Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.86 | 19.35 | 2,393,327 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.24 | 19.30 | 18.44 | 18.86 | 2,810,085 | -0.56(-2.88%) |
Jan 27, 2022 | 19.46 | 19.83 | 19.31 | 19.42 | 2,494,376 | +0.04(+0.20%) |
Jan 26, 2022 | 19.45 | 19.74 | 19.12 | 19.39 | 5,104,244 | -0.02(-0.10%) |
Jan 25, 2022 | 19.24 | 19.66 | 19.06 | 19.40 | 2,804,340 | -0.07(-0.35%) |
Jan 24, 2022 | 18.97 | 19.60 | 18.53 | 19.47 | 3,201,951 | +0.09(+0.45%) |
Jan 21, 2022 | 19.43 | 19.73 | 19.15 | 19.39 | 2,812,804 | -0.03(-0.15%) |
Jan 20, 2022 | 19.39 | 19.86 | 19.32 | 19.41 | 1,686,507 | +0.21(+1.11%) |
Jan 19, 2022 | 19.03 | 19.47 | 18.98 | 19.20 | 1,013,867 | +0.26(+1.37%) |
Jan 18, 2022 | 18.89 | 19.11 | 18.75 | 18.94 | 1,415,901 | -0.06(-0.30%) |
Jan 14, 2022 | 19.00 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.45 | 19.70 | 18.29 | 18.87 | 3,452,680 | -0.57(-2.93%) |
Jan 12, 2022 | 19.52 | 19.67 | 19.37 | 19.44 | 858,520 | +0.00(+0.00%) |
Jan 11, 2022 | 19.17 | 19.46 | 18.91 | 19.44 | 669,594 | +0.33(+1.72%) |
Jan 10, 2022 | 18.85 | 19.14 | 18.57 | 19.12 | 1,491,882 | +0.14(+0.76%) |
Jan 07, 2022 | 19.24 | 19.45 | 18.95 | 18.97 | 921,638 | -0.22(-1.16%) |
Jan 06, 2022 | 19.20 | 19.42 | 19.10 | 19.19 | 869,721 | -0.04(-0.20%) |
Jan 05, 2022 | 19.61 | 19.86 | 19.21 | 19.23 | 1,454,602 | -0.45(-2.30%) |
Jan 04, 2022 | 19.79 | 19.90 | 19.51 | 19.68 | 1,392,514 | +0.00(+0.00%) |
Jan 03, 2022 | 19.48 | 19.72 | 19.40 | 19.68 | 1,879,533 | -0.08(-0.39%) |
Dec 31, 2021 | 19.57 | 19.90 | 19.57 | 19.76 | 1,141,997 | +0.16(+0.84%) |
Dec 30, 2021 | 19.46 | 19.78 | 19.39 | 19.60 | 1,426,448 | +0.10(+0.49%) |
Dec 29, 2021 | 19.71 | 19.88 | 19.48 | 19.50 | 921,980 | -0.22(-1.12%) |
Dec 28, 2021 | 19.41 | 19.76 | 19.37 | 19.72 | 1,080,272 | +0.32(+1.64%) |
Dec 27, 2021 | 19.38 | 19.77 | 19.36 | 19.40 | 924,515 | +0.03(+0.15%) |
Dec 23, 2021 | 19.29 | 19.58 | 19.29 | 19.38 | 1,051,830 | +0.11(+0.55%) |
Dec 22, 2021 | 18.85 | 19.28 | 18.60 | 19.27 | 1,406,197 | +0.38(+1.99%) |
Dec 21, 2021 | 18.68 | 19.25 | 18.68 | 18.89 | 2,812,440 | +0.25(+1.34%) |
Dec 20, 2021 | 18.78 | 18.84 | 18.43 | 18.64 | 1,956,186 | -0.21(-1.12%) |
Dec 17, 2021 | 18.57 | 19.11 | 18.55 | 18.85 | 2,716,992 | +0.28(+1.51%) |
Dec 16, 2021 | 18.05 | 18.64 | 18.05 | 18.57 | 3,241,368 | +0.38(+2.07%) |
