Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.82 | 20.00 | 19.47 | 19.62 | 10,078,425 | -0.40(-2.01%) |
May 27, 2022 | 19.02 | 20.02 | 19.02 | 20.02 | 3,338,282 | +0.82(+4.29%) |
May 26, 2022 | 18.50 | 19.64 | 18.48 | 19.20 | 5,452,907 | +0.77(+4.17%) |
May 25, 2022 | 17.00 | 18.46 | 16.93 | 18.43 | 5,706,948 | +1.38(+8.13%) |
May 24, 2022 | 17.54 | 17.54 | 16.89 | 17.04 | 4,949,321 | -0.69(-3.88%) |
May 23, 2022 | 17.70 | 17.96 | 17.55 | 17.73 | 3,266,861 | +0.13(+0.72%) |
May 20, 2022 | 17.78 | 17.80 | 17.11 | 17.61 | 4,849,017 | -0.20(-1.12%) |
May 19, 2022 | 18.56 | 18.56 | 17.66 | 17.80 | 5,278,055 | -0.91(-4.84%) |
May 18, 2022 | 20.58 | 20.58 | 18.67 | 18.71 | 5,505,661 | -2.17(-10.40%) |
May 17, 2022 | 20.59 | 20.93 | 20.47 | 20.88 | 2,298,254 | +0.43(+2.12%) |
May 16, 2022 | 20.52 | 20.59 | 20.11 | 20.45 | 1,802,579 | -0.09(-0.44%) |
May 13, 2022 | 20.07 | 20.66 | 20.00 | 20.54 | 2,627,343 | +0.47(+2.35%) |
May 12, 2022 | 19.71 | 20.19 | 19.66 | 20.07 | 2,659,793 | +0.34(+1.74%) |
May 11, 2022 | 20.33 | 20.88 | 19.68 | 19.72 | 3,597,409 | -0.75(-3.67%) |
May 10, 2022 | 22.16 | 22.16 | 20.45 | 20.47 | 6,107,127 | -1.46(-6.64%) |
May 09, 2022 | 20.05 | 22.36 | 19.96 | 21.93 | 13,282,451 | +1.58(+7.78%) |
May 06, 2022 | 20.29 | 20.54 | 20.11 | 20.35 | 3,027,511 | -0.10(-0.49%) |
May 05, 2022 | 20.86 | 20.96 | 20.22 | 20.45 | 3,344,257 | -0.62(-2.96%) |
May 04, 2022 | 21.15 | 21.17 | 20.47 | 21.07 | 3,629,128 | -0.12(-0.56%) |
May 03, 2022 | 20.46 | 21.32 | 20.26 | 21.19 | 5,341,584 | +0.89(+4.37%) |
May 02, 2022 | 21.09 | 21.23 | 19.93 | 20.30 | 4,369,369 | -0.65(-3.11%) |
Apr 29, 2022 | 20.96 | 21.90 | 20.88 | 20.95 | 4,731,820 | +0.11(+0.52%) |
Apr 28, 2022 | 20.55 | 20.91 | 20.36 | 20.85 | 3,345,078 | +0.42(+2.04%) |
Apr 27, 2022 | 20.47 | 20.64 | 20.14 | 20.43 | 2,371,193 | -0.05(-0.27%) |
Apr 26, 2022 | 20.92 | 21.14 | 20.47 | 20.48 | 2,525,441 | -0.58(-2.75%) |
Apr 25, 2022 | 20.51 | 21.09 | 20.19 | 21.06 | 2,612,070 | +0.50(+2.42%) |
Apr 22, 2022 | 21.00 | 21.01 | 20.52 | 20.57 | 2,045,456 | -0.58(-2.74%) |
Apr 21, 2022 | 21.08 | 21.28 | 21.03 | 21.14 | 1,942,422 | +0.14(+0.65%) |
Apr 20, 2022 | 20.82 | 21.19 | 20.81 | 21.01 | 2,073,708 | +0.31(+1.49%) |
Apr 19, 2022 | 20.45 | 20.79 | 20.37 | 20.70 | 2,101,455 | +0.33(+1.64%) |
Apr 18, 2022 | 20.15 | 20.50 | 20.15 | 20.37 | 2,429,818 | +0.08(+0.40%) |
