Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.44 | 26.59 | 26.04 | 26.08 | 4,563,263 | -0.20(-0.76%) |
Apr 28, 2022 | 26.01 | 26.32 | 25.90 | 26.28 | 4,934,670 | +0.22(+0.84%) |
Apr 27, 2022 | 25.74 | 26.15 | 25.69 | 26.06 | 3,562,302 | +0.18(+0.70%) |
Apr 26, 2022 | 25.69 | 26.00 | 25.41 | 25.88 | 5,662,970 | +0.35(+1.37%) |
Apr 25, 2022 | 24.98 | 25.57 | 24.88 | 25.53 | 6,468,142 | -0.19(-0.74%) |
Apr 22, 2022 | 25.99 | 26.08 | 25.71 | 25.72 | 4,546,543 | -0.50(-1.91%) |
Apr 21, 2022 | 26.29 | 26.43 | 26.03 | 26.23 | 4,287,953 | -0.04(-0.14%) |
Apr 20, 2022 | 26.32 | 26.35 | 25.92 | 26.26 | 4,374,870 | +0.03(+0.11%) |
Apr 19, 2022 | 26.41 | 26.41 | 26.08 | 26.23 | 6,249,831 | -0.69(-2.57%) |
Apr 18, 2022 | 26.91 | 27.23 | 26.80 | 26.93 | 7,949,055 | +0.30(+1.14%) |
Apr 14, 2022 | 26.29 | 26.75 | 26.19 | 26.62 | 5,854,858 | +0.20(+0.75%) |
Apr 13, 2022 | 26.08 | 26.43 | 25.82 | 26.42 | 6,474,090 | +0.57(+2.20%) |
Apr 12, 2022 | 25.63 | 25.89 | 25.58 | 25.86 | 4,424,664 | +0.75(+2.98%) |
Apr 11, 2022 | 25.05 | 25.19 | 24.90 | 25.11 | 3,756,264 | -0.21(-0.82%) |
Apr 08, 2022 | 24.99 | 25.35 | 24.95 | 25.32 | 6,379,644 | +0.31(+1.25%) |
Apr 07, 2022 | 24.95 | 25.03 | 24.58 | 25.00 | 4,107,752 | +0.09(+0.34%) |
Apr 06, 2022 | 25.45 | 25.56 | 24.75 | 24.92 | 4,035,761 | -0.20(-0.79%) |
Apr 05, 2022 | 25.55 | 25.66 | 25.06 | 25.12 | 6,597,234 | -0.21(-0.82%) |
Apr 04, 2022 | 25.35 | 25.43 | 25.11 | 25.33 | 4,885,076 | +0.47(+1.91%) |
Apr 01, 2022 | 24.73 | 24.95 | 24.69 | 24.85 | 5,575,209 | +0.16(+0.65%) |
Mar 31, 2022 | 25.00 | 25.20 | 24.60 | 24.69 | 5,152,116 | -0.46(-1.85%) |
Mar 30, 2022 | 25.14 | 25.30 | 25.03 | 25.15 | 3,872,898 | +0.45(+1.80%) |
Mar 29, 2022 | 24.07 | 24.72 | 23.98 | 24.71 | 5,947,317 | +0.09(+0.38%) |
Mar 28, 2022 | 25.09 | 25.25 | 24.55 | 24.61 | 5,541,005 | -1.12(-4.34%) |
Mar 25, 2022 | 25.47 | 25.89 | 25.37 | 25.73 | 4,955,253 | +0.19(+0.74%) |
Mar 24, 2022 | 25.82 | 25.84 | 25.46 | 25.54 | 4,850,094 | -0.26(-0.99%) |
Mar 23, 2022 | 25.69 | 25.95 | 25.66 | 25.80 | 3,596,140 | +0.63(+2.48%) |
Mar 22, 2022 | 25.21 | 25.31 | 24.94 | 25.17 | 4,699,259 | -0.06(-0.23%) |
Mar 21, 2022 | 24.87 | 25.25 | 24.84 | 25.23 | 4,400,892 | +0.91(+3.74%) |
Mar 18, 2022 | 24.20 | 24.35 | 24.07 | 24.32 | 3,760,249 | +0.11(+0.47%) |
Mar 17, 2022 | 23.94 | 24.31 | 23.92 | 24.21 | 6,380,100 | +1.11(+4.80%) |
