Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.75 | 16.14 | 16.11 | 21,772,176 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.58 | 15.63 | 15.37 | 15.62 | 22,695,534 | -0.13(-0.80%) |
Jan 27, 2022 | 15.78 | 16.11 | 15.70 | 15.74 | 24,423,986 | -0.27(-1.68%) |
Jan 26, 2022 | 16.29 | 16.59 | 15.92 | 16.01 | 28,847,880 | -0.39(-2.36%) |
Jan 25, 2022 | 16.16 | 16.48 | 16.10 | 16.40 | 20,012,182 | +0.10(+0.62%) |
Jan 24, 2022 | 16.19 | 16.33 | 15.83 | 16.30 | 28,444,792 | +0.03(+0.16%) |
Jan 21, 2022 | 16.84 | 16.88 | 16.21 | 16.27 | 25,804,952 | -0.48(-2.86%) |
Jan 20, 2022 | 16.95 | 17.08 | 16.74 | 16.75 | 24,246,306 | -0.22(-1.29%) |
Jan 19, 2022 | 15.83 | 17.03 | 15.79 | 16.97 | 42,936,112 | +1.35(+8.67%) |
Jan 18, 2022 | 15.62 | 15.86 | 15.54 | 15.62 | 15,668,302 | -0.10(-0.64%) |
Jan 14, 2022 | 15.72 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.11 | 16.23 | 15.83 | 15.84 | 14,172,327 | -0.31(-1.93%) |
Jan 12, 2022 | 15.92 | 16.19 | 15.80 | 16.16 | 23,314,154 | +0.29(+1.80%) |
Jan 11, 2022 | 15.71 | 15.89 | 15.57 | 15.87 | 16,349,788 | +0.20(+1.29%) |
Jan 10, 2022 | 15.20 | 15.68 | 15.18 | 15.67 | 23,430,554 | +0.44(+2.87%) |
Jan 07, 2022 | 15.22 | 15.33 | 15.09 | 15.23 | 15,196,730 | +0.07(+0.44%) |
Jan 06, 2022 | 15.38 | 15.41 | 15.14 | 15.16 | 25,025,324 | -0.46(-2.96%) |
Jan 05, 2022 | 15.94 | 16.07 | 15.60 | 15.63 | 24,064,606 | -0.13(-0.85%) |
Jan 04, 2022 | 15.65 | 15.91 | 15.61 | 15.76 | 16,862,366 | +0.16(+1.02%) |
Jan 03, 2022 | 15.80 | 15.82 | 15.58 | 15.60 | 15,445,228 | -0.39(-2.42%) |
Dec 31, 2021 | 15.97 | 16.05 | 15.80 | 15.99 | 16,975,184 | +0.15(+0.96%) |
Dec 30, 2021 | 15.48 | 15.90 | 15.47 | 15.84 | 16,113,314 | +0.35(+2.28%) |
Dec 29, 2021 | 15.35 | 15.70 | 15.33 | 15.48 | 20,547,378 | +0.03(+0.16%) |
Dec 28, 2021 | 15.53 | 15.71 | 15.41 | 15.46 | 12,252,576 | -0.03(-0.22%) |
Dec 27, 2021 | 15.57 | 15.63 | 15.37 | 15.49 | 13,952,479 | -0.13(-0.86%) |
Dec 23, 2021 | 15.51 | 15.73 | 15.47 | 15.63 | 14,455,468 | +0.03(+0.22%) |
Dec 22, 2021 | 15.52 | 15.61 | 15.29 | 15.59 | 17,951,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.50 | 15.58 | 15.31 | 15.47 | 16,524,792 | +0.05(+0.33%) |
Dec 20, 2021 | 15.46 | 15.52 | 15.22 | 15.42 | 21,011,694 | -0.05(-0.33%) |
Dec 17, 2021 | 15.62 | 15.86 | 15.46 | 15.47 | 36,641,336 | -0.04(-0.27%) |
Dec 16, 2021 | 15.06 | 15.54 | 15.05 | 15.52 | 29,135,178 | +0.66(+4.48%) |
