Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.00 | 17.23 | 16.60 | 16.97 | 12,103,549 | -0.47(-2.71%) |
Jun 29, 2022 | 17.78 | 17.83 | 17.23 | 17.45 | 10,730,183 | -0.51(-2.84%) |
Jun 28, 2022 | 18.93 | 18.99 | 17.84 | 17.96 | 10,001,482 | -0.76(-4.06%) |
Jun 27, 2022 | 19.55 | 19.68 | 18.62 | 18.72 | 12,774,081 | -0.70(-3.63%) |
Jun 24, 2022 | 17.71 | 19.50 | 17.69 | 19.42 | 54,996,764 | +1.75(+9.91%) |
Jun 23, 2022 | 17.98 | 18.12 | 17.19 | 17.67 | 14,071,067 | -0.44(-2.41%) |
Jun 22, 2022 | 18.17 | 18.47 | 17.81 | 18.10 | 13,893,460 | -0.36(-1.96%) |
Jun 21, 2022 | 18.69 | 18.84 | 18.07 | 18.47 | 14,547,102 | +0.06(+0.30%) |
Jun 17, 2022 | 18.42 | 18.77 | 18.13 | 18.41 | 14,797,526 | +0.06(+0.30%) |
Jun 16, 2022 | 19.44 | 19.48 | 18.12 | 18.35 | 13,490,360 | -1.96(-9.63%) |
Jun 15, 2022 | 20.21 | 20.95 | 19.99 | 20.31 | 14,622,836 | +0.11(+0.55%) |
Jun 14, 2022 | 19.67 | 20.36 | 19.57 | 20.20 | 10,004,981 | +0.68(+3.50%) |
Jun 13, 2022 | 20.37 | 20.68 | 19.01 | 19.51 | 15,296,173 | -1.67(-7.90%) |
Jun 10, 2022 | 21.55 | 21.93 | 21.14 | 21.19 | 10,992,455 | -0.85(-3.84%) |
Jun 09, 2022 | 22.19 | 22.42 | 21.92 | 22.03 | 9,981,078 | -0.26(-1.16%) |
Jun 08, 2022 | 22.41 | 22.59 | 22.05 | 22.29 | 9,764,543 | -0.20(-0.90%) |
Jun 07, 2022 | 21.90 | 22.88 | 21.82 | 22.49 | 16,723,154 | +0.26(+1.16%) |
Jun 06, 2022 | 21.99 | 22.32 | 21.60 | 22.24 | 11,219,689 | +0.33(+1.51%) |
Jun 03, 2022 | 21.90 | 22.32 | 21.74 | 21.91 | 11,540,064 | +0.01(+0.04%) |
Jun 02, 2022 | 21.70 | 22.10 | 21.49 | 21.90 | 10,900,175 | +0.44(+2.06%) |
Jun 01, 2022 | 21.91 | 22.02 | 20.95 | 21.45 | 15,486,596 | -0.29(-1.35%) |
May 31, 2022 | 21.50 | 22.04 | 21.00 | 21.75 | 17,422,936 | +0.19(+0.90%) |
May 27, 2022 | 20.92 | 21.69 | 20.65 | 21.56 | 23,020,640 | +0.48(+2.27%) |
May 26, 2022 | 20.28 | 21.14 | 19.42 | 21.08 | 52,524,856 | +3.41(+19.31%) |
May 25, 2022 | 16.23 | 17.85 | 16.15 | 17.67 | 29,579,024 | +1.47(+9.09%) |
May 24, 2022 | 16.36 | 16.38 | 15.59 | 16.19 | 22,649,970 | -0.70(-4.14%) |
May 23, 2022 | 16.76 | 17.05 | 16.09 | 16.89 | 17,852,756 | +0.19(+1.16%) |
May 20, 2022 | 17.79 | 17.98 | 16.09 | 16.70 | 24,968,642 | -1.10(-6.20%) |
May 19, 2022 | 17.04 | 18.19 | 16.99 | 17.80 | 20,415,854 | +0.30(+1.73%) |
May 18, 2022 | 18.07 | 18.33 | 17.14 | 17.50 | 30,774,646 | -2.09(-10.66%) |
May 17, 2022 | 19.01 | 19.78 | 18.89 | 19.59 | 13,822,732 | +0.35(+1.82%) |
