Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.80 | 20.44 | 19.75 | 20.23 | 13,759,581 | +1.24(+6.53%) |
Feb 25, 2022 | 18.67 | 19.00 | 18.63 | 18.99 | 6,759,340 | +0.52(+2.80%) |
Feb 24, 2022 | 16.82 | 18.57 | 16.81 | 18.48 | 14,578,060 | +1.31(+7.63%) |
Feb 23, 2022 | 17.59 | 17.65 | 17.12 | 17.17 | 4,739,002 | -0.12(-0.68%) |
Feb 22, 2022 | 17.45 | 17.58 | 17.15 | 17.28 | 6,734,324 | -0.44(-2.48%) |
Feb 18, 2022 | 17.72 | 0 | -0.33(-1.84%) | |||
Feb 17, 2022 | 18.20 | 18.34 | 17.99 | 18.06 | 6,151,545 | -0.25(-1.39%) |
Feb 16, 2022 | 18.15 | 18.36 | 17.95 | 18.31 | 3,256,423 | +0.01(+0.05%) |
Feb 15, 2022 | 17.92 | 18.33 | 17.90 | 18.30 | 5,450,681 | +0.88(+5.05%) |
Feb 14, 2022 | 17.46 | 17.72 | 17.24 | 17.42 | 4,958,002 | -0.14(-0.78%) |
Feb 11, 2022 | 18.14 | 18.19 | 17.46 | 17.56 | 4,464,319 | -0.47(-2.60%) |
Feb 10, 2022 | 18.05 | 18.59 | 17.96 | 18.03 | 5,440,027 | -0.47(-2.54%) |
Feb 09, 2022 | 18.72 | 18.72 | 18.32 | 18.50 | 6,737,088 | +0.64(+3.61%) |
Feb 08, 2022 | 17.60 | 17.88 | 17.51 | 17.85 | 4,830,684 | +0.04(+0.22%) |
Feb 07, 2022 | 17.82 | 18.04 | 17.73 | 17.81 | 4,526,919 | -0.11(-0.60%) |
Feb 04, 2022 | 17.60 | 18.08 | 17.56 | 17.92 | 5,198,647 | +0.17(+0.94%) |
Feb 03, 2022 | 17.96 | 17.65 | 17.75 | 7,031,605 | -0.46(-2.52%) | |
Feb 02, 2022 | 18.48 | 18.49 | 18.14 | 18.21 | 5,998,822 | -0.08(-0.43%) |
Feb 01, 2022 | 18.37 | 18.37 | 17.97 | 18.29 | 5,860,360 | -0.03(-0.16%) |
Jan 31, 2022 | 17.39 | 18.34 | 18.32 | 6,130,139 | +0.97(+5.57%) | |
Jan 28, 2022 | 17.10 | 17.35 | 16.82 | 17.35 | 7,446,512 | +0.16(+0.91%) |
Jan 27, 2022 | 17.61 | 17.68 | 17.16 | 17.20 | 7,163,569 | -0.27(-1.57%) |
Jan 26, 2022 | 18.02 | 18.11 | 17.33 | 17.47 | 9,477,377 | +0.06(+0.34%) |
Jan 25, 2022 | 17.44 | 17.64 | 17.18 | 17.41 | 9,125,556 | -0.54(-2.99%) |
Jan 24, 2022 | 17.23 | 17.97 | 17.03 | 17.95 | 14,148,847 | +0.07(+0.38%) |
Jan 21, 2022 | 18.33 | 18.36 | 17.83 | 17.88 | 12,978,310 | -0.66(-3.58%) |
Jan 20, 2022 | 18.83 | 19.18 | 18.52 | 18.54 | 7,930,043 | +0.12(+0.64%) |
Jan 19, 2022 | 18.57 | 18.73 | 18.42 | 18.43 | 6,273,114 | -0.05(-0.26%) |
Jan 18, 2022 | 18.64 | 18.82 | 18.47 | 18.48 | 7,377,961 | -0.53(-2.78%) |
Jan 14, 2022 | 19.00 | 0 | -0.12(-0.61%) | |||
Jan 13, 2022 | 19.63 | 19.71 | 19.11 | 19.12 | 5,051,871 | -0.21(-1.11%) |
Jan 12, 2022 | 19.45 | 19.54 | 19.20 | 19.34 | 4,749,756 | +0.05(+0.25%) |
