Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.19 | 21.52 | 20.96 | 21.04 | 3,119,960 | -0.11(-0.50%) |
Apr 28, 2022 | 20.45 | 21.26 | 20.33 | 21.15 | 3,521,593 | +0.87(+4.28%) |
Apr 27, 2022 | 20.41 | 20.87 | 20.22 | 20.28 | 4,091,069 | +0.20(+1.01%) |
Apr 26, 2022 | 20.45 | 20.65 | 19.72 | 20.08 | 2,948,089 | -0.27(-1.33%) |
Apr 25, 2022 | 20.60 | 20.60 | 20.04 | 20.35 | 6,249,742 | -0.42(-2.04%) |
Apr 22, 2022 | 21.24 | 21.24 | 20.73 | 20.77 | 2,771,700 | -0.56(-2.62%) |
Apr 21, 2022 | 21.28 | 21.48 | 21.11 | 21.33 | 2,452,291 | +0.24(+1.14%) |
Apr 20, 2022 | 21.16 | 21.42 | 21.09 | 21.09 | 2,714,249 | +0.05(+0.23%) |
Apr 19, 2022 | 20.27 | 21.33 | 20.23 | 21.04 | 5,031,221 | +0.91(+4.51%) |
Apr 18, 2022 | 20.27 | 20.42 | 20.01 | 20.14 | 2,578,226 | -0.06(-0.29%) |
Apr 14, 2022 | 20.24 | 20.43 | 20.18 | 20.19 | 2,222,009 | -0.07(-0.33%) |
Apr 13, 2022 | 20.09 | 20.40 | 20.03 | 20.26 | 2,200,586 | +0.18(+0.91%) |
Apr 12, 2022 | 20.19 | 20.42 | 20.07 | 20.08 | 2,203,174 | -0.11(-0.53%) |
Apr 11, 2022 | 20.41 | 20.62 | 20.14 | 20.18 | 1,557,889 | -0.12(-0.57%) |
Apr 08, 2022 | 20.22 | 20.39 | 20.13 | 20.30 | 2,050,878 | +0.30(+1.50%) |
Apr 07, 2022 | 20.01 | 20.05 | 19.72 | 20.00 | 1,888,756 | +0.01(+0.05%) |
Apr 06, 2022 | 19.78 | 20.04 | 19.61 | 19.99 | 2,249,276 | +0.29(+1.47%) |
Apr 05, 2022 | 19.47 | 19.87 | 19.47 | 19.70 | 3,233,739 | -0.01(-0.05%) |
Apr 04, 2022 | 19.94 | 20.01 | 19.68 | 19.71 | 2,078,976 | -0.20(-1.02%) |
Apr 01, 2022 | 19.48 | 19.91 | 19.25 | 19.91 | 3,276,550 | +0.57(+2.94%) |
Mar 31, 2022 | 19.65 | 19.84 | 19.34 | 19.34 | 3,088,711 | -0.35(-1.76%) |
Mar 30, 2022 | 19.58 | 19.84 | 19.52 | 19.69 | 3,076,183 | +0.12(+0.59%) |
Mar 29, 2022 | 19.73 | 19.79 | 19.39 | 19.58 | 2,385,275 | -0.05(-0.25%) |
Mar 28, 2022 | 19.65 | 19.67 | 19.26 | 19.62 | 2,915,415 | +0.16(+0.84%) |
Mar 25, 2022 | 19.13 | 19.51 | 19.13 | 19.46 | 2,392,866 | +0.33(+1.72%) |
Mar 24, 2022 | 19.11 | 19.24 | 18.99 | 19.13 | 1,833,743 | +0.08(+0.41%) |
Mar 23, 2022 | 19.06 | 19.26 | 19.06 | 19.06 | 1,306,512 | -0.17(-0.90%) |
Mar 22, 2022 | 19.38 | 19.59 | 19.20 | 19.23 | 2,151,129 | +0.04(+0.20%) |
Mar 21, 2022 | 19.32 | 19.42 | 19.05 | 19.19 | 2,261,589 | -0.16(-0.85%) |
Mar 18, 2022 | 19.13 | 19.45 | 19.00 | 19.35 | 2,808,498 | +0.08(+0.40%) |
Mar 17, 2022 | 19.02 | 19.35 | 19.02 | 19.28 | 1,762,937 | +0.14(+0.71%) |