Apr 14, 2022 | 20.38 | 20.57 | 20.22 | 20.28 | 2,090,797 | -0.05(-0.22%) |
Apr 13, 2022 | 19.97 | 20.37 | 19.91 | 20.33 | 2,401,821 | +0.19(+0.94%) |
Apr 12, 2022 | 20.11 | 20.49 | 19.98 | 20.14 | 2,478,995 | +0.06(+0.32%) |
Apr 11, 2022 | 19.99 | 20.48 | 19.89 | 20.08 | 3,043,040 | +0.07(+0.36%) |
Apr 08, 2022 | 20.05 | 20.16 | 19.64 | 20.00 | 2,565,719 | +0.26(+1.33%) |
Apr 07, 2022 | 19.81 | 19.90 | 19.19 | 19.74 | 4,674,279 | -0.06(-0.32%) |
Apr 06, 2022 | 19.32 | 19.90 | 19.26 | 19.80 | 5,295,896 | +0.35(+1.81%) |
Apr 05, 2022 | 19.59 | 19.94 | 19.32 | 19.45 | 4,391,044 | -0.24(-1.20%) |
Apr 04, 2022 | 19.29 | 19.76 | 19.03 | 19.69 | 2,847,657 | +0.32(+1.64%) |
Apr 01, 2022 | 19.46 | 19.58 | 18.90 | 19.37 | 4,020,025 | -0.01(-0.05%) |
Mar 31, 2022 | 19.93 | 20.05 | 19.35 | 19.38 | 4,896,322 | -0.74(-3.69%) |
Mar 30, 2022 | 20.50 | 20.53 | 19.91 | 20.12 | 2,829,514 | -0.52(-2.54%) |
Mar 29, 2022 | 20.38 | 20.76 | 20.37 | 20.65 | 2,295,059 | +0.55(+2.75%) |
Mar 28, 2022 | 20.09 | 20.20 | 19.87 | 20.09 | 2,041,212 | -0.10(-0.49%) |
Mar 25, 2022 | 19.79 | 20.57 | 19.77 | 20.19 | 2,510,849 | +0.39(+1.97%) |
Mar 24, 2022 | 19.87 | 20.01 | 19.64 | 19.80 | 2,461,527 | -0.10(-0.50%) |
Mar 23, 2022 | 20.01 | 20.09 | 19.88 | 19.90 | 2,113,611 | -0.22(-1.08%) |
Mar 22, 2022 | 20.28 | 20.40 | 19.98 | 20.12 | 2,241,231 | +0.00(+0.00%) |
Mar 21, 2022 | 20.31 | 20.62 | 19.96 | 20.12 | 1,994,255 | -0.14(-0.71%) |
Mar 18, 2022 | 20.29 | 20.38 | 19.84 | 20.27 | 6,428,428 | -0.28(-1.37%) |
Mar 17, 2022 | 20.12 | 20.56 | 19.85 | 20.55 | 2,003,640 | +0.21(+1.02%) |
Mar 16, 2022 | 20.07 | 20.39 | 19.88 | 20.34 | 3,103,126 | +0.48(+2.42%) |
Mar 15, 2022 | 19.43 | 19.88 | 19.40 | 19.86 | 2,897,882 | +0.51(+2.62%) |
Mar 14, 2022 | 19.69 | 19.80 | 19.13 | 19.35 | 3,096,157 | -0.18(-0.93%) |
Mar 11, 2022 | 20.03 | 20.10 | 19.51 | 19.53 | 2,131,693 | -0.34(-1.73%) |
Mar 10, 2022 | 20.07 | 20.12 | 19.60 | 19.88 | 3,356,055 | -0.55(-2.70%) |
Mar 09, 2022 | 20.47 | 20.86 | 20.42 | 20.43 | 2,759,430 | +0.41(+2.03%) |
Mar 08, 2022 | 20.03 | 20.75 | 19.81 | 20.02 | 3,480,558 | +0.06(+0.32%) |
Mar 07, 2022 | 20.72 | 20.81 | 19.95 | 19.96 | 3,849,162 | -1.00(-4.75%) |
Mar 04, 2022 | 21.25 | 21.43 | 20.76 | 20.95 | 3,863,404 | -0.61(-2.81%) |
Mar 03, 2022 | 21.54 | 21.71 | 21.29 | 21.56 | 2,772,496 | +0.13(+0.59%) |