Mar 16, 2022 | 23.62 | 23.73 | 22.99 | 23.10 | 8,444,891 | -0.20(-0.85%) |
Mar 15, 2022 | 23.23 | 23.59 | 23.06 | 23.30 | 13,201,004 | -0.59(-2.46%) |
Mar 14, 2022 | 24.04 | 24.19 | 23.71 | 23.89 | 8,798,288 | -0.72(-2.93%) |
Mar 11, 2022 | 24.38 | 24.76 | 24.26 | 24.61 | 8,176,065 | +0.42(+1.72%) |
Mar 10, 2022 | 24.92 | 24.19 | 9,124,863 | -0.29(-1.20%) | ||
Mar 09, 2022 | 25.34 | 25.45 | 23.50 | 24.48 | 17,596,158 | -2.11(-7.94%) |
Mar 08, 2022 | 26.60 | 26.91 | 25.72 | 26.59 | 21,012,548 | +0.45(+1.70%) |
Mar 07, 2022 | 25.82 | 26.32 | 25.64 | 26.15 | 19,130,780 | +0.56(+2.18%) |
Mar 04, 2022 | 25.23 | 25.75 | 24.97 | 25.59 | 18,265,024 | +1.03(+4.21%) |
Mar 03, 2022 | 24.36 | 24.93 | 24.26 | 24.56 | 16,696,116 | +0.27(+1.09%) |
Mar 02, 2022 | 23.99 | 24.43 | 23.70 | 24.29 | 12,319,377 | +0.77(+3.26%) |
Mar 01, 2022 | 23.19 | 23.56 | 23.16 | 23.52 | 12,463,968 | +0.91(+4.02%) |
Feb 28, 2022 | 22.63 | 22.73 | 22.50 | 22.62 | 10,858,756 | +0.38(+1.70%) |
Feb 25, 2022 | 22.26 | 22.25 | 22.01 | 22.24 | 9,176,583 | -0.34(-1.51%) |
Feb 24, 2022 | 23.43 | 23.43 | 22.37 | 22.58 | 14,088,678 | +0.09(+0.42%) |
Feb 23, 2022 | 22.36 | 22.60 | 22.33 | 22.48 | 4,224,315 | +0.21(+0.94%) |
Feb 22, 2022 | 22.41 | 22.45 | 22.19 | 22.27 | 4,913,042 | +0.31(+1.42%) |
Feb 18, 2022 | 21.96 | 0 | +0.09(+0.39%) | |||
Feb 17, 2022 | 21.75 | 21.90 | 21.71 | 21.88 | 3,227,206 | +0.18(+0.83%) |
Feb 16, 2022 | 21.85 | 22.01 | 21.69 | 21.70 | 4,168,346 | +0.03(+0.13%) |
Feb 15, 2022 | 21.71 | 21.71 | 21.50 | 21.67 | 4,332,189 | -0.36(-1.63%) |
Feb 14, 2022 | 21.79 | 22.13 | 21.75 | 22.03 | 5,451,402 | +0.11(+0.52%) |
Feb 11, 2022 | 21.65 | 21.99 | 21.63 | 21.91 | 7,351,365 | +0.32(+1.49%) |
Feb 10, 2022 | 21.70 | 21.91 | 21.55 | 21.59 | 5,136,889 | -0.11(-0.52%) |
Feb 09, 2022 | 21.53 | 21.72 | 21.53 | 21.71 | 5,089,867 | +0.22(+1.01%) |
Feb 08, 2022 | 21.52 | 21.54 | 21.37 | 21.49 | 3,417,983 | -0.19(-0.87%) |
Feb 07, 2022 | 21.61 | 21.68 | 21.56 | 21.68 | 3,581,265 | +0.05(+0.22%) |
Feb 04, 2022 | 21.59 | 21.72 | 21.57 | 21.63 | 5,763,311 | +0.17(+0.79%) |
Feb 03, 2022 | 21.20 | 21.51 | 21.46 | 3,575,616 | +0.05(+0.22%) | |
Feb 02, 2022 | 21.43 | 21.43 | 21.27 | 21.41 | 6,587,351 | +0.09(+0.40%) |
Feb 01, 2022 | 21.18 | 21.34 | 21.14 | 21.33 | 6,592,638 | +0.09(+0.40%) |
Jan 31, 2022 | 21.25 | 21.24 | 3,301,360 | +0.08(+0.36%) | ||
