Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.28 | 31.10 | 29.93 | 30.91 | 11,494,379 | -0.21(-0.68%) |
Jun 29, 2022 | 32.74 | 33.01 | 31.04 | 31.12 | 7,522,549 | -1.14(-3.52%) |
Jun 28, 2022 | 32.44 | 32.86 | 31.77 | 32.26 | 10,225,270 | +0.83(+2.64%) |
Jun 27, 2022 | 30.88 | 31.61 | 30.42 | 31.43 | 7,503,094 | +0.99(+3.24%) |
Jun 24, 2022 | 29.69 | 30.98 | 29.44 | 30.44 | 8,922,872 | +1.44(+4.95%) |
Jun 23, 2022 | 31.29 | 31.47 | 28.66 | 29.01 | 13,982,543 | -2.04(-6.56%) |
Jun 22, 2022 | 30.32 | 31.63 | 30.32 | 31.04 | 10,433,334 | -1.79(-5.45%) |
Jun 21, 2022 | 32.46 | 33.15 | 32.34 | 32.83 | 10,463,878 | +2.58(+8.54%) |
Jun 17, 2022 | 31.98 | 32.57 | 29.84 | 30.25 | 16,223,361 | -2.24(-6.89%) |
Jun 16, 2022 | 33.20 | 33.63 | 32.37 | 32.49 | 11,651,125 | -1.71(-5.00%) |
Jun 15, 2022 | 34.55 | 34.83 | 33.38 | 34.20 | 8,041,429 | -0.50(-1.45%) |
Jun 14, 2022 | 35.46 | 35.70 | 34.29 | 34.70 | 8,283,084 | -0.18(-0.51%) |
Jun 13, 2022 | 35.00 | 35.52 | 33.80 | 34.88 | 12,606,210 | -1.53(-4.21%) |
Jun 10, 2022 | 36.34 | 36.86 | 35.86 | 36.41 | 7,409,475 | -0.41(-1.12%) |
Jun 09, 2022 | 37.06 | 37.38 | 36.80 | 36.82 | 5,872,780 | -0.63(-1.67%) |
Jun 08, 2022 | 37.10 | 37.65 | 36.97 | 37.45 | 5,868,455 | +0.46(+1.24%) |
Jun 07, 2022 | 36.23 | 37.22 | 36.04 | 36.99 | 6,593,213 | +0.58(+1.60%) |
Jun 06, 2022 | 36.40 | 36.70 | 36.29 | 36.41 | 6,155,152 | +0.39(+1.08%) |
Jun 03, 2022 | 35.63 | 36.26 | 35.60 | 36.02 | 8,089,713 | +0.40(+1.11%) |
Jun 02, 2022 | 35.86 | 36.03 | 35.34 | 35.63 | 10,224,300 | -0.04(-0.12%) |
Jun 01, 2022 | 35.62 | 36.04 | 34.95 | 35.67 | 12,192,746 | +0.49(+1.39%) |
May 31, 2022 | 36.40 | 36.61 | 35.10 | 35.18 | 9,559,006 | -0.20(-0.57%) |
May 27, 2022 | 34.51 | 35.48 | 34.48 | 35.38 | 8,832,832 | +0.90(+2.60%) |
May 26, 2022 | 34.36 | 34.79 | 34.23 | 34.49 | 7,424,835 | +0.16(+0.46%) |
May 25, 2022 | 33.87 | 34.50 | 33.84 | 34.33 | 6,744,501 | +0.56(+1.65%) |
May 24, 2022 | 33.83 | 34.08 | 33.38 | 33.77 | 8,528,259 | -0.58(-1.67%) |
May 23, 2022 | 33.52 | 34.72 | 33.33 | 34.35 | 8,629,790 | +1.17(+3.52%) |
May 20, 2022 | 33.31 | 33.85 | 32.70 | 33.18 | 7,862,872 | +0.12(+0.37%) |
May 19, 2022 | 32.07 | 33.51 | 31.98 | 33.06 | 9,169,632 | +0.17(+0.53%) |
May 18, 2022 | 33.54 | 33.58 | 32.62 | 32.88 | 9,422,231 | -0.53(-1.59%) |
May 17, 2022 | 32.97 | 33.85 | 32.79 | 33.41 | 10,369,378 | +0.73(+2.24%) |
