Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.17 | 15.75 | 15.17 | 15.63 | 12,526,820 | +0.43(+2.84%) |
Jul 28, 2022 | 14.67 | 15.22 | 14.49 | 15.19 | 6,165,910 | +0.51(+3.48%) |
Jul 27, 2022 | 14.97 | 14.97 | 14.17 | 14.68 | 5,696,116 | -0.09(-0.60%) |
Jul 26, 2022 | 15.03 | 15.26 | 14.72 | 14.77 | 6,003,208 | -0.39(-2.56%) |
Jul 25, 2022 | 15.15 | 15.48 | 14.82 | 15.16 | 6,243,335 | +0.09(+0.58%) |
Jul 22, 2022 | 15.15 | 15.34 | 14.97 | 15.07 | 3,576,970 | -0.06(-0.41%) |
Jul 21, 2022 | 15.04 | 15.20 | 14.96 | 15.13 | 4,310,900 | +0.02(+0.12%) |
Jul 20, 2022 | 14.78 | 15.13 | 14.74 | 15.11 | 3,786,108 | +0.26(+1.78%) |
Jul 19, 2022 | 14.51 | 14.90 | 14.51 | 14.85 | 3,618,556 | +0.59(+4.14%) |
Jul 18, 2022 | 14.42 | 14.67 | 14.12 | 14.26 | 3,938,413 | -0.04(-0.31%) |
Jul 15, 2022 | 14.06 | 14.41 | 13.73 | 14.30 | 3,677,410 | +0.51(+3.70%) |
Jul 14, 2022 | 13.49 | 13.85 | 13.39 | 13.79 | 3,796,865 | +0.02(+0.13%) |
Jul 13, 2022 | 13.68 | 13.84 | 13.39 | 13.78 | 8,348,244 | -0.23(-1.64%) |
Jul 12, 2022 | 13.74 | 14.30 | 13.72 | 14.01 | 3,796,251 | +0.19(+1.34%) |
Jul 11, 2022 | 14.02 | 14.06 | 13.76 | 13.82 | 2,818,312 | -0.46(-3.21%) |
Jul 08, 2022 | 14.48 | 14.49 | 14.15 | 14.28 | 3,445,697 | -0.16(-1.10%) |
Jul 07, 2022 | 14.27 | 14.53 | 14.22 | 14.44 | 4,193,844 | +0.36(+2.57%) |
Jul 06, 2022 | 14.33 | 14.41 | 13.98 | 14.08 | 4,999,089 | -0.36(-2.50%) |
Jul 05, 2022 | 14.08 | 14.45 | 13.88 | 14.44 | 3,659,055 | -0.03(-0.18%) |
Jul 01, 2022 | 14.12 | 14.48 | 14.01 | 14.46 | 3,456,658 | +0.26(+1.80%) |
Jun 30, 2022 | 14.10 | 14.40 | 13.76 | 14.21 | 4,906,523 | -0.29(-2.01%) |
Jun 29, 2022 | 14.90 | 14.97 | 14.41 | 14.50 | 3,102,925 | -0.56(-3.74%) |
Jun 28, 2022 | 15.45 | 15.62 | 15.01 | 15.06 | 3,388,308 | -0.22(-1.44%) |
Jun 27, 2022 | 15.40 | 15.44 | 15.21 | 15.28 | 2,645,065 | -0.01(-0.06%) |
Jun 24, 2022 | 14.89 | 15.35 | 14.82 | 15.29 | 6,175,564 | +0.59(+4.01%) |
Jun 23, 2022 | 14.55 | 14.76 | 14.38 | 14.70 | 4,068,664 | +0.08(+0.54%) |
Jun 22, 2022 | 14.28 | 14.70 | 14.28 | 14.62 | 3,781,831 | +0.04(+0.24%) |
Jun 21, 2022 | 14.59 | 14.70 | 14.45 | 14.59 | 4,507,290 | +0.39(+2.73%) |
Jun 17, 2022 | 14.01 | 14.42 | 13.96 | 14.20 | 7,274,608 | +0.13(+0.94%) |
Jun 16, 2022 | 14.06 | 14.22 | 13.81 | 14.07 | 5,583,967 | -0.40(-2.74%) |
Jun 15, 2022 | 14.47 | 14.74 | 14.20 | 14.46 | 5,135,744 | +0.16(+1.11%) |