Jan 28, 2022 | 21.29 | 21.32 | 21.07 | 21.17 | 4,761,580 | +0.02(+0.09%) |
Jan 27, 2022 | 21.22 | 21.25 | 21.02 | 21.15 | 4,177,365 | +0.10(+0.50%) |
Jan 26, 2022 | 21.16 | 21.25 | 21.02 | 21.04 | 9,290,560 | +0.05(+0.23%) |
Jan 25, 2022 | 20.79 | 21.01 | 20.75 | 21.00 | 6,110,935 | +0.19(+0.91%) |
Jan 24, 2022 | 20.71 | 20.82 | 20.49 | 20.81 | 5,933,097 | -0.05(-0.23%) |
Jan 21, 2022 | 20.90 | 20.95 | 20.76 | 20.85 | 4,396,324 | +0.02(+0.09%) |
Jan 20, 2022 | 20.96 | 21.10 | 20.83 | 20.83 | 4,265,577 | -0.08(-0.36%) |
Jan 19, 2022 | 20.95 | 21.04 | 20.89 | 20.91 | 3,856,366 | +0.11(+0.55%) |
Jan 18, 2022 | 20.71 | 20.84 | 20.69 | 20.80 | 5,085,590 | +0.16(+0.78%) |
Jan 14, 2022 | 20.64 | 0 | +0.27(+1.30%) | |||
Jan 13, 2022 | 20.57 | 20.57 | 20.36 | 20.37 | 2,502,943 | -0.22(-1.06%) |
Jan 12, 2022 | 20.53 | 20.62 | 20.47 | 20.59 | 3,170,219 | +0.16(+0.79%) |
Jan 11, 2022 | 20.17 | 20.44 | 20.07 | 20.43 | 3,751,095 | +0.39(+1.94%) |
Jan 10, 2022 | 20.10 | 20.11 | 19.93 | 20.04 | 3,615,071 | -0.09(-0.42%) |
Jan 07, 2022 | 20.09 | 20.13 | 20.01 | 20.12 | 2,935,919 | +0.04(+0.19%) |
Jan 06, 2022 | 20.09 | 20.13 | 19.99 | 20.09 | 4,378,239 | +0.17(+0.86%) |
Jan 05, 2022 | 20.09 | 20.14 | 19.92 | 19.92 | 7,487,818 | -0.09(-0.43%) |
Jan 04, 2022 | 19.90 | 20.03 | 19.88 | 20.00 | 3,153,079 | +0.24(+1.20%) |
Jan 03, 2022 | 19.63 | 19.80 | 19.59 | 19.76 | 5,595,304 | +0.08(+0.39%) |
Dec 31, 2021 | 19.80 | 19.83 | 19.63 | 19.69 | 4,078,793 | -0.09(-0.48%) |
Dec 30, 2021 | 19.87 | 19.95 | 19.76 | 19.78 | 1,800,510 | -0.09(-0.48%) |
Dec 29, 2021 | 19.75 | 19.98 | 19.73 | 19.88 | 3,411,189 | +0.09(+0.48%) |
Dec 28, 2021 | 19.88 | 19.90 | 19.77 | 19.78 | 2,538,201 | -0.04(-0.19%) |
Dec 27, 2021 | 19.57 | 19.88 | 19.54 | 19.82 | 2,280,389 | +0.25(+1.26%) |
Dec 23, 2021 | 19.47 | 19.61 | 19.42 | 19.57 | 2,573,185 | +0.10(+0.54%) |
Dec 22, 2021 | 19.31 | 19.49 | 19.28 | 19.47 | 2,326,065 | +0.23(+1.18%) |
Dec 21, 2021 | 19.05 | 19.24 | 19.01 | 19.24 | 2,646,244 | +0.40(+2.11%) |
Dec 20, 2021 | 18.75 | 18.86 | 18.55 | 18.84 | 4,161,800 | -0.13(-0.70%) |
Dec 17, 2021 | 19.11 | 19.13 | 18.97 | 18.98 | 3,808,679 | -0.23(-1.18%) |
Dec 16, 2021 | 19.17 | 19.33 | 19.12 | 19.20 | 3,393,728 | +0.11(+0.60%) |
Dec 15, 2021 | 18.95 | 19.09 | 18.83 | 19.09 | 2,372,678 | +0.09(+0.50%) |