Jan 11, 2022 | 19.15 | 19.35 | 19.00 | 19.29 | 5,842,181 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.14 | 18.68 | 19.12 | 7,934,830 | -0.09(-0.46%) |
Jan 07, 2022 | 19.24 | 19.50 | 19.11 | 19.21 | 4,628,455 | -0.09(-0.46%) |
Jan 06, 2022 | 19.43 | 19.54 | 19.05 | 19.30 | 7,820,488 | -0.27(-1.40%) |
Jan 05, 2022 | 20.36 | 20.36 | 19.57 | 19.57 | 7,674,340 | -0.96(-4.66%) |
Jan 04, 2022 | 20.87 | 20.87 | 20.27 | 20.53 | 5,321,816 | -0.32(-1.55%) |
Jan 03, 2022 | 20.88 | 20.97 | 20.62 | 20.85 | 4,457,569 | +0.17(+0.80%) |
Dec 31, 2021 | 20.72 | 20.91 | 20.66 | 20.68 | 2,742,489 | -0.04(-0.19%) |
Dec 30, 2021 | 20.50 | 20.87 | 20.47 | 20.72 | 6,344,117 | +0.29(+1.40%) |
Dec 29, 2021 | 20.49 | 20.57 | 20.26 | 20.44 | 5,390,919 | -0.08(-0.38%) |
Dec 28, 2021 | 20.63 | 20.71 | 20.45 | 20.52 | 7,714,018 | -0.20(-0.94%) |
Dec 27, 2021 | 20.73 | 20.82 | 20.56 | 20.71 | 6,014,427 | -0.03(-0.14%) |
Dec 23, 2021 | 20.71 | 20.82 | 20.60 | 20.74 | 3,839,136 | +0.00(+0.00%) |
Dec 22, 2021 | 20.50 | 20.74 | 20.44 | 20.74 | 4,597,146 | +0.12(+0.57%) |
Dec 21, 2021 | 20.23 | 20.63 | 20.22 | 20.62 | 6,609,383 | +0.66(+3.33%) |
Dec 20, 2021 | 19.95 | 20.21 | 19.82 | 19.96 | 10,146,170 | -0.68(-3.28%) |
Dec 17, 2021 | 20.48 | 20.85 | 20.21 | 20.64 | 11,094,719 | -0.05(-0.22%) |
Dec 16, 2021 | 21.34 | 21.47 | 20.58 | 20.68 | 8,429,330 | -0.47(-2.22%) |
Dec 15, 2021 | 20.80 | 21.17 | 20.46 | 21.15 | 6,173,844 | +0.35(+1.69%) |
Dec 14, 2021 | 21.07 | 21.07 | 20.60 | 20.80 | 6,444,282 | -0.64(-3.01%) |
Dec 13, 2021 | 21.50 | 21.74 | 21.32 | 21.44 | 5,980,648 | -0.11(-0.52%) |
Dec 10, 2021 | 21.83 | 21.88 | 21.43 | 21.56 | 5,344,952 | -0.19(-0.90%) |
Dec 09, 2021 | 22.26 | 22.38 | 21.66 | 21.75 | 6,287,142 | -0.59(-2.65%) |
Dec 08, 2021 | 22.38 | 22.45 | 22.17 | 22.34 | 3,949,116 | +0.07(+0.31%) |
Dec 07, 2021 | 22.05 | 22.31 | 22.02 | 22.28 | 6,043,122 | +2.10(+10.39%) |
Dec 06, 2021 | 21.45 | 21.65 | 20.18 | 20.18 | 6,142,206 | -1.14(-5.36%) |
Dec 03, 2021 | 22.14 | 22.22 | 21.13 | 21.32 | 8,587,101 | -0.69(-3.13%) |
Dec 02, 2021 | 21.99 | 22.23 | 21.81 | 22.01 | 8,734,979 | -0.10(-0.44%) |
Dec 01, 2021 | 23.02 | 23.10 | 22.04 | 22.11 | 7,578,711 | -0.71(-3.11%) |
Nov 30, 2021 | 23.18 | 23.28 | 22.45 | 22.82 | 6,204,735 | -0.36(-1.55%) |
Nov 29, 2021 | 23.16 | 23.25 | 22.79 | 23.18 | 4,808,222 | +0.25(+1.10%) |
