Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.60 | 19.73 | 19.20 | 19.23 | 21,165,568 | -0.10(-0.54%) |
Apr 28, 2022 | 19.16 | 19.38 | 19.03 | 19.33 | 19,331,150 | +0.16(+0.85%) |
Apr 27, 2022 | 19.19 | 19.45 | 19.08 | 19.17 | 19,226,920 | -0.11(-0.58%) |
Apr 26, 2022 | 19.67 | 19.82 | 19.21 | 19.28 | 24,451,528 | -0.31(-1.58%) |
Apr 25, 2022 | 19.57 | 19.79 | 19.15 | 19.59 | 37,667,592 | -0.86(-4.21%) |
Apr 22, 2022 | 20.28 | 20.76 | 20.24 | 20.45 | 25,566,274 | -0.42(-2.02%) |
Apr 21, 2022 | 21.48 | 21.55 | 20.57 | 20.88 | 30,287,246 | -0.89(-4.08%) |
Apr 20, 2022 | 21.61 | 21.80 | 21.41 | 21.76 | 22,065,246 | +0.21(+0.96%) |
Apr 19, 2022 | 21.57 | 21.89 | 21.37 | 21.56 | 18,675,272 | -0.32(-1.46%) |
Apr 18, 2022 | 22.00 | 22.40 | 21.86 | 21.88 | 17,515,666 | +0.16(+0.71%) |
Apr 14, 2022 | 21.94 | 21.96 | 21.46 | 21.72 | 22,403,826 | -0.33(-1.49%) |
Apr 13, 2022 | 22.11 | 22.29 | 21.92 | 22.05 | 14,650,348 | +0.12(+0.55%) |
Apr 12, 2022 | 22.18 | 22.34 | 21.82 | 21.93 | 16,944,788 | +0.03(+0.16%) |
Apr 11, 2022 | 22.16 | 22.33 | 21.69 | 21.89 | 17,058,370 | -0.01(-0.04%) |
Apr 08, 2022 | 21.46 | 21.97 | 21.46 | 21.90 | 17,607,484 | +0.44(+2.05%) |
Apr 07, 2022 | 21.25 | 21.60 | 21.15 | 21.46 | 26,476,274 | +0.25(+1.18%) |
Apr 06, 2022 | 21.19 | 21.46 | 21.01 | 21.21 | 17,022,772 | +0.13(+0.61%) |
Apr 05, 2022 | 21.51 | 21.96 | 20.97 | 21.08 | 21,088,348 | -0.34(-1.61%) |
Apr 04, 2022 | 21.63 | 21.65 | 21.16 | 21.43 | 15,088,915 | -0.07(-0.32%) |
Apr 01, 2022 | 20.95 | 21.56 | 20.93 | 21.50 | 18,045,470 | +0.35(+1.67%) |
Mar 31, 2022 | 21.42 | 21.66 | 21.14 | 21.14 | 13,539,406 | -0.28(-1.29%) |
Mar 30, 2022 | 21.25 | 21.50 | 21.25 | 21.42 | 16,150,180 | +0.28(+1.30%) |
Mar 29, 2022 | 20.46 | 21.18 | 20.35 | 21.14 | 24,982,496 | +0.26(+1.24%) |
Mar 28, 2022 | 20.78 | 20.96 | 20.63 | 20.88 | 21,932,550 | -0.27(-1.26%) |
Mar 25, 2022 | 20.94 | 21.23 | 20.84 | 21.15 | 19,699,558 | +0.03(+0.16%) |
Mar 24, 2022 | 21.33 | 21.51 | 21.04 | 21.12 | 20,571,338 | -0.06(-0.28%) |
Mar 23, 2022 | 21.03 | 21.20 | 20.82 | 21.18 | 19,719,672 | +0.29(+1.40%) |
Mar 22, 2022 | 20.92 | 21.02 | 20.55 | 20.88 | 18,932,938 | -0.06(-0.29%) |
Mar 21, 2022 | 20.60 | 21.20 | 20.58 | 20.95 | 24,761,082 | +0.37(+1.80%) |
Mar 18, 2022 | 20.77 | 20.82 | 20.45 | 20.57 | 42,290,816 | -0.18(-0.87%) |
Mar 17, 2022 | 20.60 | 21.15 | 20.57 | 20.76 | 26,512,168 | +0.41(+1.99%) |
