Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.91 | 16.30 | 16.28 | 21,553,878 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.73 | 15.79 | 15.52 | 15.78 | 22,467,978 | -0.13(-0.80%) |
Jan 27, 2022 | 15.94 | 16.27 | 15.86 | 15.90 | 24,179,100 | -0.27(-1.68%) |
Jan 26, 2022 | 16.46 | 16.76 | 16.08 | 16.18 | 28,558,638 | -0.39(-2.36%) |
Jan 25, 2022 | 16.33 | 16.65 | 16.26 | 16.57 | 19,811,530 | +0.10(+0.62%) |
Jan 24, 2022 | 16.35 | 16.50 | 15.99 | 16.46 | 28,159,590 | +0.03(+0.16%) |
Jan 21, 2022 | 17.01 | 17.05 | 16.37 | 16.44 | 25,546,220 | -0.48(-2.86%) |
Jan 20, 2022 | 17.12 | 17.25 | 16.91 | 16.92 | 24,003,200 | -0.22(-1.29%) |
Jan 19, 2022 | 15.99 | 17.20 | 15.95 | 17.14 | 42,505,616 | +1.37(+8.67%) |
Jan 18, 2022 | 15.78 | 16.02 | 15.70 | 15.78 | 15,511,204 | -0.10(-0.64%) |
Jan 14, 2022 | 15.88 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.27 | 16.40 | 15.99 | 16.01 | 14,030,228 | -0.31(-1.93%) |
Jan 12, 2022 | 16.08 | 16.35 | 15.96 | 16.32 | 23,080,394 | +0.29(+1.80%) |
Jan 11, 2022 | 15.87 | 16.05 | 15.73 | 16.03 | 16,185,857 | +0.20(+1.29%) |
Jan 10, 2022 | 15.35 | 15.84 | 15.33 | 15.83 | 23,195,628 | +0.44(+2.87%) |
Jan 07, 2022 | 15.38 | 15.49 | 15.24 | 15.38 | 15,044,360 | +0.07(+0.44%) |
Jan 06, 2022 | 15.54 | 15.56 | 15.29 | 15.32 | 24,774,408 | -0.47(-2.96%) |
Jan 05, 2022 | 16.10 | 16.23 | 15.76 | 15.78 | 23,823,322 | -0.14(-0.85%) |
Jan 04, 2022 | 15.81 | 16.07 | 15.77 | 15.92 | 16,693,296 | +0.16(+1.02%) |
Jan 03, 2022 | 15.96 | 15.98 | 15.74 | 15.76 | 15,290,366 | -0.39(-2.42%) |
Dec 31, 2021 | 16.13 | 16.21 | 15.96 | 16.15 | 16,804,984 | +0.15(+0.96%) |
Dec 30, 2021 | 15.64 | 16.06 | 15.63 | 16.00 | 15,951,754 | +0.36(+2.28%) |
Dec 29, 2021 | 15.50 | 15.86 | 15.48 | 15.64 | 20,341,360 | +0.03(+0.16%) |
Dec 28, 2021 | 15.68 | 15.87 | 15.56 | 15.61 | 12,129,726 | -0.03(-0.22%) |
Dec 27, 2021 | 15.72 | 15.79 | 15.53 | 15.65 | 13,812,584 | -0.14(-0.86%) |
Dec 23, 2021 | 15.67 | 15.89 | 15.63 | 15.78 | 14,310,531 | +0.03(+0.22%) |
Dec 22, 2021 | 15.67 | 15.77 | 15.44 | 15.75 | 17,771,858 | +0.12(+0.76%) |
Dec 21, 2021 | 15.66 | 15.73 | 15.46 | 15.63 | 16,359,107 | +0.05(+0.33%) |
Dec 20, 2021 | 15.61 | 15.67 | 15.37 | 15.58 | 20,801,020 | -0.05(-0.33%) |
Dec 17, 2021 | 15.78 | 16.02 | 15.61 | 15.63 | 36,273,952 | -0.04(-0.27%) |
Dec 16, 2021 | 15.21 | 15.70 | 15.21 | 15.67 | 28,843,054 | +0.67(+4.48%) |