Dec 15, 2021 | 14.98 | 15.00 | 14.53 | 14.85 | 32,028,152 | -0.18(-1.18%) |
Dec 14, 2021 | 14.89 | 15.16 | 14.86 | 15.03 | 17,873,378 | -0.09(-0.61%) |
Dec 13, 2021 | 15.15 | 15.27 | 15.02 | 15.12 | 22,381,526 | +0.02(+0.11%) |
Dec 10, 2021 | 15.35 | 15.37 | 15.08 | 15.10 | 18,557,292 | -0.19(-1.21%) |
Dec 09, 2021 | 15.42 | 15.47 | 15.17 | 15.29 | 18,509,632 | -0.36(-2.31%) |
Dec 08, 2021 | 15.55 | 15.70 | 15.44 | 15.65 | 12,192,450 | +0.03(+0.22%) |
Dec 07, 2021 | 15.58 | 15.77 | 15.49 | 15.62 | 19,303,920 | +0.06(+0.38%) |
Dec 06, 2021 | 15.24 | 15.61 | 15.17 | 15.56 | 20,937,290 | +0.23(+1.48%) |
Dec 03, 2021 | 15.31 | 15.37 | 15.00 | 15.33 | 26,176,962 | +0.03(+0.22%) |
Dec 02, 2021 | 15.45 | 15.47 | 15.10 | 15.30 | 27,668,988 | -0.18(-1.14%) |
Dec 01, 2021 | 16.06 | 16.36 | 15.47 | 15.47 | 24,423,536 | -0.50(-3.16%) |
Nov 30, 2021 | 16.28 | 16.63 | 15.92 | 15.98 | 25,044,558 | -0.13(-0.84%) |
Nov 29, 2021 | 16.03 | 16.16 | 15.89 | 16.11 | 21,212,390 | -0.02(-0.13%) |
Nov 26, 2021 | 16.48 | 16.51 | 16.00 | 16.14 | 16,781,764 | -0.01(-0.05%) |
Nov 24, 2021 | 16.01 | 16.26 | 16.01 | 16.14 | 16,658,149 | -0.03(-0.21%) |
Nov 23, 2021 | 16.23 | 16.38 | 16.08 | 16.18 | 16,305,807 | -0.30(-1.82%) |
Nov 22, 2021 | 16.50 | 16.67 | 16.26 | 16.48 | 23,037,500 | -0.38(-2.27%) |
Nov 19, 2021 | 17.03 | 17.24 | 16.78 | 16.86 | 21,456,262 | -0.26(-1.51%) |
Nov 18, 2021 | 17.40 | 17.12 | 17.06 | 17.12 | 17,931,462 | -0.36(-2.05%) |
Nov 17, 2021 | 17.32 | 17.64 | 17.26 | 17.48 | 22,401,802 | +0.32(+1.89%) |
Nov 16, 2021 | 17.36 | 17.53 | 17.08 | 17.15 | 21,964,886 | -0.25(-1.44%) |
Nov 15, 2021 | 17.28 | 17.45 | 17.15 | 17.40 | 18,663,744 | +0.12(+0.72%) |
Nov 12, 2021 | 17.07 | 17.44 | 16.98 | 17.28 | 18,625,278 | +0.08(+0.48%) |
Nov 11, 2021 | 17.36 | 17.41 | 17.12 | 17.19 | 28,321,010 | +0.12(+0.73%) |
Nov 10, 2021 | 16.86 | 17.07 | 38,092,696 | +0.73(+4.49%) | ||
Nov 09, 2021 | 16.24 | 16.35 | 16.04 | 16.33 | 16,938,620 | +0.12(+0.72%) |
Nov 08, 2021 | 16.45 | 16.48 | 16.10 | 16.22 | 20,639,510 | -0.10(-0.61%) |
Nov 05, 2021 | 15.76 | 16.32 | 15.66 | 16.32 | 25,325,330 | +0.71(+4.53%) |
Nov 04, 2021 | 15.70 | 15.93 | 15.49 | 15.61 | 24,117,110 | +0.11(+0.70%) |
Nov 03, 2021 | 15.15 | 15.63 | 15.14 | 15.50 | 23,074,658 | +0.12(+0.81%) |
Nov 02, 2021 | 15.39 | 15.39 | 15.20 | 15.38 | 17,756,824 | -0.01(-0.05%) |
Nov 01, 2021 | 15.29 | 15.58 | 15.32 | 15.39 | 19,349,748 | +0.09(+0.60%) |