Dec 14, 2021 | 19.00 | 19.06 | 18.90 | 19.00 | 3,795,003 | -0.17(-0.89%) |
Dec 13, 2021 | 19.26 | 19.31 | 19.13 | 19.17 | 4,996,134 | -0.09(-0.49%) |
Dec 10, 2021 | 19.15 | 19.27 | 19.14 | 19.26 | 2,833,682 | +0.22(+1.14%) |
Dec 09, 2021 | 19.20 | 19.23 | 19.04 | 19.04 | 3,572,113 | -0.29(-1.52%) |
Dec 08, 2021 | 19.16 | 19.34 | 19.15 | 19.34 | 3,078,658 | +0.26(+1.34%) |
Dec 07, 2021 | 18.99 | 19.17 | 18.95 | 19.08 | 2,575,612 | +0.28(+1.51%) |
Dec 06, 2021 | 18.51 | 18.84 | 18.48 | 18.80 | 4,012,480 | +0.32(+1.74%) |
Dec 03, 2021 | 18.73 | 18.79 | 18.38 | 18.48 | 3,975,908 | +0.02(+0.10%) |
Dec 02, 2021 | 18.27 | 18.59 | 18.19 | 18.46 | 6,689,483 | +0.16(+0.88%) |
Dec 01, 2021 | 18.71 | 18.76 | 18.24 | 18.30 | 11,064,727 | -0.16(-0.87%) |
Nov 30, 2021 | 18.67 | 18.77 | 18.20 | 18.46 | 12,725,630 | -0.52(-2.75%) |
Nov 29, 2021 | 19.39 | 19.42 | 18.89 | 18.98 | 4,542,426 | +0.00(+0.00%) |
Nov 26, 2021 | 19.52 | 19.52 | 18.78 | 18.98 | 7,559,203 | -1.20(-5.96%) |
Nov 24, 2021 | 20.22 | 20.29 | 20.17 | 20.18 | 4,054,059 | -0.08(-0.37%) |
Nov 23, 2021 | 20.00 | 20.27 | 20.00 | 20.26 | 1,991,491 | +0.36(+1.81%) |
Nov 22, 2021 | 19.78 | 19.98 | 19.78 | 19.90 | 4,131,847 | +0.14(+0.72%) |
Nov 19, 2021 | 19.94 | 19.97 | 19.73 | 19.75 | 2,242,015 | -0.32(-1.60%) |
Nov 18, 2021 | 20.07 | 20.07 | 20.05 | 20.08 | 1,377,956 | +0.07(+0.33%) |
Nov 17, 2021 | 20.17 | 20.25 | 19.93 | 20.01 | 2,364,326 | -0.18(-0.89%) |
Nov 16, 2021 | 20.20 | 20.28 | 20.12 | 20.19 | 1,654,386 | -0.03(-0.14%) |
Nov 15, 2021 | 20.07 | 20.23 | 20.01 | 20.22 | 2,284,925 | +0.01(+0.05%) |
Nov 12, 2021 | 20.14 | 20.28 | 20.14 | 20.21 | 4,231,470 | -0.03(-0.14%) |
Nov 11, 2021 | 20.24 | 20.35 | 20.15 | 20.24 | 1,774,747 | +0.14(+0.71%) |
Nov 10, 2021 | 20.32 | 20.10 | 3,709,644 | -0.26(-1.26%) | ||
Nov 09, 2021 | 20.18 | 20.35 | 20.07 | 20.35 | 2,525,406 | +0.16(+0.80%) |
Nov 08, 2021 | 20.08 | 20.20 | 20.06 | 20.19 | 1,342,867 | +0.12(+0.61%) |
Nov 05, 2021 | 19.88 | 20.11 | 19.77 | 20.07 | 6,542,451 | +0.27(+1.39%) |
Nov 04, 2021 | 20.33 | 20.35 | 19.71 | 19.79 | 5,092,962 | -0.12(-0.62%) |
Nov 03, 2021 | 20.11 | 20.20 | 19.91 | 19.92 | 3,609,827 | -0.52(-2.55%) |
Nov 02, 2021 | 20.31 | 20.48 | 20.28 | 20.44 | 3,741,298 | +0.06(+0.28%) |
Nov 01, 2021 | 20.38 | 20.43 | 20.32 | 20.38 | 4,112,418 | +0.15(+0.75%) |
Oct 29, 2021 | 20.23 | 20.31 | 20.07 | 20.23 | 3,007,130 | -0.10(-0.51%) |