Dec 15, 2021 | 15.13 | 15.16 | 14.68 | 15.00 | 31,707,022 | -0.18(-1.18%) |
Dec 14, 2021 | 15.04 | 15.32 | 15.01 | 15.18 | 17,694,170 | -0.09(-0.61%) |
Dec 13, 2021 | 15.30 | 15.43 | 15.17 | 15.27 | 22,157,118 | +0.02(+0.11%) |
Dec 10, 2021 | 15.50 | 15.52 | 15.23 | 15.26 | 18,371,226 | -0.19(-1.21%) |
Dec 09, 2021 | 15.57 | 15.63 | 15.32 | 15.44 | 18,324,046 | -0.37(-2.31%) |
Dec 08, 2021 | 15.71 | 15.86 | 15.60 | 15.81 | 12,070,203 | +0.03(+0.22%) |
Dec 07, 2021 | 15.73 | 15.93 | 15.65 | 15.78 | 19,110,368 | +0.06(+0.38%) |
Dec 06, 2021 | 15.39 | 15.76 | 15.33 | 15.72 | 20,727,362 | +0.23(+1.48%) |
Dec 03, 2021 | 15.47 | 15.52 | 15.16 | 15.49 | 25,914,498 | +0.03(+0.22%) |
Dec 02, 2021 | 15.61 | 15.63 | 15.25 | 15.45 | 27,391,564 | -0.18(-1.14%) |
Dec 01, 2021 | 16.23 | 16.52 | 15.62 | 15.63 | 24,178,652 | -0.51(-3.16%) |
Nov 30, 2021 | 16.45 | 16.80 | 16.09 | 16.14 | 24,793,448 | -0.14(-0.84%) |
Nov 29, 2021 | 16.19 | 16.32 | 16.05 | 16.28 | 20,999,704 | -0.02(-0.13%) |
Nov 26, 2021 | 16.65 | 16.68 | 16.16 | 16.30 | 16,613,502 | -0.01(-0.05%) |
Nov 24, 2021 | 16.17 | 16.42 | 16.17 | 16.31 | 16,491,127 | -0.03(-0.21%) |
Nov 23, 2021 | 16.40 | 16.54 | 16.24 | 16.34 | 16,142,318 | -0.30(-1.82%) |
Nov 22, 2021 | 16.67 | 16.84 | 16.42 | 16.64 | 22,806,516 | -0.39(-2.27%) |
Nov 19, 2021 | 17.20 | 17.42 | 16.95 | 17.03 | 21,241,132 | -0.26(-1.51%) |
Nov 18, 2021 | 17.58 | 17.29 | 17.23 | 17.29 | 17,751,672 | -0.36(-2.05%) |
Nov 17, 2021 | 17.49 | 17.82 | 17.43 | 17.65 | 22,177,190 | +0.33(+1.89%) |
Nov 16, 2021 | 17.53 | 17.70 | 17.26 | 17.32 | 21,744,656 | -0.25(-1.44%) |
Nov 15, 2021 | 17.45 | 17.63 | 17.32 | 17.58 | 18,476,614 | +0.13(+0.72%) |
Nov 12, 2021 | 17.24 | 17.62 | 17.15 | 17.45 | 18,438,532 | +0.08(+0.48%) |
Nov 11, 2021 | 17.53 | 17.59 | 17.29 | 17.37 | 28,037,052 | +0.13(+0.73%) |
Nov 10, 2021 | 17.03 | 17.24 | 37,710,760 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.41 | 16.52 | 16.21 | 16.50 | 16,768,786 | +0.12(+0.72%) |
Nov 08, 2021 | 16.62 | 16.65 | 16.26 | 16.38 | 20,432,570 | -0.10(-0.61%) |
Nov 05, 2021 | 15.92 | 16.48 | 15.82 | 16.48 | 25,071,406 | +0.71(+4.53%) |
Nov 04, 2021 | 15.86 | 16.09 | 15.64 | 15.77 | 23,875,300 | +0.11(+0.70%) |
Nov 03, 2021 | 15.31 | 15.79 | 15.30 | 15.66 | 22,843,300 | +0.13(+0.81%) |
Nov 02, 2021 | 15.55 | 15.55 | 15.36 | 15.53 | 17,578,786 | -0.01(-0.05%) |
Nov 01, 2021 | 15.45 | 15.73 | 15.47 | 15.54 | 19,155,738 | +0.09(+0.60%) |