Oct 29, 2021 | 15.51 | 15.59 | 15.29 | 15.29 | 27,346,268 | -0.47(-3.01%) |
Oct 28, 2021 | 16.17 | 16.21 | 15.74 | 15.77 | 25,298,934 | -0.37(-2.32%) |
Oct 27, 2021 | 16.13 | 16.26 | 16.07 | 16.14 | 12,851,614 | -0.03(-0.21%) |
Oct 26, 2021 | 16.20 | 16.18 | 14,474,469 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.45 | 16.46 | 16.25 | 16.28 | 15,045,184 | +0.06(+0.36%) |
Oct 22, 2021 | 16.39 | 16.69 | 16.17 | 16.22 | 23,830,864 | +0.09(+0.57%) |
Oct 21, 2021 | 16.09 | 16.18 | 15.99 | 16.13 | 11,908,838 | -0.04(-0.26%) |
Oct 20, 2021 | 16.18 | 16.38 | 16.09 | 16.17 | 16,061,998 | +0.09(+0.57%) |
Oct 19, 2021 | 16.18 | 16.23 | 15.88 | 16.08 | 15,317,974 | +0.20(+1.26%) |
Oct 18, 2021 | 15.89 | 16.02 | 15.74 | 15.88 | 13,679,360 | -0.05(-0.31%) |
Oct 15, 2021 | 15.96 | 16.03 | 15.65 | 15.93 | 21,364,628 | -0.37(-2.25%) |
Oct 14, 2021 | 16.23 | 16.43 | 16.15 | 16.29 | 23,840,644 | +0.28(+1.77%) |
Oct 13, 2021 | 15.74 | 16.17 | 15.72 | 16.01 | 28,632,896 | +0.47(+3.05%) |
Oct 12, 2021 | 15.39 | 15.68 | 15.24 | 15.54 | 18,513,548 | +0.18(+1.19%) |
Oct 11, 2021 | 15.49 | 15.59 | 15.28 | 15.35 | 11,159,387 | -0.07(-0.43%) |
Oct 08, 2021 | 15.84 | 15.88 | 15.41 | 15.42 | 19,300,872 | -0.06(-0.38%) |
Oct 07, 2021 | 15.28 | 15.51 | 15.27 | 15.48 | 19,526,858 | +0.12(+0.76%) |
Oct 06, 2021 | 15.04 | 15.37 | 15.00 | 15.36 | 16,629,516 | +0.25(+1.65%) |
Oct 05, 2021 | 15.11 | 15.14 | 14.83 | 15.11 | 21,293,048 | -0.07(-0.44%) |
Oct 04, 2021 | 14.98 | 15.33 | 14.95 | 15.18 | 21,417,680 | +0.20(+1.33%) |
Oct 01, 2021 | 15.05 | 15.05 | 14.76 | 14.98 | 24,791,168 | -0.05(-0.33%) |
Sep 30, 2021 | 14.73 | 15.17 | 14.69 | 15.03 | 26,845,660 | +0.39(+2.67%) |
Sep 29, 2021 | 15.02 | 15.11 | 14.62 | 14.64 | 28,294,778 | -0.43(-2.87%) |
Sep 28, 2021 | 14.83 | 15.09 | 14.63 | 15.07 | 31,996,516 | +0.12(+0.84%) |
Sep 27, 2021 | 15.04 | 15.20 | 14.89 | 14.94 | 24,898,186 | -0.07(-0.44%) |
Sep 24, 2021 | 15.06 | 15.21 | 15.01 | 15.01 | 16,060,282 | -0.17(-1.10%) |
Sep 23, 2021 | 15.24 | 15.30 | 15.06 | 15.18 | 23,690,182 | -0.18(-1.19%) |
Sep 22, 2021 | 15.44 | 15.66 | 15.32 | 15.36 | 20,481,726 | -0.03(-0.22%) |
Sep 21, 2021 | 15.65 | 15.69 | 15.39 | 15.39 | 21,916,702 | -0.13(-0.86%) |
Sep 20, 2021 | 15.18 | 15.53 | 15.07 | 15.53 | 27,733,736 | +0.24(+1.58%) |
Sep 17, 2021 | 15.39 | 15.39 | 15.20 | 15.29 | 28,005,528 | -0.12(-0.81%) |
