Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.89 | 21.20 | 20.76 | 21.01 | 7,188,772 | -0.16(-0.77%) |
Jun 29, 2022 | 21.51 | 21.78 | 20.90 | 21.17 | 10,862,661 | -0.18(-0.85%) |
Jun 28, 2022 | 21.12 | 21.49 | 21.11 | 21.35 | 12,169,176 | +0.54(+2.61%) |
Jun 27, 2022 | 20.97 | 21.14 | 20.77 | 20.81 | 8,274,143 | +0.13(+0.63%) |
Jun 24, 2022 | 20.52 | 20.77 | 20.27 | 20.68 | 10,391,330 | +0.34(+1.65%) |
Jun 23, 2022 | 20.86 | 20.90 | 20.09 | 20.34 | 9,829,169 | -0.42(-2.03%) |
Jun 22, 2022 | 20.51 | 20.98 | 20.40 | 20.76 | 7,611,276 | -0.31(-1.47%) |
Jun 21, 2022 | 20.70 | 21.16 | 20.61 | 21.07 | 8,041,959 | +0.86(+4.26%) |
Jun 17, 2022 | 20.70 | 20.93 | 19.86 | 20.21 | 16,787,650 | -0.60(-2.90%) |
Jun 16, 2022 | 21.57 | 21.62 | 20.70 | 20.82 | 13,186,963 | -1.13(-5.15%) |
Jun 15, 2022 | 22.46 | 22.49 | 21.61 | 21.95 | 12,174,583 | -0.43(-1.93%) |
Jun 14, 2022 | 23.06 | 23.45 | 22.29 | 22.38 | 8,537,072 | -0.62(-2.70%) |
Jun 13, 2022 | 23.39 | 23.40 | 22.62 | 23.00 | 10,651,430 | -0.81(-3.40%) |
Jun 10, 2022 | 24.26 | 24.26 | 23.57 | 23.81 | 6,270,993 | -0.43(-1.78%) |
Jun 09, 2022 | 24.45 | 24.45 | 24.22 | 24.24 | 4,398,913 | -0.22(-0.88%) |
Jun 08, 2022 | 24.57 | 24.70 | 24.29 | 24.45 | 4,329,316 | -0.09(-0.35%) |
Jun 07, 2022 | 24.33 | 24.56 | 24.17 | 24.54 | 9,411,675 | +0.27(+1.10%) |
Jun 06, 2022 | 24.29 | 24.41 | 24.14 | 24.27 | 3,415,079 | +0.05(+0.21%) |
Jun 03, 2022 | 24.25 | 24.35 | 24.13 | 24.22 | 3,429,007 | -0.03(-0.14%) |
Jun 02, 2022 | 24.05 | 24.31 | 23.87 | 24.26 | 4,543,923 | +0.16(+0.68%) |
Jun 01, 2022 | 23.76 | 24.31 | 23.71 | 24.09 | 6,445,528 | +0.46(+1.93%) |
May 31, 2022 | 24.08 | 24.13 | 23.58 | 23.64 | 6,304,284 | -0.16(-0.65%) |
May 27, 2022 | 23.64 | 23.97 | 23.38 | 23.79 | 6,213,487 | +0.19(+0.80%) |
May 26, 2022 | 23.78 | 24.01 | 23.57 | 23.60 | 5,255,628 | +0.03(+0.15%) |
May 25, 2022 | 23.14 | 23.81 | 23.10 | 23.57 | 7,398,133 | +0.47(+2.02%) |
May 24, 2022 | 23.15 | 23.15 | 22.73 | 23.10 | 5,842,158 | +0.01(+0.04%) |
May 23, 2022 | 23.26 | 23.30 | 23.05 | 23.09 | 5,797,941 | +0.03(+0.11%) |
May 20, 2022 | 23.07 | 23.20 | 22.68 | 23.07 | 6,284,436 | +0.14(+0.60%) |
May 19, 2022 | 22.74 | 23.02 | 22.45 | 22.93 | 6,971,693 | -0.01(-0.04%) |
May 18, 2022 | 23.19 | 23.24 | 22.70 | 22.94 | 7,047,990 | -0.16(-0.71%) |
May 17, 2022 | 23.14 | 23.20 | 22.76 | 23.10 | 9,673,974 | +0.29(+1.28%) |
