Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.71 | 23.72 | 22.50 | 22.61 | 16,277,537 | -1.12(-4.73%) |
Mar 30, 2022 | 24.46 | 24.69 | 23.63 | 23.73 | 10,668,403 | -0.96(-3.87%) |
Mar 29, 2022 | 24.16 | 24.75 | 23.75 | 24.69 | 12,990,360 | +0.95(+3.99%) |
Mar 28, 2022 | 23.94 | 24.03 | 23.18 | 23.74 | 14,692,841 | -0.57(-2.33%) |
Mar 25, 2022 | 24.50 | 25.03 | 24.13 | 24.31 | 8,825,299 | -0.15(-0.61%) |
Mar 24, 2022 | 23.81 | 24.74 | 23.68 | 24.46 | 8,984,175 | +0.58(+2.41%) |
Mar 23, 2022 | 24.72 | 24.79 | 23.84 | 23.88 | 10,965,519 | -1.09(-4.35%) |
Mar 22, 2022 | 25.29 | 26.04 | 24.87 | 24.97 | 10,150,905 | +0.11(+0.45%) |
Mar 21, 2022 | 25.62 | 25.88 | 24.55 | 24.85 | 10,991,669 | -0.80(-3.11%) |
Mar 18, 2022 | 25.20 | 25.68 | 24.74 | 25.65 | 17,620,992 | +0.27(+1.06%) |
Mar 17, 2022 | 24.84 | 25.55 | 24.64 | 25.38 | 11,632,790 | +0.52(+2.09%) |
Mar 16, 2022 | 23.40 | 25.18 | 23.30 | 24.86 | 19,293,266 | +1.79(+7.76%) |
Mar 15, 2022 | 22.01 | 23.10 | 22.00 | 23.07 | 12,449,742 | +0.99(+4.50%) |
Mar 14, 2022 | 21.76 | 22.46 | 21.63 | 22.08 | 11,838,562 | +0.29(+1.31%) |
Mar 11, 2022 | 23.05 | 23.24 | 21.76 | 21.79 | 13,624,280 | -1.03(-4.52%) |
Mar 10, 2022 | 22.15 | 22.88 | 22.83 | 14,051,863 | +0.55(+2.48%) | |
Mar 09, 2022 | 22.13 | 22.69 | 21.85 | 22.27 | 12,789,485 | +0.92(+4.32%) |
Mar 08, 2022 | 19.95 | 22.09 | 19.83 | 21.35 | 16,524,789 | +1.60(+8.12%) |
Mar 07, 2022 | 22.74 | 22.85 | 19.73 | 19.75 | 24,374,672 | -3.12(-13.63%) |
Mar 04, 2022 | 23.62 | 23.73 | 22.49 | 22.86 | 13,056,446 | -1.13(-4.73%) |
Mar 03, 2022 | 24.12 | 24.17 | 23.25 | 24.00 | 11,364,108 | -0.15(-0.61%) |
Mar 02, 2022 | 22.85 | 24.36 | 22.64 | 24.15 | 13,910,824 | +1.53(+6.77%) |
Mar 01, 2022 | 23.96 | 24.33 | 22.42 | 22.61 | 12,069,096 | -1.28(-5.36%) |
Feb 28, 2022 | 23.92 | 24.15 | 23.26 | 23.90 | 13,843,799 | -0.41(-1.67%) |
Feb 25, 2022 | 23.19 | 24.35 | 23.56 | 24.30 | 16,934,910 | +1.12(+4.81%) |
Feb 24, 2022 | 20.98 | 23.31 | 20.68 | 23.19 | 22,563,762 | +1.85(+8.69%) |
Feb 23, 2022 | 22.25 | 22.40 | 21.16 | 21.33 | 23,526,334 | -1.18(-5.24%) |
Feb 22, 2022 | 24.35 | 26.01 | 22.29 | 22.51 | 56,275,552 | -1.18(-4.98%) |
Feb 18, 2022 | 23.69 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.77 | 24.43 | 23.07 | 23.23 | 13,846,406 | -0.84(-3.49%) |
Feb 16, 2022 | 24.50 | 24.84 | 23.42 | 24.07 | 23,686,028 | +0.63(+2.67%) |
