Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.48 | 22.02 | 20.99 | 21.73 | 17,437,978 | +0.19(+0.90%) |
May 27, 2022 | 20.90 | 21.68 | 20.64 | 21.54 | 23,040,514 | +0.48(+2.27%) |
May 26, 2022 | 20.26 | 21.12 | 19.41 | 21.06 | 52,570,200 | +3.41(+19.31%) |
May 25, 2022 | 16.22 | 17.83 | 16.13 | 17.65 | 29,604,560 | +1.47(+9.09%) |
May 24, 2022 | 16.35 | 16.36 | 15.57 | 16.18 | 22,669,524 | -0.70(-4.14%) |
May 23, 2022 | 16.75 | 17.04 | 16.08 | 16.88 | 17,868,168 | +0.19(+1.16%) |
May 20, 2022 | 17.78 | 17.96 | 16.08 | 16.69 | 24,990,196 | -1.10(-6.20%) |
May 19, 2022 | 17.03 | 18.18 | 16.97 | 17.79 | 20,433,480 | +0.30(+1.73%) |
May 18, 2022 | 18.05 | 18.31 | 17.13 | 17.49 | 30,801,214 | -2.09(-10.66%) |
May 17, 2022 | 18.99 | 19.76 | 18.88 | 19.57 | 13,834,665 | +0.35(+1.82%) |
May 16, 2022 | 19.66 | 19.66 | 18.89 | 19.22 | 12,683,604 | -0.58(-2.92%) |
May 13, 2022 | 19.91 | 20.48 | 19.69 | 19.80 | 11,938,488 | +0.32(+1.65%) |
May 12, 2022 | 18.86 | 20.27 | 18.45 | 19.48 | 19,503,002 | +0.84(+4.48%) |
May 11, 2022 | 20.77 | 20.77 | 18.63 | 18.64 | 19,409,052 | -1.83(-8.93%) |
May 10, 2022 | 20.77 | 20.95 | 19.92 | 20.47 | 13,280,799 | -0.09(-0.45%) |
May 09, 2022 | 20.52 | 21.36 | 20.43 | 20.56 | 12,259,730 | -0.68(-3.20%) |
May 06, 2022 | 21.59 | 21.95 | 20.66 | 21.24 | 13,769,257 | -0.64(-2.94%) |
May 05, 2022 | 22.81 | 22.89 | 21.62 | 21.89 | 12,157,552 | -1.41(-6.07%) |
May 04, 2022 | 22.26 | 23.32 | 21.82 | 23.30 | 10,675,408 | +1.00(+4.49%) |
May 03, 2022 | 22.88 | 23.15 | 22.25 | 22.30 | 8,065,951 | -0.52(-2.29%) |
May 02, 2022 | 22.38 | 22.84 | 21.80 | 22.82 | 11,516,652 | +0.62(+2.77%) |
Apr 29, 2022 | 23.49 | 23.68 | 22.14 | 22.21 | 11,057,482 | -1.43(-6.06%) |
Apr 28, 2022 | 23.00 | 23.72 | 22.49 | 23.64 | 10,997,998 | +0.99(+4.38%) |
Apr 27, 2022 | 22.51 | 23.11 | 22.38 | 22.65 | 14,772,587 | +0.29(+1.32%) |
Apr 26, 2022 | 22.60 | 22.91 | 22.29 | 22.36 | 13,320,637 | -0.62(-2.72%) |
Apr 25, 2022 | 22.06 | 23.21 | 21.68 | 22.98 | 14,731,502 | +0.68(+3.05%) |
Apr 22, 2022 | 22.87 | 23.23 | 22.28 | 22.30 | 14,102,355 | -1.37(-5.78%) |
Apr 21, 2022 | 24.81 | 24.97 | 23.50 | 23.67 | 11,835,763 | -0.62(-2.57%) |
Apr 20, 2022 | 24.85 | 25.08 | 24.26 | 24.29 | 10,224,646 | -0.34(-1.38%) |
Apr 19, 2022 | 23.65 | 24.91 | 23.63 | 24.63 | 12,050,156 | +1.07(+4.52%) |
Apr 18, 2022 | 23.58 | 23.97 | 23.03 | 23.57 | 13,837,463 | -0.14(-0.58%) |