Oct 28, 2021 | 20.26 | 20.34 | 20.12 | 20.33 | 5,215,987 | +0.10(+0.52%) |
Oct 27, 2021 | 20.39 | 20.51 | 20.23 | 20.23 | 4,492,986 | -0.38(-1.84%) |
Oct 26, 2021 | 20.58 | 20.61 | 1,693,737 | +0.03(+0.14%) | ||
Oct 25, 2021 | 20.63 | 20.68 | 20.55 | 20.58 | 1,861,960 | +0.10(+0.51%) |
Oct 22, 2021 | 20.47 | 20.53 | 20.28 | 20.47 | 2,840,158 | +0.09(+0.46%) |
Oct 21, 2021 | 20.46 | 20.50 | 20.18 | 20.38 | 3,452,320 | -0.31(-1.51%) |
Oct 20, 2021 | 20.38 | 20.70 | 20.35 | 20.69 | 3,659,305 | +0.23(+1.11%) |
Oct 19, 2021 | 20.37 | 20.53 | 20.29 | 20.46 | 5,201,978 | +0.05(+0.23%) |
Oct 18, 2021 | 20.64 | 20.69 | 20.42 | 20.42 | 7,109,666 | -0.12(-0.60%) |
Oct 15, 2021 | 20.56 | 20.61 | 20.48 | 20.54 | 3,065,809 | +0.17(+0.84%) |
Oct 14, 2021 | 20.35 | 20.39 | 20.20 | 20.37 | 4,084,597 | +0.21(+1.03%) |
Oct 13, 2021 | 20.04 | 20.17 | 19.95 | 20.16 | 4,357,173 | +0.11(+0.57%) |
Oct 12, 2021 | 20.11 | 20.19 | 20.00 | 20.05 | 4,693,486 | +0.00(+0.00%) |
Oct 11, 2021 | 20.11 | 20.18 | 20.05 | 20.05 | 4,650,162 | +0.13(+0.67%) |
Oct 08, 2021 | 19.94 | 20.03 | 19.85 | 19.92 | 2,465,915 | +0.07(+0.33%) |
Oct 07, 2021 | 19.61 | 19.85 | 19.48 | 19.85 | 4,538,279 | +0.25(+1.26%) |
Oct 06, 2021 | 19.72 | 19.72 | 19.53 | 19.60 | 4,119,972 | -0.33(-1.66%) |
Oct 05, 2021 | 19.81 | 19.96 | 19.79 | 19.93 | 2,800,719 | +0.25(+1.25%) |
Oct 04, 2021 | 19.55 | 19.79 | 19.55 | 19.69 | 4,175,418 | +0.31(+1.61%) |
Oct 01, 2021 | 19.19 | 19.38 | 19.11 | 19.38 | 9,218,513 | +0.26(+1.34%) |
Sep 30, 2021 | 18.88 | 19.24 | 18.83 | 19.12 | 4,503,938 | +0.12(+0.65%) |
Sep 29, 2021 | 18.98 | 19.11 | 18.93 | 19.00 | 2,561,475 | +0.02(+0.10%) |
Sep 28, 2021 | 19.27 | 19.29 | 18.96 | 18.98 | 2,264,788 | -0.15(-0.79%) |
Sep 27, 2021 | 19.08 | 19.17 | 19.08 | 19.13 | 3,259,837 | +0.26(+1.36%) |
Sep 24, 2021 | 18.73 | 18.91 | 18.70 | 18.87 | 2,911,126 | +0.09(+0.45%) |
Sep 23, 2021 | 18.57 | 18.80 | 18.56 | 18.79 | 1,745,856 | +0.28(+1.54%) |
Sep 22, 2021 | 18.49 | 18.59 | 18.39 | 18.50 | 1,213,370 | +0.21(+1.14%) |
Sep 21, 2021 | 18.27 | 18.30 | 18.07 | 18.30 | 1,451,930 | +0.02(+0.10%) |
Sep 20, 2021 | 18.29 | 18.35 | 18.13 | 18.28 | 3,556,666 | -0.22(-1.18%) |
Sep 17, 2021 | 18.59 | 18.59 | 18.46 | 18.49 | 1,503,702 | -0.15(-0.81%) |
Sep 16, 2021 | 18.66 | 18.68 | 18.50 | 18.65 | 1,329,502 | -0.13(-0.71%) |
