Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.49 | 19.61 | 19.09 | 19.12 | 21,289,996 | -0.10(-0.54%) |
Apr 28, 2022 | 19.05 | 19.26 | 18.92 | 19.22 | 19,444,794 | +0.16(+0.85%) |
Apr 27, 2022 | 19.07 | 19.33 | 18.97 | 19.06 | 19,339,952 | -0.11(-0.58%) |
Apr 26, 2022 | 19.55 | 19.71 | 19.10 | 19.17 | 24,595,276 | -0.31(-1.58%) |
Apr 25, 2022 | 19.45 | 19.68 | 19.04 | 19.48 | 37,889,036 | -0.86(-4.21%) |
Apr 22, 2022 | 20.16 | 20.64 | 20.12 | 20.33 | 25,716,574 | -0.42(-2.02%) |
Apr 21, 2022 | 21.35 | 21.42 | 20.45 | 20.75 | 30,465,300 | -0.88(-4.08%) |
Apr 20, 2022 | 21.48 | 21.67 | 21.29 | 21.64 | 22,194,966 | +0.21(+0.96%) |
Apr 19, 2022 | 21.45 | 21.77 | 21.24 | 21.43 | 18,785,062 | -0.32(-1.46%) |
Apr 18, 2022 | 21.87 | 22.27 | 21.73 | 21.75 | 17,618,638 | +0.15(+0.71%) |
Apr 14, 2022 | 21.81 | 21.83 | 21.34 | 21.59 | 22,535,534 | -0.33(-1.49%) |
Apr 13, 2022 | 21.98 | 22.16 | 21.79 | 21.92 | 14,736,476 | +0.12(+0.55%) |
Apr 12, 2022 | 22.05 | 22.21 | 21.69 | 21.80 | 17,044,404 | +0.03(+0.16%) |
Apr 11, 2022 | 22.03 | 22.20 | 21.56 | 21.77 | 17,158,654 | -0.01(-0.04%) |
Apr 08, 2022 | 21.34 | 21.84 | 21.34 | 21.77 | 17,710,996 | +0.44(+2.05%) |
Apr 07, 2022 | 21.12 | 21.47 | 21.03 | 21.34 | 26,631,926 | +0.25(+1.18%) |
Apr 06, 2022 | 21.06 | 21.33 | 20.88 | 21.09 | 17,122,846 | +0.13(+0.61%) |
Apr 05, 2022 | 21.39 | 21.83 | 20.85 | 20.96 | 21,212,324 | -0.34(-1.61%) |
Apr 04, 2022 | 21.50 | 21.53 | 21.04 | 21.30 | 15,177,620 | -0.07(-0.32%) |
Apr 01, 2022 | 20.82 | 21.44 | 20.81 | 21.37 | 18,151,558 | +0.35(+1.67%) |
Mar 31, 2022 | 21.29 | 21.53 | 21.02 | 21.02 | 13,619,003 | -0.27(-1.29%) |
Mar 30, 2022 | 21.12 | 21.37 | 21.12 | 21.29 | 16,245,125 | +0.27(+1.30%) |
Mar 29, 2022 | 20.34 | 21.05 | 20.23 | 21.02 | 25,129,366 | +0.26(+1.24%) |
Mar 28, 2022 | 20.66 | 20.84 | 20.51 | 20.76 | 22,061,490 | -0.27(-1.26%) |
Mar 25, 2022 | 20.81 | 21.11 | 20.72 | 21.03 | 19,815,370 | +0.03(+0.16%) |
Mar 24, 2022 | 21.21 | 21.39 | 20.92 | 20.99 | 20,692,274 | -0.06(-0.28%) |
Mar 23, 2022 | 20.91 | 21.07 | 20.70 | 21.05 | 19,835,602 | +0.29(+1.40%) |
Mar 22, 2022 | 20.80 | 20.90 | 20.43 | 20.76 | 19,044,242 | -0.06(-0.29%) |
Mar 21, 2022 | 20.48 | 21.08 | 20.46 | 20.82 | 24,906,648 | +0.37(+1.80%) |
Mar 18, 2022 | 20.65 | 20.69 | 20.33 | 20.45 | 42,539,436 | -0.18(-0.87%) |
Mar 17, 2022 | 20.48 | 21.03 | 20.45 | 20.63 | 26,668,030 | +0.40(+1.99%) |