Jun 14, 2022 | 14.14 | 14.42 | 13.96 | 14.30 | 5,828,242 | +0.27(+1.95%) |
Jun 13, 2022 | 14.56 | 14.62 | 13.93 | 14.03 | 7,228,429 | -1.19(-7.81%) |
Jun 10, 2022 | 15.47 | 15.51 | 15.21 | 15.22 | 4,148,030 | -0.69(-4.32%) |
Jun 09, 2022 | 16.30 | 16.32 | 15.90 | 15.91 | 3,480,344 | -0.41(-2.48%) |
Jun 08, 2022 | 16.59 | 16.71 | 16.28 | 16.31 | 4,029,841 | -0.51(-3.04%) |
Jun 07, 2022 | 16.47 | 16.87 | 16.39 | 16.82 | 2,739,130 | +0.15(+0.90%) |
Jun 06, 2022 | 16.62 | 16.97 | 16.57 | 16.67 | 2,818,247 | +0.20(+1.23%) |
Jun 03, 2022 | 16.74 | 16.81 | 16.40 | 16.47 | 3,738,904 | -0.48(-2.81%) |
Jun 02, 2022 | 16.81 | 16.95 | 16.49 | 16.95 | 5,780,342 | +0.15(+0.89%) |
Jun 01, 2022 | 17.04 | 17.13 | 16.49 | 16.80 | 4,185,053 | -0.24(-1.40%) |
May 31, 2022 | 17.04 | 17.16 | 16.76 | 17.04 | 5,120,240 | -0.18(-1.02%) |
May 27, 2022 | 17.05 | 17.22 | 17.03 | 17.21 | 2,236,278 | +0.26(+1.56%) |
May 26, 2022 | 16.53 | 17.04 | 16.53 | 16.95 | 3,384,945 | +0.55(+3.33%) |
May 25, 2022 | 16.11 | 16.49 | 16.07 | 16.40 | 3,233,863 | +0.15(+0.92%) |
May 24, 2022 | 16.33 | 16.39 | 15.70 | 16.25 | 3,124,382 | -0.22(-1.34%) |
May 23, 2022 | 16.74 | 16.82 | 16.41 | 16.47 | 3,532,855 | +0.11(+0.70%) |
May 20, 2022 | 16.12 | 16.38 | 15.75 | 16.36 | 4,786,710 | +0.48(+3.05%) |
May 19, 2022 | 15.56 | 16.10 | 15.56 | 15.87 | 3,556,100 | +0.04(+0.22%) |
May 18, 2022 | 16.20 | 16.24 | 15.73 | 15.84 | 3,624,944 | -0.58(-3.54%) |
May 17, 2022 | 16.00 | 16.47 | 15.80 | 16.42 | 4,301,911 | +0.84(+5.37%) |
May 16, 2022 | 15.63 | 15.74 | 15.30 | 15.58 | 3,584,509 | -0.13(-0.84%) |
May 13, 2022 | 15.52 | 15.86 | 15.48 | 15.71 | 5,086,012 | +0.49(+3.24%) |
May 12, 2022 | 14.92 | 15.48 | 14.76 | 15.22 | 5,331,961 | +0.21(+1.41%) |
May 11, 2022 | 15.50 | 15.93 | 14.99 | 15.01 | 5,646,936 | -0.55(-3.57%) |
May 10, 2022 | 15.93 | 15.99 | 15.20 | 15.56 | 4,321,091 | -0.04(-0.23%) |
May 09, 2022 | 15.85 | 15.97 | 15.43 | 15.60 | 4,507,422 | -0.50(-3.08%) |
May 06, 2022 | 16.38 | 16.39 | 15.82 | 16.09 | 4,345,767 | -0.34(-2.07%) |
May 05, 2022 | 17.11 | 17.11 | 16.20 | 16.43 | 4,487,217 | -0.96(-5.51%) |
May 04, 2022 | 16.71 | 17.44 | 16.52 | 17.39 | 5,788,684 | +0.63(+3.74%) |
May 03, 2022 | 16.41 | 16.96 | 16.28 | 16.77 | 5,353,447 | +0.37(+2.29%) |
May 02, 2022 | 16.01 | 16.43 | 15.86 | 16.39 | 5,967,132 | +0.37(+2.29%) |