Feb 15, 2022 | 22.80 | 23.49 | 22.80 | 23.44 | 8,711,657 | +0.88(+3.88%) |
Feb 14, 2022 | 23.52 | 23.60 | 22.40 | 22.57 | 10,680,152 | -0.90(-3.85%) |
Feb 11, 2022 | 24.46 | 24.62 | 23.34 | 23.47 | 9,624,463 | -1.04(-4.25%) |
Feb 10, 2022 | 24.79 | 25.51 | 24.31 | 24.51 | 9,782,379 | -0.47(-1.88%) |
Feb 09, 2022 | 24.49 | 25.10 | 24.25 | 24.98 | 10,136,170 | +0.70(+2.89%) |
Feb 08, 2022 | 23.92 | 24.87 | 23.61 | 24.28 | 11,110,911 | +0.70(+2.97%) |
Feb 07, 2022 | 23.42 | 23.92 | 23.12 | 23.58 | 9,191,017 | +0.22(+0.95%) |
Feb 04, 2022 | 23.17 | 23.62 | 22.77 | 23.36 | 10,318,822 | +0.25(+1.08%) |
Feb 03, 2022 | 23.09 | 22.98 | 23.11 | 9,981,228 | -0.20(-0.87%) | |
Feb 02, 2022 | 24.15 | 24.21 | 22.75 | 23.32 | 12,077,080 | -0.84(-3.47%) |
Feb 01, 2022 | 23.87 | 24.41 | 23.38 | 24.15 | 8,292,104 | +0.55(+2.34%) |
Jan 31, 2022 | 23.28 | 23.67 | 23.60 | 10,861,738 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.67 | 23.73 | 22.68 | 23.45 | 10,974,399 | -0.21(-0.90%) |
Jan 27, 2022 | 24.23 | 25.08 | 23.49 | 23.67 | 13,705,455 | -0.31(-1.31%) |
Jan 26, 2022 | 25.11 | 25.33 | 23.90 | 23.98 | 14,614,943 | -0.77(-3.13%) |
Jan 25, 2022 | 24.36 | 25.75 | 24.28 | 24.75 | 22,686,414 | -0.20(-0.81%) |
Jan 24, 2022 | 22.69 | 25.09 | 21.95 | 24.96 | 45,546,676 | +3.81(+18.00%) |
Jan 21, 2022 | 21.83 | 21.95 | 20.80 | 21.15 | 16,052,419 | -0.82(-3.73%) |
Jan 20, 2022 | 23.34 | 23.76 | 21.91 | 21.97 | 11,738,465 | -1.33(-5.70%) |
Jan 19, 2022 | 23.27 | 23.96 | 23.12 | 23.30 | 12,588,504 | +0.05(+0.20%) |
Jan 18, 2022 | 23.79 | 23.97 | 23.24 | 23.25 | 14,163,198 | -0.77(-3.19%) |
Jan 14, 2022 | 24.02 | 0 | -0.73(-2.94%) | |||
Jan 13, 2022 | 24.75 | 25.63 | 24.58 | 24.74 | 9,705,299 | +0.20(+0.83%) |
Jan 12, 2022 | 24.89 | 25.23 | 24.04 | 24.54 | 8,887,077 | -0.10(-0.41%) |
Jan 11, 2022 | 23.65 | 24.81 | 23.49 | 24.64 | 10,945,669 | +1.08(+4.58%) |
Jan 10, 2022 | 24.22 | 24.27 | 22.70 | 23.56 | 13,386,627 | -0.74(-3.04%) |
Jan 07, 2022 | 24.47 | 24.84 | 23.96 | 24.30 | 11,250,888 | -0.35(-1.42%) |
Jan 06, 2022 | 24.59 | 24.93 | 23.59 | 24.65 | 12,064,603 | +0.28(+1.13%) |
Jan 05, 2022 | 25.90 | 26.11 | 24.35 | 24.38 | 12,997,190 | -1.52(-5.87%) |
Jan 04, 2022 | 25.24 | 26.04 | 25.24 | 25.90 | 11,434,176 | +0.65(+2.59%) |
Jan 03, 2022 | 24.75 | 26.29 | 24.56 | 25.24 | 19,177,212 | +1.11(+4.58%) |
Dec 31, 2021 | 24.69 | 25.07 | 24.07 | 24.14 | 10,512,262 | -0.61(-2.46%) |
