 2,663,901 | -0.90(-3.08%) |
Apr 21, 2022 | 30.42 | 30.47 | 28.98 | 29.13 | 3,327,189 | -0.82(-2.72%) |
Apr 20, 2022 | 29.90 | 30.10 | 29.53 | 29.95 | 1,819,050 | +0.16(+0.55%) |
Apr 19, 2022 | 29.47 | 30.08 | 29.47 | 29.78 | 1,727,887 | -0.44(-1.45%) |
Apr 18, 2022 | 30.22 | 30.48 | 29.84 | 30.22 | 1,091,168 | +0.24(+0.79%) |
Apr 14, 2022 | 29.30 | 30.32 | 29.29 | 29.98 | 1,504,376 | -0.24(-0.79%) |
Apr 13, 2022 | 29.62 | 30.27 | 29.47 | 30.22 | 2,113,719 | +1.00(+3.42%) |
Apr 12, 2022 | 29.17 | 29.61 | 29.10 | 29.22 | 2,782,805 | +0.60(+2.08%) |
Apr 11, 2022 | 28.94 | 28.98 | 28.60 | 28.63 | 3,383,749 | -0.14(-0.48%) |
Apr 08, 2022 | 28.29 | 29.05 | 28.28 | 28.76 | 3,065,934 | +0.81(+2.88%) |
Apr 07, 2022 | 28.04 | 28.23 | 27.45 | 27.96 | 3,577,319 | +0.41(+1.50%) |
Apr 06, 2022 | 27.76 | 27.93 | 27.25 | 27.55 | 2,356,425 | +0.14(+0.50%) |
Apr 05, 2022 | 28.24 | 28.43 | 27.35 | 27.41 | 2,138,163 | -0.78(-2.76%) |
Apr 04, 2022 | 28.23 | 28.43 | 27.84 | 28.19 | 2,493,590 | +0.08(+0.29%) |
Apr 01, 2022 | 27.84 | 28.21 | 27.73 | 28.11 | 2,977,869 | +0.57(+2.06%) |
Mar 31, 2022 | 27.69 | 28.18 | 27.51 | 27.54 | 2,336,238 | -0.35(-1.25%) |
Mar 30, 2022 | 27.82 | 28.15 | 27.70 | 27.89 | 2,305,511 | +0.19(+0.69%) |
Mar 29, 2022 | 27.61 | 27.75 | 27.13 | 27.69 | 2,855,982 | -0.32(-1.14%) |
Mar 28, 2022 | 28.16 | 28.20 | 27.72 | 28.01 | 2,030,138 | -0.64(-2.24%) |
Mar 25, 2022 | 28.23 | 28.83 | 28.12 | 28.65 | 2,726,028 | +0.82(+2.96%) |
Mar 24, 2022 | 27.95 | 28.14 | 27.78 | 27.83 | 2,229,137 | -0.07(-0.26%) |
Mar 23, 2022 | 27.47 | 28.26 | 27.47 | 27.90 | 2,671,388 | +0.56(+2.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.15 | 27.35 | 2,272,534 | +0.18(+0.67%) |
Mar 21, 2022 | 26.77 | 27.43 | 26.72 | 27.16 | 3,148,236 | +1.25(+4.84%) |
Mar 18, 2022 | 25.07 | 25.94 | 25.04 | 25.91 | 4,739,938 | +0.38(+1.47%) |
Mar 17, 2022 | 24.88 | 25.60 | 24.63 | 25.53 | 3,867,283 | +1.22(+5.01%) |
Mar 16, 2022 | 24.32 | 24.63 | 23.96 | 24.31 | 3,416,667 | +0.06(+0.26%) |
Mar 15, 2022 | 24.58 | 24.77 | 23.99 | 24.25 | 3,009,474 | -0.94(-3.74%) |
Mar 14, 2022 | 25.67 | 25.71 | 24.92 | 25.19 | 3,754,977 | -0.77(-2.96%) |