Apr 29, 2022 | 16.82 | 17.01 | 15.98 | 16.03 | 4,559,601 | -0.80(-4.77%) |
Apr 28, 2022 | 16.53 | 16.98 | 16.29 | 16.83 | 4,445,566 | +0.52(+3.21%) |
Apr 27, 2022 | 16.47 | 16.73 | 16.30 | 16.30 | 5,875,980 | -0.29(-1.73%) |
Apr 26, 2022 | 17.43 | 17.60 | 16.57 | 16.59 | 6,909,099 | -1.53(-8.47%) |
Apr 25, 2022 | 17.80 | 18.16 | 17.39 | 18.13 | 6,244,280 | +0.14(+0.78%) |
Apr 22, 2022 | 18.52 | 18.52 | 17.97 | 17.99 | 4,594,208 | -0.58(-3.15%) |
Apr 21, 2022 | 19.18 | 19.27 | 18.50 | 18.57 | 2,806,587 | -0.38(-2.02%) |
Apr 20, 2022 | 19.13 | 19.26 | 18.92 | 18.95 | 3,169,870 | +0.00(+0.00%) |
Apr 19, 2022 | 18.57 | 19.01 | 18.51 | 18.95 | 3,504,850 | +0.51(+2.79%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.18 | 18.44 | 3,293,365 | +0.13(+0.71%) |
Apr 14, 2022 | 18.77 | 18.91 | 18.28 | 18.31 | 3,621,126 | -0.41(-2.19%) |
Apr 13, 2022 | 18.31 | 18.73 | 18.27 | 18.72 | 2,803,311 | +0.31(+1.71%) |
Apr 12, 2022 | 18.59 | 18.93 | 18.31 | 18.41 | 5,059,630 | -0.32(-1.72%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.55 | 18.73 | 3,470,974 | -0.11(-0.60%) |
Apr 08, 2022 | 18.62 | 19.05 | 18.48 | 18.84 | 3,929,090 | +0.24(+1.27%) |
Apr 07, 2022 | 18.71 | 18.81 | 18.23 | 18.61 | 5,068,122 | -0.28(-1.48%) |
Apr 06, 2022 | 19.37 | 19.50 | 18.82 | 18.88 | 5,993,912 | -0.83(-4.20%) |
Apr 05, 2022 | 20.18 | 20.26 | 19.68 | 19.71 | 5,046,937 | -0.51(-2.54%) |
Apr 04, 2022 | 20.30 | 20.61 | 20.06 | 20.23 | 5,096,958 | -0.10(-0.47%) |
Apr 01, 2022 | 20.38 | 20.38 | 19.86 | 20.32 | 7,169,818 | +0.22(+1.08%) |
Mar 31, 2022 | 20.45 | 20.78 | 19.92 | 20.11 | 9,534,046 | -0.31(-1.54%) |
Mar 30, 2022 | 20.29 | 20.45 | 20.18 | 20.42 | 5,659,031 | +0.07(+0.34%) |
Mar 29, 2022 | 19.91 | 20.37 | 19.91 | 20.35 | 6,699,308 | +0.83(+4.24%) |
Mar 28, 2022 | 19.34 | 19.54 | 19.16 | 19.52 | 4,543,808 | +0.25(+1.31%) |
Mar 25, 2022 | 19.09 | 19.28 | 19.03 | 19.27 | 4,480,269 | +0.24(+1.24%) |
Mar 24, 2022 | 18.86 | 19.09 | 18.68 | 19.03 | 4,609,882 | +0.29(+1.53%) |
Mar 23, 2022 | 18.68 | 18.94 | 18.54 | 18.75 | 6,825,867 | -0.11(-0.60%) |
Mar 22, 2022 | 18.87 | 19.16 | 18.81 | 18.86 | 4,409,073 | +0.30(+1.60%) |
Mar 21, 2022 | 18.75 | 18.88 | 18.44 | 18.56 | 5,932,066 | -0.10(-0.51%) |
Mar 18, 2022 | 18.37 | 18.75 | 18.21 | 18.66 | 10,283,000 | +0.09(+0.47%) |
Mar 17, 2022 | 18.25 | 18.60 | 18.14 | 18.57 | 5,182,844 | +0.03(+0.14%) |