Nov 26, 2021 | 22.98 | 23.21 | 22.70 | 22.93 | 4,167,553 | -0.30(-1.30%) |
Nov 24, 2021 | 22.98 | 23.25 | 22.76 | 23.23 | 3,913,694 | -1.53(-6.17%) |
Nov 23, 2021 | 23.38 | 24.75 | 22.88 | 24.75 | 7,470,231 | +1.32(+5.65%) |
Nov 22, 2021 | 23.97 | 24.25 | 23.41 | 23.43 | 7,096,897 | -0.55(-2.31%) |
Nov 19, 2021 | 23.45 | 24.12 | 23.45 | 23.98 | 4,956,455 | +0.45(+1.90%) |
Nov 18, 2021 | 23.91 | 23.55 | 23.50 | 23.54 | 4,237,304 | -0.33(-1.38%) |
Nov 17, 2021 | 23.94 | 24.18 | 23.82 | 23.87 | 3,987,877 | -0.15(-0.61%) |
Nov 16, 2021 | 24.08 | 24.10 | 23.82 | 24.01 | 4,346,092 | -0.06(-0.24%) |
Nov 15, 2021 | 24.36 | 24.39 | 23.95 | 24.07 | 4,138,249 | -0.29(-1.20%) |
Nov 12, 2021 | 24.32 | 24.44 | 24.15 | 24.36 | 4,319,450 | +0.19(+0.80%) |
Nov 11, 2021 | 23.64 | 24.32 | 23.59 | 24.17 | 7,056,789 | +0.62(+2.64%) |
Nov 10, 2021 | 23.67 | 23.55 | 5,820,353 | -0.34(-1.42%) | ||
Nov 09, 2021 | 24.14 | 24.19 | 23.66 | 23.89 | 5,606,113 | -0.13(-0.53%) |
Nov 08, 2021 | 23.94 | 24.14 | 23.89 | 24.01 | 4,872,335 | +0.43(+1.81%) |
Nov 05, 2021 | 23.70 | 23.80 | 23.37 | 23.59 | 5,686,995 | -0.30(-1.26%) |
Nov 04, 2021 | 23.91 | 23.98 | 23.72 | 23.89 | 4,045,513 | -0.13(-0.53%) |
Nov 03, 2021 | 23.74 | 24.05 | 23.52 | 24.01 | 6,876,315 | -0.56(-2.29%) |
Nov 02, 2021 | 24.92 | 24.91 | 24.40 | 24.58 | 6,524,277 | -0.48(-1.90%) |
Nov 01, 2021 | 24.79 | 25.06 | 24.89 | 25.05 | 9,048,929 | +0.51(+2.06%) |
Oct 29, 2021 | 24.38 | 24.61 | 24.38 | 24.55 | 6,042,668 | -0.04(-0.16%) |
Oct 28, 2021 | 23.98 | 24.64 | 24.59 | 6,945,196 | +0.83(+3.47%) | |
Oct 27, 2021 | 23.69 | 24.10 | 23.67 | 23.76 | 7,785,393 | +0.69(+2.99%) |
Oct 26, 2021 | 23.35 | 23.07 | 4,014,627 | -0.16(-0.67%) | ||
Oct 25, 2021 | 22.96 | 23.25 | 22.89 | 23.23 | 3,196,055 | +0.34(+1.49%) |
Oct 22, 2021 | 23.18 | 22.73 | 22.89 | 3,163,762 | -0.18(-0.80%) | |
Oct 21, 2021 | 22.93 | 23.27 | 22.93 | 23.07 | 2,342,834 | +0.03(+0.13%) |
Oct 20, 2021 | 23.13 | 23.19 | 22.89 | 23.04 | 3,697,803 | +0.14(+0.59%) |
Oct 19, 2021 | 22.58 | 23.04 | 22.49 | 22.91 | 4,404,903 | +0.54(+2.43%) |
Oct 18, 2021 | 22.13 | 22.41 | 22.07 | 22.36 | 3,126,579 | +0.09(+0.39%) |
Oct 15, 2021 | 22.30 | 22.47 | 22.17 | 22.28 | 5,908,132 | +0.06(+0.26%) |
Oct 14, 2021 | 22.41 | 22.41 | 22.09 | 22.22 | 6,141,886 | -0.05(-0.24%) |
Oct 13, 2021 | 21.94 | 22.33 | 21.93 | 22.27 | 9,370,575 | +0.68(+3.13%) |