Apr 14, 2022 | 23.82 | 24.55 | 23.66 | 23.71 | 13,052,582 | -0.02(-0.08%) |
Apr 13, 2022 | 22.65 | 23.82 | 22.55 | 23.72 | 11,837,827 | +0.99(+4.37%) |
Apr 12, 2022 | 22.91 | 23.53 | 22.71 | 22.73 | 14,205,423 | +0.25(+1.10%) |
Apr 11, 2022 | 21.95 | 23.21 | 21.90 | 22.48 | 15,134,906 | +0.68(+3.12%) |
Apr 08, 2022 | 21.30 | 21.99 | 20.90 | 21.80 | 13,335,345 | +0.52(+2.46%) |
Apr 07, 2022 | 21.81 | 21.83 | 20.55 | 21.28 | 21,157,920 | -0.71(-3.22%) |
Apr 06, 2022 | 22.36 | 22.42 | 21.68 | 21.99 | 12,661,361 | -0.70(-3.08%) |
Apr 05, 2022 | 22.91 | 23.48 | 22.58 | 22.69 | 16,050,262 | +0.11(+0.49%) |
Apr 04, 2022 | 22.33 | 23.03 | 22.16 | 22.58 | 11,663,415 | +0.30(+1.36%) |
Apr 01, 2022 | 22.51 | 22.74 | 21.83 | 22.27 | 17,776,770 | -0.11(-0.49%) |
Mar 31, 2022 | 23.48 | 23.49 | 22.27 | 22.38 | 16,441,896 | -1.11(-4.73%) |
Mar 30, 2022 | 24.22 | 24.45 | 23.39 | 23.49 | 10,776,125 | -0.95(-3.87%) |
Mar 29, 2022 | 23.92 | 24.50 | 23.52 | 24.44 | 13,121,528 | +0.94(+3.99%) |
Mar 28, 2022 | 23.70 | 23.79 | 22.95 | 23.50 | 14,841,199 | -0.56(-2.33%) |
Mar 25, 2022 | 24.26 | 24.78 | 23.89 | 24.06 | 8,914,411 | -0.15(-0.61%) |
Mar 24, 2022 | 23.57 | 24.49 | 23.44 | 24.21 | 9,074,890 | +0.57(+2.41%) |
Mar 23, 2022 | 24.47 | 24.54 | 23.60 | 23.64 | 11,076,241 | -1.08(-4.35%) |
Mar 22, 2022 | 25.04 | 25.78 | 24.62 | 24.72 | 10,253,401 | +0.11(+0.45%) |
Mar 21, 2022 | 25.36 | 25.62 | 24.31 | 24.61 | 11,102,655 | -0.79(-3.11%) |
Mar 18, 2022 | 24.95 | 25.42 | 24.49 | 25.40 | 17,798,916 | +0.27(+1.06%) |
Mar 17, 2022 | 24.59 | 25.30 | 24.39 | 25.13 | 11,750,249 | +0.51(+2.09%) |
Mar 16, 2022 | 23.16 | 24.93 | 23.06 | 24.62 | 19,488,076 | +1.77(+7.76%) |
Mar 15, 2022 | 21.79 | 22.87 | 21.78 | 22.84 | 12,575,450 | +0.98(+4.50%) |
Mar 14, 2022 | 21.55 | 22.24 | 21.42 | 21.86 | 11,958,099 | +0.28(+1.31%) |
Mar 11, 2022 | 22.82 | 23.01 | 21.54 | 21.58 | 13,761,845 | -1.02(-4.52%) |
Mar 10, 2022 | 21.93 | 22.65 | 22.60 | 14,193,746 | +0.55(+2.48%) | |
Mar 09, 2022 | 21.91 | 22.47 | 21.63 | 22.05 | 12,918,621 | +0.91(+4.32%) |
Mar 08, 2022 | 19.75 | 21.87 | 19.63 | 21.14 | 16,691,641 | +1.59(+8.12%) |
Mar 07, 2022 | 22.52 | 22.63 | 19.53 | 19.55 | 24,620,786 | -3.09(-13.63%) |
Mar 04, 2022 | 23.38 | 23.49 | 22.27 | 22.64 | 13,188,278 | -1.12(-4.73%) |
Mar 03, 2022 | 23.88 | 23.93 | 23.02 | 23.76 | 11,478,853 | -0.15(-0.61%) |
