Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.35 | 14.65 | 14.00 | 14.46 | 4,822,074 | -0.30(-2.01%) |
Jun 29, 2022 | 15.16 | 15.23 | 14.66 | 14.75 | 3,049,519 | -0.57(-3.74%) |
Jun 28, 2022 | 15.72 | 15.89 | 15.27 | 15.33 | 3,329,989 | -0.22(-1.44%) |
Jun 27, 2022 | 15.67 | 15.71 | 15.47 | 15.55 | 2,599,539 | -0.01(-0.06%) |
Jun 24, 2022 | 15.15 | 15.62 | 15.08 | 15.56 | 6,069,272 | +0.60(+4.01%) |
Jun 23, 2022 | 14.81 | 15.02 | 14.63 | 14.96 | 3,998,635 | +0.08(+0.54%) |
Jun 22, 2022 | 14.53 | 14.96 | 14.53 | 14.88 | 3,716,740 | +0.04(+0.24%) |
Jun 21, 2022 | 14.84 | 14.95 | 14.70 | 14.84 | 4,429,712 | +0.39(+2.73%) |
Jun 17, 2022 | 14.25 | 14.67 | 14.21 | 14.45 | 7,149,399 | +0.13(+0.94%) |
Jun 16, 2022 | 14.30 | 14.47 | 14.05 | 14.31 | 5,487,857 | -0.40(-2.74%) |
Jun 15, 2022 | 14.73 | 15.00 | 14.45 | 14.72 | 5,047,349 | +0.16(+1.11%) |
Jun 14, 2022 | 14.38 | 14.68 | 14.21 | 14.56 | 5,727,929 | +0.28(+1.95%) |
Jun 13, 2022 | 14.81 | 14.88 | 14.18 | 14.28 | 7,104,016 | -1.21(-7.81%) |
Jun 10, 2022 | 15.74 | 15.78 | 15.48 | 15.49 | 4,076,636 | -0.70(-4.32%) |
Jun 09, 2022 | 16.58 | 16.61 | 16.18 | 16.19 | 3,420,442 | -0.41(-2.48%) |
Jun 08, 2022 | 16.89 | 17.00 | 16.57 | 16.60 | 3,960,481 | -0.52(-3.04%) |
Jun 07, 2022 | 16.76 | 17.16 | 16.68 | 17.12 | 2,691,985 | +0.15(+0.90%) |
Jun 06, 2022 | 16.91 | 17.27 | 16.86 | 16.97 | 2,769,740 | +0.21(+1.23%) |
Jun 03, 2022 | 17.04 | 17.10 | 16.69 | 16.76 | 3,674,552 | -0.48(-2.81%) |
Jun 02, 2022 | 17.10 | 17.24 | 16.78 | 17.24 | 5,680,852 | +0.15(+0.89%) |
Jun 01, 2022 | 17.34 | 17.43 | 16.78 | 17.09 | 4,113,022 | -0.24(-1.40%) |
May 31, 2022 | 17.33 | 17.46 | 17.05 | 17.33 | 5,032,112 | -0.18(-1.02%) |
May 27, 2022 | 17.35 | 17.52 | 17.33 | 17.51 | 2,197,788 | +0.27(+1.56%) |
May 26, 2022 | 16.82 | 17.34 | 16.82 | 17.24 | 3,326,685 | +0.56(+3.33%) |
May 25, 2022 | 16.39 | 16.78 | 16.36 | 16.69 | 3,178,203 | +0.15(+0.92%) |
May 24, 2022 | 16.62 | 16.68 | 15.97 | 16.54 | 3,070,607 | -0.22(-1.34%) |
May 23, 2022 | 17.03 | 17.12 | 16.70 | 16.76 | 3,472,049 | +0.12(+0.70%) |
May 20, 2022 | 16.40 | 16.67 | 16.03 | 16.64 | 4,704,323 | +0.49(+3.05%) |
May 19, 2022 | 15.84 | 16.38 | 15.84 | 16.15 | 3,494,893 | +0.04(+0.22%) |
May 18, 2022 | 16.48 | 16.53 | 16.00 | 16.11 | 3,562,553 | -0.59(-3.54%) |
May 17, 2022 | 16.28 | 16.76 | 16.08 | 16.71 | 4,227,868 | +0.85(+5.37%) |