May 16, 2022 | 22.54 | 22.95 | 22.54 | 22.81 | 9,004,257 | +0.33(+1.46%) |
May 13, 2022 | 22.45 | 22.91 | 22.36 | 22.48 | 11,976,052 | +0.26(+1.16%) |
May 12, 2022 | 22.31 | 22.35 | 21.79 | 22.22 | 11,262,591 | -0.09(-0.43%) |
May 11, 2022 | 22.64 | 22.71 | 22.17 | 22.32 | 8,207,870 | -0.06(-0.27%) |
May 10, 2022 | 22.60 | 22.73 | 21.67 | 22.38 | 14,927,419 | -0.10(-0.46%) |
May 09, 2022 | 22.96 | 22.97 | 22.31 | 22.48 | 10,591,318 | -0.75(-3.23%) |
May 06, 2022 | 23.02 | 23.24 | 22.51 | 23.23 | 8,027,579 | +0.29(+1.28%) |
May 05, 2022 | 23.27 | 23.27 | 22.68 | 22.94 | 8,071,680 | -0.31(-1.33%) |
May 04, 2022 | 22.79 | 23.27 | 22.55 | 23.25 | 6,881,046 | +0.72(+3.18%) |
May 03, 2022 | 22.18 | 22.80 | 22.15 | 22.53 | 7,433,747 | +0.46(+2.07%) |
May 02, 2022 | 22.14 | 22.46 | 21.58 | 22.07 | 10,251,208 | -0.26(-1.16%) |
Apr 29, 2022 | 22.60 | 23.06 | 22.28 | 22.33 | 9,531,519 | -0.38(-1.67%) |
Apr 28, 2022 | 22.24 | 23.04 | 22.07 | 22.71 | 9,141,174 | +0.55(+2.47%) |
Apr 27, 2022 | 22.35 | 22.35 | 21.91 | 22.17 | 7,402,264 | +0.12(+0.54%) |
Apr 26, 2022 | 22.01 | 22.26 | 21.91 | 22.05 | 7,463,176 | +0.12(+0.54%) |
Apr 25, 2022 | 22.06 | 22.10 | 21.39 | 21.93 | 13,773,444 | -0.65(-2.89%) |
Apr 22, 2022 | 22.94 | 23.05 | 22.43 | 22.58 | 7,329,657 | -0.40(-1.73%) |
Apr 21, 2022 | 23.10 | 23.41 | 22.91 | 22.98 | 6,501,983 | -0.05(-0.22%) |
Apr 20, 2022 | 22.99 | 23.13 | 22.75 | 23.03 | 4,631,253 | +0.14(+0.63%) |
Apr 19, 2022 | 22.64 | 23.11 | 22.63 | 22.89 | 6,480,092 | +0.25(+1.12%) |
Apr 18, 2022 | 22.83 | 22.95 | 22.60 | 22.63 | 7,809,940 | -0.01(-0.04%) |
Apr 14, 2022 | 22.65 | 22.73 | 22.44 | 22.64 | 3,949,009 | +0.02(+0.07%) |
Apr 13, 2022 | 22.65 | 22.66 | 22.34 | 22.62 | 6,388,077 | +0.24(+1.06%) |
Apr 12, 2022 | 22.43 | 22.55 | 22.26 | 22.39 | 6,222,962 | +0.20(+0.92%) |
Apr 11, 2022 | 22.26 | 22.40 | 22.09 | 22.18 | 5,081,023 | -0.17(-0.76%) |
Apr 08, 2022 | 22.29 | 22.44 | 22.10 | 22.35 | 5,255,905 | +0.15(+0.69%) |
Apr 07, 2022 | 22.11 | 22.23 | 21.93 | 22.20 | 5,958,068 | +0.14(+0.65%) |
Apr 06, 2022 | 22.01 | 22.24 | 21.82 | 22.06 | 4,740,680 | +0.03(+0.12%) |
Apr 05, 2022 | 22.11 | 22.28 | 21.89 | 22.03 | 5,615,604 | -0.02(-0.08%) |
Apr 04, 2022 | 21.93 | 22.32 | 21.93 | 22.05 | 7,161,207 | +0.15(+0.70%) |
Apr 01, 2022 | 21.93 | 22.17 | 21.77 | 21.89 | 5,003,051 | +0.04(+0.19%) |