Sep 15, 2021 | 18.75 | 18.88 | 18.73 | 18.78 | 2,495,311 | +0.30(+1.64%) |
Sep 14, 2021 | 18.54 | 18.56 | 18.40 | 18.48 | 1,152,775 | -0.01(-0.05%) |
Sep 13, 2021 | 18.48 | 18.51 | 18.39 | 18.48 | 1,537,003 | +0.14(+0.77%) |
Sep 10, 2021 | 18.37 | 18.41 | 18.30 | 18.34 | 2,971,215 | +0.24(+1.31%) |
Sep 09, 2021 | 18.12 | 18.32 | 18.04 | 18.11 | 1,786,929 | -0.13(-0.73%) |
Sep 08, 2021 | 18.34 | 18.36 | 18.19 | 18.24 | 3,167,390 | +0.13(+0.73%) |
Sep 07, 2021 | 18.17 | 18.25 | 18.10 | 18.11 | 3,943,507 | -0.21(-1.14%) |
Sep 03, 2021 | 18.35 | 18.43 | 18.30 | 18.31 | 3,363,382 | +0.02(+0.10%) |
Sep 02, 2021 | 18.32 | 18.44 | 18.30 | 18.30 | 1,986,021 | +0.21(+1.15%) |
Sep 01, 2021 | 18.01 | 18.16 | 17.96 | 18.09 | 7,724,729 | -0.09(-0.47%) |
Aug 31, 2021 | 18.16 | 18.24 | 18.11 | 18.17 | 2,850,338 | -0.09(-0.47%) |
Aug 30, 2021 | 18.22 | 18.27 | 18.12 | 18.26 | 2,795,888 | +0.07(+0.36%) |
Aug 27, 2021 | 18.07 | 18.20 | 18.07 | 18.19 | 2,608,352 | +0.23(+1.27%) |
Aug 26, 2021 | 17.98 | 18.08 | 17.88 | 17.96 | 2,066,649 | -0.14(-0.78%) |
Aug 25, 2021 | 17.98 | 18.14 | 17.92 | 18.11 | 2,292,015 | +0.16(+0.90%) |
Aug 24, 2021 | 17.73 | 17.96 | 17.71 | 17.94 | 4,899,710 | +0.37(+2.10%) |
Aug 23, 2021 | 17.40 | 17.58 | 17.40 | 17.58 | 5,156,842 | +0.62(+3.63%) |
Aug 20, 2021 | 17.15 | 17.22 | 16.95 | 16.96 | 3,190,795 | -0.41(-2.35%) |
Aug 19, 2021 | 17.32 | 17.39 | 17.18 | 17.37 | 5,658,774 | -0.25(-1.40%) |
Aug 18, 2021 | 17.88 | 17.90 | 17.60 | 17.61 | 4,122,069 | -0.21(-1.17%) |
Aug 17, 2021 | 17.91 | 18.02 | 17.79 | 17.82 | 2,289,956 | -0.20(-1.10%) |
Aug 16, 2021 | 17.92 | 18.06 | 17.80 | 18.02 | 2,036,197 | -0.05(-0.26%) |
Aug 13, 2021 | 18.20 | 18.25 | 18.07 | 18.07 | 1,514,016 | -0.10(-0.57%) |
Aug 12, 2021 | 18.13 | 18.23 | 18.02 | 18.17 | 2,120,317 | -0.07(-0.36%) |
Aug 11, 2021 | 17.96 | 18.24 | 17.91 | 18.24 | 1,529,205 | +0.16(+0.89%) |
Aug 10, 2021 | 17.87 | 18.12 | 17.86 | 18.08 | 2,497,940 | +0.32(+1.81%) |
Aug 09, 2021 | 17.76 | 17.78 | 17.62 | 17.76 | 2,271,344 | -0.26(-1.42%) |
Aug 06, 2021 | 18.20 | 18.23 | 17.99 | 18.01 | 1,570,730 | -0.15(-0.83%) |
Aug 05, 2021 | 17.97 | 18.16 | 17.97 | 18.16 | 2,282,378 | +0.27(+1.48%) |
Aug 04, 2021 | 17.97 | 18.08 | 17.88 | 17.90 | 2,289,387 | -0.29(-1.61%) |
Aug 03, 2021 | 18.03 | 18.19 | 17.97 | 18.19 | 2,780,422 | -0.09(-0.47%) |