Mar 16, 2022 | 20.21 | 20.51 | 19.88 | 20.23 | 27,976,484 | -0.14(-0.67%) |
Mar 15, 2022 | 19.55 | 20.60 | 19.55 | 20.37 | 30,605,776 | +0.11(+0.55%) |
Mar 14, 2022 | 20.35 | 20.57 | 20.03 | 20.26 | 26,989,180 | -0.61(-2.92%) |
Mar 11, 2022 | 20.33 | 21.05 | 20.12 | 20.87 | 23,224,416 | -0.12(-0.57%) |
Mar 10, 2022 | 20.93 | 20.80 | 20.99 | 31,582,330 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.33 | 21.11 | 20.05 | 20.85 | 45,683,420 | -0.88(-4.06%) |
Mar 08, 2022 | 21.50 | 22.34 | 20.98 | 21.73 | 78,421,832 | +0.43(+2.01%) |
Mar 07, 2022 | 20.88 | 21.41 | 20.51 | 21.30 | 45,643,464 | +0.57(+2.73%) |
Mar 04, 2022 | 20.33 | 20.98 | 20.20 | 20.74 | 41,894,252 | +0.54(+2.67%) |
Mar 03, 2022 | 19.81 | 20.31 | 19.81 | 20.20 | 27,890,224 | +0.36(+1.81%) |
Mar 02, 2022 | 19.56 | 20.02 | 19.42 | 19.84 | 27,172,842 | -0.27(-1.32%) |
Mar 01, 2022 | 19.49 | 20.14 | 19.48 | 20.10 | 37,415,420 | +0.76(+3.94%) |
Feb 28, 2022 | 19.61 | 19.63 | 19.13 | 19.34 | 27,840,220 | +0.01(+0.04%) |
Feb 25, 2022 | 18.99 | 19.38 | 19.04 | 19.33 | 26,259,770 | +0.21(+1.11%) |
Feb 24, 2022 | 19.89 | 20.01 | 18.74 | 19.12 | 62,932,576 | -0.25(-1.27%) |
Feb 23, 2022 | 19.26 | 19.66 | 19.26 | 19.37 | 28,039,700 | +0.05(+0.26%) |
Feb 22, 2022 | 19.65 | 19.88 | 19.14 | 19.32 | 35,139,204 | -0.31(-1.60%) |
Feb 18, 2022 | 19.63 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.12 | 19.91 | 19.01 | 19.71 | 55,025,868 | +0.85(+4.50%) |
Feb 16, 2022 | 17.93 | 19.04 | 17.92 | 18.86 | 49,149,680 | +1.31(+7.50%) |
Feb 15, 2022 | 17.38 | 17.59 | 17.21 | 17.54 | 26,277,816 | -0.35(-1.94%) |
Feb 14, 2022 | 17.58 | 17.98 | 17.57 | 17.89 | 44,792,924 | +0.35(+1.98%) |
Feb 11, 2022 | 16.41 | 17.70 | 16.36 | 17.54 | 37,892,572 | +1.17(+7.15%) |
Feb 10, 2022 | 16.68 | 16.86 | 16.32 | 16.37 | 18,254,980 | -0.36(-2.18%) |
Feb 09, 2022 | 16.87 | 16.94 | 16.71 | 16.74 | 13,443,097 | -0.08(-0.45%) |
Feb 08, 2022 | 16.64 | 16.81 | 16.57 | 16.81 | 16,184,626 | +0.20(+1.23%) |
Feb 07, 2022 | 16.41 | 16.68 | 16.28 | 16.61 | 15,568,455 | +0.33(+2.03%) |
Feb 04, 2022 | 16.11 | 16.45 | 16.08 | 16.28 | 16,689,724 | +0.11(+0.68%) |
Feb 03, 2022 | 16.26 | 16.37 | 16.17 | 14,418,931 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.16 | 16.54 | 16.02 | 16.30 | 19,644,416 | +0.11(+0.68%) |
Feb 01, 2022 | 16.24 | 16.36 | 16.02 | 16.19 | 16,905,550 | -0.05(-0.31%) |