Mar 02, 2022 | 20.75 | 21.56 | 20.70 | 21.43 | 3,738,270 | +0.73(+3.54%) |
Mar 01, 2022 | 21.36 | 21.54 | 20.53 | 20.70 | 3,496,426 | -0.80(-3.71%) |
Feb 28, 2022 | 21.52 | 21.74 | 21.29 | 21.50 | 4,556,958 | -0.30(-1.37%) |
Feb 25, 2022 | 21.44 | 22.01 | 21.45 | 21.80 | 3,933,630 | +0.39(+1.82%) |
Feb 24, 2022 | 21.40 | 21.70 | 21.02 | 21.41 | 4,845,509 | -0.48(-2.21%) |
Feb 23, 2022 | 22.57 | 22.59 | 21.83 | 21.89 | 5,126,205 | -0.62(-2.75%) |
Feb 22, 2022 | 23.10 | 23.17 | 22.28 | 22.51 | 5,282,460 | -0.67(-2.90%) |
Feb 18, 2022 | 23.18 | 0 | -0.05(-0.23%) | |||
Feb 17, 2022 | 23.09 | 23.61 | 22.93 | 23.24 | 4,003,935 | -0.08(-0.35%) |
Feb 16, 2022 | 23.28 | 23.71 | 23.04 | 23.32 | 4,182,700 | -0.04(-0.15%) |
Feb 15, 2022 | 22.50 | 23.39 | 22.48 | 23.35 | 5,875,482 | +1.01(+4.53%) |
Feb 14, 2022 | 21.98 | 22.49 | 21.75 | 22.34 | 5,785,798 | +0.48(+2.17%) |
Feb 11, 2022 | 20.32 | 22.52 | 20.17 | 21.86 | 9,157,872 | +2.18(+11.07%) |
Feb 10, 2022 | 20.30 | 20.48 | 19.55 | 19.69 | 6,897,802 | -0.74(-3.60%) |
Feb 09, 2022 | 20.12 | 20.56 | 20.12 | 20.42 | 3,686,728 | +0.38(+1.88%) |
Feb 08, 2022 | 19.78 | 20.08 | 19.61 | 20.04 | 2,772,449 | +0.36(+1.82%) |
Feb 07, 2022 | 19.16 | 19.90 | 18.98 | 19.69 | 5,644,094 | +0.56(+2.95%) |
Feb 04, 2022 | 20.73 | 20.73 | 18.98 | 19.12 | 12,831,972 | -1.78(-8.53%) |
Feb 03, 2022 | 21.07 | 20.91 | 4,504,898 | -0.16(-0.77%) | ||
Feb 02, 2022 | 21.00 | 21.19 | 20.95 | 21.07 | 3,354,139 | +0.04(+0.17%) |
Feb 01, 2022 | 20.76 | 21.16 | 20.75 | 21.03 | 6,971,592 | +0.22(+1.08%) |
Jan 31, 2022 | 20.42 | 20.81 | 15,163,967 | +0.19(+0.91%) | ||
Jan 28, 2022 | 20.57 | 20.62 | 19.95 | 20.62 | 4,177,712 | -0.13(-0.65%) |
Jan 27, 2022 | 20.97 | 21.31 | 20.54 | 20.75 | 3,304,890 | -0.14(-0.69%) |
Jan 26, 2022 | 21.08 | 21.33 | 20.68 | 20.90 | 3,349,602 | -0.03(-0.13%) |
Jan 25, 2022 | 20.82 | 21.03 | 20.26 | 20.92 | 3,337,836 | -0.06(-0.30%) |
Jan 24, 2022 | 19.93 | 21.03 | 19.93 | 20.99 | 4,158,041 | +0.37(+1.78%) |
Jan 21, 2022 | 20.69 | 20.95 | 20.57 | 20.62 | 3,555,184 | -0.06(-0.30%) |
Jan 20, 2022 | 20.89 | 21.13 | 20.62 | 20.68 | 3,185,050 | -0.21(-0.99%) |
Jan 19, 2022 | 21.30 | 21.42 | 20.80 | 20.89 | 3,077,876 | -0.32(-1.52%) |
Jan 18, 2022 | 21.42 | 21.41 | 21.12 | 21.21 | 2,436,162 | -0.17(-0.80%) |
Jan 14, 2022 | 21.38 | 0 | +0.15(+0.72%) | |||
Jan 13, 2022 | 21.11 | 21.51 | 21.00 | 21.23 | 3,431,280 | +0.22(+1.07%) |