Mar 16, 2022 | 18.05 | 18.80 | 18.02 | 18.54 | 8,198,297 | +0.85(+4.83%) |
Mar 15, 2022 | 17.84 | 18.09 | 17.40 | 17.69 | 5,843,090 | -0.02(-0.10%) |
Mar 14, 2022 | 17.90 | 18.08 | 17.58 | 17.71 | 5,633,118 | +0.24(+1.35%) |
Mar 11, 2022 | 17.57 | 17.80 | 17.46 | 17.47 | 4,348,803 | -0.02(-0.10%) |
Mar 10, 2022 | 17.10 | 17.55 | 17.49 | 5,444,848 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.48 | 17.85 | 17.38 | 17.50 | 6,796,071 | +0.61(+3.61%) |
Mar 08, 2022 | 16.35 | 17.32 | 16.34 | 16.89 | 11,460,891 | +0.64(+3.92%) |
Mar 07, 2022 | 16.40 | 16.53 | 16.06 | 16.25 | 10,910,350 | -0.27(-1.64%) |
Mar 04, 2022 | 17.00 | 17.01 | 16.33 | 16.52 | 8,717,545 | -0.97(-5.53%) |
Mar 03, 2022 | 17.89 | 17.97 | 17.16 | 17.49 | 4,856,554 | -0.42(-2.34%) |
Mar 02, 2022 | 17.45 | 17.99 | 17.21 | 17.91 | 6,035,772 | +0.72(+4.21%) |
Mar 01, 2022 | 18.27 | 18.38 | 16.88 | 17.18 | 9,169,767 | -1.33(-7.20%) |
Feb 28, 2022 | 18.48 | 18.84 | 18.27 | 18.52 | 7,078,668 | -0.48(-2.52%) |
Feb 25, 2022 | 18.51 | 19.11 | 18.78 | 19.00 | 6,702,533 | +0.67(+3.66%) |
Feb 24, 2022 | 17.60 | 18.39 | 17.45 | 18.33 | 7,695,342 | -0.10(-0.57%) |
Feb 23, 2022 | 19.16 | 19.30 | 18.35 | 18.43 | 5,692,529 | -0.55(-2.89%) |
Feb 22, 2022 | 19.56 | 19.58 | 18.80 | 18.98 | 5,948,075 | -0.61(-3.12%) |
Feb 18, 2022 | 19.59 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.28 | 20.32 | 19.44 | 19.52 | 5,249,254 | -1.04(-5.05%) |
Feb 16, 2022 | 20.08 | 20.65 | 20.08 | 20.56 | 4,997,781 | +0.22(+1.07%) |
Feb 15, 2022 | 19.95 | 20.48 | 19.95 | 20.34 | 4,279,955 | +0.59(+3.00%) |
Feb 14, 2022 | 19.79 | 20.06 | 19.46 | 19.75 | 6,651,759 | -0.01(-0.04%) |
Feb 11, 2022 | 20.15 | 20.56 | 19.60 | 19.76 | 5,969,130 | -0.49(-2.44%) |
Feb 10, 2022 | 20.17 | 21.04 | 20.14 | 20.25 | 6,042,527 | -0.20(-0.97%) |
Feb 09, 2022 | 20.25 | 20.51 | 20.22 | 20.45 | 5,382,425 | +0.47(+2.34%) |
Feb 08, 2022 | 19.90 | 20.22 | 19.89 | 19.98 | 8,047,751 | +0.10(+0.48%) |
Feb 07, 2022 | 19.77 | 20.11 | 19.72 | 19.89 | 7,659,382 | +0.13(+0.66%) |
Feb 04, 2022 | 19.28 | 19.98 | 19.25 | 19.76 | 6,048,315 | +0.50(+2.61%) |
Feb 03, 2022 | 19.09 | 19.25 | 6,445,619 | +0.01(+0.05%) | ||
Feb 02, 2022 | 19.42 | 19.42 | 18.84 | 19.25 | 6,623,937 | -0.15(-0.76%) |
Feb 01, 2022 | 19.68 | 19.78 | 19.25 | 19.39 | 7,995,013 | -0.22(-1.10%) |