Jan 31, 2022 | 15.88 | 16.27 | 16.24 | 21,597,628 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.70 | 15.76 | 15.49 | 15.74 | 22,513,582 | -0.13(-0.80%) |
Jan 27, 2022 | 15.91 | 16.24 | 15.83 | 15.87 | 24,228,178 | -0.27(-1.68%) |
Jan 26, 2022 | 16.42 | 16.72 | 16.05 | 16.14 | 28,616,606 | -0.39(-2.36%) |
Jan 25, 2022 | 16.30 | 16.61 | 16.23 | 16.53 | 19,851,742 | +0.10(+0.62%) |
Jan 24, 2022 | 16.32 | 16.46 | 15.96 | 16.43 | 28,216,748 | +0.03(+0.15%) |
Jan 21, 2022 | 16.97 | 17.02 | 16.34 | 16.41 | 25,598,072 | -0.48(-2.86%) |
Jan 20, 2022 | 17.08 | 17.22 | 16.87 | 16.89 | 24,051,920 | -0.22(-1.29%) |
Jan 19, 2022 | 15.96 | 17.17 | 15.91 | 17.11 | 42,591,892 | +1.37(+8.67%) |
Jan 18, 2022 | 15.74 | 15.99 | 15.67 | 15.74 | 15,542,689 | -0.10(-0.64%) |
Jan 14, 2022 | 15.85 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.24 | 16.36 | 15.96 | 15.97 | 14,058,707 | -0.31(-1.93%) |
Jan 12, 2022 | 16.05 | 16.32 | 15.93 | 16.29 | 23,127,242 | +0.29(+1.80%) |
Jan 11, 2022 | 15.84 | 16.02 | 15.70 | 16.00 | 16,218,711 | +0.20(+1.29%) |
Jan 10, 2022 | 15.32 | 15.80 | 15.30 | 15.79 | 23,242,710 | +0.44(+2.87%) |
Jan 07, 2022 | 15.35 | 15.46 | 15.21 | 15.35 | 15,074,897 | +0.07(+0.44%) |
Jan 06, 2022 | 15.51 | 15.53 | 15.26 | 15.29 | 24,824,694 | -0.47(-2.96%) |
Jan 05, 2022 | 16.07 | 16.20 | 15.73 | 15.75 | 23,871,678 | -0.14(-0.85%) |
Jan 04, 2022 | 15.78 | 16.04 | 15.74 | 15.89 | 16,727,180 | +0.16(+1.02%) |
Jan 03, 2022 | 15.93 | 15.95 | 15.71 | 15.73 | 15,321,402 | -0.39(-2.42%) |
Dec 31, 2021 | 16.10 | 16.18 | 15.93 | 16.12 | 16,839,094 | +0.15(+0.96%) |
Dec 30, 2021 | 15.61 | 16.02 | 15.60 | 15.96 | 15,984,132 | +0.36(+2.28%) |
Dec 29, 2021 | 15.47 | 15.83 | 15.45 | 15.61 | 20,382,648 | +0.03(+0.16%) |
Dec 28, 2021 | 15.65 | 15.83 | 15.53 | 15.58 | 12,154,346 | -0.03(-0.22%) |
Dec 27, 2021 | 15.69 | 15.76 | 15.49 | 15.62 | 13,840,621 | -0.14(-0.86%) |
Dec 23, 2021 | 15.63 | 15.85 | 15.60 | 15.75 | 14,339,578 | +0.03(+0.22%) |
Dec 22, 2021 | 15.64 | 15.74 | 15.41 | 15.72 | 17,807,930 | +0.12(+0.76%) |
Dec 21, 2021 | 15.63 | 15.70 | 15.43 | 15.60 | 16,392,312 | +0.05(+0.33%) |
Dec 20, 2021 | 15.58 | 15.64 | 15.34 | 15.55 | 20,843,242 | -0.05(-0.33%) |
Dec 17, 2021 | 15.74 | 15.99 | 15.58 | 15.60 | 36,347,580 | -0.04(-0.27%) |
Dec 16, 2021 | 15.18 | 15.67 | 15.18 | 15.64 | 28,901,598 | +0.67(+4.48%) |
Dec 15, 2021 | 15.10 | 15.12 | 14.65 | 14.97 | 31,771,380 | -0.18(-1.18%) |