May 16, 2022 | 15.91 | 16.02 | 15.57 | 15.85 | 3,522,814 | -0.13(-0.84%) |
May 13, 2022 | 15.79 | 16.14 | 15.75 | 15.99 | 4,998,473 | +0.50(+3.24%) |
May 12, 2022 | 15.18 | 15.75 | 15.02 | 15.49 | 5,240,189 | +0.22(+1.41%) |
May 11, 2022 | 15.77 | 16.20 | 15.26 | 15.27 | 5,549,743 | -0.56(-3.57%) |
May 10, 2022 | 16.20 | 16.27 | 15.47 | 15.84 | 4,246,718 | -0.04(-0.23%) |
May 09, 2022 | 16.12 | 16.25 | 15.70 | 15.87 | 4,429,842 | -0.50(-3.08%) |
May 06, 2022 | 16.67 | 16.68 | 16.09 | 16.38 | 4,271,087 | -0.35(-2.07%) |
May 05, 2022 | 17.41 | 17.41 | 16.48 | 16.72 | 4,410,106 | -0.98(-5.51%) |
May 04, 2022 | 17.00 | 17.75 | 16.81 | 17.70 | 5,689,208 | +0.64(+3.74%) |
May 03, 2022 | 16.70 | 17.26 | 16.56 | 17.06 | 5,261,451 | +0.38(+2.29%) |
May 02, 2022 | 16.29 | 16.71 | 16.14 | 16.68 | 5,864,589 | +0.37(+2.29%) |
Apr 29, 2022 | 17.11 | 17.30 | 16.26 | 16.31 | 4,481,246 | -0.82(-4.77%) |
Apr 28, 2022 | 16.82 | 17.28 | 16.57 | 17.12 | 4,369,170 | +0.53(+3.21%) |
Apr 27, 2022 | 16.76 | 17.02 | 16.59 | 16.59 | 5,775,004 | -0.29(-1.73%) |
Apr 26, 2022 | 17.73 | 17.91 | 16.86 | 16.88 | 6,790,368 | -1.56(-8.47%) |
Apr 25, 2022 | 18.11 | 18.48 | 17.70 | 18.44 | 6,136,974 | +0.14(+0.78%) |
Apr 22, 2022 | 18.84 | 18.84 | 18.28 | 18.30 | 4,515,258 | -0.59(-3.15%) |
Apr 21, 2022 | 19.52 | 19.61 | 18.82 | 18.90 | 2,758,357 | -0.39(-2.02%) |
Apr 20, 2022 | 19.46 | 19.59 | 19.25 | 19.29 | 3,115,397 | +0.00(+0.00%) |
Apr 19, 2022 | 18.90 | 19.34 | 18.83 | 19.29 | 3,444,621 | +0.52(+2.79%) |
Apr 18, 2022 | 18.56 | 18.87 | 18.50 | 18.76 | 3,236,770 | +0.13(+0.71%) |
Apr 14, 2022 | 19.10 | 19.24 | 18.60 | 18.63 | 3,558,898 | -0.42(-2.19%) |
Apr 13, 2022 | 18.63 | 19.06 | 18.59 | 19.05 | 2,755,137 | +0.32(+1.71%) |
Apr 12, 2022 | 18.91 | 19.26 | 18.63 | 18.73 | 4,972,682 | -0.33(-1.72%) |
Apr 11, 2022 | 18.88 | 19.40 | 18.88 | 19.06 | 3,411,327 | -0.12(-0.60%) |
Apr 08, 2022 | 18.95 | 19.38 | 18.80 | 19.17 | 3,861,570 | +0.24(+1.27%) |
Apr 07, 2022 | 19.04 | 19.14 | 18.55 | 18.93 | 4,981,028 | -0.28(-1.48%) |
Apr 06, 2022 | 19.71 | 19.84 | 19.14 | 19.22 | 5,890,909 | -0.84(-4.20%) |
Apr 05, 2022 | 20.54 | 20.62 | 20.02 | 20.06 | 4,960,207 | -0.52(-2.54%) |
Apr 04, 2022 | 20.65 | 20.97 | 20.41 | 20.58 | 5,009,369 | -0.10(-0.47%) |
Apr 01, 2022 | 20.73 | 20.73 | 20.21 | 20.68 | 7,046,608 | +0.22(+1.08%) |
