Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.15 | 20.65 | 19.72 | 20.23 | 24,868,662 | +0.33(+1.66%) |
May 27, 2022 | 21.06 | 21.10 | 19.88 | 19.90 | 18,344,712 | -1.57(-7.30%) |
May 26, 2022 | 22.61 | 22.65 | 21.18 | 21.47 | 20,705,500 | -1.36(-5.96%) |
May 25, 2022 | 23.77 | 23.84 | 22.48 | 22.83 | 23,973,942 | -0.62(-2.66%) |
May 24, 2022 | 23.70 | 24.68 | 23.25 | 23.45 | 30,619,194 | +0.52(+2.27%) |
May 23, 2022 | 23.72 | 24.17 | 22.80 | 22.93 | 25,652,750 | -1.40(-5.75%) |
May 20, 2022 | 23.63 | 26.02 | 23.53 | 24.33 | 35,256,416 | -0.03(-0.12%) |
May 19, 2022 | 24.52 | 24.77 | 23.49 | 24.36 | 37,130,376 | +0.46(+1.94%) |
May 18, 2022 | 22.07 | 24.10 | 22.03 | 23.90 | 30,112,446 | +2.57(+12.05%) |
May 17, 2022 | 21.63 | 22.29 | 21.30 | 21.33 | 21,986,100 | -1.39(-6.11%) |
May 16, 2022 | 22.73 | 23.13 | 22.06 | 22.71 | 19,910,916 | +0.26(+1.18%) |
May 13, 2022 | 23.37 | 23.57 | 22.17 | 22.45 | 23,016,526 | -1.72(-7.11%) |
May 12, 2022 | 24.72 | 25.49 | 23.54 | 24.17 | 35,882,640 | +0.08(+0.31%) |
May 11, 2022 | 23.18 | 24.23 | 22.15 | 24.09 | 30,648,354 | +1.08(+4.68%) |
May 10, 2022 | 22.07 | 23.73 | 21.78 | 23.02 | 33,117,148 | -0.10(-0.45%) |
May 09, 2022 | 22.11 | 23.40 | 21.89 | 23.12 | 34,680,204 | +2.02(+9.58%) |
May 06, 2022 | 21.17 | 21.98 | 20.60 | 21.10 | 47,321,252 | +0.34(+1.64%) |
May 05, 2022 | 19.36 | 21.33 | 19.33 | 20.76 | 47,309,440 | +2.01(+10.73%) |
May 04, 2022 | 20.50 | 21.03 | 18.66 | 18.75 | 37,290,212 | -1.88(-9.11%) |
May 03, 2022 | 20.85 | 21.09 | 20.24 | 20.63 | 24,464,392 | -0.27(-1.31%) |
May 02, 2022 | 21.30 | 22.38 | 20.69 | 20.90 | 36,325,692 | -0.38(-1.78%) |
Apr 29, 2022 | 19.76 | 21.41 | 19.43 | 21.28 | 31,563,870 | +2.13(+11.09%) |
Apr 28, 2022 | 19.99 | 20.69 | 18.89 | 19.15 | 30,970,876 | -1.60(-7.69%) |
Apr 27, 2022 | 20.75 | 21.08 | 19.89 | 20.75 | 39,810,076 | -0.15(-0.72%) |
Apr 26, 2022 | 19.59 | 20.92 | 19.57 | 20.90 | 31,871,374 | +1.64(+8.53%) |
Apr 25, 2022 | 19.91 | 20.58 | 19.21 | 19.26 | 34,823,348 | -0.33(-1.69%) |
Apr 22, 2022 | 18.24 | 19.65 | 18.20 | 19.59 | 26,527,450 | +1.51(+8.36%) |
Apr 21, 2022 | 16.86 | 18.20 | 16.69 | 18.08 | 24,164,958 | +0.75(+4.30%) |
Apr 20, 2022 | 17.05 | 17.46 | 16.97 | 17.33 | 16,393,128 | +0.07(+0.38%) |
Apr 19, 2022 | 18.17 | 18.20 | 17.18 | 17.27 | 18,564,656 | -0.90(-4.94%) |
Apr 18, 2022 | 18.29 | 18.45 | 17.93 | 18.16 | 14,460,431 | +0.00(+0.00%) |