Dec 30, 2021 | 24.64 | 25.14 | 24.56 | 24.74 | 13,922,885 | -0.13(-0.52%) |
Dec 29, 2021 | 24.00 | 25.21 | 23.71 | 24.87 | 15,387,631 | +0.86(+3.57%) |
Dec 28, 2021 | 23.63 | 24.67 | 23.54 | 24.02 | 17,776,294 | +0.22(+0.93%) |
Dec 27, 2021 | 23.09 | 24.09 | 23.07 | 23.79 | 15,226,844 | +0.62(+2.67%) |
Dec 23, 2021 | 23.14 | 23.37 | 22.75 | 23.18 | 10,631,885 | +0.25(+1.09%) |
Dec 22, 2021 | 22.84 | 23.22 | 22.41 | 22.93 | 11,907,306 | +0.03(+0.12%) |
Dec 21, 2021 | 21.93 | 23.01 | 21.91 | 22.90 | 16,537,814 | +1.17(+5.39%) |
Dec 20, 2021 | 22.10 | 22.34 | 21.17 | 21.73 | 17,825,420 | -0.90(-3.99%) |
Dec 17, 2021 | 22.31 | 23.09 | 21.76 | 22.63 | 78,460,648 | +0.26(+1.15%) |
Dec 16, 2021 | 23.30 | 23.37 | 22.26 | 22.38 | 15,219,555 | -0.68(-2.96%) |
Dec 15, 2021 | 23.09 | 23.45 | 22.39 | 23.06 | 19,012,386 | -0.71(-2.99%) |
Dec 14, 2021 | 22.85 | 24.00 | 22.75 | 23.77 | 17,539,536 | +0.90(+3.95%) |
Dec 13, 2021 | 24.38 | 24.48 | 22.35 | 22.86 | 22,256,814 | -1.63(-6.66%) |
Dec 10, 2021 | 24.38 | 24.68 | 23.51 | 24.49 | 18,932,650 | -0.05(-0.19%) |
Dec 09, 2021 | 25.04 | 25.49 | 24.53 | 24.54 | 14,615,033 | -0.51(-2.05%) |
Dec 08, 2021 | 25.55 | 25.82 | 24.86 | 25.05 | 16,098,086 | -0.45(-1.76%) |
Dec 07, 2021 | 25.24 | 25.96 | 24.95 | 25.50 | 17,455,682 | +0.64(+2.58%) |
Dec 06, 2021 | 24.89 | 25.81 | 24.60 | 24.86 | 22,592,392 | +0.30(+1.23%) |
Dec 03, 2021 | 25.54 | 25.78 | 23.93 | 24.56 | 20,894,242 | -0.82(-3.25%) |
Dec 02, 2021 | 25.26 | 25.78 | 24.43 | 25.38 | 20,351,018 | +0.48(+1.91%) |
Dec 01, 2021 | 26.75 | 27.05 | 24.72 | 24.91 | 19,011,486 | -1.21(-4.63%) |
Nov 30, 2021 | 27.12 | 27.23 | 25.41 | 26.12 | 21,928,070 | -1.15(-4.20%) |
Nov 29, 2021 | 28.46 | 28.62 | 26.60 | 27.26 | 19,715,082 | -0.67(-2.40%) |
Nov 26, 2021 | 27.88 | 28.21 | 27.14 | 27.93 | 16,155,107 | -1.52(-5.16%) |
Nov 24, 2021 | 29.86 | 29.97 | 28.48 | 29.45 | 20,061,022 | -1.37(-4.43%) |
Nov 23, 2021 | 30.70 | 30.96 | 29.94 | 30.82 | 12,891,415 | -0.13(-0.41%) |
Nov 22, 2021 | 32.17 | 32.85 | 30.52 | 30.95 | 23,713,956 | -0.86(-2.71%) |
Nov 19, 2021 | 34.05 | 34.56 | 31.71 | 31.81 | 30,705,682 | -2.44(-7.12%) |
Nov 18, 2021 | 32.05 | 34.40 | 30.63 | 34.25 | 98,888,192 | +5.98(+21.17%) |
Nov 17, 2021 | 29.07 | 29.43 | 27.87 | 28.26 | 19,212,472 | -1.33(-4.49%) |
Nov 16, 2021 | 28.53 | 29.75 | 28.15 | 29.59 | 20,029,510 | +1.14(+3.99%) |
Nov 15, 2021 | 28.41 | 28.83 | 27.87 | 28.45 | 12,487,093 | +0.54(+1.94%) |