Oct 29, 2021 | 15.67 | 15.74 | 15.45 | 15.45 | 27,072,082 | -0.48(-3.01%) |
Oct 28, 2021 | 16.33 | 16.37 | 15.89 | 15.93 | 25,045,276 | -0.38(-2.32%) |
Oct 27, 2021 | 16.29 | 16.42 | 16.23 | 16.31 | 12,722,757 | -0.03(-0.21%) |
Oct 26, 2021 | 16.37 | 16.34 | 14,329,342 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.62 | 16.63 | 16.42 | 16.44 | 14,894,335 | +0.06(+0.36%) |
Oct 22, 2021 | 16.56 | 16.86 | 16.34 | 16.38 | 23,591,924 | +0.09(+0.57%) |
Oct 21, 2021 | 16.25 | 16.34 | 16.16 | 16.29 | 11,789,435 | -0.04(-0.26%) |
Oct 20, 2021 | 16.34 | 16.54 | 16.25 | 16.33 | 15,900,953 | +0.09(+0.57%) |
Oct 19, 2021 | 16.35 | 16.39 | 16.04 | 16.24 | 15,164,389 | +0.20(+1.26%) |
Oct 18, 2021 | 16.05 | 16.18 | 15.89 | 16.04 | 13,542,205 | -0.05(-0.31%) |
Oct 15, 2021 | 16.12 | 16.19 | 15.81 | 16.09 | 21,150,416 | -0.37(-2.25%) |
Oct 14, 2021 | 16.39 | 16.60 | 16.31 | 16.46 | 23,601,606 | +0.29(+1.77%) |
Oct 13, 2021 | 15.90 | 16.33 | 15.88 | 16.17 | 28,345,808 | +0.48(+3.05%) |
Oct 12, 2021 | 15.55 | 15.84 | 15.40 | 15.69 | 18,327,922 | +0.19(+1.19%) |
Oct 11, 2021 | 15.65 | 15.75 | 15.43 | 15.51 | 11,047,498 | -0.07(-0.43%) |
Oct 08, 2021 | 16.00 | 16.04 | 15.57 | 15.58 | 19,107,352 | -0.06(-0.38%) |
Oct 07, 2021 | 15.43 | 15.67 | 15.42 | 15.63 | 19,331,074 | +0.12(+0.76%) |
Oct 06, 2021 | 15.19 | 15.52 | 15.15 | 15.52 | 16,462,781 | +0.25(+1.65%) |
Oct 05, 2021 | 15.26 | 15.30 | 14.98 | 15.26 | 21,079,554 | -0.07(-0.44%) |
Oct 04, 2021 | 15.13 | 15.48 | 15.10 | 15.33 | 21,202,936 | +0.20(+1.33%) |
Oct 01, 2021 | 15.21 | 15.21 | 14.91 | 15.13 | 24,542,600 | -0.05(-0.33%) |
Sep 30, 2021 | 14.88 | 15.32 | 14.84 | 15.18 | 26,576,492 | +0.40(+2.67%) |
Sep 29, 2021 | 15.17 | 15.26 | 14.77 | 14.78 | 28,011,082 | -0.44(-2.87%) |
Sep 28, 2021 | 14.98 | 15.24 | 14.78 | 15.22 | 31,675,706 | +0.13(+0.84%) |
Sep 27, 2021 | 15.19 | 15.35 | 15.04 | 15.10 | 24,648,546 | -0.07(-0.44%) |
Sep 24, 2021 | 15.21 | 15.37 | 15.16 | 15.16 | 15,899,255 | -0.17(-1.10%) |
Sep 23, 2021 | 15.39 | 15.46 | 15.21 | 15.33 | 23,452,654 | -0.19(-1.19%) |
Sep 22, 2021 | 15.60 | 15.82 | 15.48 | 15.52 | 20,276,366 | -0.03(-0.22%) |
Sep 21, 2021 | 15.81 | 15.85 | 15.54 | 15.55 | 21,696,956 | -0.13(-0.86%) |
Sep 20, 2021 | 15.33 | 15.68 | 15.22 | 15.68 | 27,455,664 | +0.24(+1.58%) |
Sep 17, 2021 | 15.54 | 15.55 | 15.36 | 15.44 | 27,724,732 | -0.13(-0.81%) |