Mar 31, 2022 | 20.81 | 21.14 | 20.27 | 20.46 | 9,370,208 | -0.32(-1.54%) |
Mar 30, 2022 | 20.64 | 20.80 | 20.54 | 20.78 | 5,561,783 | +0.07(+0.34%) |
Mar 29, 2022 | 20.25 | 20.72 | 20.25 | 20.71 | 6,584,183 | +0.84(+4.24%) |
Mar 28, 2022 | 19.68 | 19.88 | 19.50 | 19.86 | 4,465,724 | +0.26(+1.31%) |
Mar 25, 2022 | 19.42 | 19.62 | 19.37 | 19.61 | 4,403,277 | +0.24(+1.24%) |
Mar 24, 2022 | 19.19 | 19.42 | 19.00 | 19.37 | 4,530,663 | +0.29(+1.54%) |
Mar 23, 2022 | 19.00 | 19.27 | 18.86 | 19.07 | 6,708,567 | -0.12(-0.60%) |
Mar 22, 2022 | 19.20 | 19.49 | 19.14 | 19.19 | 4,333,305 | +0.30(+1.60%) |
Mar 21, 2022 | 19.07 | 19.21 | 18.76 | 18.89 | 5,830,126 | -0.10(-0.51%) |
Mar 18, 2022 | 18.69 | 19.07 | 18.53 | 18.98 | 10,106,291 | +0.09(+0.47%) |
Mar 17, 2022 | 18.57 | 18.92 | 18.46 | 18.90 | 5,093,779 | +0.03(+0.14%) |
Mar 16, 2022 | 18.36 | 19.13 | 18.34 | 18.87 | 8,057,413 | +0.87(+4.83%) |
Mar 15, 2022 | 18.15 | 18.41 | 17.71 | 18.00 | 5,742,679 | -0.02(-0.10%) |
Mar 14, 2022 | 18.21 | 18.40 | 17.88 | 18.02 | 5,536,316 | +0.24(+1.35%) |
Mar 11, 2022 | 17.88 | 18.11 | 17.77 | 17.78 | 4,274,071 | -0.02(-0.10%) |
Mar 10, 2022 | 17.40 | 17.85 | 17.80 | 5,351,280 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.79 | 18.16 | 17.68 | 17.80 | 6,679,284 | +0.62(+3.61%) |
Mar 08, 2022 | 16.63 | 17.62 | 16.62 | 17.18 | 11,263,940 | +0.65(+3.92%) |
Mar 07, 2022 | 16.69 | 16.82 | 16.34 | 16.54 | 10,722,860 | -0.27(-1.64%) |
Mar 04, 2022 | 17.30 | 17.31 | 16.61 | 16.81 | 8,567,737 | -0.98(-5.53%) |
Mar 03, 2022 | 18.20 | 18.28 | 17.46 | 17.80 | 4,773,096 | -0.43(-2.34%) |
Mar 02, 2022 | 17.75 | 18.30 | 17.51 | 18.22 | 5,932,050 | +0.74(+4.21%) |
Mar 01, 2022 | 18.59 | 18.70 | 17.17 | 17.49 | 9,012,189 | -1.36(-7.20%) |
Feb 28, 2022 | 18.81 | 19.17 | 18.59 | 18.84 | 6,957,024 | -0.49(-2.52%) |
Feb 25, 2022 | 18.83 | 19.44 | 19.11 | 19.33 | 6,587,353 | +0.68(+3.66%) |
Feb 24, 2022 | 17.91 | 18.71 | 17.76 | 18.65 | 7,563,100 | -0.11(-0.57%) |
Feb 23, 2022 | 19.50 | 19.64 | 18.67 | 18.75 | 5,594,705 | -0.56(-2.89%) |
Feb 22, 2022 | 19.90 | 19.92 | 19.13 | 19.31 | 5,845,860 | -0.62(-3.11%) |
Feb 18, 2022 | 19.93 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.63 | 20.68 | 19.78 | 19.86 | 5,159,048 | -1.06(-5.05%) |
Feb 16, 2022 | 20.43 | 21.02 | 20.43 | 20.92 | 4,911,896 | +0.22(+1.07%) |
Feb 15, 2022 | 20.30 | 20.84 | 20.30 | 20.70 | 4,206,406 | +0.60(+3.00%) |