Apr 14, 2022 | 17.48 | 18.19 | 17.34 | 18.16 | 16,191,278 | +0.63(+3.61%) |
Apr 13, 2022 | 18.17 | 18.19 | 17.42 | 17.53 | 18,396,698 | -0.60(-3.33%) |
Apr 12, 2022 | 17.54 | 18.34 | 17.23 | 18.13 | 18,246,566 | +0.18(+1.00%) |
Apr 11, 2022 | 17.46 | 18.00 | 17.36 | 17.95 | 15,546,642 | +0.88(+5.14%) |
Apr 08, 2022 | 17.02 | 17.25 | 16.72 | 17.08 | 12,133,745 | +0.14(+0.84%) |
Apr 07, 2022 | 17.30 | 17.53 | 16.71 | 16.93 | 19,497,846 | -0.25(-1.43%) |
Apr 06, 2022 | 17.15 | 17.53 | 16.92 | 17.18 | 19,512,596 | +0.49(+2.94%) |
Apr 05, 2022 | 16.25 | 16.82 | 15.96 | 16.69 | 18,010,680 | +0.60(+3.76%) |
Apr 04, 2022 | 16.49 | 16.58 | 16.07 | 16.08 | 8,989,325 | -0.43(-2.63%) |
Apr 01, 2022 | 16.47 | 16.92 | 16.44 | 16.52 | 15,052,975 | -0.11(-0.68%) |
Mar 31, 2022 | 16.00 | 16.66 | 15.90 | 16.63 | 13,955,026 | +0.75(+4.70%) |
Mar 30, 2022 | 15.74 | 16.14 | 15.65 | 15.89 | 14,901,932 | +0.26(+1.63%) |
Mar 29, 2022 | 15.78 | 16.08 | 15.57 | 15.63 | 17,670,892 | -0.60(-3.72%) |
Mar 28, 2022 | 16.65 | 16.87 | 16.23 | 16.24 | 11,205,940 | -0.33(-2.00%) |
Mar 25, 2022 | 16.76 | 17.06 | 16.54 | 16.57 | 14,834,413 | -0.27(-1.63%) |
Mar 24, 2022 | 17.37 | 17.50 | 16.82 | 16.84 | 13,776,000 | -0.76(-4.29%) |
Mar 23, 2022 | 17.26 | 17.61 | 17.09 | 17.60 | 13,474,561 | +0.65(+3.85%) |
Mar 22, 2022 | 17.39 | 17.41 | 16.85 | 16.94 | 15,151,575 | -0.63(-3.60%) |
Mar 21, 2022 | 17.59 | 18.02 | 17.33 | 17.58 | 17,333,180 | -0.01(-0.05%) |
Mar 18, 2022 | 18.36 | 18.46 | 17.52 | 17.59 | 19,914,172 | -0.59(-3.27%) |
Mar 17, 2022 | 19.14 | 19.19 | 18.15 | 18.18 | 19,862,374 | -0.70(-3.70%) |
Mar 16, 2022 | 19.69 | 20.42 | 18.87 | 18.88 | 27,065,314 | -1.36(-6.72%) |
Mar 15, 2022 | 21.22 | 21.43 | 20.12 | 20.24 | 21,258,470 | -1.41(-6.50%) |
Mar 14, 2022 | 21.05 | 21.83 | 20.51 | 21.65 | 20,518,948 | +0.48(+2.28%) |
Mar 11, 2022 | 20.03 | 21.26 | 19.93 | 21.17 | 20,356,196 | +0.77(+3.80%) |
Mar 10, 2022 | 20.83 | 21.12 | 20.28 | 20.39 | 22,741,060 | +0.27(+1.36%) |
Mar 09, 2022 | 20.47 | 20.84 | 19.81 | 20.12 | 27,304,960 | -1.75(-7.99%) |
Mar 08, 2022 | 21.36 | 22.06 | 20.21 | 21.86 | 43,137,972 | +0.46(+2.16%) |
Mar 07, 2022 | 19.75 | 21.40 | 19.70 | 21.40 | 30,731,150 | +1.74(+8.84%) |
Mar 04, 2022 | 19.73 | 20.23 | 19.50 | 19.66 | 26,345,298 | +0.46(+2.41%) |
Mar 03, 2022 | 18.61 | 19.44 | 18.49 | 19.20 | 22,571,152 | +0.27(+1.45%) |