Jan 12, 2022 | 20.70 | 21.04 | 20.63 | 21.00 | 2,874,934 | +0.32(+1.56%) |
Jan 11, 2022 | 20.90 | 20.90 | 20.60 | 20.68 | 2,878,598 | -0.17(-0.82%) |
Jan 10, 2022 | 20.59 | 20.87 | 20.54 | 20.85 | 4,414,607 | +0.11(+0.52%) |
Jan 07, 2022 | 20.70 | 20.92 | 20.69 | 20.74 | 2,521,529 | +0.05(+0.26%) |
Jan 06, 2022 | 20.85 | 21.00 | 20.47 | 20.69 | 3,182,333 | +0.04(+0.17%) |
Jan 05, 2022 | 20.57 | 20.88 | 20.54 | 20.65 | 4,467,080 | +0.17(+0.83%) |
Jan 04, 2022 | 19.95 | 20.58 | 19.93 | 20.48 | 2,841,394 | +0.66(+3.35%) |
Jan 03, 2022 | 19.60 | 19.85 | 19.51 | 19.82 | 2,682,539 | +0.24(+1.24%) |
Dec 31, 2021 | 19.35 | 19.65 | 19.22 | 19.58 | 2,133,642 | +0.22(+1.11%) |
Dec 30, 2021 | 19.49 | 19.62 | 19.32 | 19.36 | 3,380,028 | -0.04(-0.19%) |
Dec 29, 2021 | 19.45 | 19.55 | 19.35 | 19.40 | 2,088,998 | -0.09(-0.46%) |
Dec 28, 2021 | 19.53 | 19.70 | 19.39 | 19.49 | 2,412,410 | -0.09(-0.46%) |
Dec 27, 2021 | 19.19 | 19.60 | 19.02 | 19.58 | 2,336,248 | +0.39(+2.01%) |
Dec 23, 2021 | 19.21 | 19.34 | 19.14 | 19.19 | 3,228,470 | +0.04(+0.19%) |
Dec 22, 2021 | 19.21 | 19.32 | 18.98 | 19.16 | 2,067,134 | -0.05(-0.28%) |
Dec 21, 2021 | 18.71 | 19.52 | 18.61 | 19.21 | 5,739,679 | +0.77(+4.18%) |
Dec 20, 2021 | 19.15 | 19.50 | 18.25 | 18.44 | 4,365,279 | -1.06(-5.43%) |
Dec 17, 2021 | 20.09 | 20.13 | 19.47 | 19.50 | 6,370,761 | -0.60(-2.99%) |
Dec 16, 2021 | 20.31 | 20.50 | 20.09 | 20.10 | 2,109,810 | -0.10(-0.49%) |
Dec 15, 2021 | 20.02 | 20.26 | 19.68 | 20.20 | 3,966,570 | +0.12(+0.58%) |
Dec 14, 2021 | 19.88 | 20.31 | 19.83 | 20.08 | 3,126,166 | +0.13(+0.63%) |
Dec 13, 2021 | 20.03 | 20.08 | 19.65 | 19.95 | 2,920,603 | -0.06(-0.31%) |
Dec 10, 2021 | 20.57 | 20.62 | 19.97 | 20.02 | 2,290,129 | -0.40(-1.98%) |
Dec 09, 2021 | 20.37 | 20.61 | 20.11 | 20.42 | 2,443,214 | -0.05(-0.26%) |
Dec 08, 2021 | 20.46 | 20.55 | 20.13 | 20.47 | 3,086,234 | +0.12(+0.57%) |
Dec 07, 2021 | 20.28 | 20.45 | 20.09 | 20.36 | 5,187,285 | +0.29(+1.43%) |
Dec 06, 2021 | 19.61 | 20.33 | 19.61 | 20.07 | 4,927,912 | +0.63(+3.22%) |
Dec 03, 2021 | 19.51 | 19.55 | 19.29 | 19.44 | 2,872,583 | +0.08(+0.42%) |
Dec 02, 2021 | 18.81 | 19.52 | 18.78 | 19.36 | 7,924,980 | +0.65(+3.45%) |
Dec 01, 2021 | 19.58 | 19.75 | 18.70 | 18.72 | 4,347,542 | -0.53(-2.75%) |
Nov 30, 2021 | 19.85 | 19.92 | 19.04 | 19.25 | 10,945,753 | -0.79(-3.94%) |