Dec 14, 2021 | 15.01 | 15.29 | 14.98 | 15.15 | 17,730,086 | -0.09(-0.61%) |
Dec 13, 2021 | 15.27 | 15.40 | 15.14 | 15.24 | 22,202,092 | +0.02(+0.11%) |
Dec 10, 2021 | 15.47 | 15.49 | 15.20 | 15.23 | 18,408,516 | -0.19(-1.21%) |
Dec 09, 2021 | 15.54 | 15.60 | 15.29 | 15.41 | 18,361,240 | -0.36(-2.31%) |
Dec 08, 2021 | 15.68 | 15.83 | 15.57 | 15.78 | 12,094,703 | +0.03(+0.22%) |
Dec 07, 2021 | 15.70 | 15.90 | 15.62 | 15.74 | 19,149,158 | +0.06(+0.38%) |
Dec 06, 2021 | 15.36 | 15.73 | 15.29 | 15.68 | 20,769,434 | +0.23(+1.48%) |
Dec 03, 2021 | 15.44 | 15.49 | 15.12 | 15.46 | 25,967,098 | +0.03(+0.22%) |
Dec 02, 2021 | 15.57 | 15.60 | 15.22 | 15.42 | 27,447,162 | -0.18(-1.14%) |
Dec 01, 2021 | 16.19 | 16.49 | 15.59 | 15.60 | 24,227,730 | -0.51(-3.16%) |
Nov 30, 2021 | 16.41 | 16.76 | 16.05 | 16.11 | 24,843,774 | -0.14(-0.84%) |
Nov 29, 2021 | 16.16 | 16.29 | 16.02 | 16.24 | 21,042,328 | -0.02(-0.13%) |
Nov 26, 2021 | 16.62 | 16.64 | 16.13 | 16.27 | 16,647,223 | -0.01(-0.05%) |
Nov 24, 2021 | 16.14 | 16.39 | 16.14 | 16.27 | 16,524,600 | -0.03(-0.21%) |
Nov 23, 2021 | 16.37 | 16.51 | 16.21 | 16.31 | 16,175,083 | -0.30(-1.82%) |
Nov 22, 2021 | 16.63 | 16.81 | 16.39 | 16.61 | 22,852,808 | -0.39(-2.27%) |
Nov 19, 2021 | 17.16 | 17.38 | 16.91 | 17.00 | 21,284,246 | -0.26(-1.51%) |
Nov 18, 2021 | 17.54 | 17.26 | 17.20 | 17.26 | 17,787,704 | -0.36(-2.05%) |
Nov 17, 2021 | 17.46 | 17.78 | 17.40 | 17.62 | 22,222,206 | +0.33(+1.89%) |
Nov 16, 2021 | 17.50 | 17.67 | 17.22 | 17.29 | 21,788,792 | -0.25(-1.44%) |
Nov 15, 2021 | 17.42 | 17.59 | 17.29 | 17.54 | 18,514,116 | +0.13(+0.72%) |
Nov 12, 2021 | 17.21 | 17.58 | 17.11 | 17.42 | 18,475,958 | +0.08(+0.48%) |
Nov 11, 2021 | 17.50 | 17.55 | 17.26 | 17.33 | 28,093,960 | +0.13(+0.73%) |
Nov 10, 2021 | 17.00 | 17.21 | 37,787,304 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.37 | 16.48 | 16.17 | 16.47 | 16,802,822 | +0.12(+0.72%) |
Nov 08, 2021 | 16.58 | 16.61 | 16.23 | 16.35 | 20,474,042 | -0.10(-0.61%) |
Nov 05, 2021 | 15.89 | 16.45 | 15.79 | 16.45 | 25,122,296 | +0.71(+4.53%) |
Nov 04, 2021 | 15.83 | 16.06 | 15.61 | 15.74 | 23,923,762 | +0.11(+0.70%) |
Nov 03, 2021 | 15.28 | 15.75 | 15.27 | 15.63 | 22,889,668 | +0.13(+0.81%) |
Nov 02, 2021 | 15.52 | 15.52 | 15.33 | 15.50 | 17,614,466 | -0.01(-0.05%) |
Nov 01, 2021 | 15.42 | 15.70 | 15.44 | 15.51 | 19,194,620 | +0.09(+0.60%) |
