Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.57 | 17.74 | 16.95 | 16.99 | 11,798,881 | -0.63(-3.59%) |
Apr 28, 2022 | 17.66 | 17.76 | 17.38 | 17.62 | 10,187,045 | +0.15(+0.86%) |
Apr 27, 2022 | 17.55 | 17.71 | 17.38 | 17.47 | 13,033,286 | -0.04(-0.25%) |
Apr 26, 2022 | 17.76 | 18.11 | 17.51 | 17.52 | 12,743,273 | -0.63(-3.49%) |
Apr 25, 2022 | 18.08 | 18.21 | 17.61 | 18.15 | 18,012,400 | -0.07(-0.39%) |
Apr 22, 2022 | 18.57 | 18.64 | 18.20 | 18.22 | 15,258,993 | -0.33(-1.76%) |
Apr 21, 2022 | 18.65 | 19.47 | 18.40 | 18.55 | 18,798,172 | -0.59(-3.08%) |
Apr 20, 2022 | 19.10 | 19.51 | 18.98 | 19.14 | 15,856,174 | +0.28(+1.49%) |
Apr 19, 2022 | 18.37 | 18.92 | 18.30 | 18.86 | 14,191,048 | +0.58(+3.18%) |
Apr 18, 2022 | 18.00 | 18.30 | 17.96 | 18.27 | 10,285,035 | +0.26(+1.42%) |
Apr 14, 2022 | 18.12 | 18.23 | 17.94 | 18.02 | 10,306,066 | -0.09(-0.49%) |
Apr 13, 2022 | 17.83 | 18.12 | 17.77 | 18.11 | 14,528,963 | +0.07(+0.39%) |
Apr 12, 2022 | 18.33 | 18.56 | 17.90 | 18.04 | 10,284,062 | -0.32(-1.73%) |
Apr 11, 2022 | 18.28 | 18.79 | 18.23 | 18.35 | 8,605,557 | +0.08(+0.43%) |
Apr 08, 2022 | 18.48 | 18.49 | 18.17 | 18.27 | 12,493,755 | +0.04(+0.19%) |
Apr 07, 2022 | 18.47 | 18.53 | 17.98 | 18.24 | 10,949,466 | -0.17(-0.91%) |
Apr 06, 2022 | 18.64 | 18.75 | 18.34 | 18.41 | 12,382,624 | -0.38(-2.01%) |
Apr 05, 2022 | 18.86 | 19.16 | 18.76 | 18.78 | 10,542,888 | -0.20(-1.07%) |
Apr 04, 2022 | 19.02 | 19.10 | 18.62 | 18.99 | 9,935,082 | -0.07(-0.37%) |
Apr 01, 2022 | 19.89 | 20.02 | 18.96 | 19.06 | 16,285,978 | -0.63(-3.22%) |
Mar 31, 2022 | 20.21 | 20.42 | 19.67 | 19.69 | 10,186,549 | -0.55(-2.74%) |
Mar 30, 2022 | 20.78 | 20.80 | 20.07 | 20.25 | 9,436,912 | -0.55(-2.62%) |
Mar 29, 2022 | 20.99 | 21.08 | 20.61 | 20.79 | 6,374,093 | +0.18(+0.85%) |
Mar 28, 2022 | 20.84 | 20.84 | 20.28 | 20.61 | 6,840,117 | -0.40(-1.93%) |
Mar 25, 2022 | 20.81 | 21.16 | 20.71 | 21.02 | 7,341,785 | +0.26(+1.23%) |
Mar 24, 2022 | 20.88 | 21.03 | 20.65 | 20.76 | 6,642,988 | +0.07(+0.34%) |
Mar 23, 2022 | 21.20 | 21.38 | 20.64 | 20.69 | 5,746,384 | -0.71(-3.33%) |
Mar 22, 2022 | 21.36 | 21.66 | 21.25 | 21.41 | 7,055,460 | +0.39(+1.84%) |
Mar 21, 2022 | 21.13 | 21.43 | 20.87 | 21.02 | 7,380,667 | -0.04(-0.17%) |
Mar 18, 2022 | 21.20 | 21.20 | 20.61 | 21.05 | 27,285,314 | -0.18(-0.83%) |
Mar 17, 2022 | 20.98 | 21.23 | 20.72 | 21.23 | 8,459,952 | -0.20(-0.94%) |