Sep 16, 2021 | 15.96 | 15.96 | 15.47 | 15.57 | 48,073,104 | -0.71(-4.39%) |
Sep 15, 2021 | 16.38 | 16.54 | 16.26 | 16.28 | 17,869,664 | -0.12(-0.72%) |
Sep 14, 2021 | 16.51 | 16.67 | 16.36 | 16.40 | 19,163,572 | +0.03(+0.15%) |
Sep 13, 2021 | 16.31 | 16.56 | 16.17 | 16.37 | 18,876,532 | +0.10(+0.62%) |
Sep 10, 2021 | 16.56 | 16.62 | 16.27 | 16.27 | 17,431,140 | -0.29(-1.73%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.50 | 16.56 | 19,189,468 | -0.14(-0.86%) |
Sep 08, 2021 | 16.67 | 16.80 | 16.49 | 16.70 | 23,551,294 | +0.01(+0.05%) |
Sep 07, 2021 | 16.95 | 16.95 | 16.59 | 16.69 | 23,924,014 | -0.38(-2.22%) |
Sep 03, 2021 | 16.97 | 17.25 | 16.86 | 17.07 | 24,068,262 | +0.36(+2.16%) |
Sep 02, 2021 | 16.68 | 16.74 | 16.55 | 16.71 | 15,694,584 | +0.05(+0.30%) |
Sep 01, 2021 | 16.99 | 17.00 | 16.65 | 16.66 | 16,262,533 | -0.22(-1.30%) |
Aug 31, 2021 | 16.73 | 16.91 | 16.68 | 16.88 | 14,264,958 | +0.22(+1.31%) |
Aug 30, 2021 | 17.02 | 17.03 | 16.58 | 16.66 | 15,511,333 | -0.19(-1.13%) |
Aug 27, 2021 | 16.42 | 16.93 | 16.35 | 16.85 | 17,270,026 | +0.42(+2.58%) |
Aug 26, 2021 | 16.34 | 16.54 | 16.32 | 16.43 | 11,843,360 | -0.10(-0.60%) |
Aug 25, 2021 | 16.61 | 16.63 | 16.40 | 16.53 | 13,241,587 | -0.22(-1.34%) |
Aug 24, 2021 | 16.87 | 16.88 | 16.63 | 16.75 | 14,687,231 | -0.02(-0.15%) |
Aug 23, 2021 | 16.30 | 16.87 | 16.08 | 16.78 | 26,480,836 | +0.77(+4.78%) |
Aug 20, 2021 | 15.83 | 16.15 | 15.64 | 16.01 | 15,229,001 | +0.08(+0.52%) |
Aug 19, 2021 | 16.13 | 16.20 | 15.87 | 15.93 | 23,555,302 | -0.27(-1.70%) |
Aug 18, 2021 | 16.68 | 16.68 | 16.14 | 16.20 | 25,649,336 | -0.42(-2.55%) |
Aug 17, 2021 | 16.77 | 16.85 | 16.50 | 16.63 | 18,652,274 | -0.18(-1.09%) |
Aug 16, 2021 | 16.74 | 16.95 | 16.68 | 16.81 | 18,498,016 | -0.07(-0.39%) |
Aug 13, 2021 | 16.90 | 17.06 | 16.76 | 16.88 | 15,753,287 | +0.18(+1.10%) |
Aug 12, 2021 | 16.83 | 16.84 | 16.54 | 16.69 | 14,734,278 | -0.22(-1.28%) |
Aug 11, 2021 | 16.71 | 17.07 | 16.68 | 16.91 | 18,164,724 | +0.39(+2.37%) |
Aug 10, 2021 | 17.05 | 17.13 | 16.52 | 16.52 | 32,885,154 | -0.60(-3.50%) |
Aug 09, 2021 | 17.06 | 17.34 | 16.99 | 17.12 | 29,362,876 | -0.20(-1.15%) |
Aug 06, 2021 | 17.28 | 17.48 | 16.94 | 17.32 | 35,708,980 | -0.38(-2.16%) |
Aug 05, 2021 | 18.03 | 18.03 | 17.66 | 17.70 | 13,877,679 | -0.32(-1.80%) |
Aug 04, 2021 | 18.32 | 18.57 | 18.00 | 18.02 | 20,164,978 | -0.06(-0.32%) |
Aug 03, 2021 | 17.94 | 18.12 | 17.93 | 18.08 | 12,900,604 | +0.12(+0.69%) |