Mar 16, 2022 | 20.32 | 20.63 | 20.00 | 20.35 | 27,812,974 | -0.14(-0.67%) |
Mar 15, 2022 | 19.66 | 20.72 | 19.66 | 20.49 | 30,426,900 | +0.11(+0.55%) |
Mar 14, 2022 | 20.47 | 20.70 | 20.15 | 20.38 | 26,831,442 | -0.61(-2.92%) |
Mar 11, 2022 | 20.45 | 21.18 | 20.24 | 20.99 | 23,088,680 | -0.12(-0.57%) |
Mar 10, 2022 | 21.05 | 20.92 | 21.11 | 31,397,748 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.45 | 21.23 | 20.17 | 20.97 | 45,416,424 | -0.89(-4.06%) |
Mar 08, 2022 | 21.63 | 22.47 | 21.10 | 21.86 | 77,963,496 | +0.43(+2.01%) |
Mar 07, 2022 | 21.01 | 21.53 | 20.63 | 21.43 | 45,376,700 | +0.57(+2.73%) |
Mar 04, 2022 | 20.45 | 21.10 | 20.32 | 20.86 | 41,649,400 | +0.54(+2.67%) |
Mar 03, 2022 | 19.93 | 20.43 | 19.93 | 20.32 | 27,727,218 | +0.36(+1.81%) |
Mar 02, 2022 | 19.68 | 20.13 | 19.53 | 19.95 | 27,014,030 | -0.27(-1.32%) |
Mar 01, 2022 | 19.61 | 20.26 | 19.59 | 20.22 | 37,196,744 | +0.77(+3.94%) |
Feb 28, 2022 | 19.72 | 19.75 | 19.25 | 19.45 | 27,677,508 | +0.01(+0.04%) |
Feb 25, 2022 | 19.10 | 19.50 | 19.15 | 19.45 | 26,106,294 | +0.21(+1.11%) |
Feb 24, 2022 | 20.01 | 20.13 | 18.85 | 19.23 | 62,564,768 | -0.25(-1.27%) |
Feb 23, 2022 | 19.37 | 19.78 | 19.37 | 19.48 | 27,875,822 | +0.05(+0.26%) |
Feb 22, 2022 | 19.76 | 20.00 | 19.25 | 19.43 | 34,933,832 | -0.32(-1.60%) |
Feb 18, 2022 | 19.74 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.23 | 20.03 | 19.12 | 19.82 | 54,704,268 | +0.85(+4.50%) |
Feb 16, 2022 | 18.04 | 19.16 | 18.03 | 18.97 | 48,862,424 | +1.32(+7.49%) |
Feb 15, 2022 | 17.48 | 17.70 | 17.31 | 17.65 | 26,124,234 | -0.35(-1.94%) |
Feb 14, 2022 | 17.69 | 18.09 | 17.67 | 18.00 | 44,531,132 | +0.35(+1.98%) |
Feb 11, 2022 | 16.51 | 17.81 | 16.46 | 17.65 | 37,671,108 | +1.18(+7.15%) |
Feb 10, 2022 | 16.78 | 16.96 | 16.42 | 16.47 | 18,148,288 | -0.37(-2.18%) |
Feb 09, 2022 | 16.97 | 17.04 | 16.81 | 16.83 | 13,364,528 | -0.08(-0.45%) |
Feb 08, 2022 | 16.74 | 16.91 | 16.67 | 16.91 | 16,090,035 | +0.20(+1.23%) |
Feb 07, 2022 | 16.50 | 16.78 | 16.38 | 16.71 | 15,477,465 | +0.33(+2.03%) |
Feb 04, 2022 | 16.20 | 16.55 | 16.17 | 16.37 | 16,592,181 | +0.11(+0.68%) |
Feb 03, 2022 | 16.36 | 16.47 | 16.26 | 14,334,659 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.25 | 16.64 | 16.11 | 16.40 | 19,529,604 | +0.11(+0.68%) |
Feb 01, 2022 | 16.34 | 16.46 | 16.11 | 16.29 | 16,806,746 | -0.05(-0.31%) |