Dec 15, 2021 | 17.67 | 18.33 | 17.60 | 18.20 | 9,127,527 | +0.51(+2.89%) |
Dec 14, 2021 | 17.90 | 17.96 | 17.42 | 17.69 | 4,802,817 | -0.24(-1.34%) |
Dec 13, 2021 | 17.67 | 18.14 | 17.67 | 17.93 | 2,019,986 | +0.24(+1.36%) |
Dec 10, 2021 | 17.90 | 18.10 | 17.53 | 17.69 | 1,313,471 | -0.30(-1.66%) |
Dec 09, 2021 | 18.20 | 18.51 | 17.94 | 17.99 | 1,605,166 | -0.40(-2.15%) |
Dec 08, 2021 | 18.81 | 18.81 | 18.25 | 18.38 | 1,595,553 | -0.36(-1.90%) |
Dec 07, 2021 | 18.57 | 18.96 | 18.49 | 18.74 | 865,345 | +0.30(+1.62%) |
Dec 06, 2021 | 18.33 | 18.62 | 18.18 | 18.44 | 1,654,850 | +0.29(+1.59%) |
Dec 03, 2021 | 18.34 | 18.52 | 18.07 | 18.15 | 2,224,586 | -0.22(-1.21%) |
Dec 02, 2021 | 18.05 | 18.47 | 17.92 | 18.37 | 2,301,925 | +0.43(+2.42%) |
Dec 01, 2021 | 18.42 | 18.70 | 17.90 | 17.94 | 3,761,425 | -0.39(-2.11%) |
Nov 30, 2021 | 17.80 | 18.38 | 17.80 | 18.32 | 6,987,109 | +0.43(+2.43%) |
Nov 29, 2021 | 17.59 | 17.92 | 17.55 | 17.89 | 2,330,913 | +0.39(+2.20%) |
Nov 26, 2021 | 17.78 | 17.87 | 17.37 | 17.50 | 605,039 | -0.54(-2.99%) |
Nov 24, 2021 | 17.49 | 18.13 | 17.47 | 18.04 | 1,492,038 | +0.44(+2.52%) |
Nov 23, 2021 | 17.68 | 18.02 | 17.36 | 17.60 | 2,998,804 | -0.13(-0.71%) |
Nov 22, 2021 | 18.30 | 18.34 | 17.51 | 17.73 | 1,933,813 | -0.57(-3.11%) |
Nov 19, 2021 | 18.83 | 18.93 | 18.01 | 18.30 | 3,641,482 | -0.60(-3.16%) |
Nov 18, 2021 | 19.29 | 18.88 | 18.76 | 18.89 | 1,946,116 | -0.38(-1.95%) |
Nov 17, 2021 | 18.71 | 19.31 | 18.52 | 19.27 | 3,538,421 | +0.46(+2.46%) |
Nov 16, 2021 | 19.60 | 19.70 | 18.42 | 18.81 | 6,214,588 | -0.72(-3.70%) |
Nov 15, 2021 | 19.60 | 19.61 | 19.19 | 19.53 | 1,612,746 | +0.00(+0.00%) |
Nov 12, 2021 | 18.59 | 19.54 | 18.45 | 19.53 | 4,433,322 | +0.96(+5.19%) |
Nov 11, 2021 | 18.66 | 18.76 | 18.43 | 18.57 | 2,135,755 | -0.09(-0.47%) |
Nov 10, 2021 | 18.73 | 18.49 | 18.65 | 2,981,322 | -0.15(-0.82%) | |
Nov 09, 2021 | 18.51 | 18.84 | 18.45 | 18.81 | 1,866,144 | +0.40(+2.15%) |
Nov 08, 2021 | 18.35 | 18.52 | 18.30 | 18.41 | 1,698,811 | +0.04(+0.21%) |
Nov 05, 2021 | 18.87 | 18.87 | 17.86 | 18.37 | 4,636,940 | -0.82(-4.27%) |
Nov 04, 2021 | 19.17 | 20.40 | 19.02 | 19.19 | 5,968,631 | +1.20(+6.65%) |
Nov 03, 2021 | 17.92 | 18.05 | 17.76 | 18.00 | 1,370,618 | +0.01(+0.05%) |
Nov 02, 2021 | 18.40 | 18.40 | 17.91 | 17.99 | 1,041,572 | -0.34(-1.84%) |
Nov 01, 2021 | 18.28 | 18.33 | 18.14 | 18.32 | 876,345 | +0.15(+0.85%) |