Mar 11, 2022 | 26.11 | 26.36 | 25.92 | 25.96 | 3,270,472 | -0.46(-1.73%) |
Mar 10, 2022 | 25.78 | 26.48 | 26.42 | 4,271,334 | +1.04(+4.11%) | |
Mar 09, 2022 | 25.82 | 25.91 | 25.10 | 25.38 | 4,662,850 | -0.97(-3.68%) |
Mar 08, 2022 | 26.85 | 27.35 | 25.69 | 26.35 | 7,445,155 | +0.32(+1.23%) |
Mar 07, 2022 | 25.17 | 26.40 | 24.85 | 26.03 | 9,059,291 | +2.29(+9.65%) |
Mar 04, 2022 | 22.76 | 23.75 | 22.73 | 23.74 | 6,129,502 | -0.34(-1.41%) |
Mar 03, 2022 | 24.12 | 24.17 | 23.80 | 24.08 | 3,007,066 | -0.41(-1.68%) |
Mar 02, 2022 | 24.21 | 24.72 | 24.17 | 24.49 | 3,014,549 | +1.12(+4.78%) |
Mar 01, 2022 | 23.76 | 24.09 | 23.06 | 23.37 | 3,800,014 | -0.38(-1.58%) |
Feb 28, 2022 | 23.31 | 23.75 | 23.07 | 23.75 | 3,015,089 | +0.56(+2.41%) |
Feb 25, 2022 | 22.83 | 23.24 | 22.84 | 23.19 | 2,987,288 | +0.99(+4.46%) |
Feb 24, 2022 | 22.47 | 22.57 | 21.71 | 22.20 | 4,298,113 | -0.49(-2.14%) |
Feb 23, 2022 | 22.74 | 23.08 | 22.54 | 22.68 | 4,759,972 | -0.15(-0.64%) |
Feb 22, 2022 | 22.66 | 23.16 | 22.59 | 22.83 | 7,041,032 | -0.71(-3.00%) |
Feb 18, 2022 | 23.54 | 0 | -0.49(-2.02%) | |||
Feb 17, 2022 | 24.01 | 24.34 | 23.54 | 24.02 | 3,456,542 | -0.54(-2.20%) |
Feb 16, 2022 | 24.63 | 24.90 | 24.36 | 24.56 | 3,343,049 | +0.14(+0.56%) |
Feb 15, 2022 | 23.81 | 24.48 | 23.66 | 24.42 | 3,067,696 | +0.51(+2.15%) |
Feb 14, 2022 | 24.16 | 24.22 | 23.68 | 23.91 | 2,914,560 | -0.49(-2.03%) |
Feb 11, 2022 | 24.03 | 24.53 | 23.97 | 24.41 | 3,307,985 | +0.34(+1.41%) |
Feb 10, 2022 | 23.84 | 24.51 | 23.84 | 24.07 | 2,241,081 | +0.10(+0.42%) |
Feb 09, 2022 | 23.70 | 24.11 | 23.64 | 23.97 | 1,910,282 | +0.08(+0.35%) |
Feb 08, 2022 | 24.07 | 24.10 | 23.54 | 23.88 | 3,531,221 | -0.12(-0.50%) |
Feb 07, 2022 | 23.68 | 24.16 | 23.47 | 24.00 | 3,165,100 | -0.03(-0.11%) |
Feb 04, 2022 | 23.83 | 24.24 | 23.76 | 24.03 | 3,098,577 | +0.53(+2.26%) |
Feb 03, 2022 | 23.59 | 23.29 | 23.50 | 2,402,347 | -0.05(-0.19%) | |
Feb 02, 2022 | 23.78 | 23.81 | 23.43 | 23.54 | 2,925,092 | -0.17(-0.73%) |
Feb 01, 2022 | 22.70 | 23.73 | 22.70 | 23.72 | 5,976,382 | +1.39(+6.23%) |
Jan 31, 2022 | 22.19 | 22.48 | 22.33 | 2,726,528 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.28 | 22.41 | 21.88 | 22.21 | 3,409,660 | -0.27(-1.18%) |