Aug 02, 2021 | 18.13 | 18.14 | 17.82 | 17.96 | 14,684,940 | -0.17(-0.92%) |
Jul 30, 2021 | 18.06 | 18.31 | 17.97 | 18.12 | 12,232,419 | -0.03(-0.18%) |
Jul 29, 2021 | 18.10 | 18.31 | 17.97 | 18.16 | 19,700,480 | +0.39(+2.20%) |
Jul 28, 2021 | 17.46 | 17.79 | 17.41 | 17.77 | 14,354,970 | +0.29(+1.67%) |
Jul 27, 2021 | 17.37 | 17.53 | 17.22 | 17.48 | 12,605,250 | +0.14(+0.82%) |
Jul 26, 2021 | 17.20 | 17.52 | 17.13 | 17.33 | 12,346,512 | +0.16(+0.92%) |
Jul 23, 2021 | 17.19 | 17.30 | 17.01 | 17.18 | 12,382,024 | -0.09(-0.53%) |
Jul 22, 2021 | 17.30 | 17.38 | 17.08 | 17.27 | 12,218,155 | -0.13(-0.77%) |
Jul 21, 2021 | 17.13 | 17.49 | 17.09 | 17.40 | 14,472,161 | +0.15(+0.87%) |
Jul 20, 2021 | 17.21 | 17.53 | 17.10 | 17.25 | 19,502,662 | +0.15(+0.88%) |
Jul 19, 2021 | 17.18 | 17.35 | 16.87 | 17.10 | 24,187,604 | -0.27(-1.53%) |
Jul 16, 2021 | 17.62 | 17.66 | 17.24 | 17.37 | 20,921,638 | -0.34(-1.93%) |
Jul 15, 2021 | 17.74 | 17.77 | 17.44 | 17.71 | 15,427,574 | -0.05(-0.28%) |
Jul 14, 2021 | 18.02 | 18.02 | 17.65 | 17.76 | 15,811,539 | +0.16(+0.90%) |
Jul 13, 2021 | 17.42 | 17.92 | 17.41 | 17.60 | 17,843,058 | +0.26(+1.49%) |
Jul 12, 2021 | 17.48 | 17.71 | 17.29 | 17.34 | 12,639,747 | -0.25(-1.42%) |
Jul 09, 2021 | 17.32 | 17.66 | 17.28 | 17.59 | 12,797,541 | +0.34(+1.98%) |
Jul 08, 2021 | 17.66 | 17.72 | 17.13 | 17.25 | 17,357,728 | -0.39(-2.22%) |
Jul 07, 2021 | 17.82 | 17.82 | 17.51 | 17.64 | 11,188,538 | -0.08(-0.47%) |
Jul 06, 2021 | 17.57 | 17.78 | 17.47 | 17.72 | 24,271,794 | +0.42(+2.40%) |
Jul 02, 2021 | 17.33 | 17.45 | 17.14 | 17.31 | 12,880,907 | +0.17(+1.02%) |
Jul 01, 2021 | 17.43 | 17.43 | 17.07 | 17.13 | 15,587,212 | -0.08(-0.48%) |
Jun 30, 2021 | 17.23 | 17.33 | 17.03 | 17.22 | 12,662,591 | +0.12(+0.73%) |
Jun 29, 2021 | 17.00 | 17.22 | 16.89 | 17.09 | 14,919,918 | -0.14(-0.82%) |
Jun 28, 2021 | 17.42 | 17.52 | 17.10 | 17.23 | 14,492,739 | -0.16(-0.91%) |
Jun 25, 2021 | 17.64 | 17.68 | 17.34 | 17.39 | 13,536,515 | -0.07(-0.38%) |
Jun 24, 2021 | 17.53 | 17.62 | 17.42 | 17.46 | 12,662,529 | +0.01(+0.05%) |
Jun 23, 2021 | 17.74 | 17.77 | 17.43 | 17.45 | 12,399,193 | -0.10(-0.57%) |
Jun 22, 2021 | 17.54 | 17.72 | 17.46 | 17.55 | 15,520,439 | -0.06(-0.33%) |
Jun 21, 2021 | 17.43 | 17.71 | 17.32 | 17.61 | 18,888,638 | +0.33(+1.93%) |
Jun 18, 2021 | 17.58 | 17.67 | 17.26 | 17.28 | 36,309,908 | -0.23(-1.33%) |