Mar 02, 2022 | 22.62 | 24.12 | 22.42 | 23.90 | 14,051,283 | +1.52(+6.77%) |
Mar 01, 2022 | 23.72 | 24.09 | 22.20 | 22.39 | 12,190,958 | -1.27(-5.36%) |
Feb 28, 2022 | 23.68 | 23.91 | 23.03 | 23.66 | 13,983,582 | -0.40(-1.67%) |
Feb 25, 2022 | 22.95 | 24.10 | 23.32 | 24.06 | 17,105,904 | +1.10(+4.81%) |
Feb 24, 2022 | 20.77 | 23.08 | 20.47 | 22.95 | 22,791,592 | +1.83(+8.69%) |
Feb 23, 2022 | 22.02 | 22.18 | 20.95 | 21.12 | 23,763,882 | -1.17(-5.24%) |
Feb 22, 2022 | 24.10 | 25.75 | 22.07 | 22.29 | 56,843,772 | -1.17(-4.98%) |
Feb 18, 2022 | 23.46 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.53 | 24.19 | 22.84 | 23.00 | 13,986,214 | -0.83(-3.49%) |
Feb 16, 2022 | 24.26 | 24.59 | 23.18 | 23.83 | 23,925,188 | +0.62(+2.67%) |
Feb 15, 2022 | 22.57 | 23.26 | 22.57 | 23.21 | 8,799,619 | +0.87(+3.88%) |
Feb 14, 2022 | 23.28 | 23.37 | 22.18 | 22.34 | 10,787,990 | -0.89(-3.85%) |
Feb 11, 2022 | 24.21 | 24.37 | 23.11 | 23.24 | 9,721,642 | -1.03(-4.25%) |
Feb 10, 2022 | 24.54 | 25.25 | 24.07 | 24.27 | 9,881,152 | -0.47(-1.88%) |
Feb 09, 2022 | 24.24 | 24.85 | 24.00 | 24.73 | 10,238,516 | +0.69(+2.89%) |
Feb 08, 2022 | 23.68 | 24.62 | 23.37 | 24.04 | 11,223,099 | +0.69(+2.97%) |
Feb 07, 2022 | 23.18 | 23.68 | 22.89 | 23.35 | 9,283,819 | +0.22(+0.95%) |
Feb 04, 2022 | 22.94 | 23.38 | 22.54 | 23.13 | 10,423,012 | +0.25(+1.08%) |
Feb 03, 2022 | 22.86 | 22.75 | 22.88 | 10,082,009 | -0.20(-0.87%) | |
Feb 02, 2022 | 23.91 | 23.97 | 22.53 | 23.08 | 12,199,023 | -0.83(-3.47%) |
Feb 01, 2022 | 23.63 | 24.17 | 23.15 | 23.91 | 8,375,830 | +0.55(+2.34%) |
Jan 31, 2022 | 23.05 | 23.43 | 23.37 | 10,971,410 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.43 | 23.49 | 22.46 | 23.22 | 11,085,208 | -0.21(-0.90%) |
Jan 27, 2022 | 23.99 | 24.83 | 23.26 | 23.43 | 13,843,841 | -0.31(-1.31%) |
Jan 26, 2022 | 24.86 | 25.08 | 23.66 | 23.74 | 14,762,511 | -0.77(-3.13%) |
Jan 25, 2022 | 24.11 | 25.49 | 24.04 | 24.51 | 22,915,482 | -0.20(-0.81%) |
Jan 24, 2022 | 22.46 | 24.83 | 21.73 | 24.71 | 46,006,564 | +3.77(+18.00%) |
Jan 21, 2022 | 21.61 | 21.74 | 20.60 | 20.94 | 16,214,502 | -0.81(-3.73%) |
Jan 20, 2022 | 23.11 | 23.52 | 21.69 | 21.75 | 11,856,989 | -1.31(-5.70%) |
Jan 19, 2022 | 23.04 | 23.72 | 22.89 | 23.06 | 12,715,611 | +0.05(+0.20%) |
Jan 18, 2022 | 23.55 | 23.73 | 23.01 | 23.02 | 14,306,205 | -0.76(-3.19%) |
Jan 14, 2022 | 23.78 | 0 | -0.72(-2.94%) | |||