Mar 16, 2022 | 21.37 | 21.74 | 20.97 | 21.43 | 14,680,845 | +0.46(+2.18%) |
Mar 15, 2022 | 21.09 | 21.25 | 20.67 | 20.98 | 7,888,104 | +0.03(+0.13%) |
Mar 14, 2022 | 20.59 | 21.38 | 20.57 | 20.95 | 12,586,808 | +0.78(+3.88%) |
Mar 11, 2022 | 20.44 | 20.86 | 20.14 | 20.17 | 9,011,203 | -0.04(-0.17%) |
Mar 10, 2022 | 20.14 | 20.56 | 20.00 | 20.20 | 13,264,610 | -0.32(-1.54%) |
Mar 09, 2022 | 20.47 | 20.77 | 20.35 | 20.52 | 8,875,312 | +0.81(+4.11%) |
Mar 08, 2022 | 19.93 | 20.30 | 19.44 | 19.71 | 14,001,095 | +0.25(+1.27%) |
Mar 07, 2022 | 20.21 | 20.30 | 19.45 | 19.46 | 15,260,102 | -0.97(-4.74%) |
Mar 04, 2022 | 20.50 | 20.72 | 20.12 | 20.43 | 10,046,500 | -0.83(-3.89%) |
Mar 03, 2022 | 21.24 | 21.43 | 20.88 | 21.26 | 11,582,424 | -0.01(-0.04%) |
Mar 02, 2022 | 20.59 | 21.41 | 20.59 | 21.27 | 14,501,435 | +1.04(+5.13%) |
Mar 01, 2022 | 21.75 | 21.79 | 20.10 | 20.23 | 16,865,566 | -1.83(-8.30%) |
Feb 28, 2022 | 21.33 | 22.06 | 21.33 | 22.06 | 13,122,247 | -0.03(-0.14%) |
Feb 25, 2022 | 21.25 | 22.12 | 21.60 | 22.09 | 10,175,951 | +1.02(+4.85%) |
Feb 24, 2022 | 20.82 | 21.12 | 20.32 | 21.07 | 14,336,837 | -0.47(-2.19%) |
Feb 23, 2022 | 22.48 | 22.58 | 21.43 | 21.54 | 10,046,637 | -0.80(-3.60%) |
Feb 22, 2022 | 22.40 | 22.54 | 22.15 | 22.34 | 8,645,314 | -0.04(-0.19%) |
Feb 18, 2022 | 22.39 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 22.96 | 23.01 | 22.37 | 22.46 | 7,080,032 | -0.77(-3.31%) |
Feb 16, 2022 | 22.96 | 23.42 | 22.93 | 23.23 | 5,965,833 | +0.07(+0.30%) |
Feb 15, 2022 | 22.86 | 23.22 | 22.82 | 23.16 | 7,184,071 | +0.54(+2.39%) |
Feb 14, 2022 | 22.98 | 23.11 | 22.42 | 22.62 | 10,028,176 | -0.27(-1.18%) |
Feb 11, 2022 | 23.01 | 23.50 | 22.72 | 22.89 | 12,991,075 | -0.29(-1.24%) |
Feb 10, 2022 | 23.32 | 23.66 | 23.07 | 23.18 | 9,415,429 | -0.13(-0.56%) |
Feb 09, 2022 | 23.49 | 23.52 | 23.25 | 23.31 | 7,441,003 | -0.22(-0.93%) |
Feb 08, 2022 | 23.51 | 23.60 | 23.21 | 23.53 | 12,762,843 | +0.47(+2.04%) |
Feb 07, 2022 | 22.85 | 23.17 | 22.74 | 23.06 | 8,600,160 | +0.21(+0.92%) |
Feb 04, 2022 | 22.48 | 23.01 | 22.39 | 22.85 | 7,702,086 | +0.49(+2.19%) |
Feb 03, 2022 | 22.66 | 22.32 | 22.36 | 7,316,994 | -0.17(-0.77%) | |
Feb 02, 2022 | 22.26 | 22.58 | 22.17 | 22.53 | 6,500,083 | +0.23(+1.02%) |
Feb 01, 2022 | 21.85 | 22.36 | 21.72 | 22.31 | 7,300,330 | +0.43(+1.96%) |