Jan 27, 2022 | 22.72 | 22.98 | 22.20 | 22.47 | 3,474,454 | +0.35(+1.57%) |
Jan 26, 2022 | 22.37 | 22.56 | 21.94 | 22.13 | 2,963,406 | +0.40(+1.86%) |
Jan 25, 2022 | 21.02 | 21.88 | 20.60 | 21.72 | 2,712,482 | +0.75(+3.58%) |
Jan 24, 2022 | 20.71 | 20.98 | 20.09 | 20.97 | 3,985,559 | -0.13(-0.61%) |
Jan 21, 2022 | 21.52 | 21.63 | 20.95 | 21.10 | 3,179,808 | -0.81(-3.68%) |
Jan 20, 2022 | 21.97 | 22.46 | 21.82 | 21.91 | 3,184,438 | -0.37(-1.64%) |
Jan 19, 2022 | 22.53 | 22.58 | 22.13 | 22.27 | 2,179,462 | -0.17(-0.78%) |
Jan 18, 2022 | 22.42 | 22.64 | 22.23 | 22.45 | 3,513,654 | +0.64(+2.94%) |
Jan 14, 2022 | 21.80 | 0 | +1.03(+4.94%) | |||
Jan 13, 2022 | 21.00 | 21.36 | 20.72 | 20.78 | 2,582,434 | -0.44(-2.07%) |
Jan 12, 2022 | 21.09 | 21.25 | 20.97 | 21.22 | 2,056,171 | +0.19(+0.92%) |
Jan 11, 2022 | 20.50 | 21.04 | 20.37 | 21.03 | 2,275,150 | +0.71(+3.52%) |
Jan 10, 2022 | 20.28 | 20.45 | 20.17 | 20.31 | 2,407,052 | -0.22(-1.07%) |
Jan 07, 2022 | 20.24 | 20.60 | 20.14 | 20.53 | 2,557,997 | +0.13(+0.63%) |
Jan 06, 2022 | 20.47 | 20.63 | 20.14 | 20.40 | 2,709,344 | +0.36(+1.78%) |
Jan 05, 2022 | 20.40 | 20.61 | 20.02 | 20.05 | 2,539,731 | -0.13(-0.64%) |
Jan 04, 2022 | 19.99 | 20.44 | 19.99 | 20.17 | 4,158,969 | +0.20(+1.01%) |
Jan 03, 2022 | 19.49 | 19.98 | 19.46 | 19.97 | 2,221,657 | +0.87(+4.55%) |
Dec 31, 2021 | 19.00 | 19.14 | 18.86 | 19.10 | 948,903 | +0.13(+0.68%) |
Dec 30, 2021 | 19.13 | 19.30 | 18.94 | 18.97 | 1,257,765 | -0.27(-1.38%) |
Dec 29, 2021 | 19.30 | 19.43 | 19.16 | 19.24 | 1,161,175 | -0.06(-0.33%) |
Dec 28, 2021 | 19.40 | 19.55 | 19.29 | 19.30 | 870,831 | +0.01(+0.05%) |
Dec 27, 2021 | 19.00 | 19.32 | 18.83 | 19.30 | 1,314,246 | +0.36(+1.89%) |
Dec 23, 2021 | 18.83 | 19.04 | 18.80 | 18.94 | 1,224,277 | -0.03(-0.14%) |
Dec 22, 2021 | 18.94 | 19.02 | 18.71 | 18.97 | 1,327,686 | +0.09(+0.48%) |
Dec 21, 2021 | 18.49 | 18.90 | 18.49 | 18.87 | 2,495,107 | +0.50(+2.74%) |
Dec 20, 2021 | 18.27 | 18.48 | 18.05 | 18.37 | 2,693,995 | -0.16(-0.89%) |
Dec 17, 2021 | 18.85 | 18.86 | 18.49 | 18.54 | 2,189,565 | -0.16(-0.83%) |
Dec 16, 2021 | 18.76 | 19.01 | 18.54 | 18.69 | 2,270,318 | +0.05(+0.25%) |