Nov 12, 2021 | 28.22 | 28.45 | 27.59 | 27.91 | 13,837,277 | -0.39(-1.39%) |
Nov 11, 2021 | 27.59 | 28.83 | 27.55 | 28.31 | 12,857,539 | +0.98(+3.59%) |
Nov 10, 2021 | 27.88 | 27.33 | 9,374,743 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.55 | 28.92 | 27.73 | 28.05 | 11,163,474 | -0.56(-1.95%) |
Nov 08, 2021 | 28.99 | 29.29 | 28.38 | 28.61 | 11,251,791 | -0.11(-0.38%) |
Nov 05, 2021 | 28.66 | 29.21 | 28.12 | 28.72 | 10,965,376 | +0.55(+1.95%) |
Nov 04, 2021 | 28.48 | 29.09 | 27.85 | 28.17 | 18,642,024 | +0.16(+0.59%) |
Nov 03, 2021 | 26.58 | 29.10 | 26.39 | 28.00 | 36,061,304 | +1.77(+6.74%) |
Nov 02, 2021 | 25.69 | 26.33 | 25.17 | 26.24 | 13,670,114 | +0.19(+0.74%) |
Nov 01, 2021 | 24.63 | 26.14 | 25.18 | 26.04 | 19,282,800 | +1.79(+7.37%) |
Oct 29, 2021 | 23.91 | 24.39 | 23.69 | 24.26 | 10,561,135 | +0.16(+0.68%) |
Oct 28, 2021 | 23.58 | 24.22 | 23.58 | 24.09 | 9,145,541 | +0.66(+2.82%) |
Oct 27, 2021 | 24.16 | 24.19 | 23.36 | 23.43 | 14,193,331 | -0.66(-2.74%) |
Oct 26, 2021 | 24.79 | 24.09 | 11,742,674 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.49 | 25.18 | 24.49 | 24.59 | 11,529,245 | +0.22(+0.90%) |
Oct 22, 2021 | 24.18 | 24.50 | 23.85 | 24.37 | 12,738,510 | +0.29(+1.22%) |
Oct 21, 2021 | 24.42 | 24.96 | 23.81 | 24.07 | 13,664,784 | -0.07(-0.30%) |
Oct 20, 2021 | 24.29 | 24.95 | 24.01 | 24.15 | 18,481,690 | -0.16(-0.64%) |
Oct 19, 2021 | 25.46 | 25.49 | 24.19 | 24.30 | 34,616,372 | -1.59(-6.12%) |
Oct 18, 2021 | 22.10 | 26.03 | 22.07 | 25.89 | 53,664,176 | +3.86(+17.51%) |
Oct 15, 2021 | 21.52 | 22.27 | 21.37 | 22.03 | 18,579,218 | +0.85(+4.02%) |
Oct 14, 2021 | 20.77 | 21.62 | 20.57 | 21.18 | 20,213,650 | +0.59(+2.85%) |
Oct 13, 2021 | 20.94 | 20.98 | 20.35 | 20.59 | 13,596,245 | -0.28(-1.36%) |
Oct 12, 2021 | 20.46 | 20.88 | 20.20 | 20.88 | 12,574,991 | +0.52(+2.57%) |
Oct 11, 2021 | 20.89 | 21.25 | 20.27 | 20.35 | 12,894,633 | -0.51(-2.46%) |
Oct 08, 2021 | 20.66 | 20.91 | 20.48 | 20.87 | 11,572,360 | +0.22(+1.07%) |
Oct 07, 2021 | 20.92 | 21.21 | 20.47 | 20.65 | 13,611,561 | -0.03(-0.13%) |
Oct 06, 2021 | 20.22 | 21.23 | 19.49 | 20.67 | 29,504,952 | +0.24(+1.17%) |
Oct 05, 2021 | 21.07 | 21.13 | 20.26 | 20.44 | 13,716,851 | -0.54(-2.58%) |
Oct 04, 2021 | 20.92 | 21.43 | 20.86 | 20.98 | 12,549,284 | +0.00(+0.00%) |
Oct 01, 2021 | 20.76 | 21.21 | 20.35 | 20.98 | 16,634,225 | +0.27(+1.28%) |