Aug 02, 2021 | 18.44 | 18.51 | 18.14 | 18.28 | 4,697,518 | -0.20(-1.08%) |
Jul 30, 2021 | 18.51 | 18.55 | 18.43 | 18.48 | 4,492,558 | -0.10(-0.56%) |
Jul 29, 2021 | 18.42 | 18.58 | 18.42 | 18.58 | 1,836,846 | +0.32(+1.76%) |
Jul 28, 2021 | 18.25 | 18.32 | 18.22 | 18.26 | 1,256,860 | +0.09(+0.47%) |
Jul 27, 2021 | 18.29 | 18.34 | 18.11 | 18.17 | 2,337,075 | -0.10(-0.57%) |
Jul 26, 2021 | 18.11 | 18.28 | 18.09 | 18.28 | 1,505,007 | +0.13(+0.73%) |
Jul 23, 2021 | 18.10 | 18.15 | 18.05 | 18.14 | 2,369,832 | +0.09(+0.52%) |
Jul 22, 2021 | 17.94 | 18.11 | 17.85 | 18.05 | 2,560,597 | +0.14(+0.79%) |
Jul 21, 2021 | 17.74 | 17.95 | 17.67 | 17.91 | 3,002,395 | +0.35(+2.00%) |
Jul 20, 2021 | 17.36 | 17.57 | 17.23 | 17.56 | 6,564,062 | +0.26(+1.48%) |
Jul 19, 2021 | 17.76 | 17.76 | 17.22 | 17.30 | 4,894,121 | -0.72(-4.00%) |
Jul 16, 2021 | 18.15 | 18.17 | 17.94 | 18.02 | 2,475,880 | +0.00(+0.00%) |
Jul 15, 2021 | 18.03 | 18.16 | 18.01 | 18.02 | 2,856,480 | -0.09(-0.52%) |
Jul 14, 2021 | 18.35 | 18.39 | 18.01 | 18.12 | 1,848,271 | -0.18(-0.98%) |
Jul 13, 2021 | 18.17 | 18.35 | 18.12 | 18.30 | 2,539,732 | +0.15(+0.84%) |
Jul 12, 2021 | 17.99 | 18.14 | 17.94 | 18.14 | 2,178,199 | +0.03(+0.16%) |
Jul 09, 2021 | 18.00 | 18.14 | 18.00 | 18.12 | 2,302,616 | +0.21(+1.16%) |
Jul 08, 2021 | 17.75 | 17.92 | 17.67 | 17.91 | 4,583,242 | +0.15(+0.85%) |
Jul 07, 2021 | 17.99 | 18.05 | 17.63 | 17.76 | 3,337,846 | -0.22(-1.21%) |
Jul 06, 2021 | 18.34 | 18.41 | 17.85 | 17.97 | 4,197,849 | -0.50(-2.72%) |
Jul 02, 2021 | 18.35 | 18.48 | 18.25 | 18.48 | 1,826,477 | +0.17(+0.93%) |
Jul 01, 2021 | 18.55 | 18.56 | 18.28 | 18.30 | 4,987,962 | +0.07(+0.36%) |
Jun 30, 2021 | 18.04 | 18.32 | 17.96 | 18.24 | 3,067,952 | +0.17(+0.94%) |
Jun 29, 2021 | 18.06 | 18.14 | 18.00 | 18.07 | 1,662,472 | +0.09(+0.47%) |
Jun 28, 2021 | 18.00 | 18.03 | 17.94 | 17.98 | 3,365,221 | -0.01(-0.05%) |
Jun 25, 2021 | 18.11 | 18.12 | 17.78 | 17.99 | 4,819,919 | -0.08(-0.42%) |
Jun 24, 2021 | 17.92 | 18.07 | 17.88 | 18.07 | 2,207,550 | +0.07(+0.37%) |
Jun 23, 2021 | 18.07 | 18.15 | 18.00 | 18.00 | 2,358,427 | +0.11(+0.64%) |
Jun 22, 2021 | 17.89 | 17.96 | 17.85 | 17.89 | 3,710,418 | +0.03(+0.16%) |
Jun 21, 2021 | 17.59 | 17.91 | 17.58 | 17.86 | 3,525,220 | +0.22(+1.24%) |
Jun 18, 2021 | 17.54 | 17.72 | 17.53 | 17.64 | 4,419,341 | +0.18(+1.03%) |
Jun 17, 2021 | 17.82 | 17.86 | 17.39 | 17.46 | 7,653,461 | -0.46(-2.59%) |