May 16, 2022 | 31.74 | 32.82 | 31.58 | 32.68 | 9,781,411 | +1.02(+3.22%) |
May 13, 2022 | 31.32 | 32.20 | 31.21 | 31.66 | 12,423,330 | +0.92(+3.00%) |
May 12, 2022 | 30.83 | 31.06 | 29.60 | 30.74 | 13,142,180 | -0.28(-0.90%) |
May 11, 2022 | 30.24 | 31.98 | 30.24 | 31.02 | 11,677,892 | +1.10(+3.67%) |
May 10, 2022 | 30.90 | 31.00 | 28.80 | 29.92 | 12,102,174 | -0.41(-1.35%) |
May 09, 2022 | 31.63 | 31.63 | 30.10 | 30.33 | 9,752,101 | -1.95(-6.05%) |
May 06, 2022 | 32.35 | 32.70 | 31.72 | 32.28 | 7,155,255 | +0.12(+0.38%) |
May 05, 2022 | 32.73 | 33.05 | 31.55 | 32.16 | 8,596,844 | -0.42(-1.28%) |
May 04, 2022 | 32.84 | 32.94 | 31.85 | 32.58 | 13,016,699 | +0.28(+0.86%) |
May 03, 2022 | 31.40 | 32.39 | 31.35 | 32.30 | 10,239,813 | +0.89(+2.83%) |
May 02, 2022 | 30.90 | 31.58 | 30.64 | 31.41 | 9,100,168 | +0.10(+0.31%) |
Apr 29, 2022 | 32.17 | 32.75 | 31.24 | 31.31 | 10,345,025 | -0.83(-2.58%) |
Apr 28, 2022 | 29.95 | 32.19 | 29.75 | 32.14 | 22,676,610 | +3.49(+12.20%) |
Apr 27, 2022 | 27.72 | 28.75 | 27.33 | 28.65 | 7,509,086 | +1.05(+3.79%) |
Apr 26, 2022 | 27.44 | 28.08 | 27.07 | 27.60 | 7,839,285 | +0.37(+1.34%) |
Apr 25, 2022 | 27.13 | 27.44 | 26.41 | 27.24 | 8,939,992 | -0.91(-3.22%) |
Apr 22, 2022 | 28.75 | 29.00 | 28.02 | 28.14 | 6,476,638 | -0.87(-3.00%) |
Apr 21, 2022 | 30.28 | 30.57 | 28.85 | 29.01 | 7,289,792 | -1.06(-3.53%) |
Apr 20, 2022 | 29.93 | 30.23 | 29.72 | 30.08 | 5,887,237 | +0.40(+1.35%) |
Apr 19, 2022 | 29.54 | 30.17 | 29.44 | 29.68 | 5,781,107 | -0.17(-0.58%) |
Apr 18, 2022 | 29.57 | 30.16 | 29.42 | 29.85 | 5,280,631 | +0.44(+1.48%) |
Apr 14, 2022 | 29.07 | 29.62 | 29.00 | 29.41 | 4,751,161 | +0.24(+0.84%) |
Apr 13, 2022 | 28.80 | 29.27 | 28.55 | 29.17 | 6,263,337 | +0.66(+2.32%) |
Apr 12, 2022 | 28.44 | 29.01 | 28.44 | 28.51 | 5,539,404 | +0.60(+2.15%) |
Apr 11, 2022 | 28.16 | 28.40 | 27.64 | 27.91 | 7,309,376 | -0.69(-2.41%) |
Apr 08, 2022 | 28.38 | 28.97 | 28.35 | 28.60 | 6,464,419 | +0.15(+0.52%) |
Apr 07, 2022 | 28.22 | 28.48 | 27.60 | 28.45 | 7,935,233 | +0.23(+0.80%) |
Apr 06, 2022 | 29.01 | 29.25 | 28.07 | 28.22 | 7,619,815 | -0.52(-1.82%) |
Apr 05, 2022 | 29.30 | 29.80 | 28.71 | 28.74 | 6,414,711 | -0.38(-1.32%) |
Apr 04, 2022 | 28.89 | 29.17 | 28.62 | 29.13 | 7,104,987 | +0.57(+2.01%) |
Apr 01, 2022 | 28.26 | 28.83 | 28.24 | 28.55 | 4,744,052 | +0.16(+0.55%) |