Jan 31, 2022 | 21.67 | 22.01 | 21.88 | 9,593,102 | -0.06(-0.28%) | |
Jan 28, 2022 | 21.71 | 21.93 | 21.40 | 21.94 | 10,052,367 | +0.17(+0.76%) |
Jan 27, 2022 | 22.18 | 22.52 | 21.61 | 21.77 | 10,689,050 | -0.26(-1.19%) |
Jan 26, 2022 | 21.95 | 22.23 | 21.62 | 22.04 | 15,999,858 | +0.30(+1.37%) |
Jan 25, 2022 | 21.64 | 21.91 | 21.07 | 21.74 | 9,105,510 | -0.08(-0.36%) |
Jan 24, 2022 | 21.26 | 21.91 | 20.88 | 21.82 | 13,122,186 | +0.17(+0.81%) |
Jan 21, 2022 | 21.84 | 22.23 | 21.53 | 21.64 | 14,962,234 | -0.30(-1.35%) |
Jan 20, 2022 | 22.48 | 22.74 | 21.88 | 21.94 | 12,218,121 | -0.40(-1.80%) |
Jan 19, 2022 | 23.22 | 23.28 | 22.34 | 22.34 | 12,239,637 | -0.88(-3.80%) |
Jan 18, 2022 | 23.70 | 23.72 | 23.07 | 23.22 | 7,609,684 | -0.36(-1.52%) |
Jan 14, 2022 | 23.58 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.16 | 23.47 | 23.09 | 23.31 | 12,084,710 | +0.26(+1.14%) |
Jan 12, 2022 | 23.14 | 23.25 | 22.91 | 23.05 | 12,303,219 | -0.03(-0.11%) |
Jan 11, 2022 | 23.15 | 23.17 | 22.68 | 23.08 | 9,143,338 | +0.09(+0.38%) |
Jan 10, 2022 | 23.27 | 23.35 | 22.65 | 22.99 | 11,396,412 | -0.02(-0.08%) |
Jan 07, 2022 | 22.70 | 23.09 | 22.58 | 23.01 | 12,799,129 | +0.37(+1.62%) |
Jan 06, 2022 | 22.04 | 22.73 | 21.91 | 22.64 | 10,796,180 | +1.10(+5.11%) |
Jan 05, 2022 | 21.83 | 22.06 | 21.53 | 21.54 | 11,545,926 | -0.13(-0.60%) |
Jan 04, 2022 | 20.91 | 21.71 | 20.86 | 21.67 | 9,618,735 | +1.08(+5.26%) |
Jan 03, 2022 | 20.47 | 20.79 | 20.45 | 20.59 | 7,827,871 | +0.39(+1.95%) |
Dec 31, 2021 | 20.18 | 20.34 | 20.15 | 20.19 | 3,890,798 | -0.05(-0.26%) |
Dec 30, 2021 | 20.44 | 20.57 | 20.23 | 20.25 | 3,586,838 | -0.10(-0.47%) |
Dec 29, 2021 | 20.33 | 20.47 | 20.17 | 20.34 | 4,200,376 | +0.10(+0.47%) |
Dec 28, 2021 | 20.03 | 20.33 | 20.03 | 20.25 | 4,540,242 | +0.09(+0.43%) |
Dec 27, 2021 | 19.98 | 20.16 | 19.68 | 20.16 | 4,627,703 | +0.31(+1.54%) |
Dec 23, 2021 | 19.93 | 20.11 | 19.78 | 19.85 | 5,556,604 | +0.07(+0.35%) |
Dec 22, 2021 | 19.74 | 19.91 | 19.68 | 19.78 | 5,438,291 | -0.03(-0.13%) |
Dec 21, 2021 | 19.53 | 19.90 | 19.52 | 19.81 | 7,630,758 | +0.54(+2.81%) |
Dec 20, 2021 | 19.37 | 19.40 | 18.91 | 19.27 | 12,432,776 | -0.38(-1.95%) |
Dec 17, 2021 | 20.21 | 20.30 | 19.62 | 19.65 | 22,656,704 | -0.71(-3.47%) |
Dec 16, 2021 | 20.43 | 20.85 | 20.22 | 20.36 | 9,828,915 | +0.18(+0.91%) |
Dec 15, 2021 | 20.70 | 20.70 | 19.91 | 20.18 | 13,364,156 | +0.31(+1.54%) |