Feb 14, 2022 | 20.14 | 20.41 | 19.80 | 20.09 | 6,537,451 | -0.01(-0.04%) |
Feb 11, 2022 | 20.50 | 20.92 | 19.94 | 20.10 | 5,866,552 | -0.50(-2.44%) |
Feb 10, 2022 | 20.52 | 21.41 | 20.49 | 20.60 | 5,938,688 | -0.20(-0.97%) |
Feb 09, 2022 | 20.60 | 20.87 | 20.58 | 20.81 | 5,289,930 | +0.48(+2.34%) |
Feb 08, 2022 | 20.25 | 20.58 | 20.23 | 20.33 | 7,909,452 | +0.10(+0.48%) |
Feb 07, 2022 | 20.12 | 20.46 | 20.07 | 20.23 | 7,527,757 | +0.13(+0.66%) |
Feb 04, 2022 | 19.62 | 20.33 | 19.58 | 20.10 | 5,944,377 | +0.51(+2.61%) |
Feb 03, 2022 | 19.42 | 19.59 | 6,334,853 | +0.01(+0.04%) | ||
Feb 02, 2022 | 19.76 | 19.76 | 19.17 | 19.58 | 6,510,106 | -0.15(-0.76%) |
Feb 01, 2022 | 20.02 | 20.13 | 19.58 | 19.73 | 7,857,620 | -0.22(-1.10%) |
Jan 31, 2022 | 18.99 | 19.99 | 19.95 | 6,375,342 | +0.83(+4.33%) | |
Jan 28, 2022 | 18.90 | 19.11 | 18.51 | 19.12 | 6,798,297 | +0.12(+0.65%) |
Jan 27, 2022 | 18.98 | 19.44 | 18.73 | 19.00 | 6,686,603 | +0.26(+1.41%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.51 | 18.74 | 6,746,603 | -0.05(-0.28%) |
Jan 25, 2022 | 18.49 | 19.04 | 17.83 | 18.79 | 7,820,903 | -0.20(-1.07%) |
Jan 24, 2022 | 18.75 | 19.03 | 17.96 | 18.99 | 8,699,275 | -0.33(-1.69%) |
Jan 21, 2022 | 19.72 | 19.79 | 19.22 | 19.32 | 6,120,889 | -0.62(-3.09%) |
Jan 20, 2022 | 20.50 | 20.79 | 19.90 | 19.93 | 5,202,034 | -0.54(-2.62%) |
Jan 19, 2022 | 21.39 | 21.52 | 20.46 | 20.47 | 4,344,728 | -0.70(-3.33%) |
Jan 18, 2022 | 21.74 | 21.79 | 20.95 | 21.18 | 3,802,517 | -0.74(-3.37%) |
Jan 14, 2022 | 21.92 | 0 | +0.11(+0.48%) | |||
Jan 13, 2022 | 21.89 | 22.22 | 21.70 | 21.81 | 4,614,322 | +0.05(+0.24%) |
Jan 12, 2022 | 22.00 | 22.30 | 21.68 | 21.76 | 4,348,974 | -0.10(-0.44%) |
Jan 11, 2022 | 21.39 | 21.89 | 21.30 | 21.85 | 3,592,868 | +0.58(+2.73%) |
Jan 10, 2022 | 21.70 | 21.79 | 20.88 | 21.27 | 5,268,873 | -0.33(-1.55%) |
Jan 07, 2022 | 21.55 | 21.86 | 21.33 | 21.61 | 5,578,594 | +0.35(+1.66%) |
Jan 06, 2022 | 21.33 | 21.45 | 20.92 | 21.26 | 3,632,334 | +0.40(+1.90%) |
Jan 05, 2022 | 21.52 | 21.86 | 20.82 | 20.86 | 4,622,063 | -0.55(-2.55%) |
Jan 04, 2022 | 20.88 | 21.59 | 20.77 | 21.41 | 5,086,900 | +0.90(+4.38%) |
Jan 03, 2022 | 20.47 | 20.78 | 20.37 | 20.51 | 5,283,438 | +0.24(+1.17%) |
Dec 31, 2021 | 20.42 | 20.52 | 20.23 | 20.27 | 2,476,199 | -0.17(-0.82%) |