Jan 31, 2022 | 15.97 | 16.37 | 16.34 | 21,471,400 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.79 | 15.85 | 15.58 | 15.84 | 22,382,002 | -0.13(-0.80%) |
Jan 27, 2022 | 16.00 | 16.34 | 15.92 | 15.96 | 24,086,576 | -0.27(-1.68%) |
Jan 26, 2022 | 16.52 | 16.82 | 16.15 | 16.24 | 28,449,354 | -0.39(-2.36%) |
Jan 25, 2022 | 16.39 | 16.71 | 16.33 | 16.63 | 19,735,718 | +0.10(+0.62%) |
Jan 24, 2022 | 16.42 | 16.56 | 16.05 | 16.53 | 28,051,834 | +0.03(+0.16%) |
Jan 21, 2022 | 17.07 | 17.12 | 16.43 | 16.50 | 25,448,464 | -0.49(-2.86%) |
Jan 20, 2022 | 17.18 | 17.32 | 16.97 | 16.99 | 23,911,348 | -0.22(-1.29%) |
Jan 19, 2022 | 16.05 | 17.27 | 16.01 | 17.21 | 42,342,964 | +1.37(+8.67%) |
Jan 18, 2022 | 15.84 | 16.08 | 15.76 | 15.84 | 15,451,849 | -0.10(-0.64%) |
Jan 14, 2022 | 15.94 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.05 | 16.07 | 13,976,540 | -0.32(-1.93%) |
Jan 12, 2022 | 16.14 | 16.42 | 16.02 | 16.38 | 22,992,074 | +0.29(+1.80%) |
Jan 11, 2022 | 15.93 | 16.11 | 15.79 | 16.09 | 16,123,920 | +0.20(+1.29%) |
Jan 10, 2022 | 15.41 | 15.90 | 15.39 | 15.89 | 23,106,868 | +0.44(+2.87%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.30 | 15.44 | 14,986,792 | +0.07(+0.44%) |
Jan 06, 2022 | 15.60 | 15.62 | 15.35 | 15.38 | 24,679,606 | -0.47(-2.96%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.82 | 15.85 | 23,732,160 | -0.14(-0.85%) |
Jan 04, 2022 | 15.87 | 16.14 | 15.83 | 15.98 | 16,629,418 | +0.16(+1.02%) |
Jan 03, 2022 | 16.02 | 16.04 | 15.80 | 15.82 | 15,231,856 | -0.39(-2.42%) |
Dec 31, 2021 | 16.19 | 16.28 | 16.02 | 16.21 | 16,740,677 | +0.15(+0.96%) |
Dec 30, 2021 | 15.70 | 16.12 | 15.69 | 16.06 | 15,890,713 | +0.36(+2.28%) |
Dec 29, 2021 | 15.56 | 15.92 | 15.54 | 15.70 | 20,263,522 | +0.03(+0.16%) |
Dec 28, 2021 | 15.74 | 15.93 | 15.62 | 15.67 | 12,083,310 | -0.03(-0.22%) |
Dec 27, 2021 | 15.79 | 15.85 | 15.58 | 15.71 | 13,759,729 | -0.14(-0.86%) |
Dec 23, 2021 | 15.73 | 15.95 | 15.69 | 15.85 | 14,255,770 | +0.03(+0.22%) |
Dec 22, 2021 | 15.73 | 15.83 | 15.50 | 15.81 | 17,703,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.72 | 15.79 | 15.52 | 15.69 | 16,296,507 | +0.05(+0.33%) |
Dec 20, 2021 | 15.67 | 15.73 | 15.43 | 15.64 | 20,721,422 | -0.05(-0.33%) |
Dec 17, 2021 | 15.84 | 16.08 | 15.67 | 15.69 | 36,135,148 | -0.04(-0.27%) |
Dec 16, 2021 | 15.27 | 15.76 | 15.26 | 15.73 | 28,732,682 | +0.67(+4.48%) |
Dec 15, 2021 | 15.19 | 15.21 | 14.74 | 15.06 | 31,585,692 | -0.18(-1.18%) |