Nov 29, 2021 | 20.11 | 20.15 | 19.62 | 20.04 | 3,556,942 | +0.11(+0.54%) |
Nov 26, 2021 | 19.83 | 20.05 | 19.57 | 19.93 | 1,618,760 | -0.47(-2.31%) |
Nov 24, 2021 | 20.36 | 20.64 | 20.25 | 20.40 | 2,404,668 | -0.14(-0.69%) |
Nov 23, 2021 | 20.55 | 20.72 | 20.35 | 20.54 | 2,138,823 | +0.11(+0.52%) |
Nov 22, 2021 | 20.12 | 20.64 | 20.08 | 20.43 | 1,864,773 | +0.32(+1.59%) |
Nov 19, 2021 | 20.00 | 20.22 | 19.79 | 20.11 | 2,298,899 | -0.01(-0.04%) |
Nov 18, 2021 | 20.82 | 20.15 | 19.97 | 20.12 | 3,599,819 | -0.68(-3.28%) |
Nov 17, 2021 | 20.77 | 21.03 | 20.66 | 20.81 | 1,907,859 | -0.18(-0.85%) |
Nov 16, 2021 | 21.27 | 21.38 | 20.97 | 20.98 | 2,334,624 | -0.28(-1.29%) |
Nov 15, 2021 | 21.70 | 21.74 | 21.19 | 21.26 | 1,674,643 | -0.27(-1.24%) |
Nov 12, 2021 | 21.65 | 21.94 | 21.49 | 21.52 | 1,632,366 | -0.06(-0.29%) |
Nov 11, 2021 | 21.43 | 21.69 | 21.37 | 21.59 | 1,247,538 | +0.20(+0.91%) |
Nov 10, 2021 | 21.60 | 21.36 | 21.39 | 1,948,195 | -0.32(-1.47%) | |
Nov 09, 2021 | 21.52 | 21.84 | 21.52 | 21.71 | 1,928,639 | +0.04(+0.20%) |
Nov 08, 2021 | 21.51 | 21.72 | 21.43 | 21.67 | 2,610,610 | +0.26(+1.20%) |
Nov 05, 2021 | 21.28 | 21.60 | 21.19 | 21.41 | 2,196,299 | +0.35(+1.64%) |
Nov 04, 2021 | 21.50 | 21.53 | 20.93 | 21.06 | 2,188,211 | -0.32(-1.49%) |
Nov 03, 2021 | 21.06 | 21.54 | 21.07 | 21.38 | 3,281,098 | +0.20(+0.96%) |
Nov 02, 2021 | 21.04 | 21.58 | 20.61 | 21.18 | 4,479,063 | +0.27(+1.32%) |
Nov 01, 2021 | 20.98 | 21.09 | 20.32 | 20.90 | 5,015,645 | +0.59(+2.93%) |
Oct 29, 2021 | 19.99 | 20.81 | 19.37 | 20.31 | 5,474,298 | +0.99(+5.14%) |
Oct 28, 2021 | 19.27 | 19.40 | 19.11 | 19.32 | 4,305,960 | +0.04(+0.18%) |
Oct 27, 2021 | 19.80 | 19.89 | 19.22 | 19.28 | 3,478,657 | -0.51(-2.56%) |
Oct 26, 2021 | 19.95 | 19.76 | 19.79 | 2,829,503 | -0.15(-0.76%) | |
Oct 25, 2021 | 20.11 | 20.18 | 19.86 | 19.94 | 2,719,342 | -0.15(-0.75%) |
Oct 22, 2021 | 20.66 | 20.70 | 20.03 | 20.09 | 2,168,638 | -0.54(-2.62%) |
Oct 21, 2021 | 20.34 | 20.65 | 20.21 | 20.63 | 2,250,653 | +0.18(+0.87%) |
Oct 20, 2021 | 20.19 | 20.64 | 20.16 | 20.45 | 1,971,863 | +0.20(+0.96%) |
Oct 19, 2021 | 20.21 | 20.35 | 20.05 | 20.26 | 2,950,042 | +0.17(+0.84%) |
Oct 18, 2021 | 19.70 | 20.12 | 19.70 | 20.09 | 1,914,792 | +0.04(+0.22%) |
Oct 15, 2021 | 20.19 | 20.29 | 19.98 | 20.04 | 2,071,135 | +0.04(+0.22%) |
Oct 14, 2021 | 19.78 | 20.14 | 19.75 | 20.00 | 2,002,139 | +0.28(+1.39%) |