Jan 13, 2022 | 24.51 | 25.37 | 24.33 | 24.50 | 9,803,294 | +0.20(+0.83%) |
Jan 12, 2022 | 24.64 | 24.98 | 23.80 | 24.30 | 8,976,810 | -0.10(-0.41%) |
Jan 11, 2022 | 23.41 | 24.56 | 23.25 | 24.40 | 11,056,188 | +1.07(+4.58%) |
Jan 10, 2022 | 23.98 | 24.02 | 22.47 | 23.33 | 13,521,793 | -0.73(-3.03%) |
Jan 07, 2022 | 24.22 | 24.59 | 23.72 | 24.06 | 11,364,489 | -0.35(-1.42%) |
Jan 06, 2022 | 24.34 | 24.68 | 23.36 | 24.41 | 12,186,420 | +0.27(+1.13%) |
Jan 05, 2022 | 25.64 | 25.85 | 24.11 | 24.13 | 13,128,424 | -1.51(-5.87%) |
Jan 04, 2022 | 24.99 | 25.78 | 24.99 | 25.64 | 11,549,628 | +0.65(+2.59%) |
Jan 03, 2022 | 24.51 | 26.03 | 24.31 | 24.99 | 19,370,846 | +1.10(+4.58%) |
Dec 31, 2021 | 24.44 | 24.82 | 23.83 | 23.89 | 10,618,405 | -0.60(-2.46%) |
Dec 30, 2021 | 24.40 | 24.89 | 24.31 | 24.50 | 14,063,466 | -0.13(-0.52%) |
Dec 29, 2021 | 23.76 | 24.96 | 23.47 | 24.62 | 15,543,001 | +0.85(+3.57%) |
Dec 28, 2021 | 23.39 | 24.42 | 23.30 | 23.78 | 17,955,782 | +0.22(+0.93%) |
Dec 27, 2021 | 22.86 | 23.84 | 22.84 | 23.56 | 15,380,590 | +0.61(+2.67%) |
Dec 23, 2021 | 22.91 | 23.14 | 22.53 | 22.95 | 10,739,236 | +0.25(+1.09%) |
Dec 22, 2021 | 22.61 | 22.99 | 22.19 | 22.70 | 12,027,535 | +0.03(+0.12%) |
Dec 21, 2021 | 21.71 | 22.78 | 21.69 | 22.67 | 16,704,798 | +1.16(+5.39%) |
Dec 20, 2021 | 21.88 | 22.11 | 20.96 | 21.51 | 18,005,406 | -0.89(-3.99%) |
Dec 17, 2021 | 22.09 | 22.86 | 21.54 | 22.41 | 79,252,872 | +0.26(+1.15%) |
Dec 16, 2021 | 23.06 | 23.14 | 22.03 | 22.15 | 15,373,228 | -0.68(-2.96%) |
Dec 15, 2021 | 22.86 | 23.22 | 22.17 | 22.83 | 19,204,356 | -0.70(-2.99%) |
Dec 14, 2021 | 22.63 | 23.76 | 22.53 | 23.53 | 17,716,634 | +0.89(+3.95%) |
Dec 13, 2021 | 24.13 | 24.23 | 22.13 | 22.64 | 22,481,548 | -1.61(-6.66%) |
Dec 10, 2021 | 24.13 | 24.43 | 23.28 | 24.25 | 19,123,820 | -0.05(-0.19%) |
Dec 09, 2021 | 24.79 | 25.24 | 24.29 | 24.30 | 14,762,606 | -0.51(-2.05%) |
Dec 08, 2021 | 25.29 | 25.57 | 24.61 | 24.80 | 16,260,634 | -0.44(-1.76%) |
Dec 07, 2021 | 24.98 | 25.70 | 24.70 | 25.25 | 17,631,936 | +0.64(+2.58%) |
Dec 06, 2021 | 24.64 | 25.55 | 24.35 | 24.61 | 22,820,514 | +0.30(+1.23%) |
Dec 03, 2021 | 25.28 | 25.52 | 23.69 | 24.31 | 21,105,218 | -0.82(-3.25%) |
Dec 02, 2021 | 25.01 | 25.52 | 24.19 | 25.13 | 20,556,508 | +0.47(+1.91%) |
Dec 01, 2021 | 26.48 | 26.78 | 24.48 | 24.66 | 19,203,452 | -1.20(-4.63%) |
Nov 30, 2021 | 26.84 | 26.95 | 25.16 | 25.86 | 22,149,484 | -1.13(-4.20%) |