Dec 14, 2021 | 15.10 | 15.38 | 15.07 | 15.24 | 17,626,462 | -0.09(-0.61%) |
Dec 13, 2021 | 15.36 | 15.49 | 15.23 | 15.33 | 22,072,332 | +0.02(+0.11%) |
Dec 10, 2021 | 15.56 | 15.58 | 15.29 | 15.32 | 18,300,928 | -0.19(-1.21%) |
Dec 09, 2021 | 15.63 | 15.69 | 15.38 | 15.50 | 18,253,926 | -0.37(-2.31%) |
Dec 08, 2021 | 15.77 | 15.92 | 15.66 | 15.87 | 12,024,015 | +0.03(+0.22%) |
Dec 07, 2021 | 15.79 | 15.99 | 15.71 | 15.84 | 19,037,240 | +0.06(+0.38%) |
Dec 06, 2021 | 15.45 | 15.82 | 15.38 | 15.78 | 20,648,048 | +0.23(+1.48%) |
Dec 03, 2021 | 15.53 | 15.58 | 15.21 | 15.55 | 25,815,334 | +0.03(+0.22%) |
Dec 02, 2021 | 15.67 | 15.69 | 15.31 | 15.51 | 27,286,748 | -0.18(-1.14%) |
Dec 01, 2021 | 16.29 | 16.58 | 15.68 | 15.69 | 24,086,130 | -0.51(-3.16%) |
Nov 30, 2021 | 16.51 | 16.86 | 16.15 | 16.20 | 24,698,574 | -0.14(-0.84%) |
Nov 29, 2021 | 16.25 | 16.38 | 16.11 | 16.34 | 20,919,346 | -0.02(-0.13%) |
Nov 26, 2021 | 16.72 | 16.74 | 16.23 | 16.36 | 16,549,928 | -0.01(-0.05%) |
Nov 24, 2021 | 16.23 | 16.49 | 16.23 | 16.37 | 16,428,021 | -0.03(-0.21%) |
Nov 23, 2021 | 16.46 | 16.61 | 16.30 | 16.40 | 16,080,547 | -0.30(-1.82%) |
Nov 22, 2021 | 16.73 | 16.91 | 16.49 | 16.71 | 22,719,244 | -0.39(-2.27%) |
Nov 19, 2021 | 17.26 | 17.48 | 17.01 | 17.10 | 21,159,850 | -0.26(-1.51%) |
Nov 18, 2021 | 17.64 | 17.36 | 17.30 | 17.36 | 17,683,742 | -0.36(-2.05%) |
Nov 17, 2021 | 17.56 | 17.89 | 17.50 | 17.72 | 22,092,326 | +0.33(+1.89%) |
Nov 16, 2021 | 17.60 | 17.77 | 17.32 | 17.39 | 21,661,446 | -0.25(-1.44%) |
Nov 15, 2021 | 17.52 | 17.70 | 17.39 | 17.64 | 18,405,910 | +0.13(+0.72%) |
Nov 12, 2021 | 17.31 | 17.69 | 17.21 | 17.52 | 18,367,974 | +0.08(+0.48%) |
Nov 11, 2021 | 17.60 | 17.65 | 17.36 | 17.43 | 27,929,762 | +0.13(+0.73%) |
Nov 10, 2021 | 17.10 | 17.31 | 37,566,452 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.47 | 16.58 | 16.27 | 16.56 | 16,704,617 | +0.12(+0.72%) |
Nov 08, 2021 | 16.68 | 16.71 | 16.32 | 16.45 | 20,354,380 | -0.10(-0.61%) |
Nov 05, 2021 | 15.98 | 16.55 | 15.88 | 16.55 | 24,975,466 | +0.72(+4.53%) |
Nov 04, 2021 | 15.92 | 16.15 | 15.70 | 15.83 | 23,783,938 | +0.11(+0.70%) |
Nov 03, 2021 | 15.36 | 15.85 | 15.36 | 15.72 | 22,755,888 | +0.13(+0.81%) |
Nov 02, 2021 | 15.61 | 15.61 | 15.42 | 15.59 | 17,511,518 | -0.01(-0.05%) |
Nov 01, 2021 | 15.51 | 15.80 | 15.53 | 15.60 | 19,082,436 | +0.09(+0.60%) |