May 16, 2022 | 19.68 | 19.68 | 18.90 | 19.24 | 12,672,664 | -0.58(-2.92%) |
May 13, 2022 | 19.93 | 20.49 | 19.71 | 19.82 | 11,928,191 | +0.32(+1.65%) |
May 12, 2022 | 18.88 | 20.29 | 18.47 | 19.50 | 19,486,180 | +0.84(+4.48%) |
May 11, 2022 | 20.79 | 20.79 | 18.65 | 18.66 | 19,392,310 | -1.83(-8.93%) |
May 10, 2022 | 20.79 | 20.97 | 19.94 | 20.49 | 13,269,344 | -0.09(-0.45%) |
May 09, 2022 | 20.54 | 21.38 | 20.45 | 20.58 | 12,249,155 | -0.68(-3.20%) |
May 06, 2022 | 21.61 | 21.97 | 20.67 | 21.26 | 13,757,380 | -0.64(-2.94%) |
May 05, 2022 | 22.83 | 22.91 | 21.64 | 21.91 | 12,147,066 | -1.42(-6.07%) |
May 04, 2022 | 22.28 | 23.34 | 21.84 | 23.32 | 10,666,200 | +1.00(+4.49%) |
May 03, 2022 | 22.90 | 23.17 | 22.27 | 22.32 | 8,058,994 | -0.52(-2.29%) |
May 02, 2022 | 22.40 | 22.86 | 21.82 | 22.84 | 11,506,719 | +0.62(+2.77%) |
Apr 29, 2022 | 23.51 | 23.70 | 22.16 | 22.23 | 11,047,945 | -1.43(-6.06%) |
Apr 28, 2022 | 23.02 | 23.74 | 22.51 | 23.66 | 10,988,512 | +0.99(+4.38%) |
Apr 27, 2022 | 22.53 | 23.13 | 22.40 | 22.67 | 14,759,845 | +0.29(+1.32%) |
Apr 26, 2022 | 22.62 | 22.93 | 22.31 | 22.37 | 13,309,147 | -0.63(-2.72%) |
Apr 25, 2022 | 22.08 | 23.23 | 21.69 | 23.00 | 14,718,795 | +0.68(+3.05%) |
Apr 22, 2022 | 22.89 | 23.25 | 22.30 | 22.32 | 14,090,191 | -1.37(-5.78%) |
Apr 21, 2022 | 24.83 | 25.00 | 23.52 | 23.69 | 11,825,554 | -0.63(-2.57%) |
Apr 20, 2022 | 24.87 | 25.11 | 24.28 | 24.31 | 10,215,827 | -0.34(-1.38%) |
Apr 19, 2022 | 23.67 | 24.93 | 23.65 | 24.66 | 12,039,762 | +1.07(+4.52%) |
Apr 18, 2022 | 23.60 | 23.99 | 23.05 | 23.59 | 13,825,527 | -0.14(-0.58%) |
Apr 14, 2022 | 23.84 | 24.57 | 23.68 | 23.73 | 13,041,324 | -0.02(-0.08%) |
Apr 13, 2022 | 22.67 | 23.84 | 22.57 | 23.74 | 11,827,616 | +0.99(+4.37%) |
Apr 12, 2022 | 22.93 | 23.55 | 22.72 | 22.75 | 14,193,170 | +0.25(+1.10%) |
Apr 11, 2022 | 21.97 | 23.23 | 21.92 | 22.50 | 15,121,852 | +0.68(+3.12%) |
Apr 08, 2022 | 21.32 | 22.01 | 20.92 | 21.82 | 13,323,842 | +0.52(+2.46%) |
Apr 07, 2022 | 21.83 | 21.85 | 20.57 | 21.30 | 21,139,672 | -0.71(-3.22%) |
Apr 06, 2022 | 22.38 | 22.44 | 21.69 | 22.01 | 12,650,440 | -0.70(-3.08%) |
Apr 05, 2022 | 22.93 | 23.50 | 22.60 | 22.71 | 16,036,418 | +0.11(+0.49%) |
Apr 04, 2022 | 22.35 | 23.05 | 22.18 | 22.60 | 11,653,355 | +0.30(+1.36%) |
Apr 01, 2022 | 22.53 | 22.76 | 21.85 | 22.29 | 17,761,436 | -0.11(-0.49%) |