Sep 16, 2021 | 15.80 | 15.80 | 15.32 | 15.41 | 48,559,988 | -0.71(-4.39%) |
Sep 15, 2021 | 16.22 | 16.38 | 16.09 | 16.12 | 18,050,648 | -0.12(-0.72%) |
Sep 14, 2021 | 16.34 | 16.50 | 16.19 | 16.23 | 19,357,660 | +0.02(+0.15%) |
Sep 13, 2021 | 16.14 | 16.39 | 16.01 | 16.21 | 19,067,712 | +0.10(+0.62%) |
Sep 10, 2021 | 16.39 | 16.45 | 16.11 | 16.11 | 17,607,684 | -0.28(-1.73%) |
Sep 09, 2021 | 16.66 | 16.66 | 16.33 | 16.39 | 19,383,820 | -0.14(-0.86%) |
Sep 08, 2021 | 16.50 | 16.63 | 16.33 | 16.53 | 23,789,822 | +0.01(+0.05%) |
Sep 07, 2021 | 16.78 | 16.78 | 16.43 | 16.53 | 24,166,316 | -0.37(-2.22%) |
Sep 03, 2021 | 16.80 | 17.08 | 16.69 | 16.90 | 24,312,026 | +0.36(+2.16%) |
Sep 02, 2021 | 16.51 | 16.57 | 16.39 | 16.54 | 15,853,539 | +0.05(+0.30%) |
Sep 01, 2021 | 16.82 | 16.83 | 16.48 | 16.49 | 16,427,240 | -0.22(-1.30%) |
Aug 31, 2021 | 16.56 | 16.74 | 16.51 | 16.71 | 14,409,434 | +0.22(+1.31%) |
Aug 30, 2021 | 16.85 | 16.86 | 16.42 | 16.49 | 15,668,431 | -0.19(-1.13%) |
Aug 27, 2021 | 16.25 | 16.76 | 16.19 | 16.68 | 17,444,940 | +0.42(+2.58%) |
Aug 26, 2021 | 16.18 | 16.38 | 16.15 | 16.26 | 11,963,312 | -0.10(-0.60%) |
Aug 25, 2021 | 16.44 | 16.46 | 16.23 | 16.36 | 13,375,700 | -0.22(-1.34%) |
Aug 24, 2021 | 16.70 | 16.71 | 16.47 | 16.58 | 14,835,986 | -0.02(-0.15%) |
Aug 23, 2021 | 16.14 | 16.70 | 15.92 | 16.61 | 26,749,040 | +0.76(+4.78%) |
Aug 20, 2021 | 15.67 | 15.99 | 15.48 | 15.85 | 15,383,244 | +0.08(+0.52%) |
Aug 19, 2021 | 15.97 | 16.04 | 15.71 | 15.77 | 23,793,874 | -0.27(-1.70%) |
Aug 18, 2021 | 16.51 | 16.51 | 15.98 | 16.04 | 25,909,118 | -0.42(-2.55%) |
Aug 17, 2021 | 16.60 | 16.68 | 16.34 | 16.46 | 18,841,188 | -0.18(-1.09%) |
Aug 16, 2021 | 16.57 | 16.78 | 16.51 | 16.64 | 18,685,368 | -0.07(-0.39%) |
Aug 13, 2021 | 16.73 | 16.89 | 16.59 | 16.71 | 15,912,840 | +0.18(+1.10%) |
Aug 12, 2021 | 16.66 | 16.67 | 16.38 | 16.52 | 14,883,510 | -0.21(-1.28%) |
Aug 11, 2021 | 16.54 | 16.90 | 16.51 | 16.74 | 18,348,700 | +0.39(+2.37%) |
Aug 10, 2021 | 16.88 | 16.95 | 16.35 | 16.35 | 33,218,222 | -0.59(-3.50%) |
Aug 09, 2021 | 16.89 | 17.17 | 16.82 | 16.95 | 29,660,268 | -0.20(-1.15%) |
Aug 06, 2021 | 17.10 | 17.31 | 16.77 | 17.14 | 36,070,648 | -0.38(-2.16%) |
Aug 05, 2021 | 17.85 | 17.85 | 17.48 | 17.52 | 14,018,235 | -0.32(-1.80%) |
Aug 04, 2021 | 18.14 | 18.38 | 17.82 | 17.84 | 20,369,214 | -0.06(-0.32%) |
Aug 03, 2021 | 17.76 | 17.94 | 17.75 | 17.90 | 13,031,264 | +0.12(+0.70%) |