Jan 31, 2022 | 18.67 | 19.64 | 19.61 | 6,486,816 | +0.81(+4.33%) | |
Jan 28, 2022 | 18.58 | 18.78 | 18.19 | 18.80 | 6,917,167 | +0.12(+0.65%) |
Jan 27, 2022 | 18.66 | 19.11 | 18.41 | 18.68 | 6,803,520 | +0.26(+1.41%) |
Jan 26, 2022 | 18.58 | 19.05 | 18.19 | 18.42 | 6,864,569 | -0.05(-0.28%) |
Jan 25, 2022 | 18.17 | 18.71 | 17.52 | 18.47 | 7,957,653 | -0.20(-1.07%) |
Jan 24, 2022 | 18.43 | 18.70 | 17.65 | 18.67 | 8,851,384 | -0.32(-1.69%) |
Jan 21, 2022 | 19.38 | 19.45 | 18.89 | 18.99 | 6,227,915 | -0.61(-3.09%) |
Jan 20, 2022 | 20.15 | 20.43 | 19.56 | 19.59 | 5,292,993 | -0.53(-2.62%) |
Jan 19, 2022 | 21.02 | 21.15 | 20.11 | 20.12 | 4,420,697 | -0.69(-3.33%) |
Jan 18, 2022 | 21.37 | 21.42 | 20.59 | 20.81 | 3,869,004 | -0.73(-3.37%) |
Jan 14, 2022 | 21.54 | 0 | +0.10(+0.48%) | |||
Jan 13, 2022 | 21.51 | 21.84 | 21.32 | 21.44 | 4,695,004 | +0.05(+0.24%) |
Jan 12, 2022 | 21.63 | 21.92 | 21.31 | 21.38 | 4,425,016 | -0.10(-0.44%) |
Jan 11, 2022 | 21.02 | 21.52 | 20.93 | 21.48 | 3,655,690 | +0.57(+2.73%) |
Jan 10, 2022 | 21.33 | 21.42 | 20.52 | 20.91 | 5,361,000 | -0.33(-1.55%) |
Jan 07, 2022 | 21.18 | 21.49 | 20.97 | 21.24 | 5,676,137 | +0.35(+1.66%) |
Jan 06, 2022 | 20.96 | 21.08 | 20.56 | 20.89 | 3,695,846 | +0.39(+1.90%) |
Jan 05, 2022 | 21.15 | 21.49 | 20.47 | 20.50 | 4,702,881 | -0.54(-2.55%) |
Jan 04, 2022 | 20.52 | 21.21 | 20.41 | 21.04 | 5,175,846 | +0.88(+4.38%) |
Jan 03, 2022 | 20.12 | 20.42 | 20.02 | 20.15 | 5,375,820 | +0.23(+1.17%) |
Dec 31, 2021 | 20.07 | 20.17 | 19.88 | 19.92 | 2,519,496 | -0.16(-0.82%) |
Dec 30, 2021 | 20.21 | 20.41 | 20.07 | 20.09 | 1,670,053 | -0.13(-0.64%) |
Dec 29, 2021 | 20.34 | 20.45 | 20.17 | 20.22 | 2,260,710 | -0.15(-0.72%) |
Dec 28, 2021 | 20.30 | 20.60 | 20.29 | 20.36 | 3,149,715 | -0.02(-0.08%) |
Dec 27, 2021 | 20.18 | 20.40 | 20.10 | 20.38 | 2,786,742 | +0.18(+0.90%) |
Dec 23, 2021 | 19.93 | 20.29 | 19.84 | 20.20 | 3,292,469 | +0.47(+2.37%) |
Dec 22, 2021 | 19.68 | 19.93 | 19.57 | 19.73 | 5,212,548 | +0.05(+0.26%) |
Dec 21, 2021 | 19.19 | 19.76 | 19.16 | 19.68 | 4,112,631 | +0.85(+4.50%) |
Dec 20, 2021 | 19.00 | 19.00 | 18.46 | 18.83 | 6,707,467 | -0.74(-3.76%) |
Dec 17, 2021 | 19.88 | 19.91 | 19.28 | 19.57 | 8,006,812 | -0.09(-0.44%) |
Dec 16, 2021 | 20.15 | 20.28 | 19.48 | 19.65 | 5,565,560 | -0.16(-0.83%) |
Dec 15, 2021 | 19.70 | 19.85 | 19.32 | 19.82 | 3,957,051 | +0.16(+0.84%) |