Oct 29, 2021 | 15.64 | 15.71 | 15.42 | 15.42 | 27,127,032 | -0.48(-3.01%) |
Oct 28, 2021 | 16.30 | 16.34 | 15.86 | 15.90 | 25,096,112 | -0.38(-2.32%) |
Oct 27, 2021 | 16.26 | 16.39 | 16.20 | 16.27 | 12,748,582 | -0.03(-0.21%) |
Oct 26, 2021 | 16.33 | 16.31 | 14,358,427 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.58 | 16.59 | 16.38 | 16.41 | 14,924,566 | +0.06(+0.36%) |
Oct 22, 2021 | 16.53 | 16.83 | 16.30 | 16.35 | 23,639,810 | +0.09(+0.57%) |
Oct 21, 2021 | 16.22 | 16.31 | 16.12 | 16.26 | 11,813,364 | -0.04(-0.26%) |
Oct 20, 2021 | 16.31 | 16.51 | 16.22 | 16.30 | 15,933,228 | +0.09(+0.57%) |
Oct 19, 2021 | 16.32 | 16.36 | 16.01 | 16.21 | 15,195,169 | +0.20(+1.26%) |
Oct 18, 2021 | 16.01 | 16.15 | 15.86 | 16.01 | 13,569,692 | -0.05(-0.31%) |
Oct 15, 2021 | 16.09 | 16.16 | 15.78 | 16.06 | 21,193,346 | -0.37(-2.25%) |
Oct 14, 2021 | 16.36 | 16.57 | 16.28 | 16.43 | 23,649,512 | +0.29(+1.77%) |
Oct 13, 2021 | 15.87 | 16.30 | 15.85 | 16.14 | 28,403,344 | +0.48(+3.05%) |
Oct 12, 2021 | 15.52 | 15.80 | 15.37 | 15.66 | 18,365,124 | +0.18(+1.19%) |
Oct 11, 2021 | 15.62 | 15.72 | 15.40 | 15.48 | 11,069,921 | -0.07(-0.43%) |
Oct 08, 2021 | 15.97 | 16.01 | 15.54 | 15.54 | 19,146,136 | -0.06(-0.38%) |
Oct 07, 2021 | 15.40 | 15.64 | 15.39 | 15.60 | 19,370,310 | +0.12(+0.76%) |
Oct 06, 2021 | 15.16 | 15.49 | 15.12 | 15.48 | 16,496,196 | +0.25(+1.65%) |
Oct 05, 2021 | 15.23 | 15.27 | 14.95 | 15.23 | 21,122,340 | -0.07(-0.44%) |
Oct 04, 2021 | 15.10 | 15.45 | 15.07 | 15.30 | 21,245,974 | +0.20(+1.33%) |
Oct 01, 2021 | 15.17 | 15.17 | 14.88 | 15.10 | 24,592,416 | -0.05(-0.33%) |
Sep 30, 2021 | 14.85 | 15.29 | 14.81 | 15.15 | 26,630,436 | +0.39(+2.67%) |
Sep 29, 2021 | 15.14 | 15.23 | 14.74 | 14.75 | 28,067,938 | -0.44(-2.87%) |
Sep 28, 2021 | 14.95 | 15.21 | 14.75 | 15.19 | 31,740,000 | +0.13(+0.84%) |
Sep 27, 2021 | 15.16 | 15.32 | 15.01 | 15.07 | 24,698,576 | -0.07(-0.44%) |
Sep 24, 2021 | 15.18 | 15.33 | 15.13 | 15.13 | 15,931,526 | -0.17(-1.10%) |
Sep 23, 2021 | 15.36 | 15.43 | 15.18 | 15.30 | 23,500,258 | -0.18(-1.19%) |
Sep 22, 2021 | 15.57 | 15.79 | 15.45 | 15.48 | 20,317,522 | -0.03(-0.22%) |
Sep 21, 2021 | 15.78 | 15.82 | 15.51 | 15.52 | 21,740,996 | -0.13(-0.86%) |
Sep 20, 2021 | 15.30 | 15.65 | 15.19 | 15.65 | 27,511,392 | +0.24(+1.58%) |
Sep 17, 2021 | 15.51 | 15.52 | 15.33 | 15.41 | 27,781,006 | -0.13(-0.81%) |
Sep 16, 2021 | 15.93 | 15.93 | 15.44 | 15.54 | 48,170,680 | -0.71(-4.39%) |