Dec 30, 2021 | 20.56 | 20.76 | 20.42 | 20.44 | 1,641,353 | -0.13(-0.64%) |
Dec 29, 2021 | 20.69 | 20.81 | 20.52 | 20.57 | 2,221,861 | -0.15(-0.72%) |
Dec 28, 2021 | 20.66 | 20.96 | 20.65 | 20.72 | 3,095,588 | -0.02(-0.08%) |
Dec 27, 2021 | 20.53 | 20.76 | 20.45 | 20.74 | 2,738,853 | +0.18(+0.90%) |
Dec 23, 2021 | 20.28 | 20.64 | 20.19 | 20.55 | 3,235,889 | +0.48(+2.37%) |
Dec 22, 2021 | 20.02 | 20.28 | 19.92 | 20.08 | 5,122,971 | +0.05(+0.26%) |
Dec 21, 2021 | 19.52 | 20.11 | 19.50 | 20.02 | 4,041,956 | +0.86(+4.50%) |
Dec 20, 2021 | 19.33 | 19.33 | 18.78 | 19.16 | 6,592,200 | -0.75(-3.76%) |
Dec 17, 2021 | 20.23 | 20.26 | 19.62 | 19.91 | 7,869,217 | -0.09(-0.44%) |
Dec 16, 2021 | 20.50 | 20.64 | 19.82 | 20.00 | 5,469,918 | -0.17(-0.83%) |
Dec 15, 2021 | 20.04 | 20.20 | 19.65 | 20.16 | 3,889,050 | +0.17(+0.84%) |
Dec 14, 2021 | 20.01 | 20.32 | 19.74 | 20.00 | 3,786,135 | -0.10(-0.48%) |
Dec 13, 2021 | 20.35 | 20.35 | 19.87 | 20.09 | 7,561,099 | -0.28(-1.38%) |
Dec 10, 2021 | 20.68 | 20.89 | 20.17 | 20.38 | 2,881,048 | -0.06(-0.30%) |
Dec 09, 2021 | 20.67 | 20.80 | 20.42 | 20.44 | 3,613,495 | -0.35(-1.69%) |
Dec 08, 2021 | 20.55 | 20.98 | 20.49 | 20.79 | 4,730,651 | +0.19(+0.94%) |
Dec 07, 2021 | 20.30 | 20.74 | 20.26 | 20.60 | 3,372,854 | +0.55(+2.72%) |
Dec 06, 2021 | 20.12 | 20.34 | 19.79 | 20.05 | 3,750,968 | +0.30(+1.52%) |
Dec 03, 2021 | 20.07 | 20.23 | 19.53 | 19.75 | 4,785,684 | -0.28(-1.41%) |
Dec 02, 2021 | 19.49 | 20.20 | 19.40 | 20.03 | 3,979,170 | +0.69(+3.55%) |
Dec 01, 2021 | 20.23 | 20.52 | 19.34 | 19.34 | 4,536,412 | -0.32(-1.61%) |
Nov 30, 2021 | 20.18 | 20.24 | 19.57 | 19.66 | 10,598,304 | -0.80(-3.92%) |
Nov 29, 2021 | 20.64 | 20.76 | 20.03 | 20.46 | 4,533,927 | +0.10(+0.48%) |
Nov 26, 2021 | 20.51 | 20.52 | 19.93 | 20.37 | 3,322,913 | -1.13(-5.24%) |
Nov 24, 2021 | 21.44 | 21.67 | 21.24 | 21.49 | 3,495,754 | -0.04(-0.20%) |
Nov 23, 2021 | 21.52 | 21.64 | 21.14 | 21.54 | 3,130,339 | +0.12(+0.58%) |
Nov 22, 2021 | 21.47 | 21.74 | 21.26 | 21.41 | 5,344,038 | +0.15(+0.70%) |
Nov 19, 2021 | 21.25 | 21.40 | 21.07 | 21.26 | 3,902,484 | -0.34(-1.59%) |
Nov 18, 2021 | 22.06 | 21.73 | 21.60 | 21.61 | 2,497,378 | -0.35(-1.60%) |
Nov 17, 2021 | 22.53 | 22.56 | 21.79 | 21.96 | 3,809,741 | -0.66(-2.92%) |
Nov 16, 2021 | 22.94 | 23.03 | 22.59 | 22.62 | 2,916,282 | -0.37(-1.61%) |
Nov 15, 2021 | 23.16 | 23.31 | 22.97 | 22.99 | 2,394,673 | -0.04(-0.19%) |