Oct 29, 2021 | 15.73 | 15.80 | 15.51 | 15.51 | 26,968,486 | -0.48(-3.01%) |
Oct 28, 2021 | 16.39 | 16.44 | 15.96 | 15.99 | 24,949,436 | -0.38(-2.32%) |
Oct 27, 2021 | 16.35 | 16.49 | 16.29 | 16.37 | 12,674,072 | -0.03(-0.21%) |
Oct 26, 2021 | 16.43 | 16.40 | 14,274,508 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.68 | 16.69 | 16.48 | 16.50 | 14,837,339 | +0.06(+0.36%) |
Oct 22, 2021 | 16.62 | 16.93 | 16.40 | 16.45 | 23,501,646 | +0.09(+0.57%) |
Oct 21, 2021 | 16.31 | 16.40 | 16.22 | 16.35 | 11,744,320 | -0.04(-0.26%) |
Oct 20, 2021 | 16.40 | 16.61 | 16.31 | 16.39 | 15,840,105 | +0.09(+0.57%) |
Oct 19, 2021 | 16.41 | 16.45 | 16.10 | 16.30 | 15,106,360 | +0.20(+1.26%) |
Oct 18, 2021 | 16.11 | 16.24 | 15.96 | 16.10 | 13,490,383 | -0.05(-0.31%) |
Oct 15, 2021 | 16.18 | 16.26 | 15.87 | 16.15 | 21,069,480 | -0.37(-2.25%) |
Oct 14, 2021 | 16.45 | 16.66 | 16.37 | 16.52 | 23,511,290 | +0.29(+1.77%) |
Oct 13, 2021 | 15.96 | 16.39 | 15.94 | 16.23 | 28,237,338 | +0.48(+3.05%) |
Oct 12, 2021 | 15.61 | 15.90 | 15.46 | 15.75 | 18,257,788 | +0.19(+1.19%) |
Oct 11, 2021 | 15.71 | 15.81 | 15.49 | 15.57 | 11,005,223 | -0.07(-0.43%) |
Oct 08, 2021 | 16.07 | 16.10 | 15.63 | 15.64 | 19,034,236 | -0.06(-0.38%) |
Oct 07, 2021 | 15.49 | 15.73 | 15.48 | 15.69 | 19,257,100 | +0.12(+0.76%) |
Oct 06, 2021 | 15.25 | 15.58 | 15.21 | 15.58 | 16,399,783 | +0.25(+1.65%) |
Oct 05, 2021 | 15.32 | 15.36 | 15.04 | 15.32 | 20,998,890 | -0.07(-0.44%) |
Oct 04, 2021 | 15.19 | 15.54 | 15.16 | 15.39 | 21,121,800 | +0.20(+1.33%) |
Oct 01, 2021 | 15.26 | 15.26 | 14.97 | 15.19 | 24,448,684 | -0.05(-0.33%) |
Sep 30, 2021 | 14.93 | 15.38 | 14.90 | 15.24 | 26,474,794 | +0.40(+2.67%) |
Sep 29, 2021 | 15.23 | 15.32 | 14.82 | 14.84 | 27,903,892 | -0.44(-2.87%) |
Sep 28, 2021 | 15.04 | 15.30 | 14.83 | 15.28 | 31,554,492 | +0.13(+0.84%) |
Sep 27, 2021 | 15.25 | 15.41 | 15.09 | 15.15 | 24,554,224 | -0.07(-0.44%) |
Sep 24, 2021 | 15.27 | 15.42 | 15.22 | 15.22 | 15,838,414 | -0.17(-1.10%) |
Sep 23, 2021 | 15.45 | 15.52 | 15.27 | 15.39 | 23,362,910 | -0.19(-1.19%) |
Sep 22, 2021 | 15.66 | 15.88 | 15.54 | 15.58 | 20,198,776 | -0.03(-0.22%) |
Sep 21, 2021 | 15.87 | 15.91 | 15.60 | 15.61 | 21,613,928 | -0.13(-0.86%) |
Sep 20, 2021 | 15.39 | 15.74 | 15.28 | 15.74 | 27,350,600 | +0.24(+1.58%) |
Sep 17, 2021 | 15.60 | 15.61 | 15.42 | 15.50 | 27,618,638 | -0.13(-0.81%) |
Sep 16, 2021 | 16.02 | 16.02 | 15.53 | 15.63 | 47,889,144 | -0.72(-4.39%) |