Aug 02, 2021 | 17.95 | 17.96 | 17.65 | 17.78 | 14,833,672 | -0.16(-0.92%) |
Jul 30, 2021 | 17.88 | 18.12 | 17.79 | 17.94 | 12,356,311 | -0.03(-0.18%) |
Jul 29, 2021 | 17.92 | 18.12 | 17.79 | 17.98 | 19,900,010 | +0.39(+2.20%) |
Jul 28, 2021 | 17.28 | 17.61 | 17.23 | 17.59 | 14,500,360 | +0.29(+1.67%) |
Jul 27, 2021 | 17.19 | 17.36 | 17.04 | 17.30 | 12,732,918 | +0.14(+0.82%) |
Jul 26, 2021 | 17.03 | 17.35 | 16.95 | 17.16 | 12,471,560 | +0.16(+0.92%) |
Jul 23, 2021 | 17.02 | 17.13 | 16.84 | 17.00 | 12,507,432 | -0.09(-0.53%) |
Jul 22, 2021 | 17.13 | 17.20 | 16.91 | 17.09 | 12,341,903 | -0.13(-0.77%) |
Jul 21, 2021 | 16.95 | 17.32 | 16.92 | 17.23 | 14,618,738 | +0.15(+0.87%) |
Jul 20, 2021 | 17.04 | 17.35 | 16.93 | 17.08 | 19,700,190 | +0.15(+0.88%) |
Jul 19, 2021 | 17.00 | 17.18 | 16.70 | 16.93 | 24,432,580 | -0.26(-1.53%) |
Jul 16, 2021 | 17.45 | 17.48 | 17.07 | 17.19 | 21,133,536 | -0.34(-1.93%) |
Jul 15, 2021 | 17.56 | 17.60 | 17.27 | 17.53 | 15,583,827 | -0.05(-0.28%) |
Jul 14, 2021 | 17.84 | 17.84 | 17.47 | 17.58 | 15,971,682 | +0.16(+0.90%) |
Jul 13, 2021 | 17.24 | 17.74 | 17.23 | 17.42 | 18,023,776 | +0.26(+1.49%) |
Jul 12, 2021 | 17.31 | 17.53 | 17.12 | 17.17 | 12,767,765 | -0.25(-1.42%) |
Jul 09, 2021 | 17.14 | 17.48 | 17.11 | 17.42 | 12,927,157 | +0.34(+1.98%) |
Jul 08, 2021 | 17.48 | 17.55 | 16.95 | 17.08 | 17,533,530 | -0.39(-2.22%) |
Jul 07, 2021 | 17.65 | 17.65 | 17.33 | 17.46 | 11,301,858 | -0.08(-0.47%) |
Jul 06, 2021 | 17.40 | 17.60 | 17.29 | 17.55 | 24,517,624 | +0.41(+2.41%) |
Jul 02, 2021 | 17.16 | 17.27 | 16.97 | 17.13 | 13,011,367 | +0.17(+1.02%) |
Jul 01, 2021 | 17.25 | 17.26 | 16.90 | 16.96 | 15,745,082 | -0.08(-0.48%) |
Jun 30, 2021 | 17.06 | 17.15 | 16.86 | 17.04 | 12,790,840 | +0.12(+0.73%) |
Jun 29, 2021 | 16.83 | 17.04 | 16.72 | 16.92 | 15,071,030 | -0.14(-0.82%) |
Jun 28, 2021 | 17.24 | 17.34 | 16.93 | 17.06 | 14,639,524 | -0.16(-0.91%) |
Jun 25, 2021 | 17.46 | 17.51 | 17.17 | 17.22 | 13,673,615 | -0.07(-0.38%) |
Jun 24, 2021 | 17.36 | 17.45 | 17.24 | 17.28 | 12,790,777 | +0.01(+0.05%) |
Jun 23, 2021 | 17.56 | 17.59 | 17.25 | 17.27 | 12,524,775 | -0.10(-0.57%) |
Jun 22, 2021 | 17.37 | 17.54 | 17.29 | 17.37 | 15,677,633 | -0.06(-0.33%) |
Jun 21, 2021 | 17.26 | 17.53 | 17.14 | 17.43 | 19,079,944 | +0.33(+1.93%) |
Jun 18, 2021 | 17.41 | 17.49 | 17.09 | 17.10 | 36,677,664 | -0.23(-1.33%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.31 | 17.33 | 44,966,272 | -1.17(-6.33%) |