Mar 31, 2022 | 21.88 | 22.15 | 21.84 | 21.85 | 5,917,839 | -0.22(-1.00%) |
Mar 30, 2022 | 21.86 | 22.10 | 21.80 | 22.07 | 6,580,485 | +0.25(+1.16%) |
Mar 29, 2022 | 21.40 | 21.84 | 21.34 | 21.82 | 7,706,808 | +0.20(+0.94%) |
Mar 28, 2022 | 21.43 | 21.67 | 21.18 | 21.61 | 7,345,724 | +0.05(+0.24%) |
Mar 25, 2022 | 21.38 | 21.66 | 21.32 | 21.56 | 7,663,913 | +0.20(+0.95%) |
Mar 24, 2022 | 21.17 | 21.41 | 21.04 | 21.36 | 7,325,737 | +0.20(+0.96%) |
Mar 23, 2022 | 20.83 | 21.17 | 20.83 | 21.16 | 5,999,119 | +0.37(+1.79%) |
Mar 22, 2022 | 20.84 | 20.91 | 20.68 | 20.79 | 5,588,976 | -0.01(-0.04%) |
Mar 21, 2022 | 20.68 | 20.92 | 20.66 | 20.79 | 5,219,787 | +0.36(+1.78%) |
Mar 18, 2022 | 20.57 | 20.70 | 20.33 | 20.43 | 8,655,766 | -0.14(-0.66%) |
Mar 17, 2022 | 20.61 | 20.71 | 20.41 | 20.57 | 6,336,712 | +0.14(+0.70%) |
Mar 16, 2022 | 20.40 | 20.61 | 20.15 | 20.42 | 7,391,879 | -0.05(-0.25%) |
Mar 15, 2022 | 20.32 | 20.55 | 19.94 | 20.47 | 9,488,437 | -0.34(-1.63%) |
Mar 14, 2022 | 21.14 | 21.26 | 20.60 | 20.81 | 9,948,625 | -0.54(-2.54%) |
Mar 11, 2022 | 21.49 | 21.63 | 21.22 | 21.35 | 7,110,472 | -0.27(-1.25%) |
Mar 10, 2022 | 21.38 | 21.65 | 21.62 | 6,127,047 | +0.30(+1.43%) | |
Mar 09, 2022 | 21.22 | 21.71 | 21.18 | 21.32 | 8,295,173 | -0.30(-1.41%) |
Mar 08, 2022 | 21.63 | 21.92 | 21.12 | 21.62 | 22,215,856 | +0.15(+0.71%) |
Mar 07, 2022 | 21.63 | 21.72 | 21.21 | 21.47 | 10,689,910 | -0.06(-0.27%) |
Mar 04, 2022 | 21.17 | 21.57 | 21.05 | 21.53 | 10,131,176 | +0.33(+1.56%) |
Mar 03, 2022 | 21.08 | 21.39 | 20.95 | 21.20 | 8,453,860 | +0.06(+0.28%) |
Mar 02, 2022 | 20.92 | 21.33 | 20.84 | 21.14 | 10,221,155 | +0.29(+1.38%) |
Mar 01, 2022 | 20.74 | 20.97 | 20.65 | 20.85 | 8,526,755 | +0.18(+0.86%) |
Feb 28, 2022 | 20.06 | 20.75 | 19.99 | 20.68 | 11,452,709 | +0.52(+2.60%) |
Feb 25, 2022 | 19.90 | 20.29 | 19.33 | 20.15 | 7,682,319 | +0.40(+2.01%) |
Feb 24, 2022 | 19.80 | 19.87 | 19.26 | 19.75 | 10,026,193 | -0.07(-0.34%) |
Feb 23, 2022 | 19.70 | 19.92 | 19.67 | 19.82 | 6,665,695 | +0.18(+0.91%) |
Feb 22, 2022 | 20.05 | 20.07 | 19.33 | 19.64 | 9,581,243 | -0.25(-1.23%) |
Feb 18, 2022 | 19.89 | 0 | -0.23(-1.14%) | |||
Feb 17, 2022 | 20.23 | 20.40 | 20.09 | 20.12 | 4,601,902 | -0.19(-0.96%) |
Feb 16, 2022 | 20.40 | 20.62 | 20.22 | 20.31 | 4,987,520 | -0.03(-0.12%) |
Feb 15, 2022 | 20.32 | 20.43 | 20.18 | 20.34 | 5,800,274 | -0.11(-0.54%) |