Mar 02, 2022 | 19.67 | 19.80 | 18.68 | 18.93 | 19,915,262 | -1.08(-5.38%) |
Mar 01, 2022 | 19.33 | 20.38 | 19.08 | 20.00 | 29,453,652 | +0.88(+4.59%) |
Feb 28, 2022 | 19.74 | 19.92 | 18.94 | 19.13 | 27,566,048 | +0.10(+0.55%) |
Feb 25, 2022 | 20.15 | 20.03 | 18.98 | 19.02 | 33,652,780 | -1.31(-6.46%) |
Feb 24, 2022 | 22.98 | 23.04 | 20.28 | 20.33 | 46,199,892 | -0.99(-4.65%) |
Feb 23, 2022 | 19.82 | 21.40 | 19.72 | 21.33 | 28,278,992 | +1.11(+5.51%) |
Feb 22, 2022 | 19.93 | 20.75 | 19.43 | 20.21 | 37,919,540 | +0.62(+3.18%) |
Feb 18, 2022 | 19.59 | 0 | +0.38(+1.97%) | |||
Feb 17, 2022 | 18.48 | 19.31 | 18.42 | 19.21 | 18,469,316 | +1.16(+6.44%) |
Feb 16, 2022 | 18.40 | 18.64 | 17.90 | 18.05 | 15,379,698 | -0.08(-0.42%) |
Feb 15, 2022 | 18.44 | 18.52 | 18.12 | 18.12 | 18,358,466 | -0.92(-4.81%) |
Feb 14, 2022 | 18.95 | 19.53 | 18.73 | 19.04 | 25,682,406 | +0.18(+0.95%) |
Feb 11, 2022 | 17.81 | 19.05 | 17.54 | 18.86 | 34,654,184 | +1.07(+6.00%) |
Feb 10, 2022 | 17.59 | 18.05 | 16.89 | 17.79 | 27,067,676 | +0.90(+5.31%) |
Feb 09, 2022 | 17.16 | 17.20 | 16.88 | 16.90 | 15,957,973 | -0.78(-4.43%) |
Feb 08, 2022 | 18.22 | 18.38 | 17.57 | 17.68 | 15,053,869 | -0.43(-2.40%) |
Feb 07, 2022 | 17.85 | 18.29 | 17.69 | 18.12 | 14,938,922 | +0.16(+0.89%) |
Feb 04, 2022 | 18.26 | 18.55 | 17.45 | 17.95 | 27,467,992 | -0.26(-1.45%) |
Feb 03, 2022 | 17.74 | 18.32 | 17.50 | 18.22 | 23,243,182 | +1.20(+7.05%) |
Feb 02, 2022 | 17.24 | 17.52 | 16.94 | 17.02 | 18,339,722 | -0.54(-3.07%) |
Feb 01, 2022 | 17.79 | 18.26 | 17.45 | 17.56 | 19,205,724 | -0.35(-1.95%) |
Jan 31, 2022 | 19.02 | 17.85 | 17.91 | 18,981,312 | -1.02(-5.39%) | |
Jan 28, 2022 | 20.24 | 20.93 | 18.92 | 18.93 | 22,300,198 | -1.52(-7.44%) |
Jan 27, 2022 | 19.49 | 20.70 | 19.00 | 20.45 | 28,464,138 | +0.32(+1.60%) |
Jan 26, 2022 | 19.13 | 20.77 | 18.67 | 20.13 | 31,086,360 | +0.14(+0.71%) |
Jan 25, 2022 | 20.19 | 20.97 | 19.42 | 19.99 | 37,014,904 | +0.72(+3.73%) |
Jan 24, 2022 | 20.33 | 21.84 | 19.22 | 19.27 | 53,335,620 | -0.25(-1.31%) |
Jan 21, 2022 | 18.60 | 19.53 | 18.29 | 19.52 | 37,835,996 | +1.09(+5.89%) |
Jan 20, 2022 | 17.62 | 18.50 | 17.03 | 18.44 | 19,817,456 | +0.58(+3.23%) |
Jan 19, 2022 | 17.14 | 17.89 | 16.96 | 17.86 | 16,495,613 | +0.53(+3.05%) |
Jan 18, 2022 | 16.99 | 17.44 | 16.96 | 17.33 | 17,915,822 | +0.89(+5.40%) |