Oct 12, 2021 | 21.12 | 21.61 | 21.10 | 21.60 | 7,760,099 | +0.79(+3.78%) |
Oct 11, 2021 | 20.63 | 21.06 | 20.60 | 20.81 | 2,846,508 | +0.08(+0.37%) |
Oct 08, 2021 | 20.84 | 20.88 | 20.66 | 20.73 | 3,797,038 | -0.17(-0.79%) |
Oct 07, 2021 | 20.79 | 21.04 | 20.79 | 20.90 | 5,423,270 | +0.20(+0.99%) |
Oct 06, 2021 | 20.33 | 20.70 | 20.23 | 20.69 | 4,084,363 | +0.06(+0.28%) |
Oct 05, 2021 | 20.60 | 20.75 | 20.53 | 20.63 | 4,178,454 | +0.07(+0.33%) |
Oct 04, 2021 | 20.92 | 20.91 | 20.50 | 20.57 | 5,780,019 | -0.58(-2.76%) |
Oct 01, 2021 | 21.13 | 21.25 | 20.92 | 21.15 | 2,990,834 | +0.12(+0.55%) |
Sep 30, 2021 | 21.03 | 21.17 | 20.91 | 21.03 | 3,225,317 | -0.06(-0.28%) |
Sep 29, 2021 | 21.36 | 21.37 | 21.05 | 21.09 | 3,967,687 | -0.22(-1.05%) |
Sep 28, 2021 | 21.55 | 21.59 | 21.26 | 21.31 | 4,471,407 | -0.48(-2.18%) |
Sep 27, 2021 | 21.57 | 21.86 | 21.47 | 21.79 | 2,465,791 | +0.17(+0.81%) |
Sep 24, 2021 | 21.83 | 21.86 | 21.59 | 21.61 | 4,719,841 | -0.43(-1.94%) |
Sep 23, 2021 | 22.16 | 22.16 | 21.98 | 22.04 | 4,082,522 | +0.19(+0.89%) |
Sep 22, 2021 | 21.66 | 21.99 | 21.60 | 21.85 | 5,015,993 | +0.30(+1.40%) |
Sep 21, 2021 | 21.51 | 21.66 | 21.42 | 21.55 | 3,270,497 | +0.25(+1.19%) |
Sep 20, 2021 | 21.36 | 21.47 | 21.04 | 21.29 | 4,920,723 | -0.58(-2.66%) |
Sep 17, 2021 | 21.72 | 21.89 | 21.59 | 21.88 | 6,123,327 | +0.11(+0.49%) |
Sep 16, 2021 | 21.68 | 21.82 | 21.59 | 21.77 | 3,334,031 | -0.15(-0.66%) |
Sep 15, 2021 | 22.04 | 22.04 | 21.81 | 21.92 | 4,530,716 | -0.32(-1.44%) |
Sep 14, 2021 | 22.39 | 22.46 | 22.17 | 22.24 | 4,815,407 | -0.13(-0.56%) |
Sep 13, 2021 | 22.21 | 22.39 | 21.99 | 22.36 | 4,498,299 | +0.44(+1.99%) |
Sep 10, 2021 | 22.37 | 22.38 | 21.92 | 21.93 | 4,070,931 | -0.35(-1.57%) |
Sep 09, 2021 | 22.28 | 22.44 | 22.22 | 22.28 | 3,128,747 | -0.03(-0.13%) |
Sep 08, 2021 | 22.59 | 22.73 | 22.27 | 22.30 | 4,752,322 | -0.44(-1.92%) |
Sep 07, 2021 | 22.75 | 22.87 | 22.69 | 22.74 | 2,313,694 | -0.18(-0.81%) |
Sep 03, 2021 | 22.98 | 23.06 | 22.92 | 22.93 | 2,224,291 | -0.18(-0.80%) |
Sep 02, 2021 | 23.04 | 23.26 | 23.04 | 23.11 | 3,187,551 | +0.27(+1.19%) |
Sep 01, 2021 | 22.82 | 23.00 | 22.78 | 22.84 | 3,064,734 | +0.17(+0.77%) |
Aug 31, 2021 | 22.77 | 22.81 | 22.57 | 22.66 | 2,392,605 | -0.02(-0.09%) |
Aug 30, 2021 | 22.60 | 22.75 | 22.54 | 22.68 | 2,087,812 | +0.22(+0.99%) |