Dec 14, 2021 | 19.67 | 20.10 | 19.61 | 19.87 | 8,754,788 | +0.27(+1.38%) |
Dec 13, 2021 | 20.00 | 20.04 | 19.58 | 19.60 | 10,227,994 | -0.49(-2.43%) |
Dec 10, 2021 | 20.23 | 20.26 | 19.84 | 20.09 | 5,929,768 | +0.02(+0.09%) |
Dec 09, 2021 | 20.06 | 20.27 | 19.90 | 20.07 | 6,655,365 | -0.10(-0.48%) |
Dec 08, 2021 | 20.27 | 20.48 | 20.17 | 20.17 | 7,189,839 | -0.10(-0.47%) |
Dec 07, 2021 | 20.26 | 20.57 | 20.17 | 20.26 | 10,033,249 | +0.13(+0.65%) |
Dec 06, 2021 | 19.94 | 20.39 | 19.78 | 20.13 | 9,684,687 | +0.57(+2.90%) |
Dec 03, 2021 | 19.98 | 20.09 | 19.38 | 19.57 | 11,201,556 | -0.37(-1.84%) |
Dec 02, 2021 | 19.48 | 20.07 | 19.32 | 19.93 | 9,234,926 | +0.67(+3.49%) |
Dec 01, 2021 | 20.00 | 20.11 | 19.24 | 19.26 | 9,756,564 | -0.33(-1.69%) |
Nov 30, 2021 | 19.65 | 19.68 | 19.45 | 19.59 | 18,468,996 | -0.34(-1.71%) |
Nov 29, 2021 | 20.22 | 20.31 | 19.70 | 19.93 | 8,792,303 | +0.11(+0.55%) |
Nov 26, 2021 | 20.08 | 20.08 | 19.43 | 19.82 | 9,771,699 | -0.92(-4.42%) |
Nov 24, 2021 | 20.76 | 20.94 | 20.63 | 20.74 | 5,906,926 | -0.01(-0.04%) |
Nov 23, 2021 | 20.65 | 20.80 | 20.50 | 20.75 | 5,654,472 | +0.29(+1.44%) |
Nov 22, 2021 | 20.53 | 20.81 | 20.26 | 20.46 | 7,150,346 | +0.23(+1.11%) |
Nov 19, 2021 | 20.20 | 20.45 | 19.96 | 20.23 | 8,717,088 | -0.26(-1.27%) |
Nov 18, 2021 | 20.52 | 20.53 | 20.46 | 20.49 | 6,676,279 | -0.03(-0.17%) |
Nov 17, 2021 | 20.69 | 20.76 | 20.42 | 20.52 | 4,658,821 | -0.18(-0.88%) |
Nov 16, 2021 | 20.74 | 20.84 | 20.59 | 20.71 | 4,724,048 | +0.00(+0.00%) |
Nov 15, 2021 | 20.95 | 20.98 | 20.59 | 20.71 | 8,436,392 | -0.15(-0.71%) |
Nov 12, 2021 | 20.91 | 21.09 | 20.68 | 20.85 | 7,499,043 | -0.10(-0.45%) |
Nov 11, 2021 | 20.65 | 21.09 | 20.65 | 20.95 | 7,831,146 | +0.26(+1.26%) |
Nov 10, 2021 | 20.57 | 20.69 | 8,073,694 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.28 | 20.55 | 20.22 | 20.52 | 7,643,852 | +0.01(+0.04%) |
Nov 08, 2021 | 20.62 | 20.76 | 20.35 | 20.52 | 8,051,555 | +0.02(+0.08%) |
Nov 05, 2021 | 20.60 | 20.71 | 20.36 | 20.50 | 5,878,342 | +0.13(+0.64%) |
Nov 04, 2021 | 20.66 | 20.71 | 20.16 | 20.37 | 7,113,185 | -0.36(-1.75%) |
Nov 03, 2021 | 20.25 | 20.85 | 20.18 | 20.73 | 7,564,506 | +0.36(+1.79%) |
Nov 02, 2021 | 20.39 | 20.52 | 20.30 | 20.37 | 5,716,536 | -0.07(-0.34%) |
Nov 01, 2021 | 20.35 | 20.48 | 20.38 | 20.44 | 4,540,702 | +0.29(+1.46%) |