Jan 14, 2022 | 16.44 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 15.69 | 16.58 | 15.63 | 16.45 | 16,803,600 | +0.63(+4.00%) |
Jan 12, 2022 | 15.76 | 16.03 | 15.59 | 15.82 | 13,080,247 | -0.11(-0.71%) |
Jan 11, 2022 | 16.42 | 16.76 | 15.93 | 15.93 | 14,706,510 | -0.47(-2.88%) |
Jan 10, 2022 | 16.70 | 17.33 | 16.37 | 16.41 | 21,484,448 | +0.09(+0.58%) |
Jan 07, 2022 | 16.15 | 16.48 | 16.01 | 16.31 | 15,045,393 | +0.18(+1.11%) |
Jan 06, 2022 | 16.15 | 16.40 | 15.85 | 16.13 | 16,190,219 | +0.05(+0.29%) |
Jan 05, 2022 | 15.26 | 16.10 | 15.18 | 16.08 | 14,619,202 | +0.86(+5.64%) |
Jan 04, 2022 | 15.06 | 15.40 | 14.99 | 15.23 | 8,741,251 | +0.03(+0.19%) |
Jan 03, 2022 | 15.36 | 15.59 | 15.20 | 15.20 | 6,879,612 | -0.27(-1.77%) |
Dec 31, 2021 | 15.41 | 15.50 | 15.29 | 15.47 | 8,160,642 | +0.10(+0.68%) |
Dec 30, 2021 | 15.20 | 15.40 | 15.09 | 15.37 | 5,325,703 | +0.12(+0.80%) |
Dec 29, 2021 | 15.29 | 15.39 | 15.14 | 15.24 | 7,139,887 | -0.04(-0.25%) |
Dec 28, 2021 | 15.23 | 15.38 | 15.11 | 15.28 | 7,248,312 | +0.03(+0.19%) |
Dec 27, 2021 | 15.80 | 15.80 | 15.25 | 15.25 | 10,148,136 | -0.67(-4.21%) |
Dec 23, 2021 | 16.12 | 16.14 | 15.77 | 15.92 | 9,261,235 | -0.30(-1.86%) |
Dec 22, 2021 | 16.77 | 16.79 | 16.23 | 16.23 | 7,991,758 | -0.51(-3.05%) |
Dec 21, 2021 | 17.26 | 17.54 | 16.72 | 16.74 | 12,102,069 | -0.94(-5.29%) |
Dec 20, 2021 | 17.76 | 18.11 | 17.63 | 17.67 | 14,247,593 | +0.53(+3.09%) |
Dec 17, 2021 | 16.95 | 17.34 | 16.61 | 17.14 | 18,295,520 | +0.54(+3.24%) |
Dec 16, 2021 | 15.97 | 16.78 | 15.94 | 16.60 | 16,428,216 | +0.43(+2.69%) |
Dec 15, 2021 | 16.96 | 17.27 | 16.15 | 16.17 | 20,758,900 | -0.82(-4.84%) |
Dec 14, 2021 | 17.03 | 17.32 | 16.73 | 16.99 | 12,017,992 | +0.37(+2.22%) |
Dec 13, 2021 | 16.25 | 16.67 | 16.23 | 16.62 | 7,194,705 | +0.42(+2.56%) |
Dec 10, 2021 | 16.38 | 16.67 | 16.19 | 16.21 | 11,461,258 | -0.46(-2.78%) |
Dec 09, 2021 | 16.49 | 16.70 | 16.39 | 16.67 | 10,145,203 | +0.33(+2.02%) |
Dec 08, 2021 | 16.43 | 16.63 | 16.30 | 16.34 | 8,666,233 | -0.14(-0.86%) |
Dec 07, 2021 | 16.92 | 16.93 | 16.42 | 16.48 | 16,680,799 | -1.11(-6.28%) |
Dec 06, 2021 | 17.91 | 18.21 | 17.34 | 17.59 | 13,746,468 | -0.63(-3.47%) |
Dec 03, 2021 | 17.57 | 18.75 | 17.42 | 18.22 | 19,243,942 | +0.44(+2.50%) |
Dec 02, 2021 | 18.49 | 18.63 | 17.55 | 17.78 | 21,532,492 | -0.85(-4.56%) |
Dec 01, 2021 | 17.29 | 18.63 | 16.94 | 18.63 | 15,055,469 | +0.65(+3.63%) |