Mar 31, 2022 | 28.45 | 29.04 | 28.39 | 28.39 | 7,658,936 | -0.44(-1.54%) |
Mar 30, 2022 | 28.82 | 29.03 | 28.43 | 28.84 | 8,282,029 | +0.44(+1.57%) |
Mar 29, 2022 | 27.76 | 28.48 | 27.42 | 28.39 | 10,294,356 | -0.14(-0.49%) |
Mar 28, 2022 | 28.86 | 28.96 | 28.43 | 28.53 | 7,792,442 | -1.13(-3.82%) |
Mar 25, 2022 | 28.46 | 29.70 | 28.45 | 29.67 | 10,775,717 | +1.00(+3.50%) |
Mar 24, 2022 | 28.79 | 28.97 | 28.45 | 28.66 | 7,227,763 | -0.04(-0.15%) |
Mar 23, 2022 | 28.66 | 29.15 | 28.63 | 28.71 | 8,329,852 | +0.45(+1.60%) |
Mar 22, 2022 | 28.31 | 28.38 | 27.97 | 28.26 | 5,979,343 | -0.03(-0.09%) |
Mar 21, 2022 | 27.57 | 28.31 | 27.54 | 28.28 | 8,188,649 | +1.17(+4.31%) |
Mar 18, 2022 | 27.04 | 27.33 | 26.88 | 27.11 | 6,232,768 | -0.04(-0.16%) |
Mar 17, 2022 | 26.71 | 27.22 | 26.58 | 27.16 | 11,651,688 | +1.09(+4.18%) |
Mar 16, 2022 | 26.27 | 26.39 | 25.79 | 26.07 | 10,539,119 | +0.18(+0.71%) |
Mar 15, 2022 | 25.67 | 26.17 | 25.44 | 25.89 | 10,755,532 | -0.89(-3.32%) |
Mar 14, 2022 | 27.13 | 27.36 | 26.29 | 26.77 | 10,368,827 | -0.90(-3.24%) |
Mar 11, 2022 | 27.50 | 28.17 | 27.44 | 27.67 | 8,748,482 | +0.06(+0.22%) |
Mar 10, 2022 | 27.70 | 27.42 | 27.61 | 11,681,115 | +0.35(+1.28%) | |
Mar 09, 2022 | 27.66 | 28.09 | 26.91 | 27.26 | 12,030,356 | -0.78(-2.80%) |
Mar 08, 2022 | 29.13 | 29.28 | 27.52 | 28.05 | 16,588,829 | -0.58(-2.04%) |
Mar 07, 2022 | 27.75 | 29.00 | 27.75 | 28.63 | 17,608,004 | +1.21(+4.42%) |
Mar 04, 2022 | 26.87 | 27.43 | 26.74 | 27.42 | 11,509,402 | +0.46(+1.71%) |
Mar 03, 2022 | 26.66 | 27.23 | 26.59 | 26.96 | 15,181,804 | +0.06(+0.23%) |
Mar 02, 2022 | 26.95 | 27.23 | 26.79 | 26.90 | 12,308,086 | +0.46(+1.72%) |
Mar 01, 2022 | 26.66 | 27.08 | 26.16 | 26.44 | 16,992,444 | +0.20(+0.75%) |
Feb 28, 2022 | 25.62 | 26.29 | 25.49 | 26.24 | 9,974,607 | +0.63(+2.45%) |
Feb 25, 2022 | 24.89 | 25.62 | 25.10 | 25.62 | 13,273,325 | +0.75(+3.01%) |
Feb 24, 2022 | 25.39 | 25.43 | 24.28 | 24.87 | 9,730,454 | -0.16(-0.65%) |
Feb 23, 2022 | 25.17 | 25.52 | 24.89 | 25.03 | 6,262,614 | +0.06(+0.24%) |
Feb 22, 2022 | 25.65 | 25.74 | 24.56 | 24.97 | 15,724,051 | -0.02(-0.07%) |
Feb 18, 2022 | 24.99 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.46 | 25.76 | 25.22 | 25.50 | 6,601,480 | +0.03(+0.10%) |
Feb 16, 2022 | 25.35 | 26.00 | 25.35 | 25.47 | 7,980,383 | +0.32(+1.26%) |
Feb 15, 2022 | 24.84 | 25.16 | 24.58 | 25.15 | 8,013,670 | -0.39(-1.51%) |