Oct 29, 2021 | 17.95 | 18.21 | 17.94 | 18.17 | 1,527,953 | +0.29(+1.62%) |
Oct 28, 2021 | 17.83 | 18.01 | 17.78 | 17.88 | 1,141,693 | +0.05(+0.27%) |
Oct 27, 2021 | 17.79 | 18.07 | 17.75 | 17.83 | 996,955 | -0.02(-0.11%) |
Oct 26, 2021 | 18.22 | 17.85 | 17.85 | 905,102 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.83 | 18.08 | 17.66 | 18.04 | 1,397,565 | +0.13(+0.70%) |
Oct 22, 2021 | 18.10 | 18.24 | 17.92 | 17.92 | 880,801 | -0.15(-0.85%) |
Oct 21, 2021 | 17.84 | 18.11 | 17.78 | 18.07 | 1,209,741 | +0.25(+1.41%) |
Oct 20, 2021 | 17.84 | 17.98 | 17.73 | 17.82 | 560,711 | -0.04(-0.22%) |
Oct 19, 2021 | 18.07 | 18.17 | 17.77 | 17.86 | 764,064 | -0.13(-0.70%) |
Oct 18, 2021 | 17.61 | 18.10 | 17.52 | 17.99 | 2,164,546 | +0.28(+1.58%) |
Oct 15, 2021 | 18.05 | 18.10 | 17.65 | 17.71 | 936,304 | -0.33(-1.82%) |
Oct 14, 2021 | 17.70 | 18.14 | 17.62 | 18.04 | 1,367,021 | +0.45(+2.58%) |
Oct 13, 2021 | 17.60 | 17.69 | 17.29 | 17.58 | 793,086 | +0.01(+0.06%) |
Oct 12, 2021 | 18.30 | 18.37 | 17.56 | 17.57 | 2,315,269 | -0.76(-4.16%) |
Oct 11, 2021 | 18.67 | 18.79 | 18.30 | 18.33 | 2,962,220 | -0.39(-2.06%) |
Oct 08, 2021 | 18.52 | 18.90 | 18.40 | 18.72 | 2,732,519 | +0.24(+1.30%) |
Oct 07, 2021 | 18.37 | 18.57 | 18.35 | 18.48 | 2,981,492 | +0.15(+0.84%) |
Oct 06, 2021 | 17.57 | 18.34 | 17.53 | 18.32 | 4,100,021 | +0.75(+4.28%) |
Oct 05, 2021 | 17.35 | 17.58 | 17.25 | 17.57 | 3,257,344 | +0.32(+1.84%) |
Oct 04, 2021 | 16.93 | 17.29 | 16.93 | 17.25 | 3,008,259 | +0.29(+1.71%) |
Oct 01, 2021 | 16.30 | 16.98 | 16.16 | 16.96 | 1,963,760 | +0.75(+4.64%) |
Sep 30, 2021 | 16.11 | 16.34 | 16.02 | 16.21 | 967,414 | +0.11(+0.66%) |
Sep 29, 2021 | 16.41 | 16.48 | 16.04 | 16.11 | 1,468,977 | -0.27(-1.65%) |
Sep 28, 2021 | 16.50 | 16.59 | 16.17 | 16.38 | 2,967,487 | -0.27(-1.62%) |
Sep 27, 2021 | 16.68 | 17.01 | 16.49 | 16.65 | 5,824,801 | +0.06(+0.35%) |
Sep 24, 2021 | 16.20 | 16.74 | 16.10 | 16.59 | 3,417,782 | +0.40(+2.44%) |
Sep 23, 2021 | 16.29 | 16.34 | 16.14 | 16.19 | 1,030,290 | +0.01(+0.06%) |
Sep 22, 2021 | 16.24 | 16.36 | 16.11 | 16.18 | 758,614 | -0.06(-0.36%) |
Sep 21, 2021 | 16.41 | 16.52 | 16.21 | 16.24 | 2,163,486 | -0.09(-0.53%) |
Sep 20, 2021 | 16.71 | 16.81 | 16.09 | 16.33 | 2,170,446 | -0.61(-3.59%) |
Sep 17, 2021 | 16.90 | 17.16 | 16.61 | 16.94 | 2,497,546 | +0.01(+0.06%) |