Dec 15, 2021 | 18.57 | 18.73 | 18.20 | 18.65 | 2,677,294 | +0.05(+0.30%) |
Dec 14, 2021 | 18.54 | 19.04 | 18.51 | 18.59 | 2,350,687 | +0.22(+1.20%) |
Dec 13, 2021 | 18.51 | 18.63 | 18.27 | 18.37 | 1,626,165 | -0.35(-1.86%) |
Dec 10, 2021 | 18.66 | 18.77 | 18.43 | 18.72 | 2,019,698 | +0.05(+0.29%) |
Dec 09, 2021 | 18.74 | 18.76 | 18.55 | 18.66 | 1,847,367 | -0.49(-2.58%) |
Dec 08, 2021 | 19.03 | 19.23 | 18.92 | 19.16 | 1,516,514 | +0.09(+0.48%) |
Dec 07, 2021 | 18.86 | 19.26 | 18.81 | 19.07 | 4,143,906 | +0.26(+1.36%) |
Dec 06, 2021 | 18.70 | 18.99 | 18.59 | 18.81 | 2,198,900 | +0.39(+2.14%) |
Dec 03, 2021 | 18.63 | 18.87 | 18.28 | 18.42 | 2,604,970 | -0.23(-1.23%) |
Dec 02, 2021 | 18.33 | 18.73 | 18.13 | 18.65 | 2,619,062 | +0.66(+3.67%) |
Dec 01, 2021 | 18.78 | 18.82 | 17.99 | 17.99 | 2,489,627 | -0.07(-0.41%) |
Nov 30, 2021 | 18.11 | 18.23 | 17.76 | 18.06 | 2,857,865 | -0.36(-1.94%) |
Nov 29, 2021 | 18.75 | 18.92 | 18.42 | 18.42 | 2,662,553 | -0.36(-1.90%) |
Nov 26, 2021 | 18.53 | 18.78 | 18.29 | 18.77 | 2,502,217 | -0.95(-4.83%) |
Nov 24, 2021 | 19.45 | 19.74 | 19.44 | 19.73 | 1,443,651 | -0.04(-0.19%) |
Nov 23, 2021 | 19.59 | 19.95 | 19.55 | 19.76 | 2,717,983 | +0.33(+1.70%) |
Nov 22, 2021 | 19.39 | 19.82 | 19.34 | 19.43 | 2,245,414 | +0.11(+0.57%) |
Nov 19, 2021 | 19.59 | 19.59 | 19.30 | 19.32 | 1,567,495 | -0.76(-3.78%) |
Nov 18, 2021 | 20.14 | 20.17 | 20.05 | 20.08 | 1,563,851 | -0.20(-0.98%) |
Nov 17, 2021 | 20.57 | 20.71 | 20.23 | 20.28 | 1,549,424 | -0.62(-2.94%) |
Nov 16, 2021 | 21.08 | 21.20 | 20.89 | 20.90 | 1,857,224 | -0.25(-1.20%) |
Nov 15, 2021 | 21.42 | 21.46 | 21.10 | 21.15 | 1,046,182 | -0.24(-1.14%) |
Nov 12, 2021 | 21.32 | 21.46 | 21.24 | 21.39 | 1,096,199 | -0.07(-0.34%) |
Nov 11, 2021 | 21.57 | 21.70 | 21.36 | 21.47 | 2,639,460 | -0.09(-0.42%) |
Nov 10, 2021 | 22.23 | 21.56 | 4,625,848 | -1.50(-6.51%) | ||
Nov 09, 2021 | 22.99 | 23.07 | 22.62 | 23.06 | 2,885,436 | +0.08(+0.35%) |
Nov 08, 2021 | 22.75 | 23.10 | 22.72 | 22.98 | 3,220,926 | +0.62(+2.79%) |
Nov 05, 2021 | 22.29 | 22.42 | 22.05 | 22.35 | 3,286,783 | +0.65(+3.00%) |
Nov 04, 2021 | 21.33 | 21.91 | 20.78 | 21.70 | 5,869,490 | +1.24(+6.06%) |