Mar 16, 2022 | 18.84 | 19.16 | 18.79 | 19.14 | 2,044,590 | +0.42(+2.27%) |
Mar 15, 2022 | 18.58 | 18.78 | 18.39 | 18.72 | 2,408,716 | +0.18(+0.99%) |
Mar 14, 2022 | 18.34 | 18.95 | 18.32 | 18.53 | 2,930,991 | +0.31(+1.72%) |
Mar 11, 2022 | 18.47 | 18.52 | 18.17 | 18.22 | 2,155,314 | -0.13(-0.73%) |
Mar 10, 2022 | 18.03 | 18.55 | 18.03 | 18.35 | 1,905,125 | +0.02(+0.10%) |
Mar 09, 2022 | 18.11 | 18.54 | 17.93 | 18.34 | 2,489,942 | +0.54(+3.03%) |
Mar 08, 2022 | 18.14 | 18.28 | 17.74 | 17.80 | 4,616,191 | -0.39(-2.17%) |
Mar 07, 2022 | 19.45 | 19.46 | 18.06 | 18.19 | 5,821,709 | -1.32(-6.75%) |
Mar 04, 2022 | 19.11 | 19.51 | 19.09 | 19.51 | 3,483,296 | +0.05(+0.25%) |
Mar 03, 2022 | 19.65 | 19.81 | 19.26 | 19.46 | 2,150,653 | -0.18(-0.93%) |
Mar 02, 2022 | 19.39 | 19.82 | 19.34 | 19.64 | 2,976,014 | +0.36(+1.84%) |
Mar 01, 2022 | 19.68 | 19.76 | 19.16 | 19.29 | 3,826,626 | -0.50(-2.53%) |
Feb 28, 2022 | 19.14 | 19.80 | 19.09 | 19.79 | 4,181,712 | +0.30(+1.53%) |
Feb 25, 2022 | 18.80 | 19.58 | 19.12 | 19.49 | 2,753,202 | +0.73(+3.90%) |
Feb 24, 2022 | 18.67 | 18.84 | 18.28 | 18.76 | 3,911,361 | -0.24(-1.27%) |
Feb 23, 2022 | 19.55 | 19.62 | 18.89 | 19.00 | 3,419,567 | -0.53(-2.71%) |
Feb 22, 2022 | 19.47 | 19.87 | 19.38 | 19.53 | 4,204,644 | +0.09(+0.44%) |
Feb 18, 2022 | 19.44 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.08 | 20.92 | 19.28 | 19.46 | 8,048,861 | +0.87(+4.65%) |
Feb 16, 2022 | 18.16 | 18.72 | 18.10 | 18.60 | 4,614,732 | +0.41(+2.27%) |
Feb 15, 2022 | 18.12 | 18.42 | 18.11 | 18.18 | 4,812,340 | +0.26(+1.45%) |
Feb 14, 2022 | 17.78 | 17.98 | 17.60 | 17.92 | 5,747,315 | +0.19(+1.08%) |
Feb 11, 2022 | 17.84 | 18.03 | 17.55 | 17.73 | 1,852,206 | -0.12(-0.65%) |
Feb 10, 2022 | 17.95 | 18.25 | 17.76 | 17.85 | 1,258,167 | -0.31(-1.70%) |
Feb 09, 2022 | 18.17 | 18.40 | 18.06 | 18.15 | 2,298,733 | +0.15(+0.86%) |
Feb 08, 2022 | 17.72 | 18.02 | 17.60 | 18.00 | 1,791,187 | +0.28(+1.57%) |
Feb 07, 2022 | 17.93 | 17.99 | 17.66 | 17.72 | 1,747,835 | -0.13(-0.75%) |
Feb 04, 2022 | 17.82 | 18.00 | 17.56 | 17.85 | 2,008,335 | -0.10(-0.54%) |
Feb 03, 2022 | 18.02 | 17.95 | 1,905,764 | -0.17(-0.95%) | ||
Feb 02, 2022 | 18.26 | 18.32 | 17.96 | 18.12 | 2,047,059 | -0.12(-0.68%) |
Feb 01, 2022 | 18.22 | 18.30 | 17.94 | 18.25 | 2,059,363 | +0.07(+0.37%) |
Jan 31, 2022 | 17.67 | 18.19 | 18.18 | 4,425,914 | +0.40(+2.27%) | |