Sep 16, 2021 | 16.67 | 16.95 | 16.63 | 16.93 | 1,407,222 | +0.22(+1.33%) |
Sep 15, 2021 | 16.96 | 17.12 | 16.64 | 16.70 | 2,146,198 | -0.25(-1.48%) |
Sep 14, 2021 | 17.19 | 17.19 | 16.91 | 16.95 | 1,083,917 | -0.24(-1.40%) |
Sep 13, 2021 | 17.23 | 17.27 | 17.03 | 17.20 | 1,157,668 | +0.03(+0.17%) |
Sep 10, 2021 | 17.52 | 17.56 | 17.13 | 17.17 | 947,143 | -0.40(-2.25%) |
Sep 09, 2021 | 17.55 | 17.55 | 17.50 | 17.56 | 1,173,994 | -0.11(-0.60%) |
Sep 08, 2021 | 17.63 | 17.74 | 17.49 | 17.67 | 745,432 | +0.04(+0.22%) |
Sep 07, 2021 | 17.74 | 17.77 | 17.53 | 17.63 | 1,080,531 | -0.21(-1.19%) |
Sep 03, 2021 | 18.04 | 18.14 | 17.84 | 17.84 | 647,954 | -0.24(-1.33%) |
Sep 02, 2021 | 18.02 | 18.28 | 18.01 | 18.08 | 732,841 | +0.04(+0.21%) |
Sep 01, 2021 | 17.77 | 18.17 | 17.66 | 18.04 | 1,120,349 | +0.37(+2.07%) |
Aug 31, 2021 | 17.70 | 17.83 | 17.57 | 17.68 | 1,022,063 | +0.05(+0.27%) |
Aug 30, 2021 | 17.65 | 17.79 | 17.53 | 17.63 | 670,107 | -0.09(-0.49%) |
Aug 27, 2021 | 17.68 | 17.86 | 17.64 | 17.72 | 1,092,862 | -0.05(-0.27%) |
Aug 26, 2021 | 17.65 | 17.88 | 17.49 | 17.76 | 2,447,083 | +0.12(+0.66%) |
Aug 25, 2021 | 17.75 | 17.75 | 17.52 | 17.65 | 2,645,456 | -0.09(-0.49%) |
Aug 24, 2021 | 17.37 | 17.83 | 17.37 | 17.74 | 5,575,172 | +0.31(+1.77%) |
Aug 23, 2021 | 17.66 | 17.73 | 17.34 | 17.43 | 2,220,496 | -0.14(-0.82%) |
Aug 20, 2021 | 17.17 | 17.58 | 17.13 | 17.57 | 5,449,750 | +0.26(+1.50%) |
Aug 19, 2021 | 17.36 | 17.55 | 17.27 | 17.31 | 1,273,150 | -0.13(-0.72%) |
Aug 18, 2021 | 17.75 | 17.75 | 17.41 | 17.44 | 1,594,460 | -0.35(-1.95%) |
Aug 17, 2021 | 17.92 | 18.17 | 17.69 | 17.78 | 1,447,282 | -0.33(-1.81%) |
Aug 16, 2021 | 18.57 | 18.68 | 18.09 | 18.11 | 1,433,353 | -0.43(-2.34%) |
Aug 13, 2021 | 18.37 | 18.59 | 18.18 | 18.55 | 1,269,844 | +0.16(+0.89%) |
Aug 12, 2021 | 18.38 | 18.56 | 18.14 | 18.38 | 1,948,999 | +0.25(+1.38%) |
Aug 11, 2021 | 17.82 | 18.14 | 17.64 | 18.13 | 2,949,932 | +0.31(+1.73%) |
Aug 10, 2021 | 17.97 | 18.11 | 17.75 | 17.82 | 2,390,205 | +0.36(+2.04%) |
Aug 09, 2021 | 17.66 | 17.79 | 17.45 | 17.47 | 2,130,081 | -0.23(-1.31%) |
Aug 06, 2021 | 17.81 | 17.98 | 17.63 | 17.70 | 2,418,847 | -0.27(-1.50%) |
Aug 05, 2021 | 18.17 | 18.37 | 17.60 | 17.97 | 2,233,476 | -0.28(-1.53%) |
Aug 04, 2021 | 18.12 | 18.49 | 17.94 | 18.25 | 1,518,229 | -0.05(-0.26%) |
Aug 03, 2021 | 19.78 | 19.90 | 18.24 | 18.30 | 4,049,717 | -1.63(-8.18%) |