Aug 27, 2021 | 22.21 | 22.52 | 22.18 | 22.46 | 2,368,342 | +0.19(+0.87%) |
Aug 26, 2021 | 22.41 | 22.54 | 22.22 | 22.27 | 2,817,947 | -0.26(-1.14%) |
Aug 25, 2021 | 22.51 | 22.58 | 22.38 | 22.52 | 3,509,612 | +0.07(+0.32%) |
Aug 24, 2021 | 22.37 | 22.54 | 22.37 | 22.45 | 2,421,513 | +0.14(+0.61%) |
Aug 23, 2021 | 22.16 | 22.35 | 22.09 | 22.31 | 2,631,431 | +0.28(+1.28%) |
Aug 20, 2021 | 21.71 | 22.05 | 21.71 | 22.03 | 4,078,615 | +0.35(+1.61%) |
Aug 19, 2021 | 21.70 | 21.89 | 21.63 | 21.68 | 4,728,642 | +0.00(+0.00%) |
Aug 18, 2021 | 21.82 | 21.93 | 21.68 | 21.68 | 3,335,408 | +0.14(+0.63%) |
Aug 17, 2021 | 21.55 | 21.66 | 21.29 | 21.55 | 4,176,924 | -0.23(-1.07%) |
Aug 16, 2021 | 21.86 | 21.92 | 21.73 | 21.78 | 2,929,465 | -0.17(-0.80%) |
Aug 13, 2021 | 22.26 | 22.28 | 21.94 | 21.95 | 3,131,505 | -0.21(-0.96%) |
Aug 12, 2021 | 22.22 | 22.25 | 22.00 | 22.17 | 3,766,673 | -0.28(-1.25%) |
Aug 11, 2021 | 22.67 | 22.68 | 22.23 | 22.45 | 2,764,177 | -0.14(-0.60%) |
Aug 10, 2021 | 22.76 | 22.83 | 22.57 | 22.59 | 3,897,806 | -0.03(-0.13%) |
Aug 09, 2021 | 22.40 | 22.68 | 22.32 | 22.62 | 3,537,017 | +0.35(+1.57%) |
Aug 06, 2021 | 22.42 | 22.46 | 22.20 | 22.27 | 2,782,070 | -0.03(-0.13%) |
Aug 05, 2021 | 22.46 | 22.49 | 22.28 | 22.29 | 2,656,329 | -0.17(-0.74%) |
Aug 04, 2021 | 22.55 | 22.68 | 22.40 | 22.46 | 2,734,723 | -0.05(-0.22%) |
Aug 03, 2021 | 22.36 | 22.61 | 22.32 | 22.51 | 3,584,979 | +0.45(+2.03%) |
Aug 02, 2021 | 22.33 | 22.33 | 22.04 | 22.06 | 2,810,369 | +0.00(+0.00%) |
Jul 30, 2021 | 21.92 | 22.28 | 21.90 | 22.06 | 3,322,034 | -0.06(-0.26%) |
Jul 29, 2021 | 22.20 | 22.35 | 22.09 | 22.12 | 4,062,230 | -0.06(-0.26%) |
Jul 28, 2021 | 21.71 | 22.26 | 21.64 | 22.18 | 6,004,858 | +0.59(+2.75%) |
Jul 27, 2021 | 21.53 | 21.60 | 21.28 | 21.59 | 4,176,017 | -0.16(-0.71%) |
Jul 26, 2021 | 21.78 | 21.95 | 21.59 | 21.74 | 4,265,113 | -0.17(-0.80%) |
Jul 23, 2021 | 22.12 | 22.12 | 21.76 | 21.92 | 2,935,555 | -0.30(-1.36%) |
Jul 22, 2021 | 22.39 | 22.44 | 22.09 | 22.22 | 4,865,721 | +0.01(+0.04%) |
Jul 21, 2021 | 21.72 | 22.22 | 21.69 | 22.21 | 4,842,060 | +0.68(+3.16%) |
Jul 20, 2021 | 21.29 | 21.60 | 21.10 | 21.53 | 3,765,326 | +0.22(+1.05%) |
Jul 19, 2021 | 21.03 | 21.30 | 20.94 | 21.30 | 7,200,662 | -0.17(-0.77%) |
Jul 16, 2021 | 21.77 | 21.77 | 21.41 | 21.47 | 3,712,345 | -0.09(-0.41%) |
Jul 15, 2021 | 21.70 | 21.89 | 21.35 | 21.56 | 6,729,247 | -0.44(-1.99%) |