Feb 14, 2022 | 20.85 | 20.93 | 20.39 | 20.45 | 8,910,266 | -0.45(-2.15%) |
Feb 11, 2022 | 20.68 | 20.95 | 20.54 | 20.90 | 12,943,065 | +0.51(+2.49%) |
Feb 10, 2022 | 20.58 | 20.86 | 20.26 | 20.39 | 8,462,972 | -0.20(-0.99%) |
Feb 09, 2022 | 20.48 | 20.75 | 20.44 | 20.59 | 7,920,063 | +0.19(+0.91%) |
Feb 08, 2022 | 20.42 | 20.52 | 20.26 | 20.40 | 6,531,761 | -0.05(-0.25%) |
Feb 07, 2022 | 20.32 | 20.62 | 20.18 | 20.46 | 9,449,899 | +0.14(+0.67%) |
Feb 04, 2022 | 20.33 | 20.41 | 20.13 | 20.32 | 6,517,454 | +0.09(+0.46%) |
Feb 03, 2022 | 20.22 | 20.35 | 20.23 | 6,408,975 | -0.04(-0.21%) | |
Feb 02, 2022 | 20.22 | 20.29 | 19.98 | 20.27 | 11,574,272 | +0.13(+0.63%) |
Feb 01, 2022 | 19.70 | 20.19 | 19.40 | 20.14 | 9,697,443 | +0.13(+0.63%) |
Jan 31, 2022 | 20.03 | 20.22 | 20.01 | 9,313,382 | -0.02(-0.08%) | |
Jan 28, 2022 | 20.02 | 20.11 | 19.87 | 20.03 | 8,429,768 | -0.15(-0.73%) |
Jan 27, 2022 | 20.39 | 20.50 | 20.04 | 20.18 | 9,493,434 | -0.12(-0.61%) |
Jan 26, 2022 | 20.30 | 20.64 | 20.16 | 20.30 | 13,075,711 | +0.22(+1.07%) |
Jan 25, 2022 | 19.66 | 20.18 | 19.46 | 20.09 | 10,410,429 | +0.45(+2.28%) |
Jan 24, 2022 | 19.43 | 19.71 | 19.19 | 19.64 | 15,115,835 | -0.12(-0.63%) |
Jan 21, 2022 | 19.81 | 20.02 | 19.60 | 19.76 | 10,201,135 | -0.20(-1.00%) |
Jan 20, 2022 | 20.06 | 20.30 | 19.96 | 19.96 | 7,024,728 | -0.07(-0.33%) |
Jan 19, 2022 | 20.18 | 20.18 | 19.72 | 20.03 | 8,548,242 | -0.01(-0.04%) |
Jan 18, 2022 | 19.96 | 20.22 | 19.89 | 20.04 | 11,384,440 | +0.12(+0.58%) |
Jan 14, 2022 | 19.92 | 0 | +0.13(+0.67%) | |||
Jan 13, 2022 | 20.03 | 20.06 | 19.78 | 19.79 | 8,762,409 | -0.21(-1.04%) |
Jan 12, 2022 | 19.96 | 20.08 | 19.79 | 20.00 | 8,438,624 | +0.13(+0.67%) |
Jan 11, 2022 | 19.85 | 19.97 | 19.71 | 19.86 | 9,911,145 | +0.30(+1.53%) |
Jan 10, 2022 | 19.57 | 19.68 | 19.18 | 19.57 | 13,376,367 | +0.13(+0.68%) |
Jan 07, 2022 | 19.31 | 19.45 | 19.13 | 19.43 | 7,929,951 | +0.11(+0.56%) |
Jan 06, 2022 | 19.40 | 19.47 | 19.08 | 19.32 | 7,358,016 | +0.32(+1.70%) |
Jan 05, 2022 | 19.27 | 19.39 | 18.98 | 19.00 | 7,801,146 | -0.06(-0.30%) |
Jan 04, 2022 | 18.99 | 19.14 | 18.90 | 19.06 | 8,715,815 | +0.26(+1.37%) |
Jan 03, 2022 | 18.34 | 18.92 | 18.28 | 18.80 | 9,036,314 | +0.56(+3.10%) |
Dec 31, 2021 | 17.98 | 18.31 | 17.95 | 18.24 | 5,766,791 | +0.22(+1.20%) |
Dec 30, 2021 | 18.00 | 18.17 | 17.99 | 18.02 | 4,670,374 | +0.03(+0.14%) |