Nov 03, 2021 | 20.17 | 20.58 | 20.16 | 20.46 | 3,971,084 | -0.38(-1.82%) |
Nov 02, 2021 | 20.51 | 20.84 | 20.44 | 20.84 | 2,804,538 | -0.10(-0.48%) |
Nov 01, 2021 | 20.38 | 20.98 | 20.54 | 20.94 | 3,537,768 | +0.79(+3.90%) |
Oct 29, 2021 | 20.20 | 20.31 | 19.97 | 20.16 | 1,946,729 | -0.28(-1.37%) |
Oct 28, 2021 | 20.38 | 20.51 | 20.22 | 20.44 | 2,413,847 | +0.14(+0.71%) |
Oct 27, 2021 | 20.82 | 21.01 | 20.28 | 20.29 | 10,204,628 | -0.83(-3.94%) |
Oct 26, 2021 | 21.20 | 21.12 | 7,473,755 | +0.10(+0.47%) | ||
Oct 25, 2021 | 21.01 | 21.32 | 21.01 | 21.02 | 3,466,809 | +0.16(+0.78%) |
Oct 22, 2021 | 20.78 | 20.96 | 20.62 | 20.86 | 3,876,303 | -0.02(-0.09%) |
Oct 21, 2021 | 21.26 | 21.33 | 20.70 | 20.88 | 2,904,216 | -0.46(-2.16%) |
Oct 20, 2021 | 21.02 | 21.43 | 20.94 | 21.34 | 1,576,445 | +0.34(+1.64%) |
Oct 19, 2021 | 20.91 | 21.07 | 20.81 | 21.00 | 1,326,909 | +0.36(+1.75%) |
Oct 18, 2021 | 20.61 | 20.75 | 20.53 | 20.63 | 1,196,012 | -0.16(-0.78%) |
Oct 15, 2021 | 20.73 | 20.84 | 20.65 | 20.80 | 1,418,630 | +0.54(+2.68%) |
Oct 14, 2021 | 20.26 | 20.33 | 20.06 | 20.25 | 998,068 | +0.22(+1.08%) |
Oct 13, 2021 | 19.87 | 20.12 | 19.73 | 20.04 | 1,210,787 | -0.08(-0.40%) |
Oct 12, 2021 | 20.21 | 20.37 | 20.01 | 20.12 | 1,362,121 | -0.10(-0.49%) |
Oct 11, 2021 | 20.28 | 20.62 | 20.16 | 20.22 | 2,353,400 | +0.14(+0.68%) |
Oct 08, 2021 | 19.68 | 20.17 | 19.68 | 20.08 | 1,990,935 | +0.90(+4.72%) |
Oct 07, 2021 | 18.96 | 19.28 | 18.89 | 19.18 | 1,797,672 | +0.14(+0.76%) |
Oct 06, 2021 | 19.29 | 19.38 | 18.80 | 19.03 | 2,598,463 | -0.65(-3.31%) |
Oct 05, 2021 | 19.66 | 19.89 | 19.52 | 19.68 | 1,927,965 | +0.13(+0.65%) |
Oct 04, 2021 | 19.49 | 19.89 | 19.48 | 19.56 | 3,610,460 | +0.18(+0.93%) |
Oct 01, 2021 | 19.03 | 19.40 | 18.92 | 19.38 | 2,485,839 | +0.28(+1.47%) |
Sep 30, 2021 | 18.97 | 19.20 | 18.73 | 19.10 | 3,698,083 | +0.36(+1.93%) |
Sep 29, 2021 | 18.76 | 18.82 | 18.48 | 18.73 | 1,741,249 | +0.09(+0.49%) |
Sep 28, 2021 | 19.03 | 19.20 | 18.62 | 18.64 | 2,354,794 | -0.21(-1.10%) |
Sep 27, 2021 | 18.54 | 18.94 | 18.52 | 18.85 | 1,768,107 | +0.62(+3.37%) |
Sep 24, 2021 | 18.21 | 18.35 | 18.18 | 18.24 | 940,151 | -0.04(-0.20%) |