Oct 13, 2021 | 19.81 | 19.94 | 19.52 | 19.72 | 3,903,905 | -0.04(-0.18%) |
Oct 12, 2021 | 19.62 | 20.06 | 19.56 | 19.76 | 3,570,898 | +0.12(+0.59%) |
Oct 11, 2021 | 19.60 | 19.91 | 19.56 | 19.64 | 2,994,420 | +0.13(+0.68%) |
Oct 08, 2021 | 19.99 | 20.07 | 19.49 | 19.51 | 1,413,151 | -0.44(-2.22%) |
Oct 07, 2021 | 19.79 | 20.13 | 19.74 | 19.95 | 2,124,768 | +0.30(+1.54%) |
Oct 06, 2021 | 19.49 | 19.89 | 19.12 | 19.65 | 2,858,987 | -0.04(-0.23%) |
Oct 05, 2021 | 19.64 | 19.94 | 19.41 | 19.70 | 2,497,426 | +0.07(+0.36%) |
Oct 04, 2021 | 19.95 | 20.19 | 19.54 | 19.63 | 3,015,602 | -0.39(-1.95%) |
Oct 01, 2021 | 19.95 | 20.15 | 19.43 | 20.02 | 3,568,024 | +0.37(+1.90%) |
Sep 30, 2021 | 21.32 | 21.41 | 19.51 | 19.64 | 5,604,289 | -1.56(-7.36%) |
Sep 29, 2021 | 21.29 | 21.37 | 21.12 | 21.21 | 1,824,296 | -0.09(-0.42%) |
Sep 28, 2021 | 21.37 | 21.58 | 21.22 | 21.29 | 2,202,957 | -0.09(-0.41%) |
Sep 27, 2021 | 21.04 | 21.54 | 21.04 | 21.38 | 1,991,462 | +0.38(+1.82%) |
Sep 24, 2021 | 21.19 | 21.30 | 20.97 | 21.00 | 2,645,820 | -0.39(-1.82%) |
Sep 23, 2021 | 21.34 | 21.71 | 21.23 | 21.39 | 2,254,089 | +0.13(+0.63%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.19 | 21.26 | 1,763,749 | +0.26(+1.23%) |
Sep 21, 2021 | 21.45 | 21.55 | 20.95 | 21.00 | 1,943,165 | -0.27(-1.25%) |
Sep 20, 2021 | 21.67 | 21.70 | 21.01 | 21.27 | 2,688,481 | -0.75(-3.39%) |
Sep 17, 2021 | 22.03 | 22.23 | 21.90 | 22.01 | 4,851,491 | -0.18(-0.80%) |
Sep 16, 2021 | 22.46 | 22.60 | 22.18 | 22.19 | 2,634,507 | -0.27(-1.19%) |
Sep 15, 2021 | 21.92 | 22.62 | 21.84 | 22.46 | 3,354,656 | +0.52(+2.39%) |
Sep 14, 2021 | 22.23 | 22.39 | 21.76 | 21.93 | 3,404,040 | -0.29(-1.32%) |
Sep 13, 2021 | 22.27 | 22.40 | 22.03 | 22.23 | 2,293,999 | +0.14(+0.64%) |
Sep 10, 2021 | 22.76 | 22.80 | 21.99 | 22.08 | 3,092,454 | -0.65(-2.85%) |
Sep 09, 2021 | 22.71 | 23.08 | 22.63 | 22.73 | 2,020,866 | +0.10(+0.43%) |
Sep 08, 2021 | 22.59 | 22.73 | 22.48 | 22.63 | 2,223,800 | -0.06(-0.25%) |
Sep 07, 2021 | 22.70 | 22.88 | 22.59 | 22.69 | 2,353,265 | -0.08(-0.33%) |
Sep 03, 2021 | 22.63 | 22.96 | 22.60 | 22.77 | 2,607,795 | +0.13(+0.59%) |
Sep 02, 2021 | 22.32 | 22.64 | 22.29 | 22.63 | 1,687,137 | +0.35(+1.59%) |
Sep 01, 2021 | 22.54 | 22.63 | 22.07 | 22.28 | 2,501,873 | -0.27(-1.18%) |
Aug 31, 2021 | 22.39 | 22.58 | 22.31 | 22.55 | 3,311,695 | +0.18(+0.79%) |