Feb 14, 2022 | 25.69 | 25.93 | 25.28 | 25.54 | 12,565,584 | -0.34(-1.33%) |
Feb 11, 2022 | 25.01 | 26.01 | 24.94 | 25.88 | 10,819,658 | +1.08(+4.37%) |
Feb 10, 2022 | 24.64 | 25.26 | 24.62 | 24.80 | 5,392,155 | -0.03(-0.14%) |
Feb 09, 2022 | 24.56 | 25.10 | 24.56 | 24.83 | 5,365,051 | +0.36(+1.48%) |
Feb 08, 2022 | 24.69 | 24.74 | 24.19 | 24.47 | 7,207,526 | -0.45(-1.79%) |
Feb 07, 2022 | 24.68 | 25.12 | 24.29 | 24.92 | 7,333,213 | +0.23(+0.94%) |
Feb 04, 2022 | 25.31 | 25.33 | 24.61 | 24.69 | 17,907,740 | -0.43(-1.71%) |
Feb 03, 2022 | 25.15 | 25.12 | 14,869,342 | -1.01(-3.88%) | ||
Feb 02, 2022 | 25.81 | 26.23 | 25.45 | 26.13 | 13,374,308 | +0.43(+1.67%) |
Feb 01, 2022 | 24.56 | 25.72 | 24.53 | 25.70 | 9,546,652 | +1.14(+4.66%) |
Jan 31, 2022 | 24.36 | 24.77 | 24.56 | 8,331,136 | +0.23(+0.95%) | |
Jan 28, 2022 | 24.46 | 24.73 | 24.16 | 24.33 | 9,243,940 | -0.13(-0.53%) |
Jan 27, 2022 | 24.46 | 24.89 | 24.11 | 24.46 | 10,617,903 | +0.48(+2.01%) |
Jan 26, 2022 | 24.23 | 24.59 | 23.84 | 23.97 | 9,791,065 | +0.24(+1.01%) |
Jan 25, 2022 | 22.40 | 23.84 | 22.17 | 23.73 | 13,286,358 | +1.18(+5.22%) |
Jan 24, 2022 | 22.53 | 22.88 | 21.72 | 22.56 | 15,322,216 | -0.71(-3.07%) |
Jan 21, 2022 | 23.84 | 23.91 | 23.18 | 23.27 | 14,239,810 | -0.98(-4.04%) |
Jan 20, 2022 | 24.20 | 24.82 | 24.03 | 24.25 | 6,424,453 | -0.15(-0.60%) |
Jan 19, 2022 | 24.84 | 24.84 | 24.16 | 24.39 | 6,954,239 | -0.19(-0.77%) |
Jan 18, 2022 | 25.14 | 25.14 | 24.35 | 24.58 | 15,974,368 | +0.32(+1.31%) |
Jan 14, 2022 | 24.27 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.21 | 24.38 | 23.74 | 23.96 | 8,872,173 | -0.27(-1.10%) |
Jan 12, 2022 | 24.28 | 24.70 | 24.07 | 24.22 | 13,562,265 | +0.17(+0.71%) |
Jan 11, 2022 | 23.16 | 24.08 | 23.06 | 24.05 | 10,113,929 | +1.18(+5.15%) |
Jan 10, 2022 | 22.84 | 23.02 | 22.53 | 22.87 | 5,945,019 | +0.04(+0.19%) |
Jan 07, 2022 | 22.99 | 23.01 | 22.65 | 22.83 | 8,187,345 | -0.02(-0.08%) |
Jan 06, 2022 | 22.99 | 23.40 | 22.74 | 22.85 | 10,745,322 | +0.36(+1.61%) |
Jan 05, 2022 | 22.96 | 23.11 | 22.46 | 22.49 | 9,168,309 | +0.07(+0.31%) |
Jan 04, 2022 | 22.10 | 22.53 | 21.97 | 22.42 | 8,484,336 | +0.33(+1.48%) |
Jan 03, 2022 | 21.64 | 22.29 | 21.58 | 22.09 | 5,003,593 | +0.58(+2.68%) |
Dec 31, 2021 | 21.23 | 21.58 | 21.21 | 21.52 | 3,977,588 | +0.28(+1.34%) |