Nov 29, 2021 | 28.18 | 28.33 | 26.34 | 26.99 | 19,914,152 | -0.66(-2.39%) |
Nov 26, 2021 | 27.60 | 27.92 | 26.87 | 27.65 | 16,318,231 | -1.51(-5.16%) |
Nov 24, 2021 | 29.57 | 29.67 | 28.20 | 29.16 | 20,263,584 | -1.35(-4.43%) |
Nov 23, 2021 | 30.39 | 30.65 | 29.64 | 30.51 | 13,021,584 | -0.13(-0.41%) |
Nov 22, 2021 | 31.84 | 32.52 | 30.22 | 30.64 | 23,953,402 | -0.85(-2.71%) |
Nov 19, 2021 | 33.71 | 34.21 | 31.39 | 31.49 | 31,015,728 | -2.41(-7.12%) |
Nov 18, 2021 | 31.73 | 34.06 | 30.32 | 33.90 | 99,886,704 | +5.92(+21.17%) |
Nov 17, 2021 | 28.78 | 29.13 | 27.59 | 27.98 | 19,406,466 | -1.32(-4.49%) |
Nov 16, 2021 | 28.24 | 29.45 | 27.87 | 29.29 | 20,231,754 | +1.12(+3.99%) |
Nov 15, 2021 | 28.12 | 28.54 | 27.59 | 28.17 | 12,613,179 | +0.54(+1.94%) |
Nov 12, 2021 | 27.93 | 28.17 | 27.32 | 27.63 | 13,976,996 | -0.39(-1.39%) |
Nov 11, 2021 | 27.32 | 28.54 | 27.27 | 28.02 | 12,987,366 | +0.97(+3.59%) |
Nov 10, 2021 | 27.60 | 27.05 | 9,469,403 | -0.72(-2.58%) | ||
Nov 09, 2021 | 28.26 | 28.63 | 27.45 | 27.77 | 11,276,195 | -0.55(-1.95%) |
Nov 08, 2021 | 28.70 | 28.99 | 28.10 | 28.32 | 11,365,404 | -0.11(-0.38%) |
Nov 05, 2021 | 28.37 | 28.92 | 27.84 | 28.43 | 11,076,097 | +0.54(+1.95%) |
Nov 04, 2021 | 28.20 | 28.80 | 27.57 | 27.89 | 18,830,258 | +0.16(+0.59%) |
Nov 03, 2021 | 26.31 | 28.80 | 26.13 | 27.72 | 36,425,428 | +1.75(+6.74%) |
Nov 02, 2021 | 25.43 | 26.06 | 24.92 | 25.97 | 13,808,146 | +0.19(+0.74%) |
Nov 01, 2021 | 24.39 | 25.88 | 24.93 | 25.78 | 19,477,506 | +1.77(+7.37%) |
Oct 29, 2021 | 23.67 | 24.14 | 23.45 | 24.01 | 10,667,774 | +0.16(+0.68%) |
Oct 28, 2021 | 23.34 | 23.98 | 23.34 | 23.85 | 9,237,887 | +0.65(+2.82%) |
Oct 27, 2021 | 23.92 | 23.95 | 23.13 | 23.20 | 14,336,646 | -0.65(-2.74%) |
Oct 26, 2021 | 24.54 | 23.85 | 11,861,244 | -0.49(-2.01%) | ||
Oct 25, 2021 | 24.24 | 24.93 | 24.24 | 24.34 | 11,645,659 | +0.22(+0.90%) |
Oct 22, 2021 | 23.94 | 24.26 | 23.61 | 24.12 | 12,867,134 | +0.29(+1.22%) |
Oct 21, 2021 | 24.18 | 24.71 | 23.57 | 23.83 | 13,802,761 | -0.07(-0.30%) |
Oct 20, 2021 | 24.05 | 24.70 | 23.77 | 23.91 | 18,668,306 | -0.15(-0.64%) |
Oct 19, 2021 | 25.20 | 25.24 | 23.95 | 24.06 | 34,965,904 | -1.57(-6.12%) |
Oct 18, 2021 | 21.88 | 25.77 | 21.85 | 25.63 | 54,206,040 | +3.82(+17.51%) |
Oct 15, 2021 | 21.30 | 22.05 | 21.16 | 21.81 | 18,766,818 | +0.84(+4.02%) |
Oct 14, 2021 | 20.57 | 21.40 | 20.36 | 20.97 | 20,417,754 | +0.58(+2.85%) |