Nov 30, 2021 | 17.29 | 18.04 | 17.10 | 17.97 | 18,681,442 | +0.97(+5.72%) |
Nov 29, 2021 | 17.08 | 17.35 | 16.79 | 17.00 | 11,362,102 | -0.69(-3.90%) |
Nov 26, 2021 | 17.32 | 17.80 | 17.16 | 17.69 | 15,239,725 | +1.12(+6.78%) |
Nov 24, 2021 | 16.92 | 17.03 | 16.55 | 16.57 | 8,181,041 | -0.12(-0.74%) |
Nov 23, 2021 | 16.81 | 17.10 | 16.61 | 16.69 | 10,686,033 | -0.08(-0.45%) |
Nov 22, 2021 | 16.42 | 16.79 | 16.13 | 16.76 | 6,876,406 | +0.14(+0.85%) |
Nov 19, 2021 | 16.55 | 16.68 | 16.42 | 16.62 | 5,824,201 | +0.09(+0.57%) |
Nov 18, 2021 | 16.59 | 16.90 | 16.51 | 16.53 | 6,440,915 | -0.17(-1.02%) |
Nov 17, 2021 | 16.62 | 16.78 | 16.59 | 16.70 | 5,842,186 | +0.11(+0.68%) |
Nov 16, 2021 | 16.83 | 16.83 | 16.46 | 16.59 | 5,406,222 | -0.21(-1.24%) |
Nov 15, 2021 | 16.65 | 16.92 | 16.64 | 16.79 | 4,482,928 | -0.02(-0.11%) |
Nov 12, 2021 | 17.07 | 17.16 | 16.75 | 16.81 | 7,782,444 | -0.39(-2.25%) |
Nov 11, 2021 | 17.03 | 17.20 | 17.03 | 17.20 | 4,300,469 | +0.35(+2.07%) |
Nov 10, 2021 | 16.99 | 16.85 | 9,209,880 | +0.05(+0.28%) | ||
Nov 09, 2021 | 16.60 | 16.97 | 16.58 | 16.80 | 9,162,550 | +0.16(+0.97%) |
Nov 08, 2021 | 16.56 | 16.73 | 16.51 | 16.64 | 5,868,295 | -0.07(-0.40%) |
Nov 05, 2021 | 16.61 | 16.87 | 16.46 | 16.71 | 9,480,759 | -0.15(-0.90%) |
Nov 04, 2021 | 17.04 | 17.08 | 16.86 | 16.86 | 7,311,463 | -0.25(-1.49%) |
Nov 03, 2021 | 17.49 | 17.55 | 17.07 | 17.11 | 6,764,688 | -0.31(-1.79%) |
Nov 02, 2021 | 17.62 | 17.64 | 17.39 | 17.43 | 5,393,990 | -0.21(-1.18%) |
Nov 01, 2021 | 17.59 | 17.86 | 17.69 | 17.63 | 5,621,170 | -0.09(-0.53%) |
Oct 29, 2021 | 18.13 | 18.13 | 17.70 | 17.73 | 7,707,887 | -0.11(-0.64%) |
Oct 28, 2021 | 18.19 | 18.19 | 17.84 | 17.84 | 6,561,903 | -0.54(-2.93%) |
Oct 27, 2021 | 18.08 | 18.39 | 18.00 | 18.38 | 6,726,397 | +0.23(+1.25%) |
Oct 26, 2021 | 17.98 | 18.15 | 6,469,360 | -0.03(-0.16%) | ||
Oct 25, 2021 | 18.34 | 18.58 | 18.14 | 18.18 | 6,017,914 | -0.29(-1.58%) |
Oct 22, 2021 | 18.48 | 18.74 | 18.30 | 18.47 | 9,544,493 | +0.06(+0.31%) |
Oct 21, 2021 | 18.64 | 18.71 | 18.41 | 18.42 | 5,727,805 | -0.15(-0.81%) |
Oct 20, 2021 | 18.73 | 18.76 | 18.53 | 18.57 | 5,567,800 | -0.23(-1.21%) |
Oct 19, 2021 | 19.00 | 19.10 | 18.80 | 18.80 | 6,100,752 | -0.43(-2.21%) |
Oct 18, 2021 | 19.66 | 19.76 | 19.21 | 19.22 | 6,504,003 | -0.19(-0.97%) |
Oct 15, 2021 | 19.55 | 19.66 | 19.37 | 19.41 | 10,425,977 | -0.46(-2.33%) |