Sep 15, 2021 | 16.45 | 16.61 | 16.32 | 16.34 | 17,801,282 | -0.12(-0.72%) |
Sep 14, 2021 | 16.57 | 16.73 | 16.42 | 16.46 | 19,090,240 | +0.03(+0.15%) |
Sep 13, 2021 | 16.37 | 16.62 | 16.23 | 16.44 | 18,804,298 | +0.10(+0.62%) |
Sep 10, 2021 | 16.62 | 16.68 | 16.34 | 16.34 | 17,364,438 | -0.29(-1.73%) |
Sep 09, 2021 | 16.89 | 16.89 | 16.56 | 16.62 | 19,116,036 | -0.14(-0.86%) |
Sep 08, 2021 | 16.73 | 16.87 | 16.56 | 16.77 | 23,461,172 | +0.01(+0.05%) |
Sep 07, 2021 | 17.01 | 17.02 | 16.66 | 16.76 | 23,832,466 | -0.38(-2.22%) |
Sep 03, 2021 | 17.04 | 17.32 | 16.93 | 17.14 | 23,976,162 | +0.36(+2.16%) |
Sep 02, 2021 | 16.74 | 16.80 | 16.62 | 16.77 | 15,634,527 | +0.05(+0.30%) |
Sep 01, 2021 | 17.05 | 17.07 | 16.72 | 16.72 | 16,200,302 | -0.22(-1.30%) |
Aug 31, 2021 | 16.79 | 16.98 | 16.74 | 16.94 | 14,210,371 | +0.22(+1.31%) |
Aug 30, 2021 | 17.09 | 17.10 | 16.65 | 16.72 | 15,451,976 | -0.19(-1.13%) |
Aug 27, 2021 | 16.48 | 17.00 | 16.41 | 16.92 | 17,203,942 | +0.43(+2.58%) |
Aug 26, 2021 | 16.41 | 16.61 | 16.38 | 16.49 | 11,798,042 | -0.10(-0.60%) |
Aug 25, 2021 | 16.67 | 16.69 | 16.46 | 16.59 | 13,190,918 | -0.23(-1.34%) |
Aug 24, 2021 | 16.93 | 16.94 | 16.70 | 16.82 | 14,631,031 | -0.03(-0.15%) |
Aug 23, 2021 | 16.36 | 16.93 | 16.15 | 16.84 | 26,379,508 | +0.77(+4.78%) |
Aug 20, 2021 | 15.89 | 16.21 | 15.70 | 16.07 | 15,170,728 | +0.08(+0.52%) |
Aug 19, 2021 | 16.20 | 16.26 | 15.93 | 15.99 | 23,465,168 | -0.28(-1.70%) |
Aug 18, 2021 | 16.74 | 16.74 | 16.20 | 16.26 | 25,551,190 | -0.43(-2.55%) |
Aug 17, 2021 | 16.83 | 16.91 | 16.56 | 16.69 | 18,580,902 | -0.18(-1.09%) |
Aug 16, 2021 | 16.81 | 17.02 | 16.75 | 16.87 | 18,427,234 | -0.07(-0.39%) |
Aug 13, 2021 | 16.97 | 17.13 | 16.82 | 16.94 | 15,693,008 | +0.18(+1.10%) |
Aug 12, 2021 | 16.89 | 16.91 | 16.61 | 16.76 | 14,677,898 | -0.22(-1.28%) |
Aug 11, 2021 | 16.77 | 17.13 | 16.74 | 16.97 | 18,095,218 | +0.39(+2.37%) |
Aug 10, 2021 | 17.12 | 17.19 | 16.58 | 16.58 | 32,759,320 | -0.60(-3.50%) |
Aug 09, 2021 | 17.12 | 17.41 | 17.05 | 17.18 | 29,250,520 | -0.20(-1.15%) |
Aug 06, 2021 | 17.34 | 17.55 | 17.01 | 17.38 | 35,572,340 | -0.38(-2.16%) |
Aug 05, 2021 | 18.10 | 18.10 | 17.73 | 17.77 | 13,824,576 | -0.33(-1.80%) |
Aug 04, 2021 | 18.39 | 18.64 | 18.07 | 18.09 | 20,087,818 | -0.06(-0.32%) |
Aug 03, 2021 | 18.01 | 18.19 | 18.00 | 18.15 | 12,851,241 | +0.13(+0.70%) |