Mar 31, 2022 | 23.50 | 23.51 | 22.29 | 22.40 | 16,427,714 | -1.11(-4.73%) |
Mar 30, 2022 | 24.24 | 24.47 | 23.41 | 23.51 | 10,766,830 | -0.95(-3.87%) |
Mar 29, 2022 | 23.94 | 24.52 | 23.54 | 24.46 | 13,110,210 | +0.94(+3.99%) |
Mar 28, 2022 | 23.72 | 23.81 | 22.97 | 23.52 | 14,828,397 | -0.56(-2.33%) |
Mar 25, 2022 | 24.28 | 24.80 | 23.91 | 24.09 | 8,906,721 | -0.15(-0.61%) |
Mar 24, 2022 | 23.59 | 24.51 | 23.46 | 24.23 | 9,067,063 | +0.57(+2.41%) |
Mar 23, 2022 | 24.49 | 24.56 | 23.63 | 23.66 | 11,066,687 | -1.08(-4.35%) |
Mar 22, 2022 | 25.06 | 25.80 | 24.65 | 24.74 | 10,244,557 | +0.11(+0.45%) |
Mar 21, 2022 | 25.38 | 25.64 | 24.33 | 24.63 | 11,093,078 | -0.79(-3.11%) |
Mar 18, 2022 | 24.97 | 25.45 | 24.51 | 25.42 | 17,783,564 | +0.27(+1.06%) |
Mar 17, 2022 | 24.61 | 25.32 | 24.42 | 25.15 | 11,740,114 | +0.52(+2.09%) |
Mar 16, 2022 | 23.18 | 24.95 | 23.08 | 24.64 | 19,471,266 | +1.77(+7.76%) |
Mar 15, 2022 | 21.81 | 22.89 | 21.80 | 22.86 | 12,564,603 | +0.98(+4.50%) |
Mar 14, 2022 | 21.57 | 22.25 | 21.44 | 21.88 | 11,947,785 | +0.28(+1.31%) |
Mar 11, 2022 | 22.84 | 23.03 | 21.56 | 21.59 | 13,750,267 | -1.02(-4.52%) |
Mar 10, 2022 | 21.95 | 22.67 | 22.62 | 14,181,804 | +0.55(+2.48%) | |
Mar 09, 2022 | 21.92 | 22.49 | 21.65 | 22.07 | 12,907,752 | +0.91(+4.32%) |
Mar 08, 2022 | 19.77 | 21.89 | 19.65 | 21.16 | 16,677,598 | +1.59(+8.12%) |
Mar 07, 2022 | 22.54 | 22.65 | 19.55 | 19.57 | 24,600,072 | -3.09(-13.63%) |
Mar 04, 2022 | 23.40 | 23.51 | 22.28 | 22.65 | 13,177,183 | -1.12(-4.72%) |
Mar 03, 2022 | 23.90 | 23.95 | 23.04 | 23.78 | 11,469,195 | -0.15(-0.61%) |
Mar 02, 2022 | 22.64 | 24.14 | 22.43 | 23.92 | 14,039,461 | +1.52(+6.77%) |
Mar 01, 2022 | 23.74 | 24.11 | 22.22 | 22.41 | 12,180,702 | -1.27(-5.36%) |
Feb 28, 2022 | 23.70 | 23.93 | 23.05 | 23.68 | 13,971,817 | -0.40(-1.67%) |
Feb 25, 2022 | 22.97 | 24.12 | 23.34 | 24.08 | 17,091,512 | +1.11(+4.81%) |
Feb 24, 2022 | 20.79 | 23.10 | 20.49 | 22.97 | 22,772,416 | +1.84(+8.69%) |
Feb 23, 2022 | 22.04 | 22.20 | 20.96 | 21.14 | 23,743,890 | -1.17(-5.24%) |
Feb 22, 2022 | 24.12 | 25.77 | 22.09 | 22.31 | 56,795,948 | -1.17(-4.98%) |
Feb 18, 2022 | 23.48 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.55 | 24.21 | 22.86 | 23.02 | 13,974,447 | -0.83(-3.48%) |
Feb 16, 2022 | 24.28 | 24.61 | 23.20 | 23.85 | 23,905,060 | +0.62(+2.67%) |
Feb 15, 2022 | 22.59 | 23.28 | 22.59 | 23.23 | 8,792,216 | +0.87(+3.88%) |