Dec 14, 2021 | 19.67 | 19.97 | 19.40 | 19.65 | 3,852,337 | -0.10(-0.48%) |
Dec 13, 2021 | 20.00 | 20.00 | 19.53 | 19.75 | 7,693,307 | -0.28(-1.38%) |
Dec 10, 2021 | 20.33 | 20.53 | 19.82 | 20.02 | 2,931,424 | -0.06(-0.30%) |
Dec 09, 2021 | 20.32 | 20.44 | 20.07 | 20.09 | 3,676,678 | -0.35(-1.69%) |
Dec 08, 2021 | 20.20 | 20.62 | 20.14 | 20.43 | 4,813,367 | +0.19(+0.94%) |
Dec 07, 2021 | 19.95 | 20.38 | 19.91 | 20.24 | 3,431,829 | +0.54(+2.72%) |
Dec 06, 2021 | 19.77 | 19.99 | 19.45 | 19.70 | 3,816,555 | +0.29(+1.52%) |
Dec 03, 2021 | 19.72 | 19.89 | 19.19 | 19.41 | 4,869,363 | -0.28(-1.41%) |
Dec 02, 2021 | 19.16 | 19.85 | 19.06 | 19.69 | 4,048,747 | +0.68(+3.55%) |
Dec 01, 2021 | 19.88 | 20.17 | 19.01 | 19.01 | 4,615,732 | -0.31(-1.61%) |
Nov 30, 2021 | 19.83 | 19.90 | 19.23 | 19.32 | 10,783,618 | -0.79(-3.92%) |
Nov 29, 2021 | 20.28 | 20.41 | 19.69 | 20.11 | 4,613,204 | +0.10(+0.48%) |
Nov 26, 2021 | 20.15 | 20.16 | 19.59 | 20.02 | 3,381,015 | -1.11(-5.24%) |
Nov 24, 2021 | 21.07 | 21.29 | 20.88 | 21.12 | 3,556,878 | -0.04(-0.20%) |
Nov 23, 2021 | 21.15 | 21.27 | 20.77 | 21.17 | 3,185,074 | +0.12(+0.58%) |
Nov 22, 2021 | 21.10 | 21.36 | 20.89 | 21.05 | 5,437,479 | +0.15(+0.70%) |
Nov 19, 2021 | 20.88 | 21.03 | 20.71 | 20.90 | 3,970,720 | -0.34(-1.59%) |
Nov 18, 2021 | 21.68 | 21.36 | 21.23 | 21.24 | 2,541,045 | -0.35(-1.60%) |
Nov 17, 2021 | 22.15 | 22.17 | 21.41 | 21.58 | 3,876,355 | -0.65(-2.92%) |
Nov 16, 2021 | 22.54 | 22.64 | 22.20 | 22.23 | 2,967,274 | -0.36(-1.61%) |
Nov 15, 2021 | 22.76 | 22.91 | 22.58 | 22.60 | 2,436,545 | -0.04(-0.19%) |
Nov 12, 2021 | 22.40 | 22.73 | 22.29 | 22.64 | 2,607,571 | +0.30(+1.36%) |
Nov 11, 2021 | 22.11 | 22.41 | 22.02 | 22.34 | 1,916,133 | +0.24(+1.10%) |
Nov 10, 2021 | 22.34 | 22.09 | 2,642,494 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.36 | 22.66 | 22.17 | 22.36 | 2,148,893 | -0.21(-0.95%) |
Nov 08, 2021 | 22.59 | 22.74 | 22.37 | 22.58 | 4,215,906 | +0.24(+1.08%) |
Nov 05, 2021 | 22.60 | 22.86 | 22.23 | 22.34 | 3,960,936 | +0.04(+0.19%) |
Nov 04, 2021 | 22.69 | 22.73 | 22.04 | 22.29 | 2,915,365 | -0.46(-2.04%) |
Nov 03, 2021 | 22.46 | 22.91 | 22.41 | 22.76 | 3,211,946 | +0.15(+0.68%) |
Nov 02, 2021 | 22.89 | 23.06 | 22.37 | 22.60 | 4,716,471 | -0.21(-0.90%) |
Nov 01, 2021 | 22.03 | 22.83 | 22.45 | 22.81 | 4,681,621 | +0.96(+4.41%) |