Nov 12, 2021 | 22.79 | 23.12 | 22.68 | 23.03 | 2,562,760 | +0.31(+1.36%) |
Nov 11, 2021 | 22.50 | 22.81 | 22.40 | 22.73 | 1,883,205 | +0.25(+1.10%) |
Nov 10, 2021 | 22.73 | 22.48 | 2,597,083 | -0.27(-1.20%) | ||
Nov 09, 2021 | 22.75 | 23.06 | 22.56 | 22.75 | 2,111,965 | -0.22(-0.95%) |
Nov 08, 2021 | 22.98 | 23.14 | 22.77 | 22.97 | 4,143,457 | +0.25(+1.08%) |
Nov 05, 2021 | 23.00 | 23.26 | 22.62 | 22.73 | 3,892,869 | +0.04(+0.19%) |
Nov 04, 2021 | 23.08 | 23.13 | 22.42 | 22.68 | 2,865,265 | -0.47(-2.04%) |
Nov 03, 2021 | 22.86 | 23.31 | 22.80 | 23.15 | 3,156,750 | +0.16(+0.68%) |
Nov 02, 2021 | 23.29 | 23.46 | 22.76 | 23.00 | 4,635,420 | -0.21(-0.90%) |
Nov 01, 2021 | 22.42 | 23.23 | 22.84 | 23.21 | 4,601,169 | +0.98(+4.41%) |
Oct 29, 2021 | 22.23 | 22.63 | 22.13 | 22.23 | 5,768,209 | -0.07(-0.31%) |
Oct 28, 2021 | 21.94 | 22.49 | 21.79 | 22.30 | 4,242,000 | +0.48(+2.21%) |
Oct 27, 2021 | 22.37 | 22.38 | 21.69 | 21.82 | 6,521,493 | -0.55(-2.46%) |
Oct 26, 2021 | 21.82 | 22.37 | 6,837,742 | +0.72(+3.31%) | ||
Oct 25, 2021 | 21.97 | 22.03 | 21.45 | 21.65 | 8,682,815 | -0.32(-1.47%) |
Oct 22, 2021 | 22.11 | 22.22 | 21.76 | 21.97 | 3,960,442 | +0.10(+0.48%) |
Oct 21, 2021 | 22.17 | 22.29 | 21.76 | 21.87 | 3,069,311 | -0.37(-1.65%) |
Oct 20, 2021 | 21.87 | 22.28 | 21.79 | 22.24 | 2,539,820 | +0.37(+1.68%) |
Oct 19, 2021 | 21.76 | 21.92 | 21.36 | 21.87 | 3,561,680 | +0.24(+1.09%) |
Oct 18, 2021 | 21.79 | 22.63 | 21.45 | 21.63 | 4,450,139 | -0.31(-1.40%) |
Oct 15, 2021 | 22.31 | 22.45 | 21.93 | 21.94 | 3,977,813 | -0.08(-0.36%) |
Oct 14, 2021 | 21.78 | 22.13 | 21.46 | 22.02 | 2,898,330 | +0.62(+2.90%) |
Oct 13, 2021 | 21.15 | 21.50 | 20.92 | 21.40 | 4,011,903 | +0.20(+0.95%) |
Oct 12, 2021 | 21.56 | 21.62 | 21.10 | 21.20 | 3,038,284 | -0.50(-2.30%) |
Oct 11, 2021 | 21.89 | 22.23 | 21.61 | 21.69 | 3,179,757 | -0.20(-0.92%) |
Oct 08, 2021 | 22.08 | 22.40 | 21.83 | 21.90 | 2,741,976 | -0.30(-1.34%) |
Oct 07, 2021 | 22.59 | 22.62 | 22.13 | 22.19 | 5,974,750 | +0.04(+0.16%) |
Oct 06, 2021 | 21.77 | 22.19 | 21.51 | 22.16 | 5,925,286 | -0.04(-0.16%) |
Oct 05, 2021 | 21.25 | 22.45 | 21.10 | 22.19 | 6,789,883 | +1.11(+5.27%) |
Oct 04, 2021 | 21.20 | 21.61 | 20.99 | 21.08 | 4,794,633 | -0.43(-1.99%) |
Oct 01, 2021 | 21.17 | 21.70 | 20.95 | 21.51 | 3,333,947 | +0.42(+1.99%) |