Feb 14, 2022 | 23.30 | 23.39 | 22.20 | 22.36 | 10,778,914 | -0.90(-3.85%) |
Feb 11, 2022 | 24.23 | 24.39 | 23.13 | 23.26 | 9,713,462 | -1.03(-4.25%) |
Feb 10, 2022 | 24.56 | 25.28 | 24.09 | 24.29 | 9,872,839 | -0.47(-1.88%) |
Feb 09, 2022 | 24.26 | 24.87 | 24.02 | 24.76 | 10,229,901 | +0.69(+2.89%) |
Feb 08, 2022 | 23.70 | 24.65 | 23.39 | 24.06 | 11,213,656 | +0.69(+2.97%) |
Feb 07, 2022 | 23.20 | 23.70 | 22.91 | 23.37 | 9,276,008 | +0.22(+0.95%) |
Feb 04, 2022 | 22.96 | 23.40 | 22.56 | 23.15 | 10,414,243 | +0.25(+1.08%) |
Feb 03, 2022 | 22.88 | 22.77 | 22.90 | 10,073,527 | -0.20(-0.87%) | |
Feb 02, 2022 | 23.93 | 23.99 | 22.54 | 23.10 | 12,188,760 | -0.83(-3.47%) |
Feb 01, 2022 | 23.65 | 24.19 | 23.17 | 23.93 | 8,368,784 | +0.55(+2.34%) |
Jan 31, 2022 | 23.07 | 23.45 | 23.39 | 10,962,179 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.45 | 23.51 | 22.48 | 23.24 | 11,075,882 | -0.21(-0.90%) |
Jan 27, 2022 | 24.01 | 24.85 | 23.28 | 23.45 | 13,832,193 | -0.31(-1.31%) |
Jan 26, 2022 | 24.88 | 25.10 | 23.68 | 23.76 | 14,750,091 | -0.77(-3.13%) |
Jan 25, 2022 | 24.13 | 25.51 | 24.06 | 24.53 | 22,896,202 | -0.20(-0.81%) |
Jan 24, 2022 | 22.48 | 24.86 | 21.75 | 24.73 | 45,967,856 | +3.77(+18.00%) |
Jan 21, 2022 | 21.63 | 21.75 | 20.61 | 20.96 | 16,200,860 | -0.81(-3.73%) |
Jan 20, 2022 | 23.13 | 23.54 | 21.70 | 21.77 | 11,847,013 | -1.32(-5.70%) |
Jan 19, 2022 | 23.06 | 23.74 | 22.91 | 23.08 | 12,704,913 | +0.05(+0.20%) |
Jan 18, 2022 | 23.57 | 23.75 | 23.03 | 23.04 | 14,294,169 | -0.76(-3.19%) |
Jan 14, 2022 | 23.80 | 0 | -0.72(-2.94%) | |||
Jan 13, 2022 | 24.53 | 25.39 | 24.35 | 24.52 | 9,795,046 | +0.20(+0.83%) |
Jan 12, 2022 | 24.66 | 25.00 | 23.82 | 24.32 | 8,969,258 | -0.10(-0.41%) |
Jan 11, 2022 | 23.43 | 24.58 | 23.27 | 24.42 | 11,046,886 | +1.07(+4.58%) |
Jan 10, 2022 | 24.00 | 24.04 | 22.49 | 23.35 | 13,510,417 | -0.73(-3.03%) |
Jan 07, 2022 | 24.24 | 24.61 | 23.74 | 24.08 | 11,354,927 | -0.35(-1.42%) |
Jan 06, 2022 | 24.36 | 24.70 | 23.38 | 24.43 | 12,176,167 | +0.27(+1.13%) |
Jan 05, 2022 | 25.66 | 25.87 | 24.13 | 24.15 | 13,117,378 | -1.51(-5.87%) |
Jan 04, 2022 | 25.01 | 25.81 | 25.01 | 25.66 | 11,539,910 | +0.65(+2.59%) |
Jan 03, 2022 | 24.53 | 26.05 | 24.34 | 25.01 | 19,354,548 | +1.10(+4.58%) |
Dec 31, 2021 | 24.46 | 24.84 | 23.85 | 23.91 | 10,609,471 | -0.60(-2.46%) |
Dec 30, 2021 | 24.42 | 24.91 | 24.34 | 24.52 | 14,051,633 | -0.13(-0.52%) |