Jan 28, 2022 | 17.48 | 17.80 | 17.31 | 17.78 | 1,958,731 | +0.28(+1.59%) |
Jan 27, 2022 | 17.85 | 18.15 | 17.30 | 17.50 | 4,459,842 | -0.13(-0.76%) |
Jan 26, 2022 | 17.83 | 18.02 | 17.57 | 17.63 | 2,987,052 | -0.13(-0.76%) |
Jan 25, 2022 | 18.02 | 18.06 | 17.60 | 17.77 | 3,061,225 | -0.52(-2.84%) |
Jan 24, 2022 | 17.73 | 18.35 | 17.48 | 18.29 | 3,337,765 | +0.32(+1.77%) |
Jan 21, 2022 | 18.35 | 18.44 | 17.91 | 17.97 | 2,545,698 | -0.36(-1.94%) |
Jan 20, 2022 | 18.63 | 18.75 | 18.30 | 18.33 | 1,926,080 | -0.33(-1.75%) |
Jan 19, 2022 | 18.35 | 18.79 | 18.18 | 18.65 | 4,780,538 | +0.48(+2.65%) |
Jan 18, 2022 | 18.05 | 18.32 | 17.80 | 18.17 | 4,585,735 | -0.57(-3.03%) |
Jan 14, 2022 | 18.74 | 0 | -0.25(-1.32%) | |||
Jan 13, 2022 | 18.81 | 19.12 | 18.81 | 18.99 | 1,994,830 | +0.26(+1.39%) |
Jan 12, 2022 | 18.78 | 18.90 | 18.60 | 18.73 | 2,583,534 | +0.05(+0.26%) |
Jan 11, 2022 | 18.79 | 18.88 | 18.45 | 18.68 | 1,485,707 | -0.06(-0.31%) |
Jan 10, 2022 | 18.97 | 19.02 | 18.60 | 18.74 | 2,245,083 | -0.22(-1.17%) |
Jan 07, 2022 | 19.00 | 19.09 | 18.89 | 18.96 | 1,539,636 | +0.02(+0.10%) |
Jan 06, 2022 | 19.12 | 19.22 | 18.88 | 18.94 | 1,427,581 | -0.14(-0.76%) |
Jan 05, 2022 | 19.38 | 19.72 | 19.07 | 19.09 | 3,209,174 | -0.29(-1.49%) |
Jan 04, 2022 | 19.02 | 19.79 | 18.99 | 19.37 | 3,134,831 | +0.48(+2.54%) |
Jan 03, 2022 | 18.81 | 18.97 | 18.60 | 18.89 | 2,427,395 | +0.14(+0.77%) |
Dec 31, 2021 | 18.65 | 18.84 | 18.60 | 18.75 | 1,037,097 | +0.12(+0.67%) |
Dec 30, 2021 | 18.78 | 18.84 | 18.60 | 18.62 | 1,254,909 | -0.06(-0.31%) |
Dec 29, 2021 | 18.66 | 18.90 | 18.66 | 18.68 | 1,023,124 | -0.01(-0.05%) |
Dec 28, 2021 | 18.35 | 18.76 | 18.29 | 18.69 | 1,907,909 | +0.31(+1.67%) |
Dec 27, 2021 | 18.10 | 18.38 | 17.97 | 18.38 | 1,842,107 | +0.43(+2.41%) |
Dec 23, 2021 | 17.82 | 18.06 | 17.82 | 17.95 | 1,879,942 | +0.12(+0.65%) |
Dec 22, 2021 | 18.10 | 18.25 | 17.80 | 17.84 | 2,997,858 | -0.40(-2.21%) |
Dec 21, 2021 | 18.20 | 18.57 | 18.08 | 18.24 | 4,411,563 | +0.23(+1.28%) |
Dec 20, 2021 | 18.62 | 18.67 | 16.95 | 18.01 | 8,026,742 | -1.04(-5.45%) |
Dec 17, 2021 | 19.47 | 19.47 | 19.00 | 19.05 | 2,909,273 | -0.40(-2.08%) |
Dec 16, 2021 | 19.27 | 19.54 | 19.24 | 19.45 | 1,434,482 | +0.21(+1.10%) |
Dec 15, 2021 | 19.12 | 19.26 | 18.96 | 19.24 | 1,435,215 | +0.19(+1.01%) |