Jun 16, 2021 | 18.82 | 19.07 | 18.49 | 18.50 | 25,932,248 | -0.28(-1.49%) |
Jun 15, 2021 | 19.09 | 19.09 | 18.77 | 18.78 | 13,534,521 | -0.30(-1.56%) |
Jun 14, 2021 | 18.86 | 19.17 | 18.71 | 19.08 | 15,911,574 | -0.07(-0.34%) |
Jun 11, 2021 | 19.46 | 19.50 | 19.14 | 19.15 | 13,290,044 | -0.40(-2.02%) |
Jun 10, 2021 | 18.97 | 19.56 | 18.89 | 19.54 | 15,982,536 | +0.58(+3.04%) |
Jun 09, 2021 | 19.04 | 19.22 | 18.96 | 18.96 | 12,664,688 | -0.09(-0.48%) |
Jun 08, 2021 | 19.24 | 19.39 | 19.06 | 19.06 | 12,940,061 | -0.24(-1.24%) |
Jun 07, 2021 | 19.22 | 19.36 | 19.10 | 19.29 | 13,284,431 | -0.04(-0.21%) |
Jun 04, 2021 | 19.22 | 19.51 | 19.16 | 19.34 | 16,278,771 | +0.21(+1.08%) |
Jun 03, 2021 | 19.43 | 19.45 | 19.06 | 19.13 | 25,669,172 | -0.79(-3.97%) |
Jun 02, 2021 | 20.01 | 20.09 | 19.90 | 19.92 | 11,639,343 | -0.07(-0.37%) |
Jun 01, 2021 | 19.89 | 20.03 | 19.61 | 19.99 | 21,285,892 | +0.15(+0.75%) |
May 28, 2021 | 19.41 | 19.90 | 19.35 | 19.85 | 24,730,290 | +0.18(+0.92%) |
May 27, 2021 | 20.12 | 20.13 | 19.56 | 19.67 | 25,285,366 | -0.43(-2.14%) |
May 26, 2021 | 20.28 | 20.39 | 20.03 | 20.09 | 18,601,792 | +0.00(+0.00%) |
May 25, 2021 | 20.16 | 20.19 | 19.81 | 20.09 | 23,667,374 | -0.08(-0.40%) |
May 24, 2021 | 20.27 | 20.35 | 20.06 | 20.18 | 11,187,288 | -0.02(-0.08%) |
May 21, 2021 | 20.44 | 20.48 | 20.02 | 20.19 | 17,727,146 | -0.09(-0.44%) |
May 20, 2021 | 20.06 | 20.44 | 19.99 | 20.28 | 16,692,513 | +0.18(+0.89%) |
May 19, 2021 | 20.32 | 20.74 | 19.96 | 20.10 | 28,765,786 | -0.43(-2.07%) |
May 18, 2021 | 20.63 | 20.63 | 20.12 | 20.53 | 23,265,494 | -0.13(-0.63%) |
May 17, 2021 | 19.85 | 20.68 | 19.62 | 20.66 | 36,925,204 | +1.02(+5.20%) |
May 14, 2021 | 19.47 | 19.69 | 19.38 | 19.64 | 12,100,228 | +0.36(+1.87%) |
May 13, 2021 | 19.13 | 19.39 | 18.92 | 19.28 | 14,104,548 | +0.04(+0.21%) |
May 12, 2021 | 19.58 | 19.77 | 19.16 | 19.24 | 17,535,160 | -0.34(-1.75%) |
May 11, 2021 | 19.20 | 19.65 | 19.12 | 19.58 | 17,048,696 | +0.02(+0.08%) |
May 10, 2021 | 19.81 | 19.98 | 19.55 | 19.56 | 23,840,868 | +0.01(+0.04%) |
May 07, 2021 | 19.59 | 19.75 | 19.29 | 19.56 | 29,637,422 | +0.30(+1.57%) |
May 06, 2021 | 18.46 | 19.29 | 18.45 | 19.25 | 42,177,420 | +1.06(+5.84%) |
May 05, 2021 | 18.22 | 18.28 | 17.93 | 18.19 | 16,380,387 | +0.20(+1.09%) |
May 04, 2021 | 18.08 | 18.44 | 17.79 | 17.99 | 20,607,522 | -0.18(-0.99%) |