Jul 14, 2021 | 22.61 | 22.61 | 21.97 | 21.99 | 5,688,754 | -0.55(-2.46%) |
Jul 13, 2021 | 22.66 | 22.86 | 22.51 | 22.55 | 3,779,579 | -0.27(-1.19%) |
Jul 12, 2021 | 22.83 | 22.87 | 22.57 | 22.82 | 4,559,005 | +0.26(+1.16%) |
Jul 09, 2021 | 22.54 | 22.61 | 22.30 | 22.56 | 2,884,470 | +0.06(+0.26%) |
Jul 08, 2021 | 22.30 | 22.62 | 22.15 | 22.50 | 4,321,843 | -0.40(-1.74%) |
Jul 07, 2021 | 23.26 | 23.38 | 22.82 | 22.90 | 4,210,546 | -0.08(-0.34%) |
Jul 06, 2021 | 22.98 | 22.99 | 22.80 | 22.97 | 4,357,291 | +0.16(+0.68%) |
Jul 02, 2021 | 22.83 | 22.92 | 22.68 | 22.82 | 2,567,688 | -0.05(-0.21%) |
Jul 01, 2021 | 22.89 | 22.90 | 22.63 | 22.87 | 3,023,142 | +0.08(+0.34%) |
Jun 30, 2021 | 22.85 | 22.92 | 22.66 | 22.79 | 3,892,976 | -0.34(-1.47%) |
Jun 29, 2021 | 23.29 | 23.45 | 23.08 | 23.13 | 4,697,924 | +0.15(+0.63%) |
Jun 28, 2021 | 22.59 | 22.99 | 22.54 | 22.98 | 6,476,520 | +0.59(+2.65%) |
Jun 25, 2021 | 22.42 | 22.58 | 22.34 | 22.39 | 3,836,311 | +0.07(+0.30%) |
Jun 24, 2021 | 22.42 | 22.48 | 22.24 | 22.32 | 3,515,244 | +0.15(+0.66%) |
Jun 23, 2021 | 22.17 | 22.17 | 22.05 | 22.18 | 3,128,912 | -0.04(-0.17%) |
Jun 22, 2021 | 21.91 | 22.29 | 21.87 | 22.22 | 3,693,635 | +0.22(+1.02%) |
Jun 21, 2021 | 21.88 | 22.05 | 21.66 | 21.99 | 3,645,350 | +0.22(+1.03%) |
Jun 18, 2021 | 21.89 | 22.00 | 21.75 | 21.77 | 4,788,286 | -0.37(-1.67%) |
Jun 17, 2021 | 21.82 | 22.21 | 21.76 | 22.14 | 3,593,982 | +0.13(+0.57%) |
Jun 16, 2021 | 22.01 | 22.34 | 21.86 | 22.01 | 3,965,385 | +0.12(+0.53%) |
Jun 15, 2021 | 22.12 | 22.15 | 21.77 | 21.90 | 2,882,358 | -0.25(-1.14%) |
Jun 14, 2021 | 22.11 | 22.29 | 22.09 | 22.15 | 4,506,433 | +0.26(+1.20%) |
Jun 11, 2021 | 21.78 | 21.89 | 21.71 | 21.89 | 3,348,906 | +0.18(+0.85%) |
Jun 10, 2021 | 21.55 | 21.79 | 21.45 | 21.70 | 2,774,316 | +0.09(+0.42%) |
Jun 09, 2021 | 21.79 | 21.91 | 21.60 | 21.61 | 3,021,082 | -0.14(-0.62%) |
Jun 08, 2021 | 21.85 | 21.85 | 21.48 | 21.75 | 4,104,762 | +0.09(+0.40%) |
Jun 07, 2021 | 21.50 | 21.67 | 21.33 | 21.66 | 3,770,590 | +0.12(+0.54%) |
Jun 04, 2021 | 21.52 | 21.75 | 21.51 | 21.54 | 4,154,367 | +0.20(+0.95%) |
Jun 03, 2021 | 21.45 | 21.59 | 21.24 | 21.34 | 6,592,567 | -0.40(-1.82%) |
Jun 02, 2021 | 21.80 | 21.83 | 21.61 | 21.74 | 5,455,435 | -0.36(-1.62%) |
Jun 01, 2021 | 22.42 | 22.50 | 21.95 | 22.09 | 4,677,378 | -0.05(-0.22%) |