Oct 13, 2021 | 20.73 | 20.77 | 20.15 | 20.39 | 13,733,530 | -0.28(-1.36%) |
Oct 12, 2021 | 20.26 | 20.67 | 20.00 | 20.67 | 12,701,964 | +0.52(+2.57%) |
Oct 11, 2021 | 20.68 | 21.03 | 20.07 | 20.15 | 13,024,834 | -0.51(-2.46%) |
Oct 08, 2021 | 20.45 | 20.70 | 20.28 | 20.66 | 11,689,210 | +0.22(+1.07%) |
Oct 07, 2021 | 20.71 | 21.00 | 20.27 | 20.44 | 13,749,002 | -0.03(-0.13%) |
Oct 06, 2021 | 20.01 | 21.02 | 19.30 | 20.47 | 29,802,872 | +0.24(+1.17%) |
Oct 05, 2021 | 20.86 | 20.92 | 20.06 | 20.23 | 13,855,355 | -0.54(-2.58%) |
Oct 04, 2021 | 20.71 | 21.21 | 20.65 | 20.77 | 12,675,998 | +0.00(+0.00%) |
Oct 01, 2021 | 20.55 | 21.00 | 20.15 | 20.77 | 16,802,186 | +0.26(+1.28%) |
Sep 30, 2021 | 21.77 | 21.77 | 20.26 | 20.50 | 32,602,860 | -1.91(-8.50%) |
Sep 29, 2021 | 22.86 | 23.10 | 22.38 | 22.41 | 13,558,064 | -0.37(-1.63%) |
Sep 28, 2021 | 22.55 | 23.10 | 22.29 | 22.78 | 22,230,270 | +0.72(+3.25%) |
Sep 27, 2021 | 21.69 | 22.83 | 21.68 | 22.06 | 22,565,100 | +0.56(+2.62%) |
Sep 24, 2021 | 20.95 | 21.83 | 20.72 | 21.50 | 16,733,290 | +0.48(+2.29%) |
Sep 23, 2021 | 20.74 | 21.52 | 20.68 | 21.02 | 17,182,894 | +0.49(+2.39%) |
Sep 22, 2021 | 19.77 | 20.83 | 19.74 | 20.53 | 14,732,239 | +0.93(+4.77%) |
Sep 21, 2021 | 19.60 | 19.96 | 19.36 | 19.60 | 13,068,342 | +0.03(+0.14%) |
Sep 20, 2021 | 19.28 | 19.94 | 19.10 | 19.57 | 18,058,574 | -0.33(-1.64%) |
Sep 17, 2021 | 19.96 | 20.24 | 19.66 | 19.90 | 17,513,690 | -0.17(-0.86%) |
Sep 16, 2021 | 19.31 | 20.39 | 19.31 | 20.07 | 19,407,902 | +0.73(+3.80%) |
Sep 15, 2021 | 18.86 | 19.39 | 18.79 | 19.33 | 11,638,680 | +0.35(+1.86%) |
Sep 14, 2021 | 19.01 | 19.19 | 18.49 | 18.98 | 14,046,259 | -0.02(-0.10%) |
Sep 13, 2021 | 18.75 | 19.24 | 18.44 | 19.00 | 14,023,399 | +0.41(+2.18%) |
Sep 10, 2021 | 19.70 | 19.83 | 18.57 | 18.59 | 20,518,652 | -0.90(-4.62%) |
Sep 09, 2021 | 19.21 | 19.71 | 18.93 | 19.49 | 22,961,230 | +0.37(+1.93%) |
Sep 08, 2021 | 19.64 | 19.73 | 18.95 | 19.12 | 13,759,552 | -0.63(-3.19%) |
Sep 07, 2021 | 19.77 | 20.08 | 19.51 | 19.75 | 15,096,414 | +0.19(+0.97%) |
Sep 03, 2021 | 20.28 | 20.47 | 19.46 | 19.56 | 15,838,208 | -0.84(-4.11%) |
Sep 02, 2021 | 20.23 | 20.77 | 20.19 | 20.40 | 15,114,322 | +0.10(+0.49%) |
Sep 01, 2021 | 20.25 | 20.49 | 19.97 | 20.30 | 13,358,357 | +0.14(+0.67%) |
Aug 31, 2021 | 20.37 | 20.86 | 19.85 | 20.17 | 16,445,499 | -0.06(-0.31%) |