Sep 15, 2021 | 16.35 | 16.51 | 16.22 | 16.25 | 17,905,934 | -0.12(-0.72%) |
Sep 14, 2021 | 16.48 | 16.63 | 16.32 | 16.37 | 19,202,470 | +0.03(+0.15%) |
Sep 13, 2021 | 16.27 | 16.53 | 16.14 | 16.34 | 18,914,846 | +0.10(+0.62%) |
Sep 10, 2021 | 16.53 | 16.58 | 16.24 | 16.24 | 17,466,522 | -0.29(-1.73%) |
Sep 09, 2021 | 16.79 | 16.79 | 16.47 | 16.53 | 19,228,418 | -0.14(-0.86%) |
Sep 08, 2021 | 16.63 | 16.77 | 16.46 | 16.67 | 23,599,098 | +0.01(+0.05%) |
Sep 07, 2021 | 16.91 | 16.92 | 16.56 | 16.66 | 23,972,574 | -0.38(-2.22%) |
Sep 03, 2021 | 16.94 | 17.21 | 16.83 | 17.04 | 24,117,116 | +0.36(+2.16%) |
Sep 02, 2021 | 16.64 | 16.70 | 16.52 | 16.68 | 15,726,441 | +0.05(+0.30%) |
Sep 01, 2021 | 16.95 | 16.97 | 16.62 | 16.63 | 16,295,542 | -0.22(-1.30%) |
Aug 31, 2021 | 16.69 | 16.88 | 16.64 | 16.84 | 14,293,913 | +0.22(+1.31%) |
Aug 30, 2021 | 16.99 | 17.00 | 16.55 | 16.63 | 15,542,817 | -0.19(-1.13%) |
Aug 27, 2021 | 16.38 | 16.90 | 16.32 | 16.82 | 17,305,082 | +0.42(+2.58%) |
Aug 26, 2021 | 16.31 | 16.51 | 16.28 | 16.39 | 11,867,402 | -0.10(-0.60%) |
Aug 25, 2021 | 16.58 | 16.59 | 16.36 | 16.49 | 13,268,466 | -0.22(-1.34%) |
Aug 24, 2021 | 16.83 | 16.84 | 16.60 | 16.72 | 14,717,045 | -0.03(-0.15%) |
Aug 23, 2021 | 16.27 | 16.83 | 16.05 | 16.74 | 26,534,590 | +0.76(+4.78%) |
Aug 20, 2021 | 15.79 | 16.12 | 15.60 | 15.98 | 15,259,915 | +0.08(+0.52%) |
Aug 19, 2021 | 16.10 | 16.17 | 15.84 | 15.89 | 23,603,116 | -0.27(-1.70%) |
Aug 18, 2021 | 16.64 | 16.64 | 16.11 | 16.17 | 25,701,402 | -0.42(-2.55%) |
Aug 17, 2021 | 16.73 | 16.81 | 16.47 | 16.59 | 18,690,136 | -0.18(-1.09%) |
Aug 16, 2021 | 16.71 | 16.92 | 16.65 | 16.77 | 18,535,566 | -0.07(-0.39%) |
Aug 13, 2021 | 16.87 | 17.03 | 16.73 | 16.84 | 15,785,265 | +0.18(+1.10%) |
Aug 12, 2021 | 16.79 | 16.81 | 16.51 | 16.66 | 14,764,188 | -0.22(-1.28%) |
Aug 11, 2021 | 16.68 | 17.03 | 16.64 | 16.87 | 18,201,598 | +0.39(+2.37%) |
Aug 10, 2021 | 17.02 | 17.09 | 16.48 | 16.48 | 32,951,908 | -0.60(-3.50%) |
Aug 09, 2021 | 17.02 | 17.31 | 16.95 | 17.08 | 29,422,480 | -0.20(-1.15%) |
Aug 06, 2021 | 17.24 | 17.45 | 16.91 | 17.28 | 35,781,468 | -0.38(-2.16%) |
Aug 05, 2021 | 18.00 | 18.00 | 17.62 | 17.66 | 13,905,850 | -0.32(-1.80%) |
Aug 04, 2021 | 18.29 | 18.53 | 17.96 | 17.99 | 20,205,912 | -0.06(-0.32%) |
Aug 03, 2021 | 17.90 | 18.09 | 17.89 | 18.05 | 12,926,792 | +0.12(+0.70%) |