Dec 14, 2021 | 19.10 | 19.29 | 18.85 | 19.05 | 1,915,035 | -0.15(-0.78%) |
Dec 13, 2021 | 19.36 | 19.42 | 19.13 | 19.20 | 1,264,157 | -0.11(-0.55%) |
Dec 10, 2021 | 19.47 | 19.56 | 19.25 | 19.30 | 1,824,300 | -0.04(-0.20%) |
Dec 09, 2021 | 19.55 | 19.61 | 19.32 | 19.34 | 1,407,696 | -0.20(-1.03%) |
Dec 08, 2021 | 19.75 | 19.79 | 19.49 | 19.54 | 1,310,079 | -0.05(-0.24%) |
Dec 07, 2021 | 19.69 | 19.89 | 19.55 | 19.59 | 1,578,219 | -0.01(-0.05%) |
Dec 06, 2021 | 19.57 | 19.80 | 19.48 | 19.60 | 1,783,536 | +0.28(+1.44%) |
Dec 03, 2021 | 19.13 | 19.41 | 19.07 | 19.32 | 1,725,935 | +0.19(+1.00%) |
Dec 02, 2021 | 18.64 | 19.19 | 18.64 | 19.13 | 1,726,422 | +0.60(+3.26%) |
Dec 01, 2021 | 19.21 | 19.35 | 18.52 | 18.53 | 1,838,386 | -0.38(-2.03%) |
Nov 30, 2021 | 19.52 | 19.68 | 18.76 | 18.91 | 3,442,828 | -0.79(-3.99%) |
Nov 29, 2021 | 20.12 | 20.13 | 19.68 | 19.69 | 1,255,414 | -0.23(-1.15%) |
Nov 26, 2021 | 19.74 | 20.03 | 19.71 | 19.92 | 1,305,113 | -0.22(-1.09%) |
Nov 24, 2021 | 20.58 | 20.58 | 20.13 | 20.14 | 2,239,012 | -0.15(-0.76%) |
Nov 23, 2021 | 20.09 | 20.40 | 20.08 | 20.30 | 3,657,243 | +0.21(+1.05%) |
Nov 22, 2021 | 19.76 | 20.17 | 19.74 | 20.09 | 1,249,395 | +0.36(+1.85%) |
Nov 19, 2021 | 19.82 | 19.95 | 19.71 | 19.72 | 1,718,417 | -0.22(-1.10%) |
Nov 18, 2021 | 20.33 | 19.97 | 19.90 | 19.94 | 1,485,157 | -0.35(-1.75%) |
Nov 17, 2021 | 20.31 | 20.44 | 20.13 | 20.30 | 2,741,601 | -0.06(-0.28%) |
Nov 16, 2021 | 20.02 | 20.41 | 19.96 | 20.36 | 2,979,714 | +0.30(+1.48%) |
Nov 15, 2021 | 20.64 | 20.65 | 20.06 | 20.06 | 3,240,845 | +0.27(+1.36%) |
Nov 12, 2021 | 19.73 | 19.97 | 19.65 | 19.79 | 1,956,204 | +0.06(+0.29%) |
Nov 11, 2021 | 19.44 | 19.82 | 19.38 | 19.73 | 1,294,737 | +0.32(+1.63%) |
Nov 10, 2021 | 19.71 | 19.40 | 19.42 | 2,874,227 | -0.28(-1.41%) | |
Nov 09, 2021 | 19.54 | 19.74 | 19.50 | 19.69 | 965,359 | +0.05(+0.24%) |
Nov 08, 2021 | 19.83 | 19.86 | 19.57 | 19.65 | 1,672,903 | -0.03(-0.15%) |
Nov 05, 2021 | 19.45 | 19.80 | 19.44 | 19.67 | 1,497,817 | +0.29(+1.48%) |
Nov 04, 2021 | 19.71 | 19.87 | 19.27 | 19.39 | 2,132,885 | -0.31(-1.56%) |
Nov 03, 2021 | 19.48 | 19.85 | 19.48 | 19.69 | 2,661,678 | +0.21(+1.08%) |
Nov 02, 2021 | 19.48 | 19.67 | 19.38 | 19.48 | 1,500,212 | +0.18(+0.94%) |
Nov 01, 2021 | 19.05 | 19.38 | 19.12 | 19.30 | 2,278,396 | +0.21(+1.10%) |
Oct 29, 2021 | 19.37 | 19.59 | 19.09 | 19.09 | 2,700,415 | -0.30(-1.53%) |