Aug 02, 2021 | 20.25 | 20.50 | 19.93 | 19.93 | 1,696,803 | -0.29(-1.43%) |
Jul 30, 2021 | 20.03 | 20.32 | 19.90 | 20.21 | 1,709,885 | +0.20(+1.01%) |
Jul 29, 2021 | 20.05 | 20.22 | 19.96 | 20.01 | 1,402,025 | +0.02(+0.10%) |
Jul 28, 2021 | 19.61 | 20.14 | 19.59 | 19.99 | 1,852,111 | +0.39(+1.97%) |
Jul 27, 2021 | 19.60 | 19.68 | 19.25 | 19.61 | 1,819,666 | +0.00(+0.00%) |
Jul 26, 2021 | 20.01 | 20.09 | 19.60 | 19.61 | 1,354,128 | -0.50(-2.49%) |
Jul 23, 2021 | 20.26 | 20.31 | 20.05 | 20.11 | 699,767 | -0.04(-0.19%) |
Jul 22, 2021 | 20.25 | 20.42 | 20.03 | 20.15 | 1,409,544 | -0.15(-0.76%) |
Jul 21, 2021 | 20.39 | 20.46 | 20.20 | 20.30 | 1,200,965 | -0.03(-0.14%) |
Jul 20, 2021 | 19.94 | 20.44 | 19.93 | 20.33 | 909,305 | +0.48(+2.43%) |
Jul 19, 2021 | 20.22 | 20.25 | 19.51 | 19.85 | 1,567,572 | -0.41(-2.00%) |
Jul 16, 2021 | 19.90 | 20.31 | 19.83 | 20.25 | 1,932,200 | +0.41(+2.04%) |
Jul 15, 2021 | 20.06 | 20.12 | 19.69 | 19.85 | 1,308,072 | -0.21(-1.06%) |
Jul 14, 2021 | 20.36 | 20.48 | 19.85 | 20.06 | 1,238,330 | -0.29(-1.42%) |
Jul 13, 2021 | 20.53 | 20.66 | 20.34 | 20.35 | 1,583,483 | -0.19(-0.94%) |
Jul 12, 2021 | 20.40 | 20.62 | 20.33 | 20.54 | 1,518,654 | +0.03(+0.14%) |
Jul 09, 2021 | 20.77 | 20.83 | 20.44 | 20.51 | 2,060,449 | -0.15(-0.75%) |
Jul 08, 2021 | 20.43 | 20.72 | 20.09 | 20.67 | 2,384,790 | +0.12(+0.56%) |
Jul 07, 2021 | 20.49 | 20.75 | 20.40 | 20.55 | 2,118,149 | +0.06(+0.28%) |
Jul 06, 2021 | 20.98 | 21.10 | 20.20 | 20.49 | 2,903,503 | -0.56(-2.66%) |
Jul 02, 2021 | 20.57 | 21.13 | 20.51 | 21.05 | 2,129,445 | +0.56(+2.73%) |
Jul 01, 2021 | 20.63 | 20.85 | 20.48 | 20.49 | 3,098,567 | -0.12(-0.56%) |
Jun 30, 2021 | 21.10 | 21.18 | 20.54 | 20.61 | 2,100,697 | -0.52(-2.46%) |
Jun 29, 2021 | 20.91 | 21.29 | 20.78 | 21.13 | 2,388,980 | +0.24(+1.15%) |
Jun 28, 2021 | 21.52 | 21.62 | 20.75 | 20.89 | 5,012,570 | -1.09(-4.96%) |
Jun 25, 2021 | 21.80 | 22.03 | 21.60 | 21.98 | 5,830,370 | +0.21(+0.97%) |
Jun 24, 2021 | 21.28 | 22.07 | 21.28 | 21.77 | 3,037,571 | +0.59(+2.78%) |
Jun 23, 2021 | 20.80 | 21.23 | 20.72 | 21.18 | 3,557,151 | +0.44(+2.14%) |
Jun 22, 2021 | 20.36 | 20.86 | 20.35 | 20.74 | 1,047,645 | +0.32(+1.56%) |
Jun 21, 2021 | 20.28 | 20.49 | 20.18 | 20.42 | 1,261,638 | +0.16(+0.81%) |
Jun 18, 2021 | 20.08 | 20.26 | 19.82 | 20.25 | 1,314,722 | +0.15(+0.77%) |