Aug 02, 2021 | 18.10 | 18.10 | 17.79 | 17.92 | 14,714,749 | -0.17(-0.92%) |
Jul 30, 2021 | 18.02 | 18.27 | 17.94 | 18.09 | 12,257,250 | -0.03(-0.18%) |
Jul 29, 2021 | 18.06 | 18.27 | 17.94 | 18.12 | 19,740,470 | +0.39(+2.20%) |
Jul 28, 2021 | 17.42 | 17.76 | 17.37 | 17.73 | 14,384,109 | +0.29(+1.67%) |
Jul 27, 2021 | 17.33 | 17.50 | 17.18 | 17.44 | 12,630,838 | +0.14(+0.82%) |
Jul 26, 2021 | 17.17 | 17.49 | 17.09 | 17.30 | 12,371,575 | +0.16(+0.92%) |
Jul 23, 2021 | 17.16 | 17.27 | 16.97 | 17.14 | 12,407,159 | -0.09(-0.53%) |
Jul 22, 2021 | 17.27 | 17.34 | 17.05 | 17.23 | 12,242,957 | -0.13(-0.77%) |
Jul 21, 2021 | 17.09 | 17.46 | 17.06 | 17.36 | 14,501,538 | +0.15(+0.87%) |
Jul 20, 2021 | 17.17 | 17.49 | 17.07 | 17.22 | 19,542,252 | +0.15(+0.88%) |
Jul 19, 2021 | 17.14 | 17.32 | 16.84 | 17.07 | 24,236,702 | -0.27(-1.53%) |
Jul 16, 2021 | 17.59 | 17.62 | 17.21 | 17.33 | 20,964,108 | -0.34(-1.93%) |
Jul 15, 2021 | 17.71 | 17.74 | 17.41 | 17.67 | 15,458,891 | -0.05(-0.28%) |
Jul 14, 2021 | 17.98 | 17.99 | 17.61 | 17.72 | 15,843,636 | +0.16(+0.90%) |
Jul 13, 2021 | 17.38 | 17.89 | 17.37 | 17.56 | 17,879,278 | +0.26(+1.49%) |
Jul 12, 2021 | 17.45 | 17.67 | 17.26 | 17.31 | 12,665,404 | -0.25(-1.42%) |
Jul 09, 2021 | 17.28 | 17.62 | 17.25 | 17.56 | 12,823,519 | +0.34(+1.98%) |
Jul 08, 2021 | 17.62 | 17.69 | 17.09 | 17.22 | 17,392,962 | -0.39(-2.22%) |
Jul 07, 2021 | 17.79 | 17.79 | 17.47 | 17.61 | 11,211,250 | -0.08(-0.47%) |
Jul 06, 2021 | 17.54 | 17.75 | 17.43 | 17.69 | 24,321,064 | +0.42(+2.40%) |
Jul 02, 2021 | 17.30 | 17.41 | 17.11 | 17.27 | 12,907,054 | +0.17(+1.02%) |
Jul 01, 2021 | 17.39 | 17.40 | 17.03 | 17.10 | 15,618,853 | -0.08(-0.48%) |
Jun 30, 2021 | 17.20 | 17.29 | 17.00 | 17.18 | 12,688,295 | +0.12(+0.73%) |
Jun 29, 2021 | 16.97 | 17.18 | 16.86 | 17.06 | 14,950,204 | -0.14(-0.82%) |
Jun 28, 2021 | 17.38 | 17.48 | 17.07 | 17.20 | 14,522,158 | -0.16(-0.91%) |
Jun 25, 2021 | 17.61 | 17.65 | 17.31 | 17.36 | 13,563,993 | -0.07(-0.38%) |
Jun 24, 2021 | 17.50 | 17.59 | 17.38 | 17.42 | 12,688,233 | +0.01(+0.05%) |
Jun 23, 2021 | 17.71 | 17.74 | 17.39 | 17.41 | 12,424,363 | -0.10(-0.57%) |
Jun 22, 2021 | 17.51 | 17.68 | 17.43 | 17.51 | 15,551,945 | -0.06(-0.33%) |
Jun 21, 2021 | 17.40 | 17.67 | 17.28 | 17.57 | 18,926,980 | +0.33(+1.93%) |
Jun 18, 2021 | 17.55 | 17.64 | 17.23 | 17.24 | 36,383,616 | -0.23(-1.33%) |
Jun 17, 2021 | 18.10 | 18.18 | 17.45 | 17.47 | 44,605,776 | -1.18(-6.33%) |