Sep 30, 2021 | 21.55 | 21.67 | 21.06 | 21.09 | 4,639,619 | -0.43(-1.99%) |
Sep 29, 2021 | 21.91 | 22.02 | 21.39 | 21.52 | 2,903,096 | -0.28(-1.28%) |
Sep 28, 2021 | 22.16 | 22.48 | 21.78 | 21.80 | 5,272,110 | -0.56(-2.50%) |
Sep 27, 2021 | 21.84 | 22.49 | 21.82 | 22.36 | 3,888,248 | +0.54(+2.49%) |
Sep 24, 2021 | 21.62 | 21.86 | 21.44 | 21.82 | 2,887,647 | +0.08(+0.36%) |
Sep 23, 2021 | 21.41 | 22.04 | 21.41 | 21.74 | 3,343,789 | +0.49(+2.31%) |
Sep 22, 2021 | 21.21 | 21.44 | 21.15 | 21.25 | 7,121,184 | +0.50(+2.40%) |
Sep 21, 2021 | 21.17 | 21.22 | 20.50 | 20.75 | 4,232,058 | -0.22(-1.04%) |
Sep 20, 2021 | 21.99 | 22.04 | 20.63 | 20.97 | 10,055,339 | -1.99(-8.69%) |
Sep 17, 2021 | 23.22 | 23.64 | 22.68 | 22.96 | 23,146,074 | +1.19(+5.46%) |
Sep 16, 2021 | 22.43 | 22.54 | 21.71 | 21.77 | 6,429,145 | -0.58(-2.58%) |
Sep 15, 2021 | 21.74 | 22.38 | 21.62 | 22.35 | 3,963,066 | +0.52(+2.41%) |
Sep 14, 2021 | 22.16 | 22.36 | 21.71 | 21.83 | 5,117,644 | -0.02(-0.08%) |
Sep 13, 2021 | 21.65 | 22.07 | 21.55 | 21.84 | 3,716,559 | +0.32(+1.50%) |
Sep 10, 2021 | 21.85 | 21.85 | 21.37 | 21.52 | 2,985,216 | -0.16(-0.73%) |
Sep 09, 2021 | 21.48 | 22.07 | 21.41 | 21.68 | 3,626,813 | +0.21(+0.98%) |
Sep 08, 2021 | 21.39 | 21.59 | 21.24 | 21.47 | 3,763,780 | -0.17(-0.81%) |
Sep 07, 2021 | 21.76 | 21.86 | 21.47 | 21.64 | 7,565,867 | -0.12(-0.56%) |
Sep 03, 2021 | 22.04 | 22.11 | 21.65 | 21.76 | 3,975,050 | -0.38(-1.74%) |
Sep 02, 2021 | 22.12 | 22.50 | 22.07 | 22.15 | 3,914,018 | +0.14(+0.64%) |
Sep 01, 2021 | 22.18 | 22.27 | 21.60 | 22.01 | 6,022,597 | -0.14(-0.63%) |
Aug 31, 2021 | 21.97 | 22.30 | 21.75 | 22.15 | 6,765,573 | +0.17(+0.76%) |
Aug 30, 2021 | 22.57 | 22.57 | 21.98 | 21.98 | 2,985,443 | -0.49(-2.18%) |
Aug 27, 2021 | 21.81 | 22.52 | 21.80 | 22.47 | 3,314,230 | +0.64(+2.92%) |
Aug 26, 2021 | 22.21 | 22.25 | 21.80 | 21.83 | 2,819,698 | -0.33(-1.50%) |
Aug 25, 2021 | 21.93 | 22.35 | 21.77 | 22.17 | 3,246,759 | +0.31(+1.40%) |
Aug 24, 2021 | 21.59 | 22.00 | 21.43 | 21.86 | 3,943,070 | +0.43(+2.00%) |
Aug 23, 2021 | 21.17 | 21.57 | 21.06 | 21.43 | 3,144,797 | +0.45(+2.13%) |
Aug 20, 2021 | 20.50 | 21.09 | 20.43 | 20.99 | 4,400,084 | +0.50(+2.43%) |
Aug 19, 2021 | 20.67 | 20.92 | 20.24 | 20.49 | 3,763,424 | -0.60(-2.86%) |
Aug 18, 2021 | 21.44 | 21.69 | 21.06 | 21.09 | 3,010,495 | -0.47(-2.19%) |
Aug 17, 2021 | 21.72 | 21.83 | 21.36 | 21.56 | 5,473,912 | -0.48(-2.18%) |