Aug 30, 2021 | 22.57 | 22.57 | 22.23 | 22.37 | 1,697,829 | -0.09(-0.40%) |
Aug 27, 2021 | 22.27 | 22.61 | 22.27 | 22.46 | 2,125,579 | +0.29(+1.31%) |
Aug 26, 2021 | 22.30 | 22.32 | 22.03 | 22.17 | 1,974,866 | -0.11(-0.51%) |
Aug 25, 2021 | 22.07 | 22.47 | 21.95 | 22.28 | 1,709,330 | +0.21(+0.96%) |
Aug 24, 2021 | 21.65 | 22.11 | 21.65 | 22.07 | 2,052,028 | +0.40(+1.87%) |
Aug 23, 2021 | 21.74 | 21.80 | 21.52 | 21.67 | 1,447,399 | +0.11(+0.53%) |
Aug 20, 2021 | 21.09 | 21.57 | 21.02 | 21.55 | 1,777,185 | +0.37(+1.74%) |
Aug 19, 2021 | 21.37 | 21.57 | 21.05 | 21.18 | 2,471,897 | -0.40(-1.87%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.56 | 21.59 | 2,837,120 | -0.48(-2.19%) |
Aug 17, 2021 | 22.44 | 22.44 | 21.74 | 22.07 | 2,227,146 | -0.58(-2.56%) |
Aug 16, 2021 | 22.54 | 22.99 | 22.44 | 22.65 | 2,114,406 | +0.08(+0.35%) |
Aug 13, 2021 | 22.53 | 22.69 | 22.35 | 22.57 | 1,580,437 | +0.15(+0.67%) |
Aug 12, 2021 | 22.76 | 22.84 | 22.41 | 22.42 | 1,495,108 | -0.28(-1.24%) |
Aug 11, 2021 | 22.53 | 22.85 | 22.27 | 22.70 | 1,874,810 | +0.26(+1.18%) |
Aug 10, 2021 | 22.15 | 22.50 | 21.97 | 22.44 | 1,407,679 | +0.25(+1.11%) |
Aug 09, 2021 | 22.35 | 22.35 | 22.03 | 22.19 | 1,408,458 | -0.19(-0.86%) |
Aug 06, 2021 | 22.42 | 22.60 | 22.29 | 22.39 | 1,600,896 | +0.14(+0.63%) |
Aug 05, 2021 | 22.03 | 22.37 | 22.00 | 22.25 | 2,002,721 | +0.41(+1.89%) |
Aug 04, 2021 | 22.06 | 22.26 | 21.78 | 21.83 | 2,612,896 | -0.34(-1.55%) |
Aug 03, 2021 | 21.98 | 22.30 | 21.61 | 22.18 | 2,834,652 | +0.33(+1.49%) |
Aug 02, 2021 | 22.08 | 22.64 | 21.79 | 21.85 | 4,967,998 | +0.09(+0.40%) |
Jul 30, 2021 | 23.27 | 23.40 | 21.65 | 21.76 | 10,878,718 | -2.17(-9.07%) |
Jul 29, 2021 | 23.68 | 24.07 | 23.53 | 23.93 | 3,019,304 | +0.34(+1.45%) |
Jul 28, 2021 | 24.06 | 24.16 | 23.46 | 23.59 | 2,525,059 | -0.44(-1.83%) |
Jul 27, 2021 | 23.98 | 24.14 | 23.75 | 24.03 | 2,791,017 | -0.07(-0.29%) |
Jul 26, 2021 | 24.07 | 24.30 | 23.88 | 24.10 | 1,797,243 | +0.07(+0.29%) |
Jul 23, 2021 | 23.81 | 24.05 | 23.78 | 24.03 | 1,428,994 | +0.34(+1.45%) |
Jul 22, 2021 | 23.89 | 23.89 | 23.58 | 23.69 | 1,461,663 | -0.27(-1.14%) |
Jul 21, 2021 | 23.87 | 24.12 | 23.72 | 23.96 | 2,442,171 | +0.18(+0.78%) |
Jul 20, 2021 | 23.12 | 23.81 | 22.91 | 23.78 | 2,263,239 | +0.78(+3.40%) |
Jul 19, 2021 | 23.26 | 23.38 | 22.79 | 22.99 | 3,399,132 | -0.78(-3.29%) |
Jul 16, 2021 | 23.84 | 24.09 | 23.69 | 23.78 | 3,827,143 | -0.01(-0.04%) |