Dec 30, 2021 | 21.34 | 21.48 | 21.20 | 21.23 | 4,153,053 | -0.02(-0.08%) |
Dec 29, 2021 | 21.27 | 21.64 | 21.20 | 21.25 | 7,307,137 | -0.23(-1.08%) |
Dec 28, 2021 | 21.59 | 21.81 | 21.39 | 21.48 | 3,156,660 | -0.02(-0.08%) |
Dec 27, 2021 | 20.97 | 21.52 | 20.72 | 21.50 | 3,671,130 | +0.43(+2.04%) |
Dec 23, 2021 | 21.08 | 21.25 | 20.96 | 21.07 | 3,604,250 | +0.09(+0.45%) |
Dec 22, 2021 | 20.60 | 21.11 | 20.41 | 20.97 | 4,973,211 | +0.37(+1.79%) |
Dec 21, 2021 | 20.23 | 20.65 | 20.16 | 20.60 | 8,324,408 | +0.75(+3.77%) |
Dec 20, 2021 | 19.31 | 19.87 | 19.10 | 19.86 | 8,558,694 | -0.07(-0.34%) |
Dec 17, 2021 | 19.87 | 20.26 | 19.74 | 19.93 | 6,572,104 | -0.44(-2.15%) |
Dec 16, 2021 | 20.48 | 20.86 | 20.34 | 20.36 | 5,997,688 | +0.15(+0.77%) |
Dec 15, 2021 | 20.05 | 20.35 | 19.39 | 20.21 | 7,890,830 | +0.03(+0.17%) |
Dec 14, 2021 | 20.35 | 20.75 | 20.11 | 20.17 | 6,067,595 | -0.30(-1.47%) |
Dec 13, 2021 | 20.94 | 20.97 | 20.41 | 20.48 | 7,443,406 | -0.69(-3.25%) |
Dec 10, 2021 | 21.21 | 21.28 | 20.88 | 21.16 | 6,656,745 | +0.13(+0.61%) |
Dec 09, 2021 | 21.06 | 21.20 | 20.82 | 21.03 | 6,423,722 | -0.27(-1.25%) |
Dec 08, 2021 | 21.65 | 21.79 | 21.25 | 21.30 | 6,071,548 | -0.25(-1.16%) |
Dec 07, 2021 | 21.46 | 21.82 | 21.29 | 21.55 | 7,910,321 | +0.60(+2.87%) |
Dec 06, 2021 | 20.61 | 21.27 | 20.45 | 20.95 | 7,391,625 | +0.68(+3.35%) |
Dec 03, 2021 | 21.18 | 21.35 | 20.14 | 20.27 | 11,795,452 | -0.49(-2.36%) |
Dec 02, 2021 | 20.23 | 20.88 | 19.88 | 20.76 | 16,695,688 | +0.64(+3.21%) |
Dec 01, 2021 | 21.30 | 21.34 | 20.09 | 20.11 | 17,430,336 | -0.45(-2.18%) |
Nov 30, 2021 | 20.66 | 20.98 | 20.23 | 20.56 | 12,229,172 | -0.59(-2.79%) |
Nov 29, 2021 | 21.61 | 21.77 | 20.80 | 21.15 | 11,556,186 | +0.24(+1.13%) |
Nov 26, 2021 | 21.21 | 21.21 | 20.44 | 20.92 | 13,115,761 | -1.58(-7.02%) |
Nov 24, 2021 | 21.79 | 22.55 | 21.73 | 22.50 | 7,120,546 | +0.52(+2.34%) |
Nov 23, 2021 | 21.61 | 22.02 | 21.57 | 21.98 | 9,101,912 | +0.82(+3.87%) |
Nov 22, 2021 | 20.99 | 21.56 | 20.79 | 21.16 | 11,210,001 | +0.03(+0.12%) |
Nov 19, 2021 | 21.27 | 21.53 | 20.87 | 21.14 | 8,331,716 | -0.52(-2.38%) |
Nov 18, 2021 | 21.60 | 21.94 | 21.61 | 21.65 | 6,403,416 | +0.07(+0.31%) |
Nov 17, 2021 | 21.42 | 22.06 | 21.33 | 21.58 | 5,584,943 | -0.03(-0.12%) |
Nov 16, 2021 | 22.02 | 22.04 | 21.60 | 21.61 | 4,446,916 | -0.29(-1.31%) |
Nov 15, 2021 | 21.64 | 22.04 | 21.32 | 21.90 | 6,746,820 | +0.14(+0.62%) |