Aug 02, 2021 | 18.20 | 18.21 | 17.89 | 18.03 | 14,628,749 | -0.17(-0.92%) |
Jul 30, 2021 | 18.13 | 18.38 | 18.04 | 18.19 | 12,185,612 | -0.03(-0.18%) |
Jul 29, 2021 | 18.17 | 18.38 | 18.04 | 18.23 | 19,625,096 | +0.39(+2.20%) |
Jul 28, 2021 | 17.53 | 17.86 | 17.48 | 17.83 | 14,300,041 | +0.29(+1.67%) |
Jul 27, 2021 | 17.43 | 17.60 | 17.28 | 17.54 | 12,557,016 | +0.14(+0.82%) |
Jul 26, 2021 | 17.27 | 17.59 | 17.19 | 17.40 | 12,299,269 | +0.16(+0.92%) |
Jul 23, 2021 | 17.26 | 17.37 | 17.07 | 17.24 | 12,334,645 | -0.09(-0.53%) |
Jul 22, 2021 | 17.37 | 17.44 | 17.15 | 17.33 | 12,171,403 | -0.13(-0.77%) |
Jul 21, 2021 | 17.19 | 17.56 | 17.16 | 17.47 | 14,416,784 | +0.15(+0.87%) |
Jul 20, 2021 | 17.27 | 17.60 | 17.17 | 17.32 | 19,428,036 | +0.15(+0.88%) |
Jul 19, 2021 | 17.24 | 17.42 | 16.94 | 17.17 | 24,095,050 | -0.27(-1.53%) |
Jul 16, 2021 | 17.69 | 17.73 | 17.31 | 17.43 | 20,841,582 | -0.34(-1.93%) |
Jul 15, 2021 | 17.81 | 17.84 | 17.51 | 17.78 | 15,368,541 | -0.05(-0.28%) |
Jul 14, 2021 | 18.09 | 18.09 | 17.72 | 17.83 | 15,751,037 | +0.16(+0.90%) |
Jul 13, 2021 | 17.48 | 17.99 | 17.47 | 17.67 | 17,774,784 | +0.26(+1.49%) |
Jul 12, 2021 | 17.55 | 17.77 | 17.36 | 17.41 | 12,591,381 | -0.25(-1.42%) |
Jul 09, 2021 | 17.38 | 17.73 | 17.35 | 17.66 | 12,748,572 | +0.34(+1.98%) |
Jul 08, 2021 | 17.73 | 17.79 | 17.19 | 17.32 | 17,291,308 | -0.39(-2.22%) |
Jul 07, 2021 | 17.89 | 17.89 | 17.58 | 17.71 | 11,145,725 | -0.08(-0.47%) |
Jul 06, 2021 | 17.64 | 17.85 | 17.53 | 17.79 | 24,178,920 | +0.42(+2.40%) |
Jul 02, 2021 | 17.40 | 17.52 | 17.21 | 17.38 | 12,831,618 | +0.18(+1.02%) |
Jul 01, 2021 | 17.49 | 17.50 | 17.13 | 17.20 | 15,527,568 | -0.08(-0.48%) |
Jun 30, 2021 | 17.30 | 17.39 | 17.10 | 17.28 | 12,614,138 | +0.13(+0.73%) |
Jun 29, 2021 | 17.07 | 17.28 | 16.96 | 17.16 | 14,862,827 | -0.14(-0.82%) |
Jun 28, 2021 | 17.48 | 17.59 | 17.17 | 17.30 | 14,437,283 | -0.16(-0.91%) |
Jun 25, 2021 | 17.71 | 17.75 | 17.41 | 17.46 | 13,484,718 | -0.07(-0.38%) |
Jun 24, 2021 | 17.60 | 17.69 | 17.48 | 17.53 | 12,614,076 | +0.01(+0.05%) |
Jun 23, 2021 | 17.81 | 17.84 | 17.50 | 17.52 | 12,351,748 | -0.10(-0.57%) |
Jun 22, 2021 | 17.61 | 17.78 | 17.53 | 17.62 | 15,461,051 | -0.06(-0.33%) |
Jun 21, 2021 | 17.50 | 17.78 | 17.38 | 17.68 | 18,816,360 | +0.33(+1.93%) |
Jun 18, 2021 | 17.65 | 17.74 | 17.33 | 17.34 | 36,170,972 | -0.23(-1.33%) |
Jun 17, 2021 | 18.21 | 18.29 | 17.55 | 17.58 | 44,345,076 | -1.19(-6.33%) |