Oct 28, 2021 | 19.17 | 19.44 | 19.12 | 19.39 | 1,927,135 | +0.37(+1.96%) |
Oct 27, 2021 | 19.27 | 19.35 | 18.88 | 19.01 | 3,476,477 | -0.46(-2.36%) |
Oct 26, 2021 | 19.22 | 19.47 | 3,112,741 | +0.09(+0.44%) | ||
Oct 25, 2021 | 19.83 | 19.93 | 19.38 | 19.39 | 3,802,050 | -0.39(-1.99%) |
Oct 22, 2021 | 19.74 | 19.92 | 19.68 | 19.78 | 1,900,917 | +0.05(+0.24%) |
Oct 21, 2021 | 19.56 | 19.82 | 19.38 | 19.73 | 2,298,103 | +0.11(+0.54%) |
Oct 20, 2021 | 19.39 | 19.72 | 19.31 | 19.63 | 1,977,645 | +0.39(+2.04%) |
Oct 19, 2021 | 19.47 | 19.51 | 19.14 | 19.23 | 1,952,137 | -0.27(-1.38%) |
Oct 18, 2021 | 18.92 | 19.54 | 18.92 | 19.50 | 3,344,713 | +0.57(+2.98%) |
Oct 15, 2021 | 18.99 | 19.02 | 18.76 | 18.94 | 1,810,211 | +0.08(+0.41%) |
Oct 14, 2021 | 18.97 | 19.22 | 18.84 | 18.86 | 4,034,223 | +0.28(+1.49%) |
Oct 13, 2021 | 18.65 | 18.78 | 18.32 | 18.58 | 4,384,305 | +0.58(+3.25%) |
Oct 12, 2021 | 17.98 | 18.16 | 17.91 | 18.00 | 1,023,434 | -0.02(-0.11%) |
Oct 11, 2021 | 17.96 | 18.27 | 17.94 | 18.02 | 1,334,352 | +0.01(+0.05%) |
Oct 08, 2021 | 18.41 | 18.51 | 18.01 | 18.01 | 2,467,740 | -0.45(-2.44%) |
Oct 07, 2021 | 18.57 | 18.82 | 18.42 | 18.46 | 1,801,913 | -0.06(-0.31%) |
Oct 06, 2021 | 18.45 | 18.55 | 18.18 | 18.52 | 1,165,811 | -0.04(-0.21%) |
Oct 05, 2021 | 18.42 | 18.57 | 18.18 | 18.55 | 1,904,662 | +0.18(+0.99%) |
Oct 04, 2021 | 18.36 | 18.58 | 18.14 | 18.37 | 3,658,891 | +0.04(+0.21%) |
Oct 01, 2021 | 18.27 | 18.46 | 18.04 | 18.33 | 1,999,832 | +0.10(+0.53%) |
Sep 30, 2021 | 18.71 | 18.78 | 18.19 | 18.24 | 2,622,690 | -0.41(-2.21%) |
Sep 29, 2021 | 18.58 | 18.77 | 18.52 | 18.65 | 1,944,335 | +0.08(+0.41%) |
Sep 28, 2021 | 18.92 | 18.97 | 18.55 | 18.57 | 1,614,827 | -0.32(-1.67%) |
Sep 27, 2021 | 18.67 | 19.13 | 18.67 | 18.89 | 3,076,663 | +0.23(+1.23%) |
Sep 24, 2021 | 18.45 | 18.74 | 18.39 | 18.66 | 1,369,897 | +0.11(+0.57%) |
Sep 23, 2021 | 18.33 | 18.70 | 18.33 | 18.55 | 1,005,958 | +0.22(+1.20%) |
Sep 22, 2021 | 18.30 | 18.52 | 18.25 | 18.33 | 1,154,139 | +0.14(+0.79%) |
Sep 21, 2021 | 18.36 | 18.40 | 18.08 | 18.19 | 2,604,288 | -0.10(-0.52%) |
Sep 20, 2021 | 17.99 | 18.33 | 17.93 | 18.29 | 2,868,858 | -0.05(-0.26%) |
Sep 17, 2021 | 18.64 | 18.67 | 18.21 | 18.33 | 4,275,536 | -0.35(-1.90%) |
Sep 16, 2021 | 18.82 | 18.89 | 18.53 | 18.69 | 3,383,308 | -0.11(-0.61%) |