Jun 17, 2021 | 18.14 | 18.22 | 17.48 | 17.51 | 44,515,412 | -1.18(-6.33%) |
Jun 16, 2021 | 19.01 | 19.26 | 18.68 | 18.69 | 25,672,234 | -0.28(-1.49%) |
Jun 15, 2021 | 19.28 | 19.28 | 18.96 | 18.97 | 13,398,816 | -0.30(-1.56%) |
Jun 14, 2021 | 19.05 | 19.36 | 18.90 | 19.27 | 15,752,034 | -0.07(-0.34%) |
Jun 11, 2021 | 19.66 | 19.70 | 19.33 | 19.34 | 13,156,789 | -0.40(-2.02%) |
Jun 10, 2021 | 19.16 | 19.76 | 19.09 | 19.74 | 15,822,285 | +0.58(+3.04%) |
Jun 09, 2021 | 19.23 | 19.42 | 19.16 | 19.16 | 12,537,703 | -0.09(-0.48%) |
Jun 08, 2021 | 19.44 | 19.58 | 19.25 | 19.25 | 12,810,315 | -0.24(-1.24%) |
Jun 07, 2021 | 19.41 | 19.56 | 19.29 | 19.49 | 13,151,233 | -0.04(-0.21%) |
Jun 04, 2021 | 19.41 | 19.71 | 19.36 | 19.53 | 16,115,549 | +0.21(+1.08%) |
Jun 03, 2021 | 19.62 | 19.65 | 19.26 | 19.32 | 25,411,798 | -0.80(-3.97%) |
Jun 02, 2021 | 20.21 | 20.29 | 20.10 | 20.12 | 11,522,639 | -0.07(-0.37%) |
Jun 01, 2021 | 20.09 | 20.23 | 19.81 | 20.20 | 21,072,466 | +0.15(+0.75%) |
May 28, 2021 | 19.61 | 20.11 | 19.55 | 20.05 | 24,482,328 | +0.18(+0.92%) |
May 27, 2021 | 20.32 | 20.33 | 19.76 | 19.86 | 25,031,838 | -0.43(-2.14%) |
May 26, 2021 | 20.49 | 20.60 | 20.23 | 20.30 | 18,415,280 | +0.00(+0.00%) |
May 25, 2021 | 20.36 | 20.39 | 20.01 | 20.30 | 23,430,072 | -0.08(-0.41%) |
May 24, 2021 | 20.47 | 20.55 | 20.27 | 20.38 | 11,075,118 | -0.02(-0.08%) |
May 21, 2021 | 20.65 | 20.69 | 20.22 | 20.40 | 17,549,404 | -0.09(-0.44%) |
May 20, 2021 | 20.27 | 20.65 | 20.19 | 20.49 | 16,525,145 | +0.18(+0.89%) |
May 19, 2021 | 20.53 | 20.95 | 20.17 | 20.31 | 28,477,364 | -0.43(-2.07%) |
May 18, 2021 | 20.84 | 20.84 | 20.32 | 20.74 | 23,032,222 | -0.13(-0.63%) |
May 17, 2021 | 20.05 | 20.88 | 19.82 | 20.87 | 36,554,972 | +1.03(+5.20%) |
May 14, 2021 | 19.67 | 19.89 | 19.57 | 19.84 | 11,978,905 | +0.36(+1.87%) |
May 13, 2021 | 19.32 | 19.59 | 19.11 | 19.47 | 13,963,128 | +0.04(+0.21%) |
May 12, 2021 | 19.78 | 19.97 | 19.35 | 19.43 | 17,359,344 | -0.35(-1.75%) |
May 11, 2021 | 19.39 | 19.84 | 19.32 | 19.78 | 16,877,756 | +0.02(+0.08%) |
May 10, 2021 | 20.01 | 20.18 | 19.75 | 19.76 | 23,601,828 | +0.01(+0.04%) |
May 07, 2021 | 19.79 | 19.95 | 19.48 | 19.75 | 29,340,262 | +0.31(+1.57%) |
May 06, 2021 | 18.65 | 19.48 | 18.64 | 19.45 | 41,754,528 | +1.07(+5.84%) |
May 05, 2021 | 18.41 | 18.47 | 18.11 | 18.37 | 16,216,148 | +0.20(+1.09%) |
May 04, 2021 | 18.27 | 18.62 | 17.97 | 18.18 | 20,400,900 | -0.18(-0.99%) |