Dec 29, 2021 | 17.99 | 18.10 | 17.81 | 18.00 | 9,735,092 | +0.04(+0.23%) |
Dec 28, 2021 | 17.94 | 18.09 | 17.93 | 17.95 | 5,269,787 | +0.03(+0.19%) |
Dec 27, 2021 | 17.88 | 17.92 | 17.70 | 17.92 | 9,262,222 | +0.09(+0.51%) |
Dec 23, 2021 | 17.73 | 17.92 | 17.70 | 17.83 | 7,835,554 | +0.08(+0.47%) |
Dec 22, 2021 | 17.46 | 17.78 | 17.34 | 17.75 | 7,309,984 | +0.33(+1.91%) |
Dec 21, 2021 | 17.36 | 17.56 | 17.36 | 17.41 | 6,828,244 | +0.20(+1.16%) |
Dec 20, 2021 | 17.28 | 17.31 | 16.96 | 17.22 | 8,917,205 | -0.27(-1.57%) |
Dec 17, 2021 | 17.40 | 17.61 | 17.22 | 17.49 | 8,618,272 | +0.01(+0.05%) |
Dec 16, 2021 | 17.44 | 17.69 | 17.44 | 17.48 | 7,918,875 | +0.10(+0.57%) |
Dec 15, 2021 | 17.31 | 17.49 | 17.12 | 17.38 | 8,491,821 | +0.12(+0.67%) |
Dec 14, 2021 | 17.40 | 17.49 | 17.24 | 17.27 | 8,929,273 | -0.26(-1.47%) |
Dec 13, 2021 | 17.80 | 17.83 | 17.41 | 17.52 | 10,387,728 | -0.26(-1.45%) |
Dec 10, 2021 | 17.54 | 17.79 | 17.52 | 17.78 | 7,779,221 | +0.27(+1.57%) |
Dec 09, 2021 | 17.44 | 17.59 | 17.36 | 17.51 | 14,964,049 | -0.02(-0.09%) |
Dec 08, 2021 | 17.52 | 17.65 | 17.39 | 17.52 | 10,832,694 | +0.06(+0.33%) |
Dec 07, 2021 | 17.70 | 17.86 | 17.46 | 17.46 | 11,776,611 | -0.02(-0.14%) |
Dec 06, 2021 | 17.79 | 17.81 | 17.43 | 17.49 | 12,869,073 | -0.12(-0.71%) |
Dec 03, 2021 | 17.77 | 17.85 | 17.47 | 17.61 | 6,157,597 | -0.08(-0.47%) |
Dec 02, 2021 | 17.44 | 17.73 | 17.27 | 17.70 | 8,649,494 | +0.24(+1.38%) |
Dec 01, 2021 | 17.96 | 18.13 | 17.44 | 17.46 | 7,642,450 | -0.31(-1.73%) |
Nov 30, 2021 | 17.84 | 17.88 | 17.55 | 17.76 | 9,577,887 | -0.24(-1.34%) |
Nov 29, 2021 | 18.42 | 18.44 | 17.99 | 18.00 | 10,107,768 | -0.26(-1.41%) |
Nov 26, 2021 | 17.95 | 18.39 | 17.92 | 18.26 | 8,705,412 | -0.21(-1.12%) |
Nov 24, 2021 | 18.20 | 18.49 | 18.17 | 18.47 | 4,533,088 | +0.21(+1.14%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.19 | 18.26 | 6,805,838 | -0.02(-0.09%) |
Nov 22, 2021 | 18.03 | 18.45 | 18.01 | 18.28 | 7,509,867 | +0.26(+1.43%) |
Nov 19, 2021 | 18.29 | 18.35 | 17.99 | 18.02 | 13,290,318 | -0.47(-2.56%) |
Nov 18, 2021 | 18.52 | 18.58 | 18.46 | 18.49 | 7,297,344 | -0.09(-0.49%) |
Nov 17, 2021 | 19.02 | 19.12 | 18.54 | 18.59 | 9,500,595 | -0.60(-3.12%) |
Nov 16, 2021 | 19.04 | 19.21 | 18.91 | 19.18 | 5,795,589 | +0.15(+0.79%) |
Nov 15, 2021 | 19.35 | 19.43 | 19.00 | 19.03 | 7,309,888 | -0.32(-1.67%) |