Oct 29, 2021 | 21.85 | 22.24 | 21.75 | 21.85 | 5,869,066 | -0.07(-0.31%) |
Oct 28, 2021 | 21.56 | 22.10 | 21.41 | 21.91 | 4,316,172 | +0.47(+2.21%) |
Oct 27, 2021 | 21.98 | 22.00 | 21.32 | 21.44 | 6,635,521 | -0.54(-2.46%) |
Oct 26, 2021 | 21.44 | 21.98 | 6,957,301 | +0.71(+3.31%) | ||
Oct 25, 2021 | 21.59 | 21.65 | 21.08 | 21.28 | 8,834,635 | -0.32(-1.47%) |
Oct 22, 2021 | 21.73 | 21.84 | 21.38 | 21.60 | 4,029,691 | +0.10(+0.48%) |
Oct 21, 2021 | 21.79 | 21.91 | 21.38 | 21.49 | 3,122,978 | -0.36(-1.65%) |
Oct 20, 2021 | 21.49 | 21.89 | 21.42 | 21.85 | 2,584,229 | +0.36(+1.68%) |
Oct 19, 2021 | 21.39 | 21.54 | 20.99 | 21.49 | 3,623,956 | +0.23(+1.09%) |
Oct 18, 2021 | 21.42 | 22.24 | 21.08 | 21.26 | 4,527,950 | -0.30(-1.40%) |
Oct 15, 2021 | 21.92 | 22.06 | 21.55 | 21.56 | 4,047,365 | -0.08(-0.36%) |
Oct 14, 2021 | 21.41 | 21.75 | 21.09 | 21.64 | 2,949,008 | +0.61(+2.90%) |
Oct 13, 2021 | 20.79 | 21.13 | 20.56 | 21.03 | 4,082,052 | +0.20(+0.95%) |
Oct 12, 2021 | 21.19 | 21.25 | 20.74 | 20.83 | 3,091,409 | -0.49(-2.30%) |
Oct 11, 2021 | 21.51 | 21.85 | 21.24 | 21.32 | 3,235,356 | -0.20(-0.92%) |
Oct 08, 2021 | 21.70 | 22.02 | 21.45 | 21.52 | 2,789,920 | -0.29(-1.34%) |
Oct 07, 2021 | 22.20 | 22.23 | 21.75 | 21.81 | 6,079,219 | +0.03(+0.16%) |
Oct 06, 2021 | 21.40 | 21.81 | 21.14 | 21.78 | 6,028,890 | -0.03(-0.16%) |
Oct 05, 2021 | 20.88 | 22.06 | 20.74 | 21.81 | 6,908,605 | +1.09(+5.27%) |
Oct 04, 2021 | 20.84 | 21.24 | 20.63 | 20.72 | 4,878,468 | -0.42(-1.99%) |
Oct 01, 2021 | 20.81 | 21.33 | 20.59 | 21.14 | 3,392,242 | +0.41(+1.99%) |
Sep 30, 2021 | 21.18 | 21.30 | 20.69 | 20.73 | 4,720,743 | -0.42(-1.99%) |
Sep 29, 2021 | 21.54 | 21.64 | 21.02 | 21.15 | 2,953,857 | -0.28(-1.28%) |
Sep 28, 2021 | 21.78 | 22.09 | 21.41 | 21.42 | 5,364,293 | -0.55(-2.50%) |
Sep 27, 2021 | 21.47 | 22.10 | 21.44 | 21.97 | 3,956,235 | +0.53(+2.49%) |
Sep 24, 2021 | 21.24 | 21.48 | 21.07 | 21.44 | 2,938,138 | +0.08(+0.36%) |
Sep 23, 2021 | 21.04 | 21.66 | 21.04 | 21.36 | 3,402,255 | +0.48(+2.31%) |
Sep 22, 2021 | 20.85 | 21.07 | 20.78 | 20.88 | 7,245,699 | +0.49(+2.40%) |
Sep 21, 2021 | 20.81 | 20.86 | 20.15 | 20.39 | 4,306,056 | -0.21(-1.04%) |
Sep 20, 2021 | 21.61 | 21.67 | 20.27 | 20.61 | 10,231,158 | -1.96(-8.69%) |
Sep 17, 2021 | 22.82 | 23.24 | 22.29 | 22.57 | 23,550,786 | +1.17(+5.46%) |
Sep 16, 2021 | 22.04 | 22.16 | 21.34 | 21.40 | 6,541,559 | -0.57(-2.58%) |