May 03, 2021 | 17.82 | 18.44 | 17.77 | 18.36 | 21,092,428 | +0.81(+4.61%) |
Apr 30, 2021 | 17.57 | 17.77 | 17.47 | 17.55 | 16,546,265 | -0.08(-0.47%) |
Apr 29, 2021 | 17.92 | 17.96 | 17.43 | 17.63 | 25,303,128 | -0.34(-1.88%) |
Apr 28, 2021 | 17.75 | 18.09 | 17.61 | 17.97 | 20,706,120 | +0.10(+0.55%) |
Apr 27, 2021 | 18.29 | 18.29 | 17.83 | 17.87 | 19,057,096 | -0.43(-2.35%) |
Apr 26, 2021 | 18.35 | 18.42 | 18.18 | 18.30 | 10,826,727 | -0.04(-0.22%) |
Apr 23, 2021 | 18.63 | 18.68 | 18.29 | 18.34 | 14,042,044 | -0.17(-0.89%) |
Apr 22, 2021 | 18.61 | 18.63 | 18.36 | 18.51 | 17,563,124 | -0.27(-1.45%) |
Apr 21, 2021 | 18.56 | 18.88 | 18.52 | 18.78 | 16,305,995 | +0.28(+1.52%) |
Apr 20, 2021 | 18.20 | 18.54 | 18.15 | 18.50 | 18,835,204 | +0.24(+1.31%) |
Apr 19, 2021 | 18.39 | 18.50 | 18.18 | 18.26 | 16,704,769 | -0.10(-0.54%) |
Apr 16, 2021 | 18.48 | 18.52 | 18.18 | 18.36 | 27,126,114 | +0.21(+1.14%) |
Apr 15, 2021 | 17.66 | 18.33 | 17.63 | 18.15 | 27,785,254 | +0.72(+4.12%) |
Apr 14, 2021 | 17.44 | 17.55 | 17.35 | 17.43 | 16,911,870 | +0.01(+0.05%) |
Apr 13, 2021 | 17.47 | 17.73 | 17.32 | 17.42 | 25,502,758 | +0.09(+0.52%) |
Apr 12, 2021 | 17.46 | 17.47 | 17.22 | 17.33 | 19,186,636 | -0.18(-1.04%) |
Apr 09, 2021 | 17.34 | 17.56 | 17.25 | 17.52 | 17,018,652 | +0.04(+0.24%) |
Apr 08, 2021 | 17.32 | 17.47 | 17.25 | 17.47 | 23,238,420 | +0.40(+2.37%) |
Apr 07, 2021 | 17.27 | 17.30 | 17.00 | 17.07 | 15,736,819 | -0.17(-1.01%) |
Apr 06, 2021 | 17.24 | 17.47 | 17.08 | 17.24 | 22,313,904 | +0.21(+1.21%) |
Apr 05, 2021 | 17.20 | 17.25 | 16.81 | 17.04 | 23,454,636 | +0.21(+1.28%) |
Apr 01, 2021 | 16.60 | 16.85 | 16.47 | 16.82 | 15,791,365 | +0.47(+2.88%) |
Mar 31, 2021 | 16.23 | 16.58 | 16.09 | 16.35 | 17,146,222 | +0.24(+1.49%) |
Mar 30, 2021 | 16.26 | 16.31 | 16.05 | 16.11 | 18,031,542 | -0.54(-3.22%) |
Mar 29, 2021 | 16.46 | 16.68 | 16.15 | 16.65 | 21,182,300 | +0.13(+0.80%) |
Mar 26, 2021 | 16.19 | 16.52 | 16.19 | 16.52 | 25,377,156 | +0.22(+1.37%) |
Mar 25, 2021 | 16.55 | 16.59 | 16.11 | 16.29 | 27,953,984 | -0.36(-2.13%) |
Mar 24, 2021 | 16.72 | 16.75 | 16.48 | 16.65 | 20,376,440 | -0.07(-0.40%) |
Mar 23, 2021 | 16.98 | 16.98 | 16.53 | 16.71 | 21,311,186 | -0.31(-1.84%) |
Mar 22, 2021 | 17.13 | 17.24 | 17.00 | 17.03 | 14,957,091 | -0.28(-1.62%) |
Mar 19, 2021 | 17.30 | 17.33 | 17.09 | 17.31 | 29,573,662 | +0.08(+0.48%) |