Sep 15, 2021 | 18.65 | 18.85 | 18.65 | 18.80 | 2,603,359 | +0.17(+0.93%) |
Sep 14, 2021 | 19.05 | 19.05 | 18.60 | 18.63 | 1,610,449 | -0.36(-1.89%) |
Sep 13, 2021 | 19.09 | 19.27 | 18.79 | 18.99 | 2,484,504 | -0.06(-0.30%) |
Sep 10, 2021 | 19.26 | 19.36 | 19.05 | 19.05 | 2,512,775 | -0.18(-0.94%) |
Sep 09, 2021 | 19.43 | 19.45 | 19.20 | 19.23 | 2,158,435 | -0.23(-1.18%) |
Sep 08, 2021 | 19.42 | 19.53 | 19.30 | 19.46 | 1,334,670 | -0.04(-0.20%) |
Sep 07, 2021 | 19.81 | 19.81 | 19.50 | 19.50 | 1,594,600 | -0.28(-1.40%) |
Sep 03, 2021 | 19.89 | 19.93 | 19.72 | 19.77 | 1,383,973 | -0.08(-0.38%) |
Sep 02, 2021 | 19.80 | 19.86 | 19.72 | 19.85 | 1,499,412 | +0.15(+0.78%) |
Sep 01, 2021 | 19.64 | 19.71 | 19.48 | 19.70 | 1,631,699 | +0.11(+0.58%) |
Aug 31, 2021 | 19.54 | 19.62 | 19.45 | 19.58 | 3,039,073 | +0.07(+0.34%) |
Aug 30, 2021 | 19.62 | 19.65 | 19.50 | 19.51 | 1,362,662 | -0.03(-0.15%) |
Aug 27, 2021 | 19.29 | 19.65 | 19.26 | 19.54 | 1,436,780 | +0.30(+1.54%) |
Aug 26, 2021 | 19.28 | 19.46 | 19.16 | 19.25 | 2,382,312 | -0.09(-0.44%) |
Aug 25, 2021 | 18.86 | 19.38 | 18.86 | 19.33 | 3,272,818 | +0.40(+2.12%) |
Aug 24, 2021 | 18.72 | 19.23 | 18.70 | 18.93 | 2,772,975 | +0.31(+1.69%) |
Aug 23, 2021 | 18.55 | 18.71 | 18.40 | 18.62 | 2,666,786 | +0.11(+0.62%) |
Aug 20, 2021 | 18.36 | 18.54 | 18.31 | 18.50 | 1,582,671 | +0.08(+0.41%) |
Aug 19, 2021 | 18.26 | 18.56 | 18.20 | 18.43 | 1,971,812 | +0.04(+0.21%) |
Aug 18, 2021 | 18.43 | 18.61 | 18.34 | 18.39 | 2,474,539 | -0.10(-0.52%) |
Aug 17, 2021 | 18.51 | 18.64 | 18.37 | 18.48 | 4,024,097 | -0.03(-0.15%) |
Aug 16, 2021 | 18.47 | 18.52 | 18.27 | 18.51 | 1,470,360 | +0.03(+0.15%) |
Aug 13, 2021 | 18.60 | 18.63 | 18.42 | 18.48 | 2,360,757 | -0.06(-0.31%) |
Aug 12, 2021 | 18.58 | 18.67 | 18.40 | 18.54 | 3,110,162 | -0.10(-0.51%) |
Aug 11, 2021 | 18.52 | 18.72 | 18.48 | 18.64 | 3,647,711 | +0.21(+1.14%) |
Aug 10, 2021 | 18.36 | 18.57 | 18.33 | 18.43 | 2,064,597 | +0.05(+0.26%) |
Aug 09, 2021 | 17.95 | 18.42 | 17.89 | 18.38 | 3,458,076 | +0.43(+2.39%) |
Aug 06, 2021 | 17.96 | 18.05 | 17.85 | 17.95 | 2,382,509 | +0.09(+0.48%) |
Aug 05, 2021 | 18.21 | 18.31 | 17.79 | 17.86 | 3,527,473 | -0.23(-1.27%) |
Aug 04, 2021 | 18.34 | 18.35 | 18.06 | 18.09 | 4,545,159 | -0.26(-1.40%) |
Aug 03, 2021 | 18.27 | 18.42 | 18.02 | 18.35 | 2,552,623 | +0.11(+0.58%) |