Oct 14, 2021 | 20.35 | 20.44 | 19.85 | 19.87 | 11,468,570 | -1.08(-5.14%) |
Oct 13, 2021 | 21.01 | 21.47 | 20.80 | 20.95 | 12,573,921 | -0.20(-0.94%) |
Oct 12, 2021 | 20.85 | 21.28 | 20.80 | 21.15 | 12,675,887 | +0.15(+0.72%) |
Oct 11, 2021 | 20.67 | 21.01 | 20.22 | 21.00 | 9,974,075 | +0.44(+2.16%) |
Oct 08, 2021 | 20.33 | 20.66 | 20.28 | 20.55 | 10,051,000 | +0.11(+0.55%) |
Oct 07, 2021 | 20.48 | 20.51 | 20.01 | 20.44 | 11,311,248 | -0.56(-2.65%) |
Oct 06, 2021 | 21.83 | 22.08 | 20.96 | 21.00 | 16,369,316 | -0.26(-1.24%) |
Oct 05, 2021 | 21.71 | 21.83 | 20.89 | 21.26 | 10,448,610 | -0.68(-3.10%) |
Oct 04, 2021 | 21.32 | 22.28 | 21.18 | 21.94 | 15,690,229 | +0.82(+3.89%) |
Oct 01, 2021 | 21.62 | 22.20 | 20.85 | 21.12 | 15,274,293 | -0.77(-3.54%) |
Sep 30, 2021 | 20.90 | 21.92 | 20.79 | 21.89 | 17,559,002 | +0.76(+3.57%) |
Sep 29, 2021 | 21.01 | 21.22 | 20.75 | 21.14 | 11,041,650 | -0.11(-0.53%) |
Sep 28, 2021 | 20.44 | 21.35 | 20.38 | 21.25 | 19,462,872 | +1.24(+6.18%) |
Sep 27, 2021 | 20.00 | 20.13 | 19.84 | 20.01 | 7,028,674 | +0.17(+0.86%) |
Sep 24, 2021 | 20.18 | 20.22 | 19.76 | 19.84 | 10,623,643 | -0.10(-0.52%) |
Sep 23, 2021 | 20.43 | 20.47 | 19.72 | 19.95 | 10,398,904 | -0.76(-3.65%) |
Sep 22, 2021 | 20.97 | 21.13 | 20.35 | 20.70 | 13,898,648 | -0.65(-3.05%) |
Sep 21, 2021 | 20.91 | 21.42 | 20.72 | 21.35 | 15,878,033 | +0.07(+0.31%) |
Sep 20, 2021 | 21.18 | 22.00 | 20.94 | 21.29 | 18,484,668 | +1.01(+4.98%) |
Sep 17, 2021 | 19.82 | 20.33 | 19.75 | 20.28 | 8,544,563 | +0.57(+2.87%) |
Sep 16, 2021 | 19.66 | 20.11 | 19.54 | 19.71 | 8,408,579 | +0.11(+0.58%) |
Sep 15, 2021 | 20.03 | 20.21 | 19.53 | 19.60 | 7,648,208 | -0.51(-2.54%) |
Sep 14, 2021 | 19.60 | 20.23 | 19.56 | 20.11 | 8,640,394 | +0.33(+1.67%) |
Sep 13, 2021 | 19.50 | 20.12 | 19.48 | 19.78 | 9,838,022 | -0.15(-0.76%) |
Sep 10, 2021 | 19.20 | 19.96 | 19.14 | 19.93 | 9,085,744 | +0.45(+2.33%) |
Sep 09, 2021 | 19.27 | 19.51 | 19.02 | 19.48 | 6,101,108 | +0.23(+1.18%) |
Sep 08, 2021 | 19.26 | 19.49 | 19.14 | 19.25 | 6,010,189 | +0.09(+0.49%) |
Sep 07, 2021 | 19.02 | 19.26 | 19.00 | 19.15 | 4,036,897 | +0.20(+1.05%) |
Sep 03, 2021 | 19.11 | 19.15 | 18.89 | 18.96 | 4,343,471 | +0.02(+0.10%) |
Sep 02, 2021 | 18.94 | 19.11 | 18.84 | 18.94 | 3,355,475 | -0.18(-0.94%) |
Sep 01, 2021 | 19.02 | 19.16 | 18.96 | 19.12 | 3,183,659 | -0.05(-0.25%) |
Aug 31, 2021 | 19.08 | 19.23 | 19.03 | 19.16 | 4,563,608 | +0.11(+0.60%) |