Sep 23, 2021 | 17.84 | 18.35 | 17.75 | 18.27 | 1,785,590 | +0.50(+2.80%) |
Sep 22, 2021 | 17.87 | 18.09 | 17.78 | 17.78 | 1,935,289 | +0.61(+3.53%) |
Sep 21, 2021 | 17.40 | 17.48 | 17.02 | 17.17 | 1,579,664 | -0.10(-0.58%) |
Sep 20, 2021 | 17.29 | 17.44 | 17.00 | 17.27 | 2,559,700 | -0.43(-2.45%) |
Sep 17, 2021 | 18.28 | 18.35 | 17.68 | 17.70 | 3,095,047 | -0.89(-4.77%) |
Sep 16, 2021 | 18.74 | 18.75 | 18.38 | 18.59 | 1,887,383 | -0.37(-1.96%) |
Sep 15, 2021 | 18.39 | 18.99 | 18.37 | 18.96 | 2,523,297 | +0.77(+4.23%) |
Sep 14, 2021 | 18.49 | 18.51 | 18.11 | 18.19 | 1,572,337 | -0.14(-0.79%) |
Sep 13, 2021 | 17.98 | 18.46 | 17.97 | 18.34 | 2,861,303 | +0.69(+3.90%) |
Sep 10, 2021 | 17.83 | 17.95 | 17.65 | 17.65 | 1,939,915 | -0.11(-0.61%) |
Sep 09, 2021 | 17.79 | 17.95 | 17.61 | 17.76 | 2,089,592 | +0.04(+0.20%) |
Sep 08, 2021 | 18.30 | 18.36 | 17.71 | 17.72 | 2,276,586 | -0.50(-2.73%) |
Sep 07, 2021 | 18.13 | 18.45 | 18.10 | 18.22 | 1,565,509 | -0.05(-0.30%) |
Sep 03, 2021 | 18.37 | 18.45 | 18.20 | 18.27 | 1,130,914 | -0.16(-0.88%) |
Sep 02, 2021 | 18.33 | 18.61 | 18.32 | 18.44 | 1,192,861 | +0.19(+1.04%) |
Sep 01, 2021 | 18.27 | 18.37 | 18.17 | 18.25 | 1,064,421 | +0.05(+0.25%) |
Aug 31, 2021 | 18.14 | 18.31 | 18.10 | 18.20 | 1,392,251 | +0.02(+0.10%) |
Aug 30, 2021 | 18.41 | 18.45 | 18.07 | 18.18 | 1,268,094 | -0.22(-1.18%) |
Aug 27, 2021 | 18.04 | 18.47 | 18.04 | 18.40 | 1,103,770 | +0.51(+2.83%) |
Aug 26, 2021 | 17.78 | 18.11 | 17.73 | 17.89 | 1,643,074 | +0.02(+0.10%) |
Aug 25, 2021 | 17.81 | 18.01 | 17.68 | 17.88 | 1,784,268 | +0.00(+0.00%) |
Aug 24, 2021 | 17.61 | 17.95 | 17.60 | 17.88 | 2,033,997 | +0.24(+1.39%) |
Aug 23, 2021 | 17.52 | 17.79 | 17.52 | 17.63 | 1,898,319 | +0.43(+2.47%) |
Aug 20, 2021 | 17.08 | 17.27 | 17.01 | 17.21 | 2,062,744 | -0.27(-1.55%) |
Aug 19, 2021 | 17.69 | 17.74 | 17.25 | 17.48 | 2,714,089 | -0.45(-2.52%) |
Aug 18, 2021 | 18.10 | 18.26 | 17.88 | 17.93 | 2,006,103 | -0.06(-0.35%) |
Aug 17, 2021 | 18.11 | 18.35 | 17.82 | 17.99 | 2,041,756 | -0.25(-1.39%) |
Aug 16, 2021 | 18.35 | 18.38 | 18.09 | 18.25 | 1,563,175 | -0.26(-1.42%) |
Aug 13, 2021 | 18.74 | 18.79 | 18.48 | 18.51 | 1,137,431 | -0.29(-1.54%) |