Dec 29, 2021 | 23.78 | 24.98 | 23.49 | 24.65 | 15,529,924 | +0.85(+3.57%) |
Dec 28, 2021 | 23.41 | 24.44 | 23.32 | 23.80 | 17,940,676 | +0.22(+0.93%) |
Dec 27, 2021 | 22.88 | 23.86 | 22.86 | 23.58 | 15,367,650 | +0.61(+2.67%) |
Dec 23, 2021 | 22.93 | 23.16 | 22.54 | 22.96 | 10,730,201 | +0.25(+1.09%) |
Dec 22, 2021 | 22.63 | 23.01 | 22.21 | 22.72 | 12,017,416 | +0.03(+0.12%) |
Dec 21, 2021 | 21.73 | 22.80 | 21.70 | 22.69 | 16,690,743 | +1.16(+5.39%) |
Dec 20, 2021 | 21.90 | 22.13 | 20.97 | 21.53 | 17,990,258 | -0.90(-3.99%) |
Dec 17, 2021 | 22.11 | 22.88 | 21.56 | 22.43 | 79,186,200 | +0.26(+1.15%) |
Dec 16, 2021 | 23.08 | 23.16 | 22.05 | 22.17 | 15,360,294 | -0.68(-2.96%) |
Dec 15, 2021 | 22.88 | 23.24 | 22.19 | 22.85 | 19,188,198 | -0.70(-2.99%) |
Dec 14, 2021 | 22.65 | 23.78 | 22.54 | 23.55 | 17,701,730 | +0.90(+3.95%) |
Dec 13, 2021 | 24.15 | 24.25 | 22.15 | 22.65 | 22,462,634 | -1.62(-6.66%) |
Dec 10, 2021 | 24.15 | 24.45 | 23.30 | 24.27 | 19,107,730 | -0.05(-0.19%) |
Dec 09, 2021 | 24.82 | 25.26 | 24.31 | 24.32 | 14,750,186 | -0.51(-2.05%) |
Dec 08, 2021 | 25.31 | 25.59 | 24.63 | 24.82 | 16,246,954 | -0.44(-1.76%) |
Dec 07, 2021 | 25.01 | 25.72 | 24.72 | 25.27 | 17,617,102 | +0.64(+2.58%) |
Dec 06, 2021 | 24.66 | 25.57 | 24.37 | 24.63 | 22,801,316 | +0.30(+1.23%) |
Dec 03, 2021 | 25.31 | 25.54 | 23.71 | 24.33 | 21,087,462 | -0.82(-3.25%) |
Dec 02, 2021 | 25.03 | 25.54 | 24.21 | 25.15 | 20,539,214 | +0.47(+1.91%) |
Dec 01, 2021 | 26.50 | 26.81 | 24.50 | 24.68 | 19,187,296 | -1.20(-4.63%) |
Nov 30, 2021 | 26.87 | 26.98 | 25.18 | 25.88 | 22,130,850 | -1.13(-4.20%) |
Nov 29, 2021 | 28.20 | 28.36 | 26.36 | 27.01 | 19,897,398 | -0.66(-2.39%) |
Nov 26, 2021 | 27.62 | 27.95 | 26.89 | 27.68 | 16,304,502 | -1.51(-5.17%) |
Nov 24, 2021 | 29.59 | 29.69 | 28.22 | 29.18 | 20,246,536 | -1.35(-4.43%) |
Nov 23, 2021 | 30.42 | 30.67 | 29.66 | 30.54 | 13,010,629 | -0.13(-0.41%) |
Nov 22, 2021 | 31.87 | 32.55 | 30.25 | 30.66 | 23,933,250 | -0.85(-2.71%) |
Nov 19, 2021 | 33.74 | 34.24 | 31.42 | 31.52 | 30,989,634 | -2.42(-7.12%) |
Nov 18, 2021 | 31.75 | 34.09 | 30.34 | 33.93 | 99,802,664 | +5.93(+21.17%) |
Nov 17, 2021 | 28.80 | 29.16 | 27.61 | 28.00 | 19,390,140 | -1.32(-4.49%) |
Nov 16, 2021 | 28.27 | 29.47 | 27.89 | 29.32 | 20,214,734 | +1.13(+3.99%) |
Nov 15, 2021 | 28.15 | 28.57 | 27.61 | 28.19 | 12,602,568 | +0.54(+1.94%) |