Sep 15, 2021 | 21.36 | 21.99 | 21.24 | 21.97 | 4,032,360 | +0.52(+2.40%) |
Sep 14, 2021 | 21.78 | 21.97 | 21.34 | 21.45 | 5,207,127 | -0.02(-0.08%) |
Sep 13, 2021 | 21.28 | 21.69 | 21.18 | 21.47 | 3,781,543 | +0.32(+1.50%) |
Sep 10, 2021 | 21.48 | 21.48 | 21.00 | 21.15 | 3,037,413 | -0.15(-0.73%) |
Sep 09, 2021 | 21.11 | 21.69 | 21.04 | 21.30 | 3,690,228 | +0.21(+0.98%) |
Sep 08, 2021 | 21.02 | 21.22 | 20.88 | 21.10 | 3,829,590 | -0.17(-0.81%) |
Sep 07, 2021 | 21.39 | 21.49 | 21.10 | 21.27 | 7,698,157 | -0.12(-0.56%) |
Sep 03, 2021 | 21.67 | 21.73 | 21.27 | 21.39 | 4,044,554 | -0.38(-1.74%) |
Sep 02, 2021 | 21.74 | 22.11 | 21.69 | 21.77 | 3,982,455 | +0.14(+0.64%) |
Sep 01, 2021 | 21.79 | 21.89 | 21.23 | 21.63 | 6,127,903 | -0.14(-0.63%) |
Aug 31, 2021 | 21.59 | 21.91 | 21.37 | 21.77 | 6,883,870 | +0.16(+0.76%) |
Aug 30, 2021 | 22.18 | 22.18 | 21.60 | 21.60 | 3,037,644 | -0.48(-2.18%) |
Aug 27, 2021 | 21.43 | 22.14 | 21.42 | 22.09 | 3,372,180 | +0.63(+2.92%) |
Aug 26, 2021 | 21.83 | 21.86 | 21.43 | 21.46 | 2,869,001 | -0.33(-1.50%) |
Aug 25, 2021 | 21.55 | 21.97 | 21.40 | 21.79 | 3,303,529 | +0.30(+1.40%) |
Aug 24, 2021 | 21.22 | 21.62 | 21.06 | 21.48 | 4,012,015 | +0.42(+2.00%) |
Aug 23, 2021 | 20.81 | 21.20 | 20.69 | 21.06 | 3,199,784 | +0.44(+2.13%) |
Aug 20, 2021 | 20.15 | 20.73 | 20.07 | 20.62 | 4,477,020 | +0.49(+2.43%) |
Aug 19, 2021 | 20.32 | 20.56 | 19.89 | 20.13 | 3,829,228 | -0.59(-2.86%) |
Aug 18, 2021 | 21.07 | 21.31 | 20.70 | 20.73 | 3,063,134 | -0.46(-2.19%) |
Aug 17, 2021 | 21.35 | 21.46 | 20.99 | 21.19 | 5,569,623 | -0.47(-2.18%) |
Aug 16, 2021 | 21.13 | 21.72 | 20.92 | 21.67 | 5,678,260 | +0.30(+1.41%) |
Aug 13, 2021 | 21.64 | 21.69 | 21.35 | 21.36 | 2,407,189 | -0.22(-1.04%) |
Aug 12, 2021 | 21.88 | 21.95 | 21.48 | 21.59 | 3,011,958 | -0.34(-1.53%) |
Aug 11, 2021 | 21.48 | 22.05 | 21.40 | 21.92 | 4,329,110 | +0.66(+3.09%) |
Aug 10, 2021 | 21.23 | 21.52 | 21.09 | 21.27 | 3,663,956 | +0.05(+0.24%) |
Aug 09, 2021 | 21.20 | 21.50 | 20.95 | 21.21 | 2,721,934 | +0.02(+0.08%) |
Aug 06, 2021 | 21.14 | 21.30 | 20.99 | 21.20 | 3,485,061 | +0.40(+1.93%) |
Aug 05, 2021 | 20.68 | 20.96 | 20.57 | 20.80 | 4,050,602 | +0.28(+1.37%) |
Aug 04, 2021 | 20.71 | 21.06 | 20.49 | 20.51 | 6,048,795 | -0.41(-1.96%) |
Aug 03, 2021 | 20.97 | 20.99 | 20.43 | 20.92 | 5,060,792 | +0.07(+0.33%) |