Nov 12, 2021 | 19.05 | 19.42 | 18.92 | 19.36 | 8,707,738 | +0.35(+1.83%) |
Nov 11, 2021 | 18.97 | 19.01 | 18.88 | 19.01 | 4,639,863 | +0.12(+0.66%) |
Nov 10, 2021 | 18.89 | 18.88 | 4,840,709 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.93 | 18.94 | 18.70 | 18.89 | 5,166,978 | +0.00(+0.00%) |
Nov 08, 2021 | 18.88 | 19.00 | 18.81 | 18.89 | 5,876,265 | +0.14(+0.75%) |
Nov 05, 2021 | 18.73 | 18.80 | 18.58 | 18.75 | 6,109,471 | +0.15(+0.80%) |
Nov 04, 2021 | 18.60 | 18.63 | 18.31 | 18.60 | 8,475,451 | +0.12(+0.67%) |
Nov 03, 2021 | 18.35 | 18.58 | 18.28 | 18.48 | 9,840,129 | +0.05(+0.27%) |
Nov 02, 2021 | 18.88 | 18.94 | 18.35 | 18.43 | 16,104,159 | -0.51(-2.68%) |
Nov 01, 2021 | 18.83 | 19.01 | 18.76 | 18.93 | 10,388,819 | +0.10(+0.53%) |
Oct 29, 2021 | 19.19 | 19.21 | 18.67 | 18.83 | 12,100,653 | -0.38(-1.99%) |
Oct 28, 2021 | 19.45 | 19.56 | 19.01 | 19.22 | 11,057,528 | -0.23(-1.20%) |
Oct 27, 2021 | 19.73 | 19.76 | 19.42 | 19.45 | 11,191,895 | -0.32(-1.61%) |
Oct 26, 2021 | 20.07 | 19.73 | 19.77 | 8,592,971 | -0.24(-1.22%) | |
Oct 25, 2021 | 20.04 | 20.08 | 19.91 | 20.01 | 5,827,855 | +0.11(+0.53%) |
Oct 22, 2021 | 19.95 | 20.02 | 19.75 | 19.91 | 10,620,159 | +0.02(+0.12%) |
Oct 21, 2021 | 20.12 | 20.15 | 19.75 | 19.88 | 8,972,849 | -0.24(-1.17%) |
Oct 20, 2021 | 19.97 | 20.17 | 19.86 | 20.12 | 7,190,377 | +0.18(+0.90%) |
Oct 19, 2021 | 19.97 | 20.00 | 19.83 | 19.94 | 7,040,975 | -0.08(-0.41%) |
Oct 18, 2021 | 19.88 | 20.04 | 19.86 | 20.02 | 7,278,404 | +0.26(+1.32%) |
Oct 15, 2021 | 19.81 | 19.90 | 19.73 | 19.76 | 5,800,975 | +0.12(+0.62%) |
Oct 14, 2021 | 19.64 | 19.82 | 19.58 | 19.64 | 9,517,259 | +0.07(+0.33%) |
Oct 13, 2021 | 19.41 | 19.58 | 19.16 | 19.57 | 6,811,859 | +0.02(+0.12%) |
Oct 12, 2021 | 19.20 | 19.55 | 19.12 | 19.55 | 7,929,483 | +0.40(+2.08%) |
Oct 11, 2021 | 19.30 | 19.42 | 19.11 | 19.15 | 6,329,910 | -0.01(-0.04%) |
Oct 08, 2021 | 18.86 | 19.18 | 18.86 | 19.16 | 6,231,015 | +0.32(+1.69%) |
Oct 07, 2021 | 18.68 | 18.87 | 18.63 | 18.84 | 10,839,290 | +0.19(+1.00%) |
Oct 06, 2021 | 18.74 | 18.78 | 18.45 | 18.65 | 7,089,604 | -0.17(-0.91%) |
Oct 05, 2021 | 18.71 | 18.98 | 18.58 | 18.82 | 12,877,116 | +0.38(+2.08%) |
Oct 04, 2021 | 17.92 | 18.57 | 17.88 | 18.44 | 13,008,386 | +0.68(+3.81%) |
Oct 01, 2021 | 17.62 | 17.91 | 17.52 | 17.76 | 9,975,304 | +0.13(+0.74%) |