May 03, 2021 | 17.64 | 18.26 | 17.59 | 18.17 | 21,306,054 | +0.80(+4.61%) |
Apr 30, 2021 | 17.40 | 17.59 | 17.29 | 17.37 | 16,713,847 | -0.08(-0.47%) |
Apr 29, 2021 | 17.74 | 17.78 | 17.26 | 17.45 | 25,559,400 | -0.34(-1.88%) |
Apr 28, 2021 | 17.58 | 17.91 | 17.43 | 17.79 | 20,915,834 | +0.10(+0.55%) |
Apr 27, 2021 | 18.11 | 18.11 | 17.65 | 17.69 | 19,250,108 | -0.43(-2.35%) |
Apr 26, 2021 | 18.17 | 18.23 | 17.99 | 18.12 | 10,936,381 | -0.04(-0.22%) |
Apr 23, 2021 | 18.44 | 18.50 | 18.11 | 18.16 | 14,184,263 | -0.16(-0.89%) |
Apr 22, 2021 | 18.43 | 18.44 | 18.17 | 18.32 | 17,741,006 | -0.27(-1.45%) |
Apr 21, 2021 | 18.38 | 18.69 | 18.34 | 18.59 | 16,471,144 | +0.28(+1.52%) |
Apr 20, 2021 | 18.02 | 18.35 | 17.97 | 18.31 | 19,025,968 | +0.24(+1.31%) |
Apr 19, 2021 | 18.21 | 18.31 | 18.00 | 18.08 | 16,873,956 | -0.10(-0.54%) |
Apr 16, 2021 | 18.30 | 18.34 | 18.00 | 18.17 | 27,400,850 | +0.20(+1.14%) |
Apr 15, 2021 | 17.49 | 18.15 | 17.45 | 17.97 | 28,066,666 | +0.71(+4.12%) |
Apr 14, 2021 | 17.27 | 17.37 | 17.18 | 17.26 | 17,083,154 | +0.01(+0.05%) |
Apr 13, 2021 | 17.29 | 17.55 | 17.14 | 17.25 | 25,761,052 | +0.09(+0.52%) |
Apr 12, 2021 | 17.28 | 17.30 | 17.05 | 17.16 | 19,380,960 | -0.18(-1.04%) |
Apr 09, 2021 | 17.17 | 17.39 | 17.07 | 17.34 | 17,191,018 | +0.04(+0.24%) |
Apr 08, 2021 | 17.14 | 17.30 | 17.08 | 17.30 | 23,473,780 | +0.40(+2.37%) |
Apr 07, 2021 | 17.09 | 17.13 | 16.83 | 16.90 | 15,896,203 | -0.17(-1.01%) |
Apr 06, 2021 | 17.07 | 17.29 | 16.91 | 17.07 | 22,539,902 | +0.20(+1.21%) |
Apr 05, 2021 | 17.03 | 17.08 | 16.64 | 16.87 | 23,692,186 | +0.21(+1.28%) |
Apr 01, 2021 | 16.43 | 16.69 | 16.30 | 16.65 | 15,951,302 | +0.47(+2.88%) |
Mar 31, 2021 | 16.06 | 16.42 | 15.93 | 16.19 | 17,319,880 | +0.24(+1.49%) |
Mar 30, 2021 | 16.10 | 16.15 | 15.89 | 15.95 | 18,214,168 | -0.53(-3.22%) |
Mar 29, 2021 | 16.29 | 16.51 | 15.99 | 16.48 | 21,396,836 | +0.13(+0.80%) |
Mar 26, 2021 | 16.03 | 16.35 | 16.03 | 16.35 | 25,634,178 | +0.22(+1.37%) |
Mar 25, 2021 | 16.38 | 16.42 | 15.95 | 16.13 | 28,237,104 | -0.35(-2.13%) |
Mar 24, 2021 | 16.55 | 16.58 | 16.32 | 16.48 | 20,582,814 | -0.07(-0.40%) |
Mar 23, 2021 | 16.81 | 16.81 | 16.37 | 16.55 | 21,527,028 | -0.31(-1.84%) |
Mar 22, 2021 | 16.96 | 17.07 | 16.83 | 16.86 | 15,108,577 | -0.28(-1.62%) |
Mar 19, 2021 | 17.13 | 17.16 | 16.91 | 17.14 | 29,873,188 | +0.08(+0.48%) |