Oct 29, 2021 | 20.37 | 20.38 | 20.13 | 20.14 | 6,028,648 | -0.20(-0.98%) |
Oct 28, 2021 | 20.23 | 20.39 | 20.18 | 20.34 | 5,647,619 | +0.18(+0.90%) |
Oct 27, 2021 | 20.56 | 20.70 | 20.15 | 20.16 | 8,616,037 | -0.52(-2.51%) |
Oct 26, 2021 | 20.88 | 20.68 | 6,965,066 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.92 | 20.97 | 20.75 | 20.84 | 6,382,807 | +0.03(+0.12%) |
Oct 22, 2021 | 20.78 | 21.04 | 20.71 | 20.81 | 8,948,386 | +0.23(+1.09%) |
Oct 21, 2021 | 20.78 | 21.26 | 20.41 | 20.58 | 11,429,375 | +0.05(+0.25%) |
Oct 20, 2021 | 19.96 | 20.58 | 19.92 | 20.53 | 12,243,981 | +0.45(+2.24%) |
Oct 19, 2021 | 20.04 | 20.12 | 19.87 | 20.08 | 8,017,765 | +0.14(+0.69%) |
Oct 18, 2021 | 19.91 | 20.20 | 19.91 | 19.94 | 7,848,275 | +0.02(+0.09%) |
Oct 15, 2021 | 20.33 | 20.38 | 19.82 | 19.93 | 10,876,172 | -0.16(-0.82%) |
Oct 14, 2021 | 19.90 | 20.12 | 19.69 | 20.09 | 10,342,506 | +0.46(+2.34%) |
Oct 13, 2021 | 19.64 | 19.76 | 19.18 | 19.63 | 8,839,069 | -0.15(-0.74%) |
Oct 12, 2021 | 19.70 | 19.92 | 19.60 | 19.78 | 8,017,480 | +0.00(+0.00%) |
Oct 11, 2021 | 20.04 | 20.16 | 19.76 | 19.78 | 6,561,567 | -0.10(-0.52%) |
Oct 08, 2021 | 19.60 | 19.97 | 19.55 | 19.88 | 14,448,823 | +0.23(+1.19%) |
Oct 07, 2021 | 19.75 | 19.91 | 19.49 | 19.65 | 11,653,642 | +0.06(+0.31%) |
Oct 06, 2021 | 19.48 | 19.62 | 19.16 | 19.59 | 8,972,842 | -0.06(-0.31%) |
Oct 05, 2021 | 19.58 | 19.81 | 19.37 | 19.65 | 8,113,697 | +0.25(+1.29%) |
Oct 04, 2021 | 19.36 | 19.76 | 19.29 | 19.40 | 9,509,305 | +0.06(+0.31%) |
Oct 01, 2021 | 18.88 | 19.47 | 18.85 | 19.34 | 10,900,676 | +0.62(+3.33%) |
Sep 30, 2021 | 19.13 | 19.20 | 18.72 | 18.72 | 8,908,477 | -0.32(-1.68%) |
Sep 29, 2021 | 18.89 | 19.10 | 18.75 | 19.04 | 6,946,395 | +0.21(+1.10%) |
Sep 28, 2021 | 19.03 | 19.14 | 18.78 | 18.83 | 9,648,823 | -0.06(-0.32%) |
Sep 27, 2021 | 18.58 | 18.98 | 18.52 | 18.89 | 10,092,010 | +0.59(+3.22%) |
Sep 24, 2021 | 18.19 | 18.47 | 18.15 | 18.30 | 6,662,168 | +0.15(+0.81%) |
Sep 23, 2021 | 17.81 | 18.30 | 17.74 | 18.15 | 10,127,973 | +0.57(+3.25%) |
Sep 22, 2021 | 17.53 | 17.77 | 17.46 | 17.58 | 8,271,204 | +0.33(+1.91%) |
Sep 21, 2021 | 17.49 | 17.53 | 17.14 | 17.25 | 9,611,638 | -0.11(-0.65%) |
Sep 20, 2021 | 17.44 | 17.48 | 17.04 | 17.36 | 13,928,843 | -0.61(-3.37%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.90 | 17.97 | 16,219,650 | -0.11(-0.62%) |
Sep 16, 2021 | 18.12 | 18.37 | 18.05 | 18.08 | 10,848,047 | -0.10(-0.52%) |