Sep 30, 2021 | 17.87 | 17.87 | 17.58 | 17.63 | 11,248,134 | -0.20(-1.10%) |
Sep 29, 2021 | 17.80 | 17.83 | 17.65 | 17.83 | 10,824,498 | +0.08(+0.46%) |
Sep 28, 2021 | 18.00 | 18.09 | 17.71 | 17.75 | 10,836,418 | -0.03(-0.18%) |
Sep 27, 2021 | 17.61 | 17.91 | 17.61 | 17.78 | 13,946,787 | +0.30(+1.73%) |
Sep 24, 2021 | 17.84 | 17.88 | 17.47 | 17.48 | 11,556,588 | -0.37(-2.06%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.73 | 17.84 | 7,729,030 | +0.13(+0.74%) |
Sep 22, 2021 | 17.71 | 17.89 | 17.69 | 17.71 | 9,412,533 | +0.18(+1.02%) |
Sep 21, 2021 | 17.66 | 17.80 | 17.48 | 17.53 | 9,164,528 | +0.07(+0.42%) |
Sep 20, 2021 | 17.52 | 17.69 | 17.25 | 17.46 | 13,541,097 | -0.46(-2.59%) |
Sep 17, 2021 | 18.03 | 18.24 | 17.90 | 17.93 | 8,406,242 | -0.15(-0.86%) |
Sep 16, 2021 | 18.18 | 18.21 | 17.89 | 18.08 | 10,456,485 | -0.08(-0.45%) |
Sep 15, 2021 | 18.19 | 18.32 | 18.04 | 18.16 | 8,433,433 | +0.04(+0.23%) |
Sep 14, 2021 | 18.34 | 18.41 | 18.07 | 18.12 | 6,644,082 | -0.04(-0.22%) |
Sep 13, 2021 | 18.10 | 18.32 | 18.02 | 18.16 | 6,316,013 | +0.16(+0.91%) |
Sep 10, 2021 | 18.29 | 18.31 | 17.96 | 18.00 | 4,683,156 | -0.10(-0.54%) |
Sep 09, 2021 | 18.10 | 18.31 | 18.03 | 18.10 | 6,879,218 | -0.09(-0.49%) |
Sep 08, 2021 | 18.43 | 18.53 | 18.15 | 18.19 | 4,071,846 | -0.24(-1.33%) |
Sep 07, 2021 | 18.49 | 18.70 | 18.39 | 18.43 | 4,827,624 | -0.15(-0.83%) |
Sep 03, 2021 | 18.62 | 18.65 | 18.44 | 18.59 | 3,798,497 | -0.01(-0.04%) |
Sep 02, 2021 | 18.41 | 18.64 | 18.38 | 18.59 | 4,698,215 | +0.28(+1.51%) |
Sep 01, 2021 | 18.16 | 18.40 | 18.08 | 18.32 | 4,848,762 | +0.18(+0.99%) |
Aug 31, 2021 | 18.11 | 18.24 | 18.06 | 18.14 | 4,332,396 | +0.00(+0.00%) |
Aug 30, 2021 | 18.39 | 18.41 | 18.13 | 18.14 | 4,434,927 | -0.15(-0.85%) |
Aug 27, 2021 | 18.04 | 18.37 | 18.01 | 18.29 | 5,027,308 | +0.39(+2.18%) |
Aug 26, 2021 | 18.01 | 18.11 | 17.88 | 17.90 | 5,934,801 | -0.17(-0.95%) |
Aug 25, 2021 | 18.05 | 18.25 | 17.88 | 18.07 | 5,837,375 | +0.08(+0.45%) |
Aug 24, 2021 | 17.92 | 18.13 | 17.86 | 17.99 | 6,437,742 | +0.13(+0.73%) |
Aug 23, 2021 | 17.88 | 18.02 | 17.84 | 17.86 | 9,088,858 | +0.28(+1.58%) |
Aug 20, 2021 | 17.28 | 17.69 | 17.21 | 17.58 | 6,534,943 | +0.23(+1.31%) |
Aug 19, 2021 | 17.58 | 17.58 | 17.21 | 17.36 | 12,863,035 | -0.44(-2.47%) |
Aug 18, 2021 | 18.11 | 18.12 | 17.78 | 17.80 | 7,813,087 | -0.31(-1.71%) |
Aug 17, 2021 | 18.15 | 18.37 | 17.97 | 18.10 | 6,953,211 | -0.16(-0.89%) |