Jun 17, 2021 | 20.00 | 20.25 | 20.00 | 20.10 | 1,408,631 | +0.03(+0.14%) |
Jun 16, 2021 | 20.01 | 20.15 | 19.86 | 20.07 | 1,610,627 | +0.06(+0.29%) |
Jun 15, 2021 | 20.43 | 20.45 | 19.98 | 20.01 | 2,033,040 | -0.44(-2.17%) |
Jun 14, 2021 | 20.74 | 20.87 | 20.37 | 20.46 | 1,178,795 | -0.22(-1.07%) |
Jun 11, 2021 | 20.61 | 21.01 | 20.55 | 20.68 | 2,869,440 | +0.10(+0.47%) |
Jun 10, 2021 | 20.48 | 20.61 | 20.35 | 20.58 | 1,859,183 | +0.47(+2.35%) |
Jun 09, 2021 | 20.43 | 20.55 | 20.11 | 20.11 | 1,062,381 | -0.34(-1.65%) |
Jun 08, 2021 | 20.48 | 20.66 | 20.37 | 20.45 | 823,710 | -0.04(-0.19%) |
Jun 07, 2021 | 20.88 | 20.93 | 20.43 | 20.48 | 1,586,345 | -0.45(-2.16%) |
Jun 04, 2021 | 20.74 | 20.95 | 20.56 | 20.94 | 931,840 | +0.34(+1.64%) |
Jun 03, 2021 | 20.81 | 21.09 | 20.58 | 20.60 | 1,370,541 | +0.17(+0.85%) |
Jun 02, 2021 | 20.23 | 20.47 | 19.98 | 20.43 | 1,519,802 | +0.14(+0.71%) |
Jun 01, 2021 | 20.78 | 20.91 | 20.24 | 20.28 | 1,102,295 | -0.42(-2.05%) |
May 28, 2021 | 20.59 | 21.04 | 20.56 | 20.71 | 1,366,271 | +0.19(+0.94%) |
May 27, 2021 | 20.69 | 20.87 | 20.37 | 20.51 | 2,938,882 | -0.21(-1.02%) |
May 26, 2021 | 20.97 | 21.17 | 20.63 | 20.73 | 5,926,426 | -0.24(-1.15%) |
May 25, 2021 | 20.94 | 21.20 | 20.86 | 20.97 | 1,955,428 | +0.08(+0.37%) |
May 24, 2021 | 21.29 | 21.29 | 20.87 | 20.89 | 2,838,476 | -0.28(-1.32%) |
May 21, 2021 | 21.37 | 21.38 | 20.93 | 21.17 | 875,929 | -0.05(-0.23%) |
May 20, 2021 | 20.97 | 21.24 | 20.75 | 21.22 | 1,224,791 | +0.34(+1.62%) |
May 19, 2021 | 20.65 | 20.89 | 20.42 | 20.88 | 972,642 | -0.14(-0.64%) |
May 18, 2021 | 21.08 | 21.32 | 20.88 | 21.02 | 855,763 | -0.07(-0.32%) |
May 17, 2021 | 21.30 | 21.50 | 20.94 | 21.08 | 691,032 | -0.27(-1.26%) |
May 14, 2021 | 21.15 | 21.60 | 21.15 | 21.35 | 1,705,509 | +0.31(+1.47%) |
May 13, 2021 | 21.53 | 21.53 | 20.95 | 21.04 | 1,783,432 | -0.40(-1.84%) |
May 12, 2021 | 22.18 | 22.47 | 21.41 | 21.44 | 1,564,019 | -0.95(-4.22%) |
May 11, 2021 | 21.69 | 22.57 | 21.57 | 22.38 | 1,657,910 | +0.44(+2.02%) |
May 10, 2021 | 21.81 | 22.37 | 21.60 | 21.94 | 1,521,408 | +0.16(+0.75%) |
May 07, 2021 | 21.89 | 21.89 | 21.48 | 21.78 | 2,910,604 | -0.02(-0.09%) |
May 06, 2021 | 21.73 | 22.00 | 21.32 | 21.80 | 2,111,511 | -0.15(-0.70%) |
May 05, 2021 | 21.97 | 22.50 | 21.36 | 21.95 | 5,432,914 | -1.07(-4.65%) |
May 04, 2021 | 23.17 | 23.25 | 22.79 | 23.02 | 2,051,415 | -0.26(-1.12%) |