Aug 02, 2021 | 18.36 | 18.59 | 18.21 | 18.25 | 2,633,298 | -0.05(-0.26%) |
Jul 30, 2021 | 18.22 | 18.51 | 18.14 | 18.29 | 3,017,319 | +0.01(+0.05%) |
Jul 29, 2021 | 18.10 | 18.40 | 17.99 | 18.28 | 3,882,956 | +0.25(+1.38%) |
Jul 28, 2021 | 17.87 | 18.17 | 17.76 | 18.04 | 4,474,561 | +0.14(+0.80%) |
Jul 27, 2021 | 16.68 | 18.00 | 16.52 | 17.89 | 12,436,108 | +1.20(+7.20%) |
Jul 26, 2021 | 16.54 | 16.82 | 16.42 | 16.69 | 5,012,841 | +0.18(+1.10%) |
Jul 23, 2021 | 16.54 | 16.56 | 16.31 | 16.51 | 5,557,530 | -0.01(-0.06%) |
Jul 22, 2021 | 16.68 | 16.70 | 16.36 | 16.52 | 2,715,414 | -0.18(-1.09%) |
Jul 21, 2021 | 16.59 | 16.97 | 16.58 | 16.70 | 7,632,277 | +0.19(+1.16%) |
Jul 20, 2021 | 16.33 | 16.69 | 16.33 | 16.51 | 4,352,093 | +0.18(+1.11%) |
Jul 19, 2021 | 16.30 | 16.68 | 16.20 | 16.33 | 5,284,706 | -0.15(-0.93%) |
Jul 16, 2021 | 16.85 | 16.92 | 16.47 | 16.48 | 6,246,403 | -0.36(-2.15%) |
Jul 15, 2021 | 16.83 | 16.93 | 16.72 | 16.84 | 2,357,214 | -0.11(-0.62%) |
Jul 14, 2021 | 16.92 | 17.04 | 16.84 | 16.95 | 1,306,248 | -0.03(-0.17%) |
Jul 13, 2021 | 17.13 | 17.23 | 16.93 | 16.98 | 2,463,704 | -0.13(-0.78%) |
Jul 12, 2021 | 17.01 | 17.17 | 16.95 | 17.11 | 4,742,217 | -0.08(-0.44%) |
Jul 09, 2021 | 17.24 | 17.27 | 17.04 | 17.19 | 1,743,482 | +0.14(+0.84%) |
Jul 08, 2021 | 16.87 | 17.12 | 16.77 | 17.04 | 2,745,235 | -0.04(-0.22%) |
Jul 07, 2021 | 16.91 | 17.15 | 16.91 | 17.08 | 1,470,881 | +0.11(+0.67%) |
Jul 06, 2021 | 17.19 | 17.24 | 16.71 | 16.97 | 3,155,743 | -0.19(-1.11%) |
Jul 02, 2021 | 17.23 | 17.27 | 17.06 | 17.16 | 2,083,256 | -0.09(-0.50%) |
Jul 01, 2021 | 17.37 | 17.40 | 17.22 | 17.24 | 3,336,344 | -0.07(-0.39%) |
Jun 30, 2021 | 17.20 | 17.32 | 17.13 | 17.31 | 2,040,845 | +0.04(+0.22%) |
Jun 29, 2021 | 17.34 | 17.43 | 17.17 | 17.27 | 2,528,084 | -0.04(-0.22%) |
Jun 28, 2021 | 17.26 | 17.32 | 17.06 | 17.31 | 3,149,099 | +0.07(+0.39%) |
Jun 25, 2021 | 17.11 | 17.34 | 17.05 | 17.24 | 3,665,450 | +0.17(+1.01%) |
Jun 24, 2021 | 16.90 | 17.11 | 16.81 | 17.07 | 3,268,164 | +0.19(+1.13%) |
Jun 23, 2021 | 17.07 | 17.11 | 16.79 | 16.88 | 5,190,118 | -0.20(-1.17%) |
Jun 22, 2021 | 16.89 | 17.18 | 16.87 | 17.08 | 5,451,455 | +0.20(+1.19%) |
Jun 21, 2021 | 16.71 | 17.15 | 16.71 | 16.88 | 5,053,802 | +0.30(+1.78%) |
Jun 18, 2021 | 16.38 | 16.70 | 16.29 | 16.59 | 6,406,526 | +0.01(+0.06%) |
Jun 17, 2021 | 16.82 | 16.82 | 16.17 | 16.58 | 7,899,972 | -0.24(-1.42%) |