Nov 12, 2021 | 27.96 | 28.19 | 27.34 | 27.66 | 13,965,237 | -0.39(-1.39%) |
Nov 11, 2021 | 27.34 | 28.57 | 27.29 | 28.05 | 12,976,440 | +0.97(+3.59%) |
Nov 10, 2021 | 27.62 | 27.08 | 9,461,437 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.28 | 28.66 | 27.48 | 27.79 | 11,266,709 | -0.55(-1.95%) |
Nov 08, 2021 | 28.73 | 29.02 | 28.12 | 28.35 | 11,355,842 | -0.11(-0.38%) |
Nov 05, 2021 | 28.39 | 28.95 | 27.87 | 28.46 | 11,066,778 | +0.54(+1.95%) |
Nov 04, 2021 | 28.22 | 28.82 | 27.59 | 27.91 | 18,814,416 | +0.16(+0.59%) |
Nov 03, 2021 | 26.33 | 28.83 | 26.15 | 27.75 | 36,394,784 | +1.75(+6.74%) |
Nov 02, 2021 | 25.45 | 26.09 | 24.94 | 26.00 | 13,796,529 | +0.19(+0.74%) |
Nov 01, 2021 | 24.41 | 25.90 | 24.95 | 25.80 | 19,461,118 | +1.77(+7.37%) |
Oct 29, 2021 | 23.69 | 24.16 | 23.47 | 24.03 | 10,658,799 | +0.16(+0.68%) |
Oct 28, 2021 | 23.36 | 24.00 | 23.36 | 23.87 | 9,230,115 | +0.65(+2.82%) |
Oct 27, 2021 | 23.94 | 23.97 | 23.14 | 23.22 | 14,324,584 | -0.65(-2.74%) |
Oct 26, 2021 | 24.56 | 23.87 | 11,851,265 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.26 | 24.95 | 24.26 | 24.36 | 11,635,862 | +0.22(+0.90%) |
Oct 22, 2021 | 23.96 | 24.28 | 23.63 | 24.14 | 12,856,309 | +0.29(+1.22%) |
Oct 21, 2021 | 24.20 | 24.73 | 23.59 | 23.85 | 13,791,149 | -0.07(-0.30%) |
Oct 20, 2021 | 24.07 | 24.72 | 23.79 | 23.93 | 18,652,600 | -0.15(-0.64%) |
Oct 19, 2021 | 25.22 | 25.26 | 23.97 | 24.08 | 34,936,488 | -1.57(-6.12%) |
Oct 18, 2021 | 21.90 | 25.80 | 21.86 | 25.65 | 54,160,436 | +3.82(+17.51%) |
Oct 15, 2021 | 21.32 | 22.06 | 21.17 | 21.83 | 18,751,030 | +0.84(+4.02%) |
Oct 14, 2021 | 20.58 | 21.42 | 20.38 | 20.98 | 20,400,576 | +0.58(+2.85%) |
Oct 13, 2021 | 20.75 | 20.78 | 20.17 | 20.40 | 13,721,976 | -0.28(-1.36%) |
Oct 12, 2021 | 20.28 | 20.68 | 20.01 | 20.68 | 12,691,278 | +0.52(+2.57%) |
Oct 11, 2021 | 20.70 | 21.05 | 20.08 | 20.17 | 13,013,876 | -0.51(-2.46%) |
Oct 08, 2021 | 20.47 | 20.72 | 20.29 | 20.67 | 11,679,376 | +0.22(+1.07%) |
Oct 07, 2021 | 20.73 | 21.02 | 20.28 | 20.46 | 13,737,434 | -0.03(-0.13%) |
Oct 06, 2021 | 20.03 | 21.04 | 19.31 | 20.48 | 29,777,800 | +0.24(+1.17%) |
Oct 05, 2021 | 20.87 | 20.94 | 20.08 | 20.25 | 13,843,698 | -0.54(-2.58%) |
Oct 04, 2021 | 20.73 | 21.23 | 20.67 | 20.78 | 12,665,334 | +0.00(+0.00%) |
Oct 01, 2021 | 20.57 | 21.02 | 20.17 | 20.78 | 16,788,050 | +0.26(+1.28%) |