Jun 16, 2021 | 18.97 | 19.23 | 18.64 | 18.65 | 25,724,348 | -0.28(-1.49%) |
Jun 15, 2021 | 19.24 | 19.24 | 18.92 | 18.94 | 13,426,014 | -0.30(-1.56%) |
Jun 14, 2021 | 19.01 | 19.32 | 18.86 | 19.23 | 15,784,010 | -0.07(-0.34%) |
Jun 11, 2021 | 19.62 | 19.66 | 19.29 | 19.30 | 13,183,497 | -0.40(-2.02%) |
Jun 10, 2021 | 19.13 | 19.72 | 19.05 | 19.70 | 15,854,403 | +0.58(+3.04%) |
Jun 09, 2021 | 19.19 | 19.38 | 19.12 | 19.12 | 12,563,154 | -0.09(-0.48%) |
Jun 08, 2021 | 19.40 | 19.54 | 19.21 | 19.21 | 12,836,319 | -0.24(-1.24%) |
Jun 07, 2021 | 19.38 | 19.52 | 19.25 | 19.45 | 13,177,929 | -0.04(-0.21%) |
Jun 04, 2021 | 19.38 | 19.67 | 19.32 | 19.49 | 16,148,263 | +0.21(+1.08%) |
Jun 03, 2021 | 19.58 | 19.61 | 19.22 | 19.28 | 25,463,382 | -0.80(-3.97%) |
Jun 02, 2021 | 20.17 | 20.25 | 20.06 | 20.08 | 11,546,029 | -0.07(-0.37%) |
Jun 01, 2021 | 20.05 | 20.19 | 19.77 | 20.16 | 21,115,242 | +0.15(+0.75%) |
May 28, 2021 | 19.57 | 20.07 | 19.51 | 20.01 | 24,532,026 | +0.18(+0.92%) |
May 27, 2021 | 20.28 | 20.29 | 19.72 | 19.82 | 25,082,652 | -0.43(-2.14%) |
May 26, 2021 | 20.45 | 20.55 | 20.19 | 20.26 | 18,452,660 | +0.00(+0.00%) |
May 25, 2021 | 20.32 | 20.35 | 19.97 | 20.26 | 23,477,632 | -0.08(-0.41%) |
May 24, 2021 | 20.43 | 20.51 | 20.22 | 20.34 | 11,097,599 | -0.02(-0.08%) |
May 21, 2021 | 20.60 | 20.64 | 20.18 | 20.36 | 17,585,026 | -0.09(-0.44%) |
May 20, 2021 | 20.22 | 20.60 | 20.15 | 20.45 | 16,558,688 | +0.18(+0.89%) |
May 19, 2021 | 20.49 | 20.91 | 20.13 | 20.27 | 28,535,168 | -0.43(-2.07%) |
May 18, 2021 | 20.79 | 20.79 | 20.28 | 20.69 | 23,078,972 | -0.13(-0.63%) |
May 17, 2021 | 20.01 | 20.84 | 19.78 | 20.83 | 36,629,172 | +1.03(+5.20%) |
May 14, 2021 | 19.63 | 19.85 | 19.53 | 19.80 | 12,003,220 | +0.36(+1.87%) |
May 13, 2021 | 19.28 | 19.55 | 19.07 | 19.43 | 13,991,471 | +0.04(+0.21%) |
May 12, 2021 | 19.74 | 19.93 | 19.31 | 19.39 | 17,394,580 | -0.35(-1.75%) |
May 11, 2021 | 19.35 | 19.80 | 19.28 | 19.74 | 16,912,016 | +0.02(+0.08%) |
May 10, 2021 | 19.97 | 20.14 | 19.71 | 19.72 | 23,649,736 | +0.01(+0.04%) |
May 07, 2021 | 19.75 | 19.91 | 19.44 | 19.71 | 29,399,818 | +0.30(+1.57%) |
May 06, 2021 | 18.61 | 19.45 | 18.60 | 19.41 | 41,839,284 | +1.07(+5.84%) |
May 05, 2021 | 18.37 | 18.43 | 18.07 | 18.34 | 16,249,065 | +0.20(+1.09%) |
May 04, 2021 | 18.23 | 18.58 | 17.93 | 18.14 | 20,442,310 | -0.18(-0.99%) |