Aug 30, 2021 | 20.74 | 20.83 | 20.22 | 20.23 | 13,971,688 | -0.48(-2.31%) |
Aug 27, 2021 | 20.28 | 20.89 | 20.21 | 20.71 | 15,772,717 | +0.41(+2.00%) |
Aug 26, 2021 | 21.01 | 21.10 | 20.20 | 20.30 | 21,755,148 | -0.95(-4.45%) |
Aug 25, 2021 | 20.89 | 21.40 | 20.11 | 21.25 | 25,444,250 | +0.10(+0.47%) |
Aug 24, 2021 | 20.39 | 21.34 | 20.27 | 21.15 | 25,667,538 | +0.90(+4.45%) |
Aug 23, 2021 | 20.60 | 20.79 | 19.80 | 20.25 | 31,453,898 | +0.08(+0.40%) |
Aug 20, 2021 | 19.54 | 20.38 | 18.93 | 20.17 | 63,530,408 | +0.70(+3.61%) |
Aug 19, 2021 | 17.33 | 19.99 | 16.93 | 19.47 | 153,964,064 | +3.19(+19.59%) |
Aug 18, 2021 | 16.34 | 16.86 | 15.97 | 16.28 | 19,533,164 | -0.18(-1.09%) |
Aug 17, 2021 | 16.60 | 16.87 | 16.07 | 16.46 | 16,447,811 | -0.58(-3.38%) |
Aug 16, 2021 | 17.02 | 17.23 | 16.65 | 17.03 | 12,655,283 | -0.01(-0.05%) |
Aug 13, 2021 | 17.29 | 17.35 | 16.86 | 17.04 | 9,091,981 | -0.34(-1.97%) |
Aug 12, 2021 | 18.29 | 18.35 | 17.05 | 17.38 | 16,270,092 | -0.46(-2.57%) |
Aug 11, 2021 | 17.33 | 17.91 | 17.21 | 17.84 | 11,434,937 | +0.42(+2.43%) |
Aug 10, 2021 | 16.93 | 17.65 | 16.84 | 17.42 | 12,792,568 | +0.45(+2.65%) |
Aug 09, 2021 | 16.70 | 17.09 | 16.34 | 16.97 | 10,429,639 | +0.25(+1.51%) |
Aug 06, 2021 | 16.12 | 16.73 | 16.06 | 16.72 | 18,988,112 | +0.98(+6.24%) |
Aug 05, 2021 | 15.18 | 15.79 | 15.16 | 15.74 | 11,689,566 | +0.67(+4.42%) |
Aug 04, 2021 | 15.44 | 15.66 | 15.00 | 15.07 | 16,652,688 | -0.50(-3.24%) |
Aug 03, 2021 | 15.51 | 15.66 | 14.78 | 15.57 | 11,608,702 | +0.19(+1.23%) |
Aug 02, 2021 | 15.48 | 15.82 | 15.13 | 15.39 | 13,619,467 | +0.07(+0.47%) |
Jul 30, 2021 | 14.97 | 15.81 | 14.88 | 15.31 | 18,337,518 | +0.33(+2.22%) |
Jul 29, 2021 | 15.21 | 15.49 | 14.97 | 14.98 | 11,005,646 | -0.09(-0.60%) |
Jul 28, 2021 | 15.38 | 15.60 | 14.98 | 15.07 | 10,573,578 | -0.28(-1.82%) |
Jul 27, 2021 | 15.52 | 15.57 | 14.95 | 15.35 | 14,721,142 | -0.37(-2.35%) |
Jul 26, 2021 | 15.09 | 15.84 | 15.07 | 15.72 | 13,969,334 | +0.71(+4.74%) |
Jul 23, 2021 | 15.30 | 15.42 | 14.78 | 15.01 | 13,418,588 | -0.27(-1.77%) |
Jul 22, 2021 | 15.80 | 15.81 | 15.15 | 15.28 | 15,166,145 | -0.56(-3.53%) |
Jul 21, 2021 | 15.39 | 16.06 | 15.39 | 15.84 | 15,781,053 | +0.65(+4.27%) |
Jul 20, 2021 | 14.56 | 15.30 | 14.37 | 15.19 | 15,654,168 | +0.68(+4.66%) |
Jul 19, 2021 | 14.70 | 14.89 | 14.13 | 14.51 | 19,336,956 | -0.75(-4.90%) |
Jul 16, 2021 | 16.03 | 16.21 | 15.07 | 15.26 | 14,404,275 | -0.56(-3.53%) |