Sep 15, 2021 | 17.94 | 18.30 | 17.91 | 18.18 | 12,947,967 | +0.35(+1.94%) |
Sep 14, 2021 | 17.97 | 18.12 | 17.71 | 17.83 | 15,367,207 | -0.10(-0.58%) |
Sep 13, 2021 | 17.43 | 17.97 | 17.33 | 17.94 | 15,373,390 | +0.74(+4.28%) |
Sep 10, 2021 | 17.40 | 17.45 | 17.17 | 17.20 | 7,660,694 | -0.09(-0.50%) |
Sep 09, 2021 | 17.05 | 17.45 | 16.98 | 17.29 | 5,629,040 | +0.20(+1.17%) |
Sep 08, 2021 | 17.26 | 17.36 | 17.05 | 17.09 | 5,875,174 | -0.26(-1.50%) |
Sep 07, 2021 | 17.41 | 17.65 | 17.34 | 17.35 | 6,880,161 | -0.01(-0.05%) |
Sep 03, 2021 | 17.43 | 18.27 | 17.23 | 17.36 | 6,989,163 | -0.06(-0.35%) |
Sep 02, 2021 | 17.30 | 17.59 | 17.25 | 17.42 | 6,534,026 | +0.10(+0.55%) |
Sep 01, 2021 | 17.61 | 17.61 | 17.24 | 17.32 | 8,024,244 | -0.27(-1.53%) |
Aug 31, 2021 | 17.49 | 17.73 | 17.42 | 17.59 | 8,068,810 | +0.13(+0.74%) |
Aug 30, 2021 | 17.94 | 17.96 | 17.45 | 17.46 | 4,930,658 | -0.46(-2.58%) |
Aug 27, 2021 | 17.60 | 17.96 | 17.57 | 17.92 | 5,464,527 | +0.33(+1.85%) |
Aug 26, 2021 | 17.97 | 17.97 | 17.52 | 17.60 | 6,007,846 | -0.29(-1.63%) |
Aug 25, 2021 | 17.59 | 18.00 | 17.50 | 17.89 | 5,796,297 | +0.38(+2.16%) |
Aug 24, 2021 | 17.37 | 17.57 | 17.31 | 17.51 | 5,365,312 | +0.21(+1.24%) |
Aug 23, 2021 | 17.24 | 17.39 | 17.18 | 17.30 | 5,160,949 | +0.21(+1.26%) |
Aug 20, 2021 | 16.88 | 17.09 | 16.81 | 17.08 | 7,093,413 | +0.15(+0.86%) |
Aug 19, 2021 | 16.97 | 17.13 | 16.79 | 16.94 | 6,717,511 | -0.24(-1.40%) |
Aug 18, 2021 | 17.24 | 17.52 | 17.15 | 17.18 | 6,827,600 | -0.16(-0.94%) |
Aug 17, 2021 | 17.41 | 17.55 | 17.09 | 17.34 | 6,540,292 | -0.27(-1.51%) |
Aug 16, 2021 | 17.55 | 17.71 | 17.35 | 17.61 | 7,029,664 | -0.14(-0.77%) |
Aug 13, 2021 | 17.97 | 18.01 | 17.66 | 17.74 | 6,714,797 | -0.13(-0.72%) |
Aug 12, 2021 | 17.88 | 17.96 | 17.69 | 17.87 | 6,182,052 | -0.04(-0.24%) |
Aug 11, 2021 | 17.69 | 17.94 | 17.49 | 17.91 | 7,953,060 | +0.26(+1.46%) |
Aug 10, 2021 | 17.31 | 17.74 | 17.23 | 17.66 | 8,644,323 | +0.33(+1.88%) |
Aug 09, 2021 | 17.32 | 17.56 | 17.16 | 17.33 | 7,143,977 | -0.11(-0.64%) |
Aug 06, 2021 | 17.33 | 17.64 | 17.30 | 17.44 | 7,172,224 | +0.37(+2.16%) |
Aug 05, 2021 | 16.96 | 17.15 | 16.95 | 17.07 | 6,468,465 | +0.23(+1.38%) |
Aug 04, 2021 | 16.88 | 17.25 | 16.81 | 16.84 | 8,756,247 | -0.33(-1.90%) |
Aug 03, 2021 | 16.89 | 17.22 | 16.55 | 17.17 | 8,920,276 | +0.40(+2.41%) |