Nov 12, 2021 | 21.65 | 21.78 | 21.49 | 21.76 | 7,132,372 | -0.01(-0.04%) |
Nov 11, 2021 | 21.84 | 22.02 | 21.74 | 21.77 | 5,288,288 | -0.08(-0.39%) |
Nov 10, 2021 | 22.17 | 21.85 | 7,376,360 | -0.31(-1.41%) | ||
Nov 09, 2021 | 22.33 | 22.43 | 21.93 | 22.17 | 6,998,623 | -0.12(-0.53%) |
Nov 08, 2021 | 22.55 | 22.66 | 22.13 | 22.28 | 8,271,251 | -0.11(-0.49%) |
Nov 05, 2021 | 22.10 | 22.49 | 21.85 | 22.39 | 12,124,653 | +0.50(+2.28%) |
Nov 04, 2021 | 21.83 | 22.17 | 21.61 | 21.90 | 13,328,950 | +0.46(+2.13%) |
Nov 03, 2021 | 21.24 | 21.63 | 21.20 | 21.44 | 9,921,113 | -0.31(-1.44%) |
Nov 02, 2021 | 22.39 | 22.45 | 21.74 | 21.75 | 9,217,670 | -0.81(-3.59%) |
Nov 01, 2021 | 22.59 | 22.78 | 22.20 | 22.56 | 10,185,932 | +0.35(+1.60%) |
Oct 29, 2021 | 21.90 | 22.49 | 21.88 | 22.21 | 17,945,886 | +0.33(+1.51%) |
Oct 28, 2021 | 20.43 | 21.95 | 20.42 | 21.88 | 25,181,584 | +2.55(+13.19%) |
Oct 27, 2021 | 19.82 | 19.81 | 19.28 | 19.33 | 10,397,819 | -0.66(-3.30%) |
Oct 26, 2021 | 19.96 | 19.99 | 6,773,485 | +0.14(+0.68%) | ||
Oct 25, 2021 | 19.72 | 20.00 | 19.62 | 19.85 | 8,019,944 | +0.55(+2.84%) |
Oct 22, 2021 | 19.16 | 19.38 | 19.06 | 19.30 | 6,234,027 | +0.24(+1.24%) |
Oct 21, 2021 | 19.42 | 19.56 | 18.92 | 19.07 | 10,810,854 | -0.49(-2.50%) |
Oct 20, 2021 | 19.39 | 19.75 | 19.34 | 19.56 | 10,466,729 | +0.00(+0.00%) |
Oct 19, 2021 | 19.62 | 19.77 | 19.36 | 19.56 | 7,608,444 | -0.01(-0.04%) |
Oct 18, 2021 | 20.07 | 20.29 | 19.48 | 19.57 | 9,656,370 | -0.29(-1.45%) |
Oct 15, 2021 | 20.07 | 20.22 | 19.85 | 19.85 | 7,395,136 | -0.03(-0.17%) |
Oct 14, 2021 | 20.27 | 20.34 | 19.83 | 19.89 | 8,507,198 | +0.06(+0.30%) |
Oct 13, 2021 | 19.54 | 19.87 | 19.35 | 19.83 | 5,957,190 | +0.05(+0.26%) |
Oct 12, 2021 | 19.68 | 19.89 | 19.47 | 19.78 | 8,321,825 | +0.00(+0.00%) |
Oct 11, 2021 | 20.10 | 20.25 | 19.73 | 19.78 | 6,556,277 | +0.27(+1.39%) |
Oct 08, 2021 | 19.13 | 19.56 | 19.12 | 19.51 | 8,098,803 | +0.67(+3.54%) |
Oct 07, 2021 | 18.37 | 18.87 | 18.16 | 18.84 | 8,490,556 | +0.63(+3.48%) |
Oct 06, 2021 | 18.35 | 18.39 | 17.90 | 18.21 | 9,936,109 | -0.47(-2.53%) |
Oct 05, 2021 | 18.40 | 18.89 | 18.28 | 18.68 | 10,544,856 | +0.63(+3.51%) |
Oct 04, 2021 | 18.02 | 18.47 | 17.98 | 18.05 | 9,663,427 | +0.35(+1.96%) |
Oct 01, 2021 | 17.55 | 17.90 | 17.50 | 17.70 | 6,367,657 | +0.19(+1.06%) |