Jul 15, 2021 | 16.21 | 16.25 | 15.47 | 15.82 | 13,247,171 | -0.44(-2.71%) |
Jul 14, 2021 | 16.86 | 17.20 | 16.24 | 16.26 | 10,142,104 | -0.45(-2.70%) |
Jul 13, 2021 | 17.11 | 17.30 | 16.60 | 16.71 | 11,110,834 | -0.50(-2.88%) |
Jul 12, 2021 | 16.66 | 17.28 | 16.42 | 17.20 | 14,392,522 | +0.39(+2.30%) |
Jul 09, 2021 | 15.86 | 16.85 | 15.86 | 16.82 | 16,800,454 | +1.08(+6.87%) |
Jul 08, 2021 | 15.08 | 15.74 | 14.86 | 15.74 | 17,057,662 | +0.27(+1.75%) |
Jul 07, 2021 | 16.21 | 16.37 | 15.35 | 15.47 | 18,858,672 | -0.98(-5.97%) |
Jul 06, 2021 | 16.76 | 16.76 | 16.10 | 16.45 | 11,425,717 | -0.32(-1.93%) |
Jul 02, 2021 | 16.94 | 16.94 | 16.63 | 16.77 | 6,269,368 | -0.19(-1.12%) |
Jul 01, 2021 | 17.34 | 17.45 | 16.85 | 16.96 | 9,369,702 | -0.12(-0.69%) |
Jun 30, 2021 | 16.98 | 17.25 | 16.83 | 17.08 | 9,553,017 | +0.12(+0.69%) |
Jun 29, 2021 | 17.47 | 17.49 | 16.96 | 16.96 | 9,036,425 | -0.38(-2.18%) |
Jun 28, 2021 | 17.67 | 17.68 | 17.03 | 17.34 | 12,355,593 | -0.33(-1.89%) |
Jun 25, 2021 | 17.66 | 18.29 | 17.60 | 17.67 | 20,734,498 | +0.15(+0.87%) |
Jun 24, 2021 | 17.00 | 17.86 | 16.85 | 17.52 | 19,801,026 | +0.60(+3.57%) |
Jun 23, 2021 | 16.74 | 17.12 | 16.61 | 16.92 | 10,220,347 | +0.12(+0.70%) |
Jun 22, 2021 | 16.43 | 16.90 | 16.17 | 16.80 | 12,933,433 | +0.42(+2.59%) |
Jun 21, 2021 | 16.00 | 16.52 | 15.99 | 16.38 | 11,898,668 | +0.41(+2.60%) |
Jun 18, 2021 | 16.34 | 16.51 | 15.91 | 15.96 | 17,357,388 | -0.37(-2.26%) |
Jun 17, 2021 | 16.79 | 16.89 | 16.06 | 16.33 | 27,617,490 | -0.46(-2.74%) |
Jun 16, 2021 | 16.43 | 16.92 | 16.06 | 16.79 | 15,862,609 | +0.18(+1.08%) |
Jun 15, 2021 | 16.85 | 17.05 | 16.15 | 16.61 | 15,689,954 | -0.32(-1.86%) |
Jun 14, 2021 | 17.67 | 17.74 | 16.83 | 16.93 | 14,524,336 | -0.60(-3.44%) |
Jun 11, 2021 | 17.20 | 17.57 | 16.91 | 17.53 | 11,210,670 | +0.48(+2.80%) |
Jun 10, 2021 | 17.75 | 18.21 | 17.04 | 17.05 | 13,234,226 | -0.60(-3.42%) |
Jun 09, 2021 | 16.92 | 18.36 | 16.76 | 17.66 | 32,647,596 | +0.83(+4.92%) |
Jun 08, 2021 | 16.76 | 17.02 | 16.28 | 16.83 | 16,858,636 | +0.04(+0.21%) |
Jun 07, 2021 | 16.21 | 16.86 | 16.16 | 16.79 | 14,177,497 | +0.63(+3.90%) |
Jun 04, 2021 | 16.55 | 16.60 | 15.90 | 16.16 | 18,910,934 | -0.34(-2.07%) |
Jun 03, 2021 | 17.00 | 17.02 | 16.41 | 16.50 | 14,742,699 | -0.54(-3.17%) |
Jun 02, 2021 | 16.86 | 17.05 | 16.13 | 17.04 | 20,401,392 | +0.38(+2.27%) |