Aug 02, 2021 | 16.95 | 17.42 | 16.76 | 16.76 | 9,244,778 | -0.10(-0.61%) |
Jul 30, 2021 | 16.95 | 17.22 | 16.77 | 16.87 | 10,330,339 | -0.18(-1.06%) |
Jul 29, 2021 | 17.00 | 17.21 | 16.84 | 17.05 | 11,656,388 | +0.24(+1.43%) |
Jul 28, 2021 | 16.71 | 17.00 | 16.48 | 16.81 | 11,548,492 | +0.20(+1.19%) |
Jul 27, 2021 | 16.40 | 16.76 | 16.29 | 16.61 | 8,450,861 | +0.01(+0.05%) |
Jul 26, 2021 | 16.44 | 16.76 | 16.44 | 16.60 | 8,697,251 | +0.21(+1.31%) |
Jul 23, 2021 | 16.52 | 16.76 | 16.31 | 16.39 | 8,596,028 | +0.09(+0.53%) |
Jul 22, 2021 | 16.58 | 16.59 | 16.19 | 16.30 | 8,492,423 | -0.35(-2.11%) |
Jul 21, 2021 | 16.58 | 16.87 | 16.56 | 16.65 | 13,701,003 | +0.27(+1.62%) |
Jul 20, 2021 | 15.41 | 16.64 | 15.36 | 16.39 | 14,703,088 | +0.52(+3.30%) |
Jul 19, 2021 | 16.17 | 16.31 | 15.74 | 15.86 | 16,691,840 | -0.74(-4.44%) |
Jul 16, 2021 | 17.42 | 17.45 | 16.55 | 16.60 | 10,037,982 | -0.70(-4.02%) |
Jul 15, 2021 | 16.99 | 17.44 | 16.90 | 17.30 | 7,924,341 | +0.15(+0.85%) |
Jul 14, 2021 | 17.25 | 17.50 | 16.88 | 17.15 | 8,707,152 | -0.07(-0.40%) |
Jul 13, 2021 | 17.53 | 17.53 | 17.09 | 17.22 | 6,235,950 | -0.30(-1.71%) |
Jul 12, 2021 | 17.06 | 17.57 | 16.90 | 17.52 | 7,121,487 | +0.21(+1.24%) |
Jul 09, 2021 | 17.06 | 17.34 | 16.89 | 17.31 | 9,022,517 | +0.66(+3.97%) |
Jul 08, 2021 | 16.70 | 16.93 | 16.52 | 16.64 | 10,459,432 | -0.44(-2.56%) |
Jul 07, 2021 | 17.02 | 17.31 | 16.97 | 17.08 | 9,033,113 | -0.13(-0.75%) |
Jul 06, 2021 | 17.71 | 17.72 | 17.17 | 17.21 | 9,629,501 | -0.57(-3.18%) |
Jul 02, 2021 | 17.91 | 17.94 | 17.68 | 17.78 | 5,578,919 | -0.15(-0.81%) |
Jul 01, 2021 | 17.88 | 17.99 | 17.73 | 17.92 | 7,125,858 | +0.21(+1.16%) |
Jun 30, 2021 | 17.58 | 17.81 | 17.54 | 17.72 | 6,784,031 | +0.11(+0.63%) |
Jun 29, 2021 | 17.86 | 18.00 | 17.50 | 17.61 | 9,128,953 | -0.13(-0.73%) |
Jun 28, 2021 | 18.14 | 18.14 | 17.63 | 17.73 | 10,311,338 | -0.51(-2.78%) |
Jun 25, 2021 | 18.03 | 18.28 | 17.92 | 18.24 | 8,516,816 | +0.27(+1.53%) |
Jun 24, 2021 | 17.75 | 18.03 | 17.61 | 17.97 | 11,219,713 | +0.29(+1.65%) |
Jun 23, 2021 | 17.73 | 17.86 | 17.67 | 17.67 | 7,822,553 | +0.03(+0.20%) |
Jun 22, 2021 | 17.66 | 17.78 | 17.41 | 17.64 | 8,904,059 | -0.03(-0.15%) |
Jun 21, 2021 | 17.28 | 17.68 | 17.23 | 17.67 | 6,224,065 | +0.57(+3.31%) |
Jun 18, 2021 | 17.20 | 17.40 | 16.97 | 17.10 | 17,267,058 | -0.50(-2.83%) |