Sep 30, 2021 | 21.99 | 21.99 | 20.46 | 20.71 | 32,276,950 | -1.92(-8.50%) |
Sep 29, 2021 | 23.09 | 23.33 | 22.61 | 22.63 | 13,422,532 | -0.38(-1.63%) |
Sep 28, 2021 | 22.78 | 23.34 | 22.52 | 23.01 | 22,008,048 | +0.72(+3.25%) |
Sep 27, 2021 | 21.91 | 23.06 | 21.90 | 22.29 | 22,339,530 | +0.57(+2.62%) |
Sep 24, 2021 | 21.16 | 22.05 | 20.93 | 21.72 | 16,566,017 | +0.49(+2.29%) |
Sep 23, 2021 | 20.95 | 21.74 | 20.88 | 21.23 | 17,011,128 | +0.49(+2.39%) |
Sep 22, 2021 | 19.97 | 21.04 | 19.94 | 20.74 | 14,584,970 | +0.94(+4.77%) |
Sep 21, 2021 | 19.79 | 20.16 | 19.56 | 19.79 | 12,937,706 | +0.03(+0.14%) |
Sep 20, 2021 | 19.47 | 20.14 | 19.29 | 19.77 | 17,878,054 | -0.33(-1.64%) |
Sep 17, 2021 | 20.16 | 20.45 | 19.85 | 20.10 | 17,338,616 | -0.17(-0.86%) |
Sep 16, 2021 | 19.51 | 20.60 | 19.51 | 20.27 | 19,213,892 | +0.74(+3.80%) |
Sep 15, 2021 | 19.05 | 19.58 | 18.98 | 19.53 | 11,522,335 | +0.36(+1.86%) |
Sep 14, 2021 | 19.20 | 19.38 | 18.68 | 19.17 | 13,905,848 | -0.02(-0.10%) |
Sep 13, 2021 | 18.93 | 19.43 | 18.62 | 19.19 | 13,883,217 | +0.41(+2.18%) |
Sep 10, 2021 | 19.90 | 20.03 | 18.76 | 18.78 | 20,313,540 | -0.91(-4.62%) |
Sep 09, 2021 | 19.41 | 19.91 | 19.12 | 19.69 | 22,731,702 | +0.37(+1.93%) |
Sep 08, 2021 | 19.84 | 19.93 | 19.14 | 19.32 | 13,622,007 | -0.64(-3.19%) |
Sep 07, 2021 | 19.97 | 20.28 | 19.71 | 19.95 | 14,945,506 | +0.19(+0.97%) |
Sep 03, 2021 | 20.48 | 20.68 | 19.65 | 19.76 | 15,679,885 | -0.85(-4.11%) |
Sep 02, 2021 | 20.44 | 20.98 | 20.39 | 20.61 | 14,963,235 | +0.10(+0.49%) |
Sep 01, 2021 | 20.45 | 20.70 | 20.17 | 20.51 | 13,224,823 | +0.14(+0.67%) |
Aug 31, 2021 | 20.57 | 21.07 | 20.05 | 20.37 | 16,281,104 | -0.06(-0.31%) |
Aug 30, 2021 | 20.95 | 21.04 | 20.43 | 20.44 | 13,832,022 | -0.48(-2.31%) |
Aug 27, 2021 | 20.48 | 21.10 | 20.42 | 20.92 | 15,615,047 | +0.41(+2.00%) |
Aug 26, 2021 | 21.22 | 21.31 | 20.41 | 20.51 | 21,537,678 | -0.96(-4.45%) |
Aug 25, 2021 | 21.10 | 21.62 | 20.32 | 21.46 | 25,189,900 | +0.10(+0.47%) |
Aug 24, 2021 | 20.60 | 21.55 | 20.47 | 21.36 | 25,410,958 | +0.91(+4.45%) |
Aug 23, 2021 | 20.81 | 21.00 | 20.00 | 20.45 | 31,139,474 | +0.08(+0.40%) |
Aug 20, 2021 | 19.73 | 20.59 | 19.12 | 20.37 | 62,895,336 | +0.71(+3.61%) |
Aug 19, 2021 | 17.51 | 20.19 | 17.10 | 19.66 | 152,424,976 | +3.22(+19.59%) |
Aug 18, 2021 | 16.50 | 17.03 | 16.13 | 16.44 | 19,337,904 | -0.18(-1.09%) |
Aug 17, 2021 | 16.77 | 17.04 | 16.24 | 16.62 | 16,283,394 | -0.58(-3.38%) |