May 28, 2021 | 22.17 | 22.37 | 22.09 | 22.14 | 3,650,708 | +0.11(+0.48%) |
May 27, 2021 | 22.11 | 22.13 | 21.92 | 22.04 | 4,807,867 | -0.02(-0.09%) |
May 26, 2021 | 21.86 | 22.10 | 21.81 | 22.05 | 3,746,059 | +0.26(+1.20%) |
May 25, 2021 | 21.93 | 21.98 | 21.70 | 21.79 | 2,899,837 | -0.06(-0.26%) |
May 24, 2021 | 21.96 | 22.00 | 21.73 | 21.85 | 3,118,969 | +0.04(+0.18%) |
May 21, 2021 | 21.93 | 21.94 | 21.75 | 21.81 | 3,360,777 | +0.05(+0.22%) |
May 20, 2021 | 21.55 | 21.81 | 21.48 | 21.77 | 5,590,742 | +0.54(+2.55%) |
May 19, 2021 | 20.71 | 21.25 | 20.65 | 21.22 | 6,998,348 | +0.16(+0.78%) |
May 18, 2021 | 20.92 | 21.25 | 20.78 | 21.06 | 7,029,877 | +0.39(+1.87%) |
May 17, 2021 | 20.71 | 20.78 | 20.45 | 20.67 | 4,586,602 | -0.19(-0.93%) |
May 14, 2021 | 20.56 | 20.94 | 20.47 | 20.87 | 7,484,408 | +0.78(+3.90%) |
May 13, 2021 | 20.31 | 20.42 | 19.86 | 20.08 | 7,037,497 | +0.08(+0.39%) |
May 12, 2021 | 20.43 | 20.53 | 19.96 | 20.01 | 7,580,048 | -0.70(-3.36%) |
May 11, 2021 | 19.83 | 20.77 | 19.75 | 20.70 | 9,460,320 | +0.06(+0.28%) |
May 10, 2021 | 21.11 | 21.25 | 20.63 | 20.64 | 5,274,872 | -0.65(-3.04%) |
May 07, 2021 | 21.25 | 21.57 | 21.12 | 21.29 | 7,011,885 | +0.38(+1.80%) |
May 06, 2021 | 20.90 | 21.03 | 20.58 | 20.91 | 10,893,213 | -0.28(-1.32%) |
May 05, 2021 | 21.53 | 21.53 | 21.11 | 21.20 | 5,740,179 | -0.03(-0.14%) |
May 04, 2021 | 21.49 | 21.52 | 21.04 | 21.22 | 9,887,555 | -0.91(-4.10%) |
May 03, 2021 | 22.53 | 22.55 | 22.08 | 22.13 | 5,823,384 | -0.32(-1.42%) |
Apr 30, 2021 | 22.53 | 22.67 | 22.30 | 22.45 | 5,494,542 | -0.42(-1.82%) |
Apr 29, 2021 | 23.19 | 23.23 | 22.60 | 22.87 | 8,117,181 | -0.36(-1.54%) |
Apr 28, 2021 | 23.20 | 23.44 | 22.99 | 23.22 | 5,238,116 | -0.48(-2.04%) |
Apr 27, 2021 | 23.80 | 23.84 | 23.57 | 23.71 | 4,995,315 | -0.08(-0.32%) |
Apr 26, 2021 | 23.76 | 23.82 | 23.44 | 23.78 | 6,049,946 | +0.12(+0.51%) |
Apr 23, 2021 | 23.45 | 23.73 | 23.31 | 23.66 | 6,578,441 | +0.43(+1.85%) |
Apr 22, 2021 | 23.43 | 23.55 | 23.09 | 23.23 | 9,888,807 | +0.55(+2.43%) |
Apr 21, 2021 | 22.06 | 22.69 | 21.96 | 22.68 | 5,915,546 | +0.44(+2.00%) |
Apr 20, 2021 | 22.27 | 22.51 | 22.06 | 22.24 | 4,738,665 | -0.21(-0.95%) |
Apr 19, 2021 | 22.96 | 23.00 | 22.27 | 22.45 | 6,837,342 | -0.56(-2.43%) |
Apr 16, 2021 | 22.61 | 23.08 | 22.51 | 23.01 | 6,789,092 | +0.74(+3.34%) |
Apr 15, 2021 | 22.81 | 22.84 | 22.08 | 22.27 | 5,819,077 | -0.33(-1.45%) |