Jun 17, 2021 | 18.92 | 18.99 | 17.55 | 17.60 | 9,432,120 | -1.16(-6.18%) |
Jun 16, 2021 | 18.48 | 18.85 | 18.23 | 18.76 | 9,989,563 | +0.14(+0.74%) |
Jun 15, 2021 | 18.48 | 18.78 | 18.39 | 18.62 | 6,481,609 | +0.15(+0.79%) |
Jun 14, 2021 | 18.80 | 18.84 | 18.29 | 18.47 | 7,287,335 | -0.35(-1.87%) |
Jun 11, 2021 | 18.70 | 18.95 | 18.69 | 18.82 | 6,265,318 | +0.15(+0.83%) |
Jun 10, 2021 | 19.42 | 19.44 | 18.67 | 18.67 | 5,892,336 | -0.43(-2.25%) |
Jun 09, 2021 | 19.30 | 19.33 | 19.04 | 19.10 | 5,205,446 | -0.41(-2.11%) |
Jun 08, 2021 | 19.35 | 19.59 | 19.12 | 19.51 | 7,893,261 | +0.00(+0.00%) |
Jun 07, 2021 | 19.57 | 19.63 | 19.44 | 19.51 | 6,207,098 | +0.01(+0.04%) |
Jun 04, 2021 | 19.71 | 19.73 | 19.31 | 19.50 | 5,464,666 | -0.23(-1.17%) |
Jun 03, 2021 | 19.66 | 19.93 | 19.61 | 19.73 | 7,597,174 | +0.03(+0.17%) |
Jun 02, 2021 | 19.86 | 19.86 | 19.54 | 19.70 | 7,009,791 | -0.15(-0.78%) |
Jun 01, 2021 | 19.97 | 20.07 | 19.78 | 19.85 | 6,531,011 | +0.09(+0.43%) |
May 28, 2021 | 19.83 | 19.84 | 19.47 | 19.77 | 5,832,843 | -0.04(-0.19%) |
May 27, 2021 | 19.76 | 19.86 | 19.63 | 19.81 | 8,864,850 | +0.31(+1.57%) |
May 26, 2021 | 19.34 | 19.55 | 19.23 | 19.50 | 5,862,253 | +0.20(+1.06%) |
May 25, 2021 | 19.65 | 19.96 | 19.26 | 19.30 | 6,491,598 | -0.32(-1.61%) |
May 24, 2021 | 19.76 | 19.78 | 19.51 | 19.61 | 7,577,198 | -0.07(-0.35%) |
May 21, 2021 | 19.55 | 19.86 | 19.52 | 19.68 | 6,886,981 | +0.25(+1.27%) |
May 20, 2021 | 19.47 | 19.58 | 19.19 | 19.43 | 5,814,789 | -0.06(-0.31%) |
May 19, 2021 | 19.44 | 19.51 | 19.13 | 19.49 | 8,127,789 | -0.14(-0.69%) |
May 18, 2021 | 20.01 | 20.13 | 19.62 | 19.63 | 6,823,641 | -0.39(-1.96%) |
May 17, 2021 | 19.81 | 20.04 | 19.70 | 20.02 | 6,068,027 | +0.11(+0.56%) |
May 14, 2021 | 19.64 | 19.96 | 19.55 | 19.91 | 8,444,858 | +0.34(+1.74%) |
May 13, 2021 | 18.84 | 19.68 | 18.81 | 19.57 | 10,083,784 | +0.60(+3.19%) |
May 12, 2021 | 19.68 | 19.79 | 18.90 | 18.96 | 8,623,830 | -0.40(-2.07%) |
May 11, 2021 | 19.34 | 19.83 | 19.22 | 19.36 | 9,953,132 | -0.18(-0.91%) |
May 10, 2021 | 19.80 | 19.95 | 19.54 | 19.54 | 7,855,985 | -0.09(-0.48%) |
May 07, 2021 | 19.08 | 19.64 | 19.04 | 19.64 | 8,228,527 | +0.15(+0.79%) |
May 06, 2021 | 19.42 | 19.49 | 19.06 | 19.48 | 6,216,652 | +0.14(+0.75%) |
May 05, 2021 | 19.24 | 19.41 | 18.84 | 19.34 | 11,206,194 | +0.27(+1.43%) |
May 04, 2021 | 18.65 | 19.07 | 18.49 | 19.07 | 12,939,105 | +0.34(+1.82%) |