Aug 12, 2021 | 18.90 | 18.94 | 18.59 | 18.80 | 1,309,446 | -0.18(-0.95%) |
Aug 11, 2021 | 18.73 | 19.04 | 18.59 | 18.98 | 1,991,178 | +0.37(+1.99%) |
Aug 10, 2021 | 18.46 | 18.74 | 18.46 | 18.61 | 1,920,508 | +0.09(+0.49%) |
Aug 09, 2021 | 18.56 | 18.71 | 18.44 | 18.52 | 1,993,267 | -0.04(-0.20%) |
Aug 06, 2021 | 18.40 | 18.76 | 18.39 | 18.55 | 1,839,507 | +0.33(+1.79%) |
Aug 05, 2021 | 18.07 | 18.31 | 17.82 | 18.23 | 3,243,630 | +0.27(+1.51%) |
Aug 04, 2021 | 18.54 | 18.57 | 17.92 | 17.96 | 2,939,180 | -0.89(-4.70%) |
Aug 03, 2021 | 18.55 | 18.85 | 18.25 | 18.84 | 2,572,332 | +0.44(+2.41%) |
Aug 02, 2021 | 18.85 | 19.14 | 18.36 | 18.40 | 2,977,323 | -0.09(-0.49%) |
Jul 30, 2021 | 18.52 | 18.57 | 18.28 | 18.49 | 2,031,163 | -0.24(-1.26%) |
Jul 29, 2021 | 18.92 | 18.97 | 18.69 | 18.73 | 2,299,070 | +0.00(+0.00%) |
Jul 28, 2021 | 18.73 | 18.90 | 18.45 | 18.73 | 1,876,948 | +0.14(+0.78%) |
Jul 27, 2021 | 18.48 | 18.69 | 18.36 | 18.58 | 2,439,801 | -0.23(-1.20%) |
Jul 26, 2021 | 18.54 | 18.91 | 18.52 | 18.81 | 1,607,344 | +0.54(+2.97%) |
Jul 23, 2021 | 18.40 | 18.40 | 17.97 | 18.26 | 2,789,303 | +0.24(+1.30%) |
Jul 22, 2021 | 18.25 | 18.25 | 17.86 | 18.03 | 2,642,062 | -0.24(-1.29%) |
Jul 21, 2021 | 17.90 | 18.31 | 17.90 | 18.26 | 1,981,542 | +0.58(+3.27%) |
Jul 20, 2021 | 17.42 | 17.87 | 17.33 | 17.69 | 2,796,597 | +0.11(+0.62%) |
Jul 19, 2021 | 17.61 | 17.78 | 17.30 | 17.58 | 3,524,663 | -0.50(-2.75%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.95 | 18.07 | 2,680,049 | -0.30(-1.62%) |
Jul 15, 2021 | 18.69 | 18.86 | 18.35 | 18.37 | 3,194,514 | -0.51(-2.68%) |
Jul 14, 2021 | 19.27 | 19.54 | 18.78 | 18.88 | 2,694,705 | -0.05(-0.24%) |
Jul 13, 2021 | 18.91 | 19.12 | 18.69 | 18.92 | 2,640,126 | -0.36(-1.88%) |
Jul 12, 2021 | 19.04 | 19.42 | 18.95 | 19.29 | 1,540,203 | -0.09(-0.47%) |
Jul 09, 2021 | 19.17 | 19.43 | 19.02 | 19.38 | 1,727,038 | +0.74(+3.98%) |
Jul 08, 2021 | 18.53 | 18.82 | 18.37 | 18.64 | 1,944,882 | -0.31(-1.62%) |
Jul 07, 2021 | 19.07 | 19.22 | 18.66 | 18.94 | 2,176,939 | -0.10(-0.52%) |
Jul 06, 2021 | 19.78 | 19.80 | 19.01 | 19.04 | 2,017,723 | -0.97(-4.84%) |
Jul 02, 2021 | 20.20 | 20.22 | 19.87 | 20.01 | 1,254,708 | -0.02(-0.09%) |