Mar 18, 2021 | 17.19 | 17.45 | 17.10 | 17.23 | 15,905,321 | -0.22(-1.28%) |
Mar 17, 2021 | 17.00 | 17.62 | 16.84 | 17.45 | 24,409,910 | +0.35(+2.03%) |
Mar 16, 2021 | 17.21 | 17.23 | 16.94 | 17.10 | 14,670,354 | -0.05(-0.29%) |
Mar 15, 2021 | 16.90 | 17.23 | 16.78 | 17.15 | 19,573,776 | +0.37(+2.21%) |
Mar 12, 2021 | 16.51 | 16.86 | 16.37 | 16.78 | 15,429,537 | +0.01(+0.05%) |
Mar 11, 2021 | 16.74 | 16.88 | 16.52 | 16.77 | 17,489,234 | +0.16(+0.94%) |
Mar 10, 2021 | 16.59 | 16.79 | 16.35 | 16.62 | 20,115,354 | +0.11(+0.65%) |
Mar 09, 2021 | 16.58 | 16.86 | 16.39 | 16.51 | 23,454,298 | +0.40(+2.51%) |
Mar 08, 2021 | 16.38 | 16.40 | 15.95 | 16.10 | 17,386,868 | -0.28(-1.71%) |
Mar 05, 2021 | 16.19 | 16.41 | 15.86 | 16.38 | 25,263,932 | +0.25(+1.54%) |
Mar 04, 2021 | 16.10 | 16.52 | 15.92 | 16.14 | 34,375,496 | +0.03(+0.20%) |
Mar 03, 2021 | 16.03 | 16.16 | 15.70 | 16.10 | 25,834,682 | -0.30(-1.81%) |
Mar 02, 2021 | 15.85 | 16.50 | 15.81 | 16.40 | 31,113,628 | +0.74(+4.69%) |
Mar 01, 2021 | 15.69 | 15.90 | 15.53 | 15.67 | 29,150,062 | +0.25(+1.61%) |
Feb 26, 2021 | 15.88 | 15.93 | 15.39 | 15.42 | 39,774,368 | -0.48(-2.99%) |
Feb 25, 2021 | 16.22 | 16.51 | 15.82 | 15.89 | 31,549,492 | -0.53(-3.23%) |
Feb 24, 2021 | 16.32 | 16.52 | 16.12 | 16.42 | 21,766,824 | -0.05(-0.30%) |
Feb 23, 2021 | 16.77 | 16.81 | 16.17 | 16.47 | 27,977,912 | -0.30(-1.80%) |
Feb 22, 2021 | 16.28 | 16.83 | 16.23 | 16.78 | 35,275,344 | +0.61(+3.79%) |
Feb 19, 2021 | 16.64 | 16.69 | 16.09 | 16.16 | 46,579,532 | -0.44(-2.66%) |
Feb 18, 2021 | 17.05 | 17.15 | 16.52 | 16.60 | 35,928,696 | -0.42(-2.45%) |
Feb 17, 2021 | 17.41 | 17.41 | 16.83 | 17.02 | 44,871,756 | -0.71(-4.01%) |
Feb 16, 2021 | 17.97 | 18.07 | 17.69 | 17.73 | 22,832,234 | -0.37(-2.03%) |
Feb 12, 2021 | 18.03 | 18.21 | 17.74 | 18.10 | 17,833,890 | -0.03(-0.18%) |
Feb 11, 2021 | 18.43 | 18.44 | 18.07 | 18.13 | 15,510,999 | -0.26(-1.42%) |
Feb 10, 2021 | 18.45 | 18.55 | 18.25 | 18.39 | 13,157,780 | +0.07(+0.36%) |
Feb 09, 2021 | 18.40 | 18.42 | 18.19 | 18.33 | 15,742,573 | -0.02(-0.13%) |
Feb 08, 2021 | 18.49 | 18.53 | 18.30 | 18.35 | 14,219,513 | +0.11(+0.58%) |
Feb 05, 2021 | 18.06 | 18.29 | 17.86 | 18.25 | 21,288,472 | +0.28(+1.55%) |
Feb 04, 2021 | 17.90 | 18.02 | 17.55 | 17.97 | 21,605,236 | -0.29(-1.57%) |
Feb 03, 2021 | 18.24 | 18.37 | 18.12 | 18.26 | 13,486,349 | +0.00(+0.00%) |
Feb 02, 2021 | 18.09 | 18.40 | 17.93 | 18.26 | 18,785,560 | -0.16(-0.89%) |