Aug 16, 2021 | 21.50 | 22.10 | 21.28 | 22.04 | 5,580,681 | +0.31(+1.41%) |
Aug 13, 2021 | 22.02 | 22.07 | 21.72 | 21.74 | 2,365,822 | -0.23(-1.04%) |
Aug 12, 2021 | 22.26 | 22.33 | 21.85 | 21.97 | 2,960,199 | -0.34(-1.53%) |
Aug 11, 2021 | 21.85 | 22.44 | 21.78 | 22.31 | 4,254,714 | +0.67(+3.09%) |
Aug 10, 2021 | 21.60 | 21.90 | 21.46 | 21.64 | 3,600,991 | +0.05(+0.24%) |
Aug 09, 2021 | 21.57 | 21.88 | 21.32 | 21.59 | 2,675,158 | +0.02(+0.08%) |
Aug 06, 2021 | 21.51 | 21.67 | 21.36 | 21.57 | 3,425,171 | +0.41(+1.93%) |
Aug 05, 2021 | 21.05 | 21.32 | 20.93 | 21.16 | 3,980,992 | +0.29(+1.37%) |
Aug 04, 2021 | 21.07 | 21.43 | 20.85 | 20.87 | 5,944,847 | -0.42(-1.96%) |
Aug 03, 2021 | 21.33 | 21.35 | 20.79 | 21.29 | 4,973,823 | +0.07(+0.33%) |
Aug 02, 2021 | 21.45 | 21.95 | 21.16 | 21.22 | 4,833,838 | +0.03(+0.16%) |
Jul 30, 2021 | 21.08 | 21.55 | 21.00 | 21.19 | 9,094,171 | +0.03(+0.12%) |
Jul 29, 2021 | 21.26 | 21.42 | 20.85 | 21.16 | 4,251,592 | +0.18(+0.87%) |
Jul 28, 2021 | 21.14 | 21.20 | 20.40 | 20.98 | 8,020,418 | -0.10(-0.49%) |
Jul 27, 2021 | 21.38 | 21.58 | 20.27 | 21.08 | 7,190,544 | -0.70(-3.23%) |
Jul 26, 2021 | 21.60 | 21.95 | 21.44 | 21.79 | 6,757,024 | +0.22(+1.01%) |
Jul 23, 2021 | 22.03 | 22.13 | 21.39 | 21.57 | 4,148,214 | -0.27(-1.23%) |
Jul 22, 2021 | 22.31 | 22.32 | 21.80 | 21.84 | 3,577,531 | -0.46(-2.07%) |
Jul 21, 2021 | 22.13 | 22.50 | 22.06 | 22.30 | 3,732,552 | +0.46(+2.11%) |
Jul 20, 2021 | 21.11 | 21.95 | 20.91 | 21.84 | 4,526,860 | +0.74(+3.50%) |
Jul 19, 2021 | 20.90 | 21.25 | 20.76 | 21.10 | 5,025,851 | -0.64(-2.96%) |
Jul 16, 2021 | 22.65 | 22.67 | 21.61 | 21.74 | 3,105,912 | -0.70(-3.14%) |
Jul 15, 2021 | 22.22 | 22.68 | 22.15 | 22.45 | 3,780,650 | -0.17(-0.73%) |
Jul 14, 2021 | 23.13 | 23.49 | 22.51 | 22.61 | 3,127,223 | -0.36(-1.55%) |
Jul 13, 2021 | 23.16 | 23.44 | 22.95 | 22.97 | 4,374,476 | -0.24(-1.05%) |
Jul 12, 2021 | 23.03 | 23.47 | 22.87 | 23.21 | 7,599,292 | +0.33(+1.44%) |
Jul 09, 2021 | 22.55 | 22.88 | 22.40 | 22.88 | 2,989,881 | +1.01(+4.61%) |
Jul 08, 2021 | 22.13 | 22.30 | 21.66 | 21.87 | 5,423,546 | -0.83(-3.64%) |
Jul 07, 2021 | 22.43 | 22.78 | 22.18 | 22.70 | 3,286,488 | +0.09(+0.38%) |
Jul 06, 2021 | 23.03 | 23.03 | 22.34 | 22.61 | 5,144,466 | -0.36(-1.55%) |
Jul 02, 2021 | 23.44 | 23.45 | 22.91 | 22.97 | 3,660,941 | -0.45(-1.93%) |