Aug 16, 2021 | 17.20 | 17.40 | 16.81 | 17.21 | 12,528,777 | -0.01(-0.05%) |
Aug 13, 2021 | 17.47 | 17.52 | 17.03 | 17.21 | 9,001,095 | -0.35(-1.97%) |
Aug 12, 2021 | 18.47 | 18.53 | 17.22 | 17.56 | 16,107,451 | -0.46(-2.57%) |
Aug 11, 2021 | 17.51 | 18.09 | 17.39 | 18.02 | 11,320,630 | +0.43(+2.43%) |
Aug 10, 2021 | 17.11 | 17.83 | 17.01 | 17.60 | 12,664,689 | +0.45(+2.65%) |
Aug 09, 2021 | 16.87 | 17.26 | 16.50 | 17.14 | 10,325,381 | +0.25(+1.51%) |
Aug 06, 2021 | 16.29 | 16.90 | 16.23 | 16.89 | 18,798,300 | +0.99(+6.24%) |
Aug 05, 2021 | 15.33 | 15.95 | 15.32 | 15.90 | 11,572,713 | +0.67(+4.42%) |
Aug 04, 2021 | 15.60 | 15.81 | 15.15 | 15.22 | 16,486,222 | -0.51(-3.24%) |
Aug 03, 2021 | 15.67 | 15.81 | 14.93 | 15.73 | 11,492,658 | +0.19(+1.23%) |
Aug 02, 2021 | 15.64 | 15.98 | 15.29 | 15.54 | 13,483,322 | +0.07(+0.47%) |
Jul 30, 2021 | 15.12 | 15.97 | 15.03 | 15.47 | 18,154,210 | +0.34(+2.22%) |
Jul 29, 2021 | 15.37 | 15.65 | 15.12 | 15.13 | 10,895,630 | -0.09(-0.60%) |
Jul 28, 2021 | 15.53 | 15.76 | 15.13 | 15.22 | 10,467,881 | -0.28(-1.82%) |
Jul 27, 2021 | 15.68 | 15.73 | 15.10 | 15.50 | 14,573,985 | -0.37(-2.35%) |
Jul 26, 2021 | 15.24 | 16.00 | 15.22 | 15.88 | 13,829,692 | +0.72(+4.74%) |
Jul 23, 2021 | 15.45 | 15.58 | 14.93 | 15.16 | 13,284,451 | -0.27(-1.77%) |
Jul 22, 2021 | 15.96 | 15.97 | 15.30 | 15.43 | 15,014,539 | -0.56(-3.53%) |
Jul 21, 2021 | 15.55 | 16.22 | 15.55 | 16.00 | 15,623,300 | +0.66(+4.27%) |
Jul 20, 2021 | 14.70 | 15.45 | 14.51 | 15.34 | 15,497,684 | +0.68(+4.66%) |
Jul 19, 2021 | 14.85 | 15.04 | 14.27 | 14.66 | 19,143,658 | -0.76(-4.90%) |
Jul 16, 2021 | 16.20 | 16.38 | 15.22 | 15.41 | 14,260,286 | -0.56(-3.53%) |
Jul 15, 2021 | 16.38 | 16.41 | 15.63 | 15.98 | 13,114,748 | -0.45(-2.72%) |
Jul 14, 2021 | 17.03 | 17.37 | 16.40 | 16.42 | 10,040,720 | -0.45(-2.70%) |
Jul 13, 2021 | 17.29 | 17.47 | 16.77 | 16.88 | 10,999,766 | -0.50(-2.88%) |
Jul 12, 2021 | 16.82 | 17.45 | 16.59 | 17.38 | 14,248,650 | +0.39(+2.30%) |
Jul 09, 2021 | 16.02 | 17.02 | 16.02 | 16.99 | 16,632,511 | +1.09(+6.87%) |
Jul 08, 2021 | 15.23 | 15.90 | 15.01 | 15.90 | 16,887,148 | +0.27(+1.75%) |
Jul 07, 2021 | 16.38 | 16.53 | 15.51 | 15.62 | 18,670,154 | -0.99(-5.97%) |
Jul 06, 2021 | 16.93 | 16.93 | 16.26 | 16.61 | 11,311,502 | -0.33(-1.93%) |
Jul 02, 2021 | 17.11 | 17.11 | 16.80 | 16.94 | 6,206,698 | -0.19(-1.12%) |