Aug 30, 2021 | 19.24 | 19.27 | 18.97 | 19.05 | 4,795,243 | -0.30(-1.56%) |
Aug 27, 2021 | 19.73 | 19.75 | 19.28 | 19.35 | 6,370,412 | -0.49(-2.47%) |
Aug 26, 2021 | 19.57 | 19.88 | 19.52 | 19.84 | 7,928,132 | +0.31(+1.60%) |
Aug 25, 2021 | 19.61 | 19.67 | 19.45 | 19.53 | 3,114,666 | -0.11(-0.58%) |
Aug 24, 2021 | 19.64 | 19.71 | 19.57 | 19.65 | 3,276,027 | -0.09(-0.43%) |
Aug 23, 2021 | 20.02 | 20.03 | 19.61 | 19.73 | 6,082,805 | -0.53(-2.61%) |
Aug 20, 2021 | 20.71 | 20.79 | 20.22 | 20.26 | 7,363,595 | -0.50(-2.41%) |
Aug 19, 2021 | 21.29 | 21.31 | 20.59 | 20.76 | 13,065,300 | -0.12(-0.59%) |
Aug 18, 2021 | 20.36 | 20.91 | 20.13 | 20.88 | 7,297,450 | +0.67(+3.32%) |
Aug 17, 2021 | 20.17 | 20.63 | 20.08 | 20.21 | 7,840,301 | +0.40(+2.00%) |
Aug 16, 2021 | 20.16 | 20.36 | 19.80 | 19.82 | 6,628,219 | -0.13(-0.66%) |
Aug 13, 2021 | 19.99 | 20.07 | 19.95 | 19.95 | 3,540,295 | -0.10(-0.52%) |
Aug 12, 2021 | 20.26 | 20.40 | 20.05 | 20.05 | 4,198,462 | -0.22(-1.07%) |
Aug 11, 2021 | 20.27 | 20.42 | 20.24 | 20.27 | 3,005,142 | -0.15(-0.74%) |
Aug 10, 2021 | 20.43 | 20.52 | 20.30 | 20.42 | 3,286,924 | -0.06(-0.28%) |
Aug 09, 2021 | 20.45 | 20.60 | 20.39 | 20.48 | 2,047,953 | +0.05(+0.23%) |
Aug 06, 2021 | 20.50 | 20.53 | 20.37 | 20.43 | 2,855,337 | -0.09(-0.46%) |
Aug 05, 2021 | 20.76 | 20.81 | 20.52 | 20.52 | 3,057,311 | -0.40(-1.90%) |
Aug 04, 2021 | 20.84 | 20.97 | 20.74 | 20.92 | 3,862,248 | +0.28(+1.37%) |
Aug 03, 2021 | 21.02 | 21.36 | 20.62 | 20.64 | 7,233,120 | -0.50(-2.37%) |
Aug 02, 2021 | 20.76 | 21.19 | 20.67 | 21.14 | 4,397,721 | +0.12(+0.58%) |
Jul 30, 2021 | 21.09 | 21.12 | 20.80 | 21.01 | 5,411,450 | +0.30(+1.46%) |
Jul 29, 2021 | 20.84 | 20.84 | 20.55 | 20.71 | 4,757,062 | -0.26(-1.22%) |
Jul 28, 2021 | 20.84 | 21.19 | 20.76 | 20.97 | 6,370,042 | +0.03(+0.14%) |
Jul 27, 2021 | 20.82 | 21.37 | 20.82 | 20.94 | 7,838,793 | +0.26(+1.28%) |
Jul 26, 2021 | 20.90 | 20.92 | 20.67 | 20.67 | 4,545,703 | -0.16(-0.77%) |
Jul 23, 2021 | 21.18 | 21.29 | 20.77 | 20.84 | 5,948,493 | -0.62(-2.91%) |
Jul 22, 2021 | 21.58 | 21.75 | 21.45 | 21.46 | 5,149,382 | -0.17(-0.79%) |
Jul 21, 2021 | 21.95 | 22.00 | 21.60 | 21.63 | 5,364,842 | -0.56(-2.51%) |
Jul 20, 2021 | 23.05 | 23.18 | 21.95 | 22.19 | 8,130,284 | -0.99(-4.28%) |
Jul 19, 2021 | 22.99 | 23.62 | 22.90 | 23.18 | 16,306,763 | +1.01(+4.56%) |