Apr 14, 2021 | 22.92 | 23.18 | 22.56 | 22.60 | 8,221,677 | -0.08(-0.34%) |
Apr 13, 2021 | 22.36 | 22.67 | 22.16 | 22.67 | 6,619,624 | +0.45(+2.04%) |
Apr 12, 2021 | 22.41 | 22.44 | 21.98 | 22.22 | 6,715,958 | -0.45(-2.00%) |
Apr 09, 2021 | 22.42 | 22.70 | 22.37 | 22.67 | 4,693,755 | +0.03(+0.13%) |
Apr 08, 2021 | 22.72 | 22.85 | 22.56 | 22.64 | 5,021,246 | +0.29(+1.30%) |
Apr 07, 2021 | 23.02 | 23.02 | 22.26 | 22.35 | 5,834,572 | -0.65(-2.81%) |
Apr 06, 2021 | 22.94 | 23.27 | 22.86 | 23.00 | 6,724,672 | +0.00(+0.00%) |
Apr 05, 2021 | 23.79 | 23.81 | 22.94 | 23.00 | 9,434,676 | -0.36(-1.53%) |
Apr 01, 2021 | 24.05 | 24.09 | 23.32 | 23.36 | 9,617,312 | -0.12(-0.49%) |
Mar 31, 2021 | 23.25 | 23.66 | 23.11 | 23.48 | 12,634,196 | +0.78(+3.45%) |
Mar 30, 2021 | 21.77 | 22.70 | 21.75 | 22.69 | 9,295,936 | +1.04(+4.82%) |
Mar 29, 2021 | 22.23 | 22.29 | 21.56 | 21.65 | 5,358,595 | -0.53(-2.40%) |
Mar 26, 2021 | 21.95 | 22.21 | 21.67 | 22.18 | 7,120,649 | +0.43(+2.00%) |
Mar 25, 2021 | 21.01 | 21.75 | 20.85 | 21.75 | 13,828,673 | +0.11(+0.49%) |
Mar 24, 2021 | 22.50 | 22.51 | 21.64 | 21.64 | 6,254,751 | -1.01(-4.48%) |
Mar 23, 2021 | 23.24 | 23.25 | 22.54 | 22.65 | 5,102,416 | -0.43(-1.88%) |
Mar 22, 2021 | 22.90 | 23.34 | 22.65 | 23.09 | 6,643,754 | +0.54(+2.40%) |
Mar 19, 2021 | 22.20 | 22.74 | 22.05 | 22.55 | 8,067,598 | +0.58(+2.64%) |
Mar 18, 2021 | 22.71 | 22.85 | 21.91 | 21.97 | 10,462,450 | -1.27(-5.45%) |
Mar 17, 2021 | 22.99 | 23.48 | 22.62 | 23.23 | 9,199,774 | -0.66(-2.75%) |
Mar 16, 2021 | 24.35 | 24.48 | 23.66 | 23.89 | 7,538,789 | -0.56(-2.29%) |
Mar 15, 2021 | 24.33 | 24.54 | 24.04 | 24.45 | 5,039,762 | -0.14(-0.55%) |
Mar 12, 2021 | 24.09 | 24.64 | 23.86 | 24.59 | 5,387,819 | -0.19(-0.78%) |
Mar 11, 2021 | 24.23 | 24.81 | 24.06 | 24.78 | 8,301,509 | +1.48(+6.34%) |
Mar 10, 2021 | 24.06 | 24.10 | 23.02 | 23.30 | 8,860,518 | -0.01(-0.04%) |
Mar 09, 2021 | 22.82 | 23.51 | 22.74 | 23.31 | 10,001,894 | +1.80(+8.35%) |
Mar 08, 2021 | 21.98 | 22.44 | 21.45 | 21.51 | 10,623,604 | -0.68(-3.05%) |
Mar 05, 2021 | 22.84 | 22.90 | 20.68 | 22.19 | 17,262,468 | -0.32(-1.42%) |
Mar 04, 2021 | 23.25 | 23.64 | 21.80 | 22.51 | 15,539,947 | -0.94(-4.00%) |
Mar 03, 2021 | 24.64 | 24.87 | 23.40 | 23.45 | 9,546,378 | -1.64(-6.55%) |
Mar 02, 2021 | 25.82 | 25.90 | 25.04 | 25.09 | 5,502,705 | -0.83(-3.21%) |