May 03, 2021 | 23.01 | 23.39 | 22.85 | 23.28 | 800,944 | +0.37(+1.60%) |
Apr 30, 2021 | 23.35 | 23.44 | 22.83 | 22.91 | 887,565 | -0.57(-2.42%) |
Apr 29, 2021 | 23.21 | 23.54 | 23.11 | 23.48 | 1,175,692 | +0.35(+1.50%) |
Apr 28, 2021 | 23.48 | 23.48 | 23.13 | 23.14 | 528,855 | -0.40(-1.68%) |
Apr 27, 2021 | 23.39 | 23.60 | 23.12 | 23.53 | 775,530 | +0.13(+0.54%) |
Apr 26, 2021 | 23.46 | 23.65 | 23.35 | 23.41 | 610,796 | -0.05(-0.21%) |
Apr 23, 2021 | 23.38 | 23.62 | 22.97 | 23.46 | 947,703 | +0.12(+0.50%) |
Apr 22, 2021 | 22.78 | 23.60 | 22.70 | 23.34 | 3,097,965 | +0.57(+2.50%) |
Apr 21, 2021 | 22.62 | 23.24 | 22.62 | 22.77 | 2,170,054 | +0.15(+0.68%) |
Apr 20, 2021 | 22.80 | 23.00 | 22.49 | 22.62 | 1,139,824 | -0.19(-0.85%) |
Apr 19, 2021 | 22.57 | 22.85 | 22.30 | 22.81 | 2,556,017 | +0.22(+0.98%) |
Apr 16, 2021 | 22.30 | 22.82 | 21.82 | 22.59 | 2,149,338 | +0.41(+1.83%) |
Apr 15, 2021 | 21.70 | 22.28 | 21.67 | 22.18 | 1,788,183 | +0.51(+2.36%) |
Apr 14, 2021 | 22.00 | 22.24 | 21.55 | 21.67 | 893,963 | -0.38(-1.71%) |
Apr 13, 2021 | 22.15 | 22.36 | 21.87 | 22.05 | 1,078,994 | -0.06(-0.26%) |
Apr 12, 2021 | 22.43 | 22.44 | 22.01 | 22.10 | 1,079,190 | -0.36(-1.59%) |
Apr 09, 2021 | 22.33 | 22.54 | 22.07 | 22.46 | 1,621,465 | +0.13(+0.56%) |
Apr 08, 2021 | 22.40 | 22.47 | 22.11 | 22.34 | 1,368,251 | -0.02(-0.09%) |
Apr 07, 2021 | 22.77 | 22.98 | 22.15 | 22.36 | 2,199,985 | -0.37(-1.61%) |
Apr 06, 2021 | 22.64 | 22.80 | 22.30 | 22.72 | 3,222,148 | +0.10(+0.43%) |
Apr 05, 2021 | 22.73 | 23.06 | 22.60 | 22.63 | 1,895,892 | +0.02(+0.09%) |
Apr 01, 2021 | 23.07 | 23.09 | 22.41 | 22.61 | 1,958,035 | -0.36(-1.55%) |
Mar 31, 2021 | 23.15 | 23.42 | 22.90 | 22.96 | 2,067,067 | -0.10(-0.42%) |
Mar 30, 2021 | 23.57 | 23.57 | 22.85 | 23.06 | 1,616,387 | -0.43(-1.85%) |
Mar 29, 2021 | 23.78 | 23.84 | 23.36 | 23.49 | 1,254,708 | -0.41(-1.73%) |
Mar 26, 2021 | 23.90 | 24.75 | 23.68 | 23.91 | 2,019,521 | +0.42(+1.81%) |
Mar 25, 2021 | 23.18 | 23.52 | 22.87 | 23.48 | 1,259,147 | +0.15(+0.66%) |
Mar 24, 2021 | 23.07 | 23.60 | 22.91 | 23.33 | 1,273,099 | +0.19(+0.83%) |
Mar 23, 2021 | 23.36 | 23.74 | 22.82 | 23.14 | 3,747,011 | -0.54(-2.28%) |
Mar 22, 2021 | 23.29 | 23.81 | 22.96 | 23.68 | 3,104,427 | +0.33(+1.40%) |
Mar 19, 2021 | 22.76 | 23.56 | 22.60 | 23.35 | 7,587,438 | +0.55(+2.41%) |
Mar 18, 2021 | 23.51 | 23.58 | 22.65 | 22.80 | 3,368,714 | -0.82(-3.47%) |