Sep 30, 2021 | 21.79 | 21.79 | 20.28 | 20.52 | 32,575,430 | -1.91(-8.50%) |
Sep 29, 2021 | 22.88 | 23.12 | 22.40 | 22.43 | 13,546,657 | -0.37(-1.63%) |
Sep 28, 2021 | 22.57 | 23.12 | 22.31 | 22.80 | 22,211,566 | +0.72(+3.25%) |
Sep 27, 2021 | 21.71 | 22.84 | 21.70 | 22.08 | 22,546,116 | +0.56(+2.62%) |
Sep 24, 2021 | 20.97 | 21.85 | 20.74 | 21.52 | 16,719,212 | +0.48(+2.29%) |
Sep 23, 2021 | 20.76 | 21.54 | 20.69 | 21.04 | 17,168,438 | +0.49(+2.39%) |
Sep 22, 2021 | 19.79 | 20.85 | 19.75 | 20.55 | 14,719,844 | +0.94(+4.77%) |
Sep 21, 2021 | 19.61 | 19.98 | 19.38 | 19.61 | 13,057,347 | +0.03(+0.14%) |
Sep 20, 2021 | 19.29 | 19.96 | 19.11 | 19.59 | 18,043,382 | -0.33(-1.64%) |
Sep 17, 2021 | 19.98 | 20.26 | 19.67 | 19.91 | 17,498,956 | -0.17(-0.86%) |
Sep 16, 2021 | 19.33 | 20.41 | 19.33 | 20.08 | 19,391,574 | +0.74(+3.80%) |
Sep 15, 2021 | 18.88 | 19.40 | 18.80 | 19.35 | 11,628,888 | +0.35(+1.86%) |
Sep 14, 2021 | 19.02 | 19.20 | 18.50 | 19.00 | 14,034,442 | -0.02(-0.10%) |
Sep 13, 2021 | 18.76 | 19.25 | 18.45 | 19.01 | 14,011,600 | +0.41(+2.18%) |
Sep 10, 2021 | 19.72 | 19.84 | 18.59 | 18.61 | 20,501,388 | -0.90(-4.62%) |
Sep 09, 2021 | 19.23 | 19.73 | 18.94 | 19.51 | 22,941,910 | +0.37(+1.93%) |
Sep 08, 2021 | 19.65 | 19.74 | 18.97 | 19.14 | 13,747,975 | -0.63(-3.19%) |
Sep 07, 2021 | 19.79 | 20.10 | 19.53 | 19.77 | 15,083,712 | +0.19(+0.97%) |
Sep 03, 2021 | 20.29 | 20.49 | 19.47 | 19.58 | 15,824,882 | -0.84(-4.11%) |
Sep 02, 2021 | 20.25 | 20.79 | 20.20 | 20.42 | 15,101,605 | +0.10(+0.49%) |
Sep 01, 2021 | 20.27 | 20.51 | 19.99 | 20.32 | 13,347,118 | +0.14(+0.67%) |
Aug 31, 2021 | 20.38 | 20.88 | 19.87 | 20.19 | 16,431,662 | -0.06(-0.31%) |
Aug 30, 2021 | 20.76 | 20.84 | 20.24 | 20.25 | 13,959,932 | -0.48(-2.31%) |
Aug 27, 2021 | 20.29 | 20.91 | 20.23 | 20.73 | 15,759,446 | +0.41(+2.00%) |
Aug 26, 2021 | 21.02 | 21.11 | 20.22 | 20.32 | 21,736,844 | -0.95(-4.45%) |
Aug 25, 2021 | 20.91 | 21.42 | 20.13 | 21.27 | 25,422,842 | +0.10(+0.47%) |
Aug 24, 2021 | 20.41 | 21.36 | 20.28 | 21.17 | 25,645,942 | +0.90(+4.45%) |
Aug 23, 2021 | 20.62 | 20.81 | 19.82 | 20.27 | 31,427,434 | +0.08(+0.40%) |
Aug 20, 2021 | 19.55 | 20.40 | 18.94 | 20.19 | 63,476,952 | +0.70(+3.61%) |
Aug 19, 2021 | 17.35 | 20.00 | 16.94 | 19.48 | 153,834,512 | +3.19(+19.59%) |
Aug 18, 2021 | 16.35 | 16.88 | 15.98 | 16.29 | 19,516,728 | -0.18(-1.09%) |
Aug 17, 2021 | 16.62 | 16.88 | 16.09 | 16.47 | 16,433,972 | -0.58(-3.38%) |