Mar 18, 2021 | 17.02 | 17.27 | 16.93 | 17.05 | 16,066,411 | -0.22(-1.28%) |
Mar 17, 2021 | 16.83 | 17.45 | 16.67 | 17.27 | 24,657,136 | +0.34(+2.03%) |
Mar 16, 2021 | 17.04 | 17.05 | 16.77 | 16.93 | 14,818,936 | -0.05(-0.29%) |
Mar 15, 2021 | 16.73 | 17.05 | 16.61 | 16.98 | 19,772,020 | +0.37(+2.21%) |
Mar 12, 2021 | 16.34 | 16.69 | 16.20 | 16.61 | 15,585,809 | +0.01(+0.05%) |
Mar 11, 2021 | 16.57 | 16.71 | 16.36 | 16.60 | 17,666,368 | +0.16(+0.94%) |
Mar 10, 2021 | 16.42 | 16.62 | 16.19 | 16.45 | 20,319,084 | +0.11(+0.65%) |
Mar 09, 2021 | 16.42 | 16.69 | 16.23 | 16.34 | 23,691,846 | +0.40(+2.51%) |
Mar 08, 2021 | 16.21 | 16.24 | 15.79 | 15.94 | 17,562,964 | -0.28(-1.71%) |
Mar 05, 2021 | 16.03 | 16.24 | 15.70 | 16.22 | 25,519,808 | +0.25(+1.53%) |
Mar 04, 2021 | 15.94 | 16.35 | 15.76 | 15.97 | 34,723,656 | +0.03(+0.21%) |
Mar 03, 2021 | 15.87 | 16.00 | 15.54 | 15.94 | 26,096,338 | -0.29(-1.81%) |
Mar 02, 2021 | 15.69 | 16.33 | 15.66 | 16.24 | 31,428,750 | +0.73(+4.69%) |
Mar 01, 2021 | 15.53 | 15.74 | 15.37 | 15.51 | 29,445,296 | +0.25(+1.61%) |
Feb 26, 2021 | 15.72 | 15.77 | 15.24 | 15.26 | 40,177,204 | -0.47(-2.99%) |
Feb 25, 2021 | 16.06 | 16.34 | 15.66 | 15.73 | 31,869,030 | -0.53(-3.23%) |
Feb 24, 2021 | 16.15 | 16.36 | 15.96 | 16.26 | 21,987,282 | -0.05(-0.30%) |
Feb 23, 2021 | 16.60 | 16.64 | 16.01 | 16.31 | 28,261,276 | -0.30(-1.80%) |
Feb 22, 2021 | 16.11 | 16.66 | 16.07 | 16.61 | 35,632,616 | +0.61(+3.79%) |
Feb 19, 2021 | 16.47 | 16.53 | 15.93 | 16.00 | 47,051,296 | -0.44(-2.66%) |
Feb 18, 2021 | 16.88 | 16.98 | 16.36 | 16.44 | 36,292,588 | -0.41(-2.45%) |
Feb 17, 2021 | 17.24 | 17.24 | 16.66 | 16.85 | 45,326,220 | -0.70(-4.01%) |
Feb 16, 2021 | 17.79 | 17.89 | 17.51 | 17.55 | 23,063,482 | -0.36(-2.03%) |
Feb 12, 2021 | 17.85 | 18.03 | 17.56 | 17.92 | 18,014,514 | -0.03(-0.18%) |
Feb 11, 2021 | 18.24 | 18.26 | 17.89 | 17.95 | 15,668,096 | -0.26(-1.42%) |
Feb 10, 2021 | 18.27 | 18.36 | 18.06 | 18.21 | 13,291,044 | +0.06(+0.36%) |
Feb 09, 2021 | 18.22 | 18.23 | 18.01 | 18.14 | 15,902,016 | -0.02(-0.13%) |
Feb 08, 2021 | 18.31 | 18.35 | 18.11 | 18.17 | 14,363,530 | +0.11(+0.58%) |
Feb 05, 2021 | 17.88 | 18.10 | 17.68 | 18.06 | 21,504,084 | +0.27(+1.55%) |
Feb 04, 2021 | 17.72 | 17.84 | 17.38 | 17.79 | 21,824,056 | -0.28(-1.57%) |
Feb 03, 2021 | 18.06 | 18.19 | 17.94 | 18.07 | 13,622,941 | +0.00(+0.00%) |
Feb 02, 2021 | 17.91 | 18.22 | 17.75 | 18.07 | 18,975,824 | -0.16(-0.89%) |