Jul 15, 2021 | 23.69 | 24.02 | 23.46 | 23.78 | 3,225,348 | -0.04(-0.18%) |
Jul 14, 2021 | 23.95 | 24.10 | 23.50 | 23.83 | 4,652,048 | +0.56(+2.42%) |
Jul 13, 2021 | 23.86 | 23.92 | 23.26 | 23.27 | 2,352,489 | -0.64(-2.68%) |
Jul 12, 2021 | 23.56 | 23.98 | 23.38 | 23.91 | 2,441,514 | +0.14(+0.59%) |
Jul 09, 2021 | 23.55 | 23.88 | 23.49 | 23.77 | 1,861,078 | +0.48(+2.08%) |
Jul 08, 2021 | 23.12 | 23.54 | 22.85 | 23.28 | 2,764,975 | -0.11(-0.49%) |
Jul 07, 2021 | 23.12 | 23.45 | 23.06 | 23.40 | 1,774,764 | +0.09(+0.38%) |
Jul 06, 2021 | 23.82 | 23.86 | 23.05 | 23.31 | 2,999,395 | -0.61(-2.54%) |
Jul 02, 2021 | 24.14 | 24.19 | 23.65 | 23.92 | 2,370,557 | -0.22(-0.91%) |
Jul 01, 2021 | 24.26 | 24.46 | 24.01 | 24.14 | 1,810,891 | -0.02(-0.07%) |
Jun 30, 2021 | 23.68 | 24.30 | 23.65 | 24.15 | 3,540,405 | +0.41(+1.74%) |
Jun 29, 2021 | 23.67 | 24.04 | 23.63 | 23.74 | 3,521,572 | +0.33(+1.39%) |
Jun 28, 2021 | 23.66 | 23.70 | 23.30 | 23.42 | 2,128,053 | +0.01(+0.04%) |
Jun 25, 2021 | 23.32 | 23.59 | 23.29 | 23.41 | 3,544,670 | +0.02(+0.08%) |
Jun 24, 2021 | 23.36 | 23.50 | 23.20 | 23.39 | 2,886,361 | +0.16(+0.68%) |
Jun 23, 2021 | 23.40 | 23.49 | 23.13 | 23.23 | 2,548,216 | -0.09(-0.38%) |
Jun 22, 2021 | 23.43 | 23.43 | 23.05 | 23.32 | 2,165,124 | -0.02(-0.08%) |
Jun 21, 2021 | 23.05 | 23.46 | 22.98 | 23.34 | 2,228,787 | +0.48(+2.12%) |
Jun 18, 2021 | 22.73 | 23.08 | 22.61 | 22.85 | 3,967,402 | -0.26(-1.14%) |
Jun 17, 2021 | 23.77 | 23.77 | 22.67 | 23.12 | 2,384,407 | -0.63(-2.67%) |
Jun 16, 2021 | 23.98 | 24.08 | 23.58 | 23.75 | 2,250,099 | -0.29(-1.21%) |
Jun 15, 2021 | 24.02 | 24.22 | 23.83 | 24.04 | 2,147,917 | +0.00(+0.00%) |
Jun 14, 2021 | 24.62 | 24.68 | 23.91 | 24.04 | 2,526,606 | -0.62(-2.50%) |
Jun 11, 2021 | 24.51 | 24.66 | 24.39 | 24.65 | 1,663,893 | +0.36(+1.48%) |
Jun 10, 2021 | 24.80 | 24.85 | 24.21 | 24.29 | 1,980,030 | -0.30(-1.22%) |
Jun 09, 2021 | 25.00 | 25.00 | 24.58 | 24.59 | 1,734,227 | -0.39(-1.55%) |
Jun 08, 2021 | 24.77 | 25.11 | 24.49 | 24.98 | 2,582,278 | +0.18(+0.71%) |
Jun 07, 2021 | 24.92 | 25.10 | 24.67 | 24.80 | 1,177,840 | -0.05(-0.21%) |
Jun 04, 2021 | 24.95 | 25.09 | 24.68 | 24.86 | 1,385,003 | -0.11(-0.46%) |
Jun 03, 2021 | 25.10 | 25.15 | 24.70 | 24.97 | 2,167,499 | -0.18(-0.73%) |
Jun 02, 2021 | 25.35 | 25.38 | 24.98 | 25.16 | 1,872,962 | -0.11(-0.45%) |