Aug 16, 2021 | 17.04 | 17.24 | 16.66 | 17.05 | 12,644,635 | -0.01(-0.05%) |
Aug 13, 2021 | 17.31 | 17.36 | 16.88 | 17.06 | 9,084,331 | -0.34(-1.97%) |
Aug 12, 2021 | 18.30 | 18.36 | 17.06 | 17.40 | 16,256,403 | -0.46(-2.57%) |
Aug 11, 2021 | 17.35 | 17.92 | 17.23 | 17.86 | 11,425,316 | +0.42(+2.43%) |
Aug 10, 2021 | 16.95 | 17.67 | 16.86 | 17.44 | 12,781,804 | +0.45(+2.65%) |
Aug 09, 2021 | 16.71 | 17.10 | 16.35 | 16.98 | 10,420,863 | +0.25(+1.51%) |
Aug 06, 2021 | 16.14 | 16.75 | 16.08 | 16.73 | 18,972,136 | +0.98(+6.24%) |
Aug 05, 2021 | 15.19 | 15.80 | 15.18 | 15.75 | 11,679,731 | +0.67(+4.42%) |
Aug 04, 2021 | 15.45 | 15.67 | 15.01 | 15.08 | 16,638,677 | -0.50(-3.24%) |
Aug 03, 2021 | 15.52 | 15.67 | 14.79 | 15.59 | 11,598,935 | +0.19(+1.23%) |
Aug 02, 2021 | 15.50 | 15.83 | 15.15 | 15.40 | 13,608,008 | +0.07(+0.47%) |
Jul 30, 2021 | 14.98 | 15.82 | 14.89 | 15.33 | 18,322,090 | +0.33(+2.23%) |
Jul 29, 2021 | 15.23 | 15.51 | 14.98 | 14.99 | 10,996,386 | -0.09(-0.60%) |
Jul 28, 2021 | 15.39 | 15.61 | 14.99 | 15.08 | 10,564,681 | -0.28(-1.82%) |
Jul 27, 2021 | 15.53 | 15.59 | 14.96 | 15.36 | 14,708,756 | -0.37(-2.35%) |
Jul 26, 2021 | 15.10 | 15.85 | 15.08 | 15.73 | 13,957,581 | +0.71(+4.74%) |
Jul 23, 2021 | 15.31 | 15.43 | 14.79 | 15.02 | 13,407,298 | -0.27(-1.77%) |
Jul 22, 2021 | 15.81 | 15.82 | 15.16 | 15.29 | 15,153,384 | -0.56(-3.53%) |
Jul 21, 2021 | 15.41 | 16.07 | 15.41 | 15.85 | 15,767,775 | +0.65(+4.27%) |
Jul 20, 2021 | 14.57 | 15.31 | 14.38 | 15.20 | 15,640,997 | +0.68(+4.66%) |
Jul 19, 2021 | 14.71 | 14.90 | 14.14 | 14.52 | 19,320,686 | -0.75(-4.90%) |
Jul 16, 2021 | 16.05 | 16.23 | 15.08 | 15.27 | 14,392,156 | -0.56(-3.53%) |
Jul 15, 2021 | 16.23 | 16.26 | 15.48 | 15.83 | 13,236,025 | -0.44(-2.71%) |
Jul 14, 2021 | 16.88 | 17.21 | 16.25 | 16.27 | 10,133,570 | -0.45(-2.70%) |
Jul 13, 2021 | 17.13 | 17.31 | 16.62 | 16.72 | 11,101,485 | -0.50(-2.88%) |
Jul 12, 2021 | 16.67 | 17.29 | 16.43 | 17.22 | 14,380,413 | +0.39(+2.30%) |
Jul 09, 2021 | 15.88 | 16.87 | 15.88 | 16.83 | 16,786,318 | +1.08(+6.87%) |
Jul 08, 2021 | 15.09 | 15.75 | 14.88 | 15.75 | 17,043,310 | +0.27(+1.75%) |
Jul 07, 2021 | 16.23 | 16.38 | 15.37 | 15.48 | 18,842,804 | -0.98(-5.97%) |
Jul 06, 2021 | 16.78 | 16.78 | 16.11 | 16.46 | 11,416,104 | -0.32(-1.93%) |
Jul 02, 2021 | 16.96 | 16.96 | 16.64 | 16.79 | 6,264,093 | -0.19(-1.12%) |