Jul 16, 2021 | 21.50 | 22.25 | 21.48 | 22.17 | 7,267,403 | +0.50(+2.31%) |
Jul 15, 2021 | 21.66 | 21.98 | 21.56 | 21.67 | 6,635,275 | +0.20(+0.92%) |
Jul 14, 2021 | 21.30 | 21.65 | 21.21 | 21.47 | 5,528,936 | -0.08(-0.35%) |
Jul 13, 2021 | 21.45 | 21.60 | 21.23 | 21.54 | 6,086,528 | +0.19(+0.88%) |
Jul 12, 2021 | 21.58 | 21.65 | 21.30 | 21.35 | 3,415,626 | -0.22(-1.01%) |
Jul 09, 2021 | 22.02 | 22.06 | 21.53 | 21.57 | 6,905,558 | -0.70(-3.14%) |
Jul 08, 2021 | 22.61 | 22.80 | 22.17 | 22.27 | 11,104,120 | +0.51(+2.34%) |
Jul 07, 2021 | 21.88 | 22.21 | 21.71 | 21.76 | 6,134,461 | -0.23(-1.03%) |
Jul 06, 2021 | 21.88 | 22.43 | 21.83 | 21.99 | 5,150,836 | +0.12(+0.56%) |
Jul 02, 2021 | 22.20 | 22.24 | 21.81 | 21.86 | 4,054,867 | -0.51(-2.28%) |
Jul 01, 2021 | 22.62 | 22.64 | 22.36 | 22.37 | 4,446,780 | -0.39(-1.70%) |
Jun 30, 2021 | 22.91 | 22.91 | 22.65 | 22.76 | 3,249,875 | -0.06(-0.25%) |
Jun 29, 2021 | 22.80 | 22.91 | 22.69 | 22.82 | 2,778,026 | -0.03(-0.12%) |
Jun 28, 2021 | 22.89 | 23.12 | 22.83 | 22.85 | 3,075,674 | -0.13(-0.58%) |
Jun 25, 2021 | 23.12 | 23.17 | 22.92 | 22.98 | 4,547,542 | -0.26(-1.10%) |
Jun 24, 2021 | 23.27 | 23.32 | 23.17 | 23.23 | 4,105,708 | -0.43(-1.80%) |
Jun 23, 2021 | 23.57 | 23.68 | 23.42 | 23.66 | 3,331,250 | +0.05(+0.20%) |
Jun 22, 2021 | 23.95 | 24.09 | 23.43 | 23.61 | 5,897,240 | -0.35(-1.46%) |
Jun 21, 2021 | 24.70 | 24.86 | 23.93 | 23.96 | 5,498,397 | -1.05(-4.19%) |
Jun 18, 2021 | 24.66 | 25.08 | 24.55 | 25.01 | 7,377,858 | +0.95(+3.97%) |
Jun 17, 2021 | 24.12 | 24.53 | 23.89 | 24.06 | 7,265,511 | +0.00(+0.00%) |
Jun 16, 2021 | 23.63 | 24.41 | 23.58 | 24.06 | 6,716,408 | +0.41(+1.72%) |
Jun 15, 2021 | 23.49 | 23.80 | 23.49 | 23.65 | 3,488,331 | +0.14(+0.60%) |
Jun 14, 2021 | 23.66 | 23.89 | 23.51 | 23.51 | 3,424,241 | -0.17(-0.72%) |
Jun 11, 2021 | 23.71 | 23.93 | 23.66 | 23.68 | 3,777,719 | -0.11(-0.48%) |
Jun 10, 2021 | 23.91 | 24.15 | 23.63 | 23.79 | 5,934,668 | -0.34(-1.41%) |
Jun 09, 2021 | 23.88 | 24.18 | 23.87 | 24.13 | 4,344,704 | +0.11(+0.47%) |
Jun 08, 2021 | 23.88 | 24.36 | 23.87 | 24.02 | 5,295,635 | -0.01(-0.04%) |
Jun 07, 2021 | 23.97 | 24.22 | 23.94 | 24.03 | 4,062,835 | +0.05(+0.20%) |
Jun 04, 2021 | 24.29 | 24.32 | 23.91 | 23.98 | 5,162,782 | -0.67(-2.72%) |
Jun 03, 2021 | 24.81 | 25.09 | 24.44 | 24.65 | 6,250,710 | +0.26(+1.08%) |
Jun 02, 2021 | 24.37 | 24.57 | 24.24 | 24.39 | 4,312,381 | -0.13(-0.54%) |