Jun 16, 2021 | 19.08 | 19.34 | 18.75 | 18.76 | 25,574,000 | -0.28(-1.49%) |
Jun 15, 2021 | 19.36 | 19.36 | 19.03 | 19.05 | 13,347,546 | -0.30(-1.56%) |
Jun 14, 2021 | 19.12 | 19.44 | 18.97 | 19.35 | 15,691,760 | -0.07(-0.34%) |
Jun 11, 2021 | 19.73 | 19.77 | 19.41 | 19.41 | 13,106,446 | -0.40(-2.02%) |
Jun 10, 2021 | 19.24 | 19.83 | 19.16 | 19.82 | 15,761,741 | +0.59(+3.04%) |
Jun 09, 2021 | 19.31 | 19.49 | 19.23 | 19.23 | 12,489,728 | -0.09(-0.48%) |
Jun 08, 2021 | 19.51 | 19.66 | 19.32 | 19.32 | 12,761,297 | -0.24(-1.24%) |
Jun 07, 2021 | 19.49 | 19.63 | 19.36 | 19.56 | 13,100,910 | -0.04(-0.21%) |
Jun 04, 2021 | 19.49 | 19.79 | 19.43 | 19.61 | 16,053,884 | +0.21(+1.08%) |
Jun 03, 2021 | 19.70 | 19.72 | 19.33 | 19.40 | 25,314,560 | -0.80(-3.97%) |
Jun 02, 2021 | 20.29 | 20.37 | 20.17 | 20.20 | 11,478,548 | -0.08(-0.37%) |
Jun 01, 2021 | 20.17 | 20.31 | 19.88 | 20.27 | 20,991,832 | +0.15(+0.75%) |
May 28, 2021 | 19.68 | 20.18 | 19.62 | 20.12 | 24,388,648 | +0.18(+0.92%) |
May 27, 2021 | 20.40 | 20.41 | 19.83 | 19.94 | 24,936,056 | -0.44(-2.14%) |
May 26, 2021 | 20.57 | 20.67 | 20.31 | 20.38 | 18,344,814 | +0.00(+0.00%) |
May 25, 2021 | 20.44 | 20.47 | 20.09 | 20.38 | 23,340,416 | -0.08(-0.41%) |
May 24, 2021 | 20.55 | 20.63 | 20.34 | 20.46 | 11,032,739 | -0.02(-0.08%) |
May 21, 2021 | 20.72 | 20.77 | 20.30 | 20.48 | 17,482,250 | -0.09(-0.44%) |
May 20, 2021 | 20.34 | 20.72 | 20.27 | 20.57 | 16,461,911 | +0.18(+0.89%) |
May 19, 2021 | 20.61 | 21.03 | 20.24 | 20.38 | 28,368,394 | -0.43(-2.07%) |
May 18, 2021 | 20.92 | 20.92 | 20.40 | 20.82 | 22,944,088 | -0.13(-0.63%) |
May 17, 2021 | 20.13 | 20.96 | 19.90 | 20.95 | 36,415,092 | +1.04(+5.20%) |
May 14, 2021 | 19.75 | 19.96 | 19.65 | 19.91 | 11,933,067 | +0.36(+1.87%) |
May 13, 2021 | 19.40 | 19.66 | 19.18 | 19.55 | 13,909,698 | +0.04(+0.21%) |
May 12, 2021 | 19.85 | 20.04 | 19.43 | 19.51 | 17,292,918 | -0.35(-1.75%) |
May 11, 2021 | 19.46 | 19.92 | 19.39 | 19.85 | 16,813,174 | +0.02(+0.08%) |
May 10, 2021 | 20.09 | 20.26 | 19.82 | 19.84 | 23,511,514 | +0.01(+0.04%) |
May 07, 2021 | 19.86 | 20.02 | 19.56 | 19.83 | 29,227,990 | +0.31(+1.57%) |
May 06, 2021 | 18.72 | 19.56 | 18.71 | 19.52 | 41,594,752 | +1.08(+5.84%) |
May 05, 2021 | 18.48 | 18.54 | 18.18 | 18.44 | 16,154,097 | +0.20(+1.09%) |
May 04, 2021 | 18.34 | 18.69 | 18.04 | 18.25 | 20,322,836 | -0.18(-0.99%) |