Jul 01, 2021 | 17.51 | 17.62 | 17.02 | 17.13 | 9,276,040 | -0.12(-0.69%) |
Jun 30, 2021 | 17.15 | 17.42 | 17.00 | 17.25 | 9,457,522 | +0.12(+0.69%) |
Jun 29, 2021 | 17.65 | 17.67 | 17.13 | 17.13 | 8,946,094 | -0.38(-2.18%) |
Jun 28, 2021 | 17.85 | 17.86 | 17.21 | 17.51 | 12,232,082 | -0.34(-1.89%) |
Jun 25, 2021 | 17.84 | 18.48 | 17.78 | 17.85 | 20,527,228 | +0.15(+0.87%) |
Jun 24, 2021 | 17.17 | 18.04 | 17.02 | 17.70 | 19,603,088 | +0.61(+3.57%) |
Jun 23, 2021 | 16.91 | 17.30 | 16.78 | 17.09 | 10,118,181 | +0.12(+0.70%) |
Jun 22, 2021 | 16.60 | 17.07 | 16.33 | 16.97 | 12,804,146 | +0.43(+2.59%) |
Jun 21, 2021 | 16.16 | 16.69 | 16.15 | 16.54 | 11,779,725 | +0.42(+2.60%) |
Jun 18, 2021 | 16.50 | 16.68 | 16.07 | 16.12 | 17,183,878 | -0.37(-2.26%) |
Jun 17, 2021 | 16.96 | 17.06 | 16.22 | 16.50 | 27,341,416 | -0.46(-2.74%) |
Jun 16, 2021 | 16.60 | 17.09 | 16.22 | 16.96 | 15,704,041 | +0.18(+1.08%) |
Jun 15, 2021 | 17.02 | 17.22 | 16.31 | 16.78 | 15,533,112 | -0.32(-1.86%) |
Jun 14, 2021 | 17.85 | 17.92 | 17.00 | 17.10 | 14,379,146 | -0.61(-3.44%) |
Jun 11, 2021 | 17.37 | 17.74 | 17.08 | 17.71 | 11,098,605 | +0.48(+2.80%) |
Jun 10, 2021 | 17.92 | 18.40 | 17.21 | 17.22 | 13,101,932 | -0.61(-3.42%) |
Jun 09, 2021 | 17.09 | 18.54 | 16.93 | 17.83 | 32,321,240 | +0.84(+4.93%) |
Jun 08, 2021 | 16.93 | 17.20 | 16.44 | 17.00 | 16,690,112 | +0.04(+0.21%) |
Jun 07, 2021 | 16.38 | 17.03 | 16.32 | 16.96 | 14,035,774 | +0.64(+3.90%) |
Jun 04, 2021 | 16.71 | 16.77 | 16.06 | 16.32 | 18,721,894 | -0.35(-2.07%) |
Jun 03, 2021 | 17.17 | 17.20 | 16.57 | 16.67 | 14,595,326 | -0.55(-3.17%) |
Jun 02, 2021 | 17.03 | 17.22 | 16.30 | 17.21 | 20,197,452 | +0.38(+2.27%) |
Jun 01, 2021 | 16.76 | 17.21 | 16.73 | 16.83 | 13,343,680 | +0.20(+1.20%) |
May 28, 2021 | 17.18 | 17.33 | 16.56 | 16.63 | 12,681,085 | -0.54(-3.13%) |
May 27, 2021 | 16.81 | 17.27 | 16.67 | 17.17 | 14,286,631 | +0.40(+2.39%) |
May 26, 2021 | 16.40 | 17.07 | 16.34 | 16.77 | 16,336,899 | +0.43(+2.62%) |
May 25, 2021 | 16.36 | 17.06 | 16.33 | 16.34 | 13,047,450 | +0.05(+0.28%) |
May 24, 2021 | 16.81 | 16.81 | 16.29 | 16.30 | 13,605,658 | -0.26(-1.59%) |
May 21, 2021 | 16.60 | 16.74 | 16.27 | 16.56 | 16,218,503 | +0.14(+0.83%) |
May 20, 2021 | 16.90 | 17.28 | 16.15 | 16.42 | 28,003,174 | -0.66(-3.89%) |
May 19, 2021 | 17.00 | 17.27 | 16.35 | 17.09 | 29,025,442 | -0.28(-1.62%) |