Mar 17, 2021 | 23.15 | 23.66 | 23.07 | 23.62 | 3,103,434 | +0.38(+1.62%) |
Mar 16, 2021 | 22.82 | 23.49 | 22.82 | 23.24 | 2,938,483 | +0.42(+1.86%) |
Mar 15, 2021 | 21.93 | 22.91 | 21.78 | 22.82 | 2,116,397 | +0.95(+4.32%) |
Mar 12, 2021 | 21.59 | 22.21 | 21.56 | 21.87 | 1,255,966 | +0.28(+1.30%) |
Mar 11, 2021 | 21.54 | 21.70 | 21.21 | 21.59 | 2,941,302 | +0.37(+1.73%) |
Mar 10, 2021 | 21.55 | 21.78 | 21.22 | 21.23 | 2,312,649 | -0.35(-1.61%) |
Mar 09, 2021 | 21.35 | 22.13 | 21.22 | 21.57 | 2,176,089 | +0.40(+1.87%) |
Mar 08, 2021 | 21.68 | 21.90 | 21.03 | 21.18 | 1,906,524 | -0.28(-1.30%) |
Mar 05, 2021 | 21.61 | 21.80 | 20.84 | 21.46 | 2,100,709 | -0.02(-0.09%) |
Mar 04, 2021 | 22.41 | 22.49 | 21.32 | 21.48 | 1,817,962 | -0.91(-4.05%) |
Mar 03, 2021 | 22.37 | 22.65 | 22.24 | 22.38 | 944,245 | +0.04(+0.17%) |
Mar 02, 2021 | 21.94 | 22.71 | 21.83 | 22.35 | 1,457,333 | +0.41(+1.85%) |
Mar 01, 2021 | 21.29 | 22.03 | 20.58 | 21.94 | 1,740,895 | +0.86(+4.07%) |
Feb 26, 2021 | 21.75 | 21.78 | 21.04 | 21.08 | 2,520,228 | -0.70(-3.23%) |
Feb 25, 2021 | 21.99 | 22.42 | 21.68 | 21.79 | 1,416,183 | -0.11(-0.48%) |
Feb 24, 2021 | 22.75 | 22.85 | 21.87 | 21.89 | 1,464,220 | -0.91(-3.98%) |
Feb 23, 2021 | 22.59 | 22.91 | 22.36 | 22.80 | 2,196,984 | +0.10(+0.43%) |
Feb 22, 2021 | 22.76 | 23.07 | 22.59 | 22.70 | 1,856,853 | +0.00(+0.00%) |
Feb 19, 2021 | 22.77 | 22.98 | 22.51 | 22.70 | 2,219,742 | -0.14(-0.59%) |
Feb 18, 2021 | 22.96 | 23.09 | 22.79 | 22.84 | 1,438,472 | -0.17(-0.75%) |
Feb 17, 2021 | 22.99 | 23.09 | 22.67 | 23.01 | 1,432,924 | +0.10(+0.42%) |
Feb 16, 2021 | 22.62 | 23.06 | 22.35 | 22.91 | 2,359,222 | +0.26(+1.15%) |
Feb 12, 2021 | 22.94 | 22.95 | 22.37 | 22.65 | 5,193,604 | +0.67(+3.03%) |
Feb 11, 2021 | 22.45 | 22.79 | 21.82 | 21.99 | 2,726,005 | -0.25(-1.13%) |
Feb 10, 2021 | 23.57 | 23.57 | 22.22 | 22.24 | 3,366,920 | -1.24(-5.30%) |
Feb 09, 2021 | 23.87 | 23.97 | 23.05 | 23.48 | 2,074,937 | -0.41(-1.74%) |
Feb 08, 2021 | 25.08 | 25.10 | 23.34 | 23.90 | 3,342,851 | -1.01(-4.07%) |
Feb 05, 2021 | 24.81 | 25.09 | 24.60 | 24.91 | 2,285,376 | +0.41(+1.65%) |
Feb 04, 2021 | 24.11 | 24.80 | 24.08 | 24.51 | 2,071,810 | +0.40(+1.64%) |
Feb 03, 2021 | 23.87 | 24.31 | 23.69 | 24.11 | 1,348,858 | +0.24(+1.01%) |
Feb 02, 2021 | 23.73 | 24.39 | 23.52 | 23.87 | 2,010,020 | +0.19(+0.81%) |