Sep 30, 2021 | 17.54 | 17.80 | 17.18 | 17.51 | 10,173,328 | +0.00(+0.00%) |
Sep 29, 2021 | 17.61 | 17.70 | 17.45 | 17.51 | 7,714,021 | -0.14(-0.77%) |
Sep 28, 2021 | 18.02 | 18.15 | 17.53 | 17.65 | 9,032,079 | -0.08(-0.43%) |
Sep 27, 2021 | 17.52 | 18.03 | 17.52 | 17.72 | 8,554,665 | +0.65(+3.81%) |
Sep 24, 2021 | 16.92 | 17.21 | 16.84 | 17.07 | 4,203,664 | +0.04(+0.25%) |
Sep 23, 2021 | 16.83 | 17.23 | 16.78 | 17.03 | 9,109,610 | +0.36(+2.18%) |
Sep 22, 2021 | 16.33 | 16.93 | 16.31 | 16.67 | 8,793,163 | +0.68(+4.22%) |
Sep 21, 2021 | 16.02 | 16.15 | 15.75 | 15.99 | 7,703,639 | +0.19(+1.23%) |
Sep 20, 2021 | 15.77 | 15.96 | 15.58 | 15.80 | 6,555,803 | -0.55(-3.36%) |
Sep 17, 2021 | 16.27 | 16.43 | 16.10 | 16.35 | 7,220,552 | -0.18(-1.07%) |
Sep 16, 2021 | 16.52 | 16.66 | 16.42 | 16.53 | 8,391,643 | -0.04(-0.25%) |
Sep 15, 2021 | 15.97 | 16.62 | 15.94 | 16.57 | 10,796,329 | +0.90(+5.71%) |
Sep 14, 2021 | 16.30 | 16.31 | 15.60 | 15.67 | 6,388,336 | -0.37(-2.32%) |
Sep 13, 2021 | 15.66 | 16.16 | 15.65 | 16.04 | 8,734,326 | +0.59(+3.83%) |
Sep 10, 2021 | 15.95 | 16.06 | 15.44 | 15.45 | 6,995,852 | -0.20(-1.29%) |
Sep 09, 2021 | 15.31 | 15.82 | 15.23 | 15.66 | 10,612,203 | +0.25(+1.65%) |
Sep 08, 2021 | 15.64 | 15.88 | 15.37 | 15.40 | 8,046,796 | -0.16(-1.03%) |
Sep 07, 2021 | 15.71 | 15.87 | 15.54 | 15.56 | 12,517,798 | -0.24(-1.55%) |
Sep 03, 2021 | 16.04 | 16.12 | 15.75 | 15.81 | 7,070,918 | -0.15(-0.95%) |
Sep 02, 2021 | 15.66 | 16.20 | 15.65 | 15.96 | 19,584,096 | +0.55(+3.56%) |
Sep 01, 2021 | 15.52 | 15.70 | 15.37 | 15.41 | 15,908,932 | -0.16(-1.02%) |
Aug 31, 2021 | 15.69 | 15.86 | 15.55 | 15.57 | 6,777,505 | -0.24(-1.53%) |
Aug 30, 2021 | 16.08 | 16.10 | 15.81 | 15.81 | 8,023,989 | -0.23(-1.41%) |
Aug 27, 2021 | 15.73 | 16.20 | 15.73 | 16.04 | 7,977,187 | +0.46(+2.95%) |
Aug 26, 2021 | 15.54 | 15.68 | 15.36 | 15.58 | 10,198,015 | -0.05(-0.32%) |
Aug 25, 2021 | 15.61 | 15.67 | 15.48 | 15.63 | 4,933,150 | +0.01(+0.05%) |
Aug 24, 2021 | 15.46 | 15.72 | 15.41 | 15.62 | 9,258,212 | +0.34(+2.24%) |
Aug 23, 2021 | 15.01 | 15.36 | 15.01 | 15.28 | 9,021,128 | +0.67(+4.57%) |
Aug 20, 2021 | 14.47 | 14.66 | 14.41 | 14.61 | 7,290,875 | -0.04(-0.29%) |
Aug 19, 2021 | 14.58 | 14.73 | 14.28 | 14.65 | 16,803,698 | -0.37(-2.45%) |
Aug 18, 2021 | 15.45 | 15.49 | 15.01 | 15.02 | 11,816,939 | -0.40(-2.60%) |
Aug 17, 2021 | 15.53 | 15.82 | 15.35 | 15.42 | 11,295,276 | -0.32(-2.02%) |