Jun 16, 2021 | 17.98 | 18.14 | 17.90 | 17.93 | 4,490,871 | -0.10(-0.58%) |
Jun 15, 2021 | 18.02 | 18.06 | 17.96 | 18.03 | 2,517,549 | -0.08(-0.42%) |
Jun 14, 2021 | 18.06 | 18.17 | 18.04 | 18.11 | 3,596,018 | -0.10(-0.57%) |
Jun 11, 2021 | 18.20 | 18.22 | 18.11 | 18.21 | 1,818,345 | -0.06(-0.31%) |
Jun 10, 2021 | 18.30 | 18.32 | 18.04 | 18.27 | 2,581,223 | +0.07(+0.36%) |
Jun 09, 2021 | 18.28 | 18.30 | 18.14 | 18.20 | 2,114,499 | -0.09(-0.47%) |
Jun 08, 2021 | 18.10 | 18.29 | 18.05 | 18.29 | 2,269,826 | +0.18(+0.99%) |
Jun 07, 2021 | 18.17 | 18.18 | 18.08 | 18.11 | 2,509,685 | +0.03(+0.16%) |
Jun 04, 2021 | 18.07 | 18.13 | 18.00 | 18.08 | 3,083,443 | +0.20(+1.11%) |
Jun 03, 2021 | 18.01 | 18.01 | 17.78 | 17.88 | 4,012,018 | -0.15(-0.84%) |
Jun 02, 2021 | 18.01 | 18.04 | 17.92 | 18.03 | 4,776,577 | +0.09(+0.53%) |
Jun 01, 2021 | 17.96 | 18.11 | 17.81 | 17.94 | 6,149,124 | +0.31(+1.77%) |
May 28, 2021 | 17.69 | 17.71 | 17.57 | 17.62 | 2,487,075 | -0.06(-0.32%) |
May 27, 2021 | 17.49 | 17.68 | 17.47 | 17.68 | 1,437,372 | +0.27(+1.58%) |
May 26, 2021 | 17.34 | 17.45 | 17.23 | 17.40 | 2,056,175 | +0.03(+0.16%) |
May 25, 2021 | 17.42 | 17.46 | 17.34 | 17.38 | 1,788,783 | -0.06(-0.33%) |
May 24, 2021 | 17.25 | 17.45 | 17.22 | 17.43 | 2,980,203 | +0.24(+1.38%) |
May 21, 2021 | 17.21 | 17.22 | 17.13 | 17.20 | 3,215,363 | +0.16(+0.95%) |
May 20, 2021 | 17.19 | 17.24 | 17.00 | 17.04 | 2,984,910 | -0.18(-1.05%) |
May 19, 2021 | 17.27 | 17.30 | 17.02 | 17.21 | 5,444,240 | -0.36(-2.05%) |
May 18, 2021 | 17.69 | 17.75 | 17.41 | 17.58 | 3,935,674 | -0.09(-0.48%) |
May 17, 2021 | 17.55 | 17.66 | 17.53 | 17.66 | 5,333,851 | +0.22(+1.25%) |
May 14, 2021 | 17.52 | 17.56 | 17.40 | 17.44 | 4,738,222 | +0.14(+0.82%) |
May 13, 2021 | 17.46 | 17.54 | 17.23 | 17.30 | 6,170,688 | -0.49(-2.77%) |
May 12, 2021 | 17.82 | 17.97 | 17.76 | 17.79 | 9,321,325 | -0.02(-0.11%) |
May 11, 2021 | 17.58 | 17.85 | 17.58 | 17.81 | 8,195,370 | +0.19(+1.08%) |
May 10, 2021 | 17.86 | 17.87 | 17.55 | 17.62 | 3,543,724 | -0.12(-0.69%) |
May 07, 2021 | 17.60 | 17.75 | 17.54 | 17.75 | 6,523,218 | +0.17(+0.97%) |
May 06, 2021 | 17.57 | 17.60 | 17.46 | 17.58 | 4,776,899 | +0.09(+0.49%) |
May 05, 2021 | 17.52 | 17.57 | 17.43 | 17.49 | 6,855,898 | +0.07(+0.38%) |
May 04, 2021 | 17.37 | 17.43 | 17.28 | 17.42 | 3,655,871 | +0.27(+1.55%) |