May 18, 2021 | 17.69 | 17.88 | 16.86 | 17.37 | 40,920,804 | -0.06(-0.37%) |
May 17, 2021 | 16.43 | 17.55 | 16.38 | 17.43 | 32,185,768 | +0.98(+5.97%) |
May 14, 2021 | 14.79 | 16.61 | 14.76 | 16.45 | 32,305,276 | +2.02(+14.00%) |
May 13, 2021 | 14.98 | 15.52 | 14.15 | 14.43 | 17,695,606 | -0.48(-3.23%) |
May 12, 2021 | 15.59 | 15.68 | 14.88 | 14.91 | 16,684,317 | -0.78(-4.99%) |
May 11, 2021 | 15.60 | 15.92 | 15.14 | 15.70 | 15,789,291 | -0.27(-1.71%) |
May 10, 2021 | 16.27 | 16.88 | 15.95 | 15.97 | 18,615,262 | -0.12(-0.74%) |
May 07, 2021 | 15.82 | 16.24 | 15.65 | 16.09 | 8,812,378 | +0.32(+2.02%) |
May 06, 2021 | 15.93 | 16.06 | 15.44 | 15.77 | 8,050,523 | -0.07(-0.46%) |
May 05, 2021 | 16.23 | 16.55 | 15.73 | 15.84 | 14,186,153 | -0.28(-1.75%) |
May 04, 2021 | 16.11 | 16.14 | 15.44 | 16.12 | 12,778,127 | -0.17(-1.06%) |
May 03, 2021 | 15.17 | 16.38 | 15.03 | 16.30 | 21,678,150 | +1.21(+8.02%) |
Apr 30, 2021 | 15.22 | 15.38 | 14.97 | 15.09 | 10,766,097 | -0.18(-1.19%) |
Apr 29, 2021 | 15.74 | 15.92 | 15.05 | 15.27 | 13,534,361 | -0.30(-1.93%) |
Apr 28, 2021 | 15.69 | 15.93 | 15.45 | 15.57 | 15,369,934 | -0.29(-1.84%) |
Apr 27, 2021 | 15.01 | 15.99 | 15.01 | 15.86 | 20,092,022 | +0.88(+5.89%) |
Apr 26, 2021 | 15.47 | 15.80 | 14.86 | 14.98 | 13,274,241 | -0.42(-2.72%) |
Apr 23, 2021 | 15.47 | 15.52 | 15.10 | 15.39 | 9,480,303 | +0.02(+0.12%) |
Apr 22, 2021 | 15.30 | 15.77 | 15.17 | 15.38 | 15,959,295 | +0.21(+1.38%) |
Apr 21, 2021 | 14.51 | 15.22 | 14.36 | 15.17 | 12,529,326 | +0.61(+4.19%) |
Apr 20, 2021 | 15.04 | 15.08 | 14.16 | 14.56 | 17,251,944 | -0.73(-4.76%) |
Apr 19, 2021 | 15.39 | 15.55 | 15.06 | 15.29 | 12,375,512 | +0.02(+0.12%) |
Apr 16, 2021 | 15.21 | 15.42 | 14.93 | 15.27 | 10,523,424 | +0.04(+0.24%) |
Apr 15, 2021 | 15.52 | 15.59 | 14.89 | 15.23 | 14,847,596 | -0.06(-0.42%) |
Apr 14, 2021 | 15.27 | 15.80 | 15.18 | 15.29 | 21,420,648 | +0.16(+1.08%) |
Apr 13, 2021 | 15.50 | 15.55 | 14.39 | 15.13 | 20,264,882 | -0.39(-2.52%) |
Apr 12, 2021 | 15.03 | 15.56 | 14.92 | 15.52 | 15,794,415 | +0.30(+1.97%) |
Apr 09, 2021 | 14.66 | 15.24 | 14.37 | 15.22 | 15,667,042 | +0.51(+3.46%) |
Apr 08, 2021 | 14.38 | 14.72 | 14.03 | 14.71 | 12,803,148 | +0.18(+1.25%) |
Apr 07, 2021 | 14.56 | 14.83 | 14.28 | 14.53 | 14,656,507 | -0.14(-0.93%) |
Apr 06, 2021 | 14.21 | 14.93 | 14.17 | 14.67 | 14,998,246 | +0.30(+2.09%) |
Apr 05, 2021 | 14.52 | 14.67 | 14.07 | 14.37 | 13,669,284 | +0.06(+0.45%) |