Aug 16, 2021 | 15.79 | 15.82 | 15.48 | 15.74 | 7,277,022 | -0.28(-1.77%) |
Aug 13, 2021 | 16.23 | 16.30 | 16.00 | 16.02 | 4,390,500 | -0.28(-1.69%) |
Aug 12, 2021 | 16.41 | 16.49 | 16.16 | 16.30 | 4,389,412 | -0.19(-1.16%) |
Aug 11, 2021 | 16.40 | 16.52 | 16.21 | 16.49 | 4,758,426 | +0.03(+0.15%) |
Aug 10, 2021 | 16.05 | 16.48 | 16.00 | 16.46 | 5,538,843 | +0.46(+2.87%) |
Aug 09, 2021 | 16.20 | 16.20 | 15.86 | 16.00 | 7,593,987 | -0.43(-2.59%) |
Aug 06, 2021 | 16.49 | 16.59 | 16.32 | 16.43 | 5,964,232 | +0.10(+0.61%) |
Aug 05, 2021 | 16.07 | 16.55 | 16.05 | 16.33 | 8,339,079 | +0.42(+2.62%) |
Aug 04, 2021 | 16.20 | 16.31 | 15.89 | 15.91 | 7,633,181 | -0.57(-3.44%) |
Aug 03, 2021 | 16.00 | 16.56 | 15.85 | 16.48 | 9,114,742 | +0.40(+2.49%) |
Aug 02, 2021 | 16.42 | 16.97 | 16.06 | 16.08 | 8,972,510 | -0.31(-1.88%) |
Jul 30, 2021 | 16.66 | 16.84 | 16.23 | 16.39 | 11,672,927 | -0.24(-1.46%) |
Jul 29, 2021 | 17.29 | 17.38 | 16.59 | 16.63 | 14,008,996 | -0.49(-2.88%) |
Jul 28, 2021 | 17.10 | 17.26 | 16.82 | 17.12 | 14,751,305 | +0.13(+0.74%) |
Jul 27, 2021 | 17.63 | 17.68 | 16.97 | 17.00 | 12,201,514 | -0.79(-4.46%) |
Jul 26, 2021 | 17.37 | 18.06 | 17.33 | 17.79 | 7,004,260 | +0.42(+2.40%) |
Jul 23, 2021 | 17.56 | 17.60 | 17.25 | 17.37 | 5,569,981 | -0.10(-0.57%) |
Jul 22, 2021 | 17.59 | 17.59 | 17.26 | 17.47 | 5,993,932 | -0.09(-0.52%) |
Jul 21, 2021 | 17.28 | 17.78 | 17.28 | 17.56 | 9,709,059 | +0.54(+3.19%) |
Jul 20, 2021 | 16.64 | 17.16 | 16.35 | 17.02 | 9,534,509 | +0.40(+2.41%) |
Jul 19, 2021 | 16.57 | 16.92 | 16.33 | 16.62 | 14,317,929 | -0.89(-5.10%) |
Jul 16, 2021 | 18.27 | 18.31 | 17.42 | 17.51 | 8,624,774 | -0.56(-3.10%) |
Jul 15, 2021 | 18.22 | 18.50 | 17.98 | 18.07 | 5,927,725 | -0.41(-2.21%) |
Jul 14, 2021 | 19.05 | 19.29 | 18.37 | 18.48 | 6,802,360 | -0.43(-2.25%) |
Jul 13, 2021 | 19.03 | 19.13 | 18.72 | 18.91 | 5,300,048 | -0.23(-1.22%) |
Jul 12, 2021 | 19.31 | 19.43 | 18.98 | 19.14 | 7,200,026 | -0.28(-1.46%) |
Jul 09, 2021 | 19.48 | 19.58 | 19.25 | 19.43 | 5,695,998 | +0.20(+1.04%) |
Jul 08, 2021 | 18.92 | 19.46 | 18.81 | 19.23 | 6,585,950 | -0.12(-0.60%) |
Jul 07, 2021 | 19.76 | 20.01 | 19.28 | 19.34 | 5,534,121 | -0.50(-2.52%) |
Jul 06, 2021 | 20.13 | 20.14 | 19.38 | 19.84 | 13,796,334 | -0.13(-0.67%) |
Jul 02, 2021 | 20.24 | 20.36 | 19.69 | 19.98 | 5,299,090 | -0.38(-1.89%) |