Aug 16, 2021 | 18.01 | 18.32 | 17.95 | 18.27 | 7,174,513 | -0.08(-0.44%) |
Aug 13, 2021 | 18.58 | 18.64 | 18.32 | 18.35 | 7,445,713 | -0.20(-1.10%) |
Aug 12, 2021 | 18.54 | 18.59 | 18.23 | 18.55 | 8,782,692 | +0.09(+0.49%) |
Aug 11, 2021 | 18.54 | 18.65 | 18.38 | 18.46 | 7,487,169 | -0.07(-0.40%) |
Aug 10, 2021 | 18.31 | 18.55 | 18.26 | 18.54 | 5,663,735 | +0.32(+1.74%) |
Aug 09, 2021 | 18.11 | 18.23 | 17.97 | 18.22 | 8,213,659 | -0.07(-0.40%) |
Aug 06, 2021 | 18.07 | 18.29 | 18.02 | 18.29 | 7,760,370 | +0.33(+1.81%) |
Aug 05, 2021 | 18.19 | 18.28 | 17.95 | 17.97 | 8,877,808 | -0.16(-0.90%) |
Aug 04, 2021 | 18.17 | 18.37 | 18.03 | 18.13 | 8,909,944 | -0.17(-0.93%) |
Aug 03, 2021 | 18.19 | 18.34 | 18.02 | 18.30 | 8,445,706 | +0.09(+0.49%) |
Aug 02, 2021 | 18.41 | 18.65 | 18.21 | 18.21 | 9,643,886 | -0.18(-0.97%) |
Jul 30, 2021 | 18.59 | 18.71 | 18.37 | 18.39 | 6,711,434 | -0.24(-1.27%) |
Jul 29, 2021 | 18.74 | 18.79 | 18.55 | 18.63 | 8,876,799 | +0.06(+0.31%) |
Jul 28, 2021 | 18.78 | 18.82 | 18.52 | 18.57 | 15,551,345 | -0.33(-1.73%) |
Jul 27, 2021 | 19.22 | 19.30 | 18.65 | 18.90 | 12,748,569 | -0.28(-1.46%) |
Jul 26, 2021 | 18.86 | 19.23 | 18.84 | 19.18 | 6,855,604 | +0.37(+1.95%) |
Jul 23, 2021 | 18.84 | 18.89 | 18.59 | 18.81 | 7,124,471 | +0.02(+0.09%) |
Jul 22, 2021 | 18.91 | 19.01 | 18.74 | 18.79 | 6,498,494 | -0.09(-0.47%) |
Jul 21, 2021 | 19.10 | 19.21 | 18.87 | 18.88 | 7,916,064 | -0.10(-0.55%) |
Jul 20, 2021 | 18.62 | 19.00 | 18.54 | 18.98 | 8,659,856 | +0.45(+2.41%) |
Jul 19, 2021 | 18.82 | 18.94 | 18.22 | 18.54 | 20,943,816 | -0.56(-2.93%) |
Jul 16, 2021 | 19.29 | 19.34 | 19.00 | 19.10 | 8,606,460 | -0.03(-0.17%) |
Jul 15, 2021 | 19.22 | 19.32 | 19.10 | 19.13 | 9,840,839 | -0.19(-0.99%) |
Jul 14, 2021 | 19.51 | 19.64 | 19.22 | 19.32 | 6,489,070 | -0.10(-0.49%) |
Jul 13, 2021 | 19.74 | 19.81 | 19.40 | 19.42 | 6,290,905 | -0.24(-1.22%) |
Jul 12, 2021 | 19.41 | 19.69 | 19.33 | 19.66 | 5,566,378 | +0.15(+0.78%) |
Jul 09, 2021 | 19.42 | 19.60 | 19.34 | 19.50 | 4,631,282 | +0.26(+1.33%) |
Jul 08, 2021 | 19.10 | 19.27 | 18.86 | 19.25 | 6,877,373 | -0.07(-0.37%) |
Jul 07, 2021 | 19.56 | 19.61 | 19.26 | 19.32 | 5,727,317 | -0.23(-1.19%) |
Jul 06, 2021 | 19.79 | 19.80 | 19.32 | 19.55 | 6,937,249 | -0.10(-0.49%) |
Jul 02, 2021 | 19.58 | 19.65 | 19.44 | 19.65 | 3,721,490 | +0.09(+0.45%) |