Jun 16, 2021 | 16.88 | 16.97 | 16.80 | 16.81 | 3,196,375 | -0.09(-0.51%) |
Jun 15, 2021 | 16.85 | 16.97 | 16.66 | 16.90 | 4,845,120 | +0.02(+0.11%) |
Jun 14, 2021 | 17.09 | 17.12 | 16.80 | 16.88 | 4,058,248 | -0.10(-0.59%) |
Jun 11, 2021 | 16.80 | 17.00 | 16.78 | 16.98 | 2,357,488 | +0.25(+1.48%) |
Jun 10, 2021 | 16.79 | 16.84 | 16.53 | 16.73 | 3,805,981 | +0.07(+0.40%) |
Jun 09, 2021 | 16.99 | 17.01 | 16.65 | 16.67 | 2,287,993 | -0.33(-1.96%) |
Jun 08, 2021 | 16.91 | 17.08 | 16.80 | 17.00 | 3,564,208 | +0.09(+0.51%) |
Jun 07, 2021 | 17.33 | 17.40 | 16.81 | 16.91 | 4,298,173 | -0.35(-2.04%) |
Jun 04, 2021 | 17.29 | 17.35 | 17.17 | 17.27 | 3,723,415 | +0.05(+0.28%) |
Jun 03, 2021 | 17.24 | 17.35 | 17.11 | 17.22 | 4,954,230 | -0.04(-0.22%) |
Jun 02, 2021 | 17.36 | 17.50 | 17.23 | 17.26 | 6,040,881 | -0.09(-0.49%) |
Jun 01, 2021 | 16.92 | 17.36 | 16.86 | 17.34 | 6,436,084 | +0.54(+3.22%) |
May 28, 2021 | 16.83 | 16.91 | 16.79 | 16.80 | 2,747,036 | +0.00(+0.00%) |
May 27, 2021 | 17.07 | 17.10 | 16.77 | 16.80 | 4,649,368 | -0.11(-0.67%) |
May 26, 2021 | 16.77 | 17.12 | 16.74 | 16.91 | 4,558,657 | +0.12(+0.74%) |
May 25, 2021 | 17.10 | 17.20 | 16.77 | 16.79 | 3,322,136 | -0.29(-1.67%) |
May 24, 2021 | 17.10 | 17.10 | 16.84 | 17.08 | 3,216,792 | +0.03(+0.17%) |
May 21, 2021 | 17.15 | 17.23 | 17.01 | 17.05 | 4,540,426 | -0.07(-0.39%) |
May 20, 2021 | 17.06 | 17.24 | 16.90 | 17.11 | 15,693,707 | -0.54(-3.07%) |
May 19, 2021 | 17.64 | 17.72 | 17.39 | 17.66 | 4,387,804 | -0.15(-0.85%) |
May 18, 2021 | 18.18 | 18.26 | 17.80 | 17.81 | 4,367,117 | -0.41(-2.24%) |
May 17, 2021 | 18.15 | 18.58 | 18.15 | 18.22 | 7,168,528 | +0.09(+0.52%) |
May 14, 2021 | 18.73 | 18.77 | 18.11 | 18.12 | 7,002,166 | -0.31(-1.70%) |
May 13, 2021 | 17.76 | 18.51 | 17.71 | 18.44 | 2,564,513 | +0.64(+3.58%) |
May 12, 2021 | 18.25 | 18.33 | 17.79 | 17.80 | 1,694,366 | -0.48(-2.60%) |
May 11, 2021 | 18.49 | 18.52 | 18.15 | 18.27 | 1,863,121 | -0.15(-0.82%) |
May 10, 2021 | 18.54 | 18.72 | 18.43 | 18.43 | 2,034,390 | +0.03(+0.15%) |
May 07, 2021 | 18.33 | 18.48 | 18.31 | 18.40 | 1,447,449 | -0.04(-0.21%) |
May 06, 2021 | 18.33 | 18.45 | 18.18 | 18.44 | 1,931,049 | +0.18(+0.99%) |
May 05, 2021 | 18.04 | 18.34 | 17.87 | 18.25 | 2,027,405 | +0.29(+1.59%) |
May 04, 2021 | 17.86 | 18.09 | 17.82 | 17.97 | 2,611,279 | +0.16(+0.91%) |