Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 17.98 | 18.31 | 17.95 | 18.24 | 5,766,791 | +0.22(+1.20%) |
Dec 30, 2021 | 18.00 | 18.17 | 17.99 | 18.02 | 4,670,374 | +0.03(+0.14%) |
Dec 29, 2021 | 17.99 | 18.10 | 17.81 | 18.00 | 9,735,092 | +0.04(+0.23%) |
Dec 28, 2021 | 17.94 | 18.09 | 17.93 | 17.95 | 5,269,787 | +0.03(+0.19%) |
Dec 27, 2021 | 17.88 | 17.92 | 17.70 | 17.92 | 9,262,222 | +0.09(+0.51%) |
Dec 23, 2021 | 17.73 | 17.92 | 17.70 | 17.83 | 7,835,554 | +0.08(+0.47%) |
Dec 22, 2021 | 17.46 | 17.78 | 17.34 | 17.75 | 7,309,984 | +0.33(+1.91%) |
Dec 21, 2021 | 17.36 | 17.56 | 17.36 | 17.41 | 6,828,244 | +0.20(+1.16%) |
Dec 20, 2021 | 17.28 | 17.31 | 16.96 | 17.22 | 8,917,205 | -0.27(-1.57%) |
Dec 17, 2021 | 17.40 | 17.61 | 17.22 | 17.49 | 8,618,272 | +0.01(+0.05%) |
Dec 16, 2021 | 17.44 | 17.69 | 17.44 | 17.48 | 7,918,875 | +0.10(+0.57%) |
Dec 15, 2021 | 17.31 | 17.49 | 17.12 | 17.38 | 8,491,821 | +0.12(+0.67%) |
Dec 14, 2021 | 17.40 | 17.49 | 17.24 | 17.27 | 8,929,273 | -0.26(-1.47%) |
Dec 13, 2021 | 17.80 | 17.83 | 17.41 | 17.52 | 10,387,728 | -0.26(-1.45%) |
Dec 10, 2021 | 17.54 | 17.79 | 17.52 | 17.78 | 7,779,221 | +0.27(+1.57%) |
Dec 09, 2021 | 17.44 | 17.59 | 17.36 | 17.51 | 14,964,049 | -0.02(-0.09%) |
Dec 08, 2021 | 17.52 | 17.65 | 17.39 | 17.52 | 10,832,694 | +0.06(+0.33%) |
Dec 07, 2021 | 17.70 | 17.86 | 17.46 | 17.46 | 11,776,611 | -0.02(-0.14%) |
Dec 06, 2021 | 17.79 | 17.81 | 17.43 | 17.49 | 12,869,073 | -0.12(-0.71%) |
Dec 03, 2021 | 17.77 | 17.85 | 17.47 | 17.61 | 6,157,597 | -0.08(-0.47%) |
Dec 02, 2021 | 17.44 | 17.73 | 17.27 | 17.70 | 8,649,494 | +0.24(+1.38%) |
Dec 01, 2021 | 17.96 | 18.13 | 17.44 | 17.46 | 7,642,450 | -0.31(-1.73%) |
Nov 30, 2021 | 17.84 | 17.88 | 17.55 | 17.76 | 9,577,887 | -0.24(-1.34%) |
Nov 29, 2021 | 18.42 | 18.44 | 17.99 | 18.00 | 10,107,768 | -0.26(-1.41%) |
Nov 26, 2021 | 17.95 | 18.39 | 17.92 | 18.26 | 8,705,412 | -0.21(-1.12%) |
Nov 24, 2021 | 18.20 | 18.49 | 18.17 | 18.47 | 4,533,088 | +0.21(+1.14%) |
Nov 23, 2021 | 18.35 | 18.47 | 18.19 | 18.26 | 6,805,838 | -0.02(-0.09%) |
Nov 22, 2021 | 18.03 | 18.45 | 18.01 | 18.28 | 7,509,867 | +0.26(+1.43%) |
Nov 19, 2021 | 18.29 | 18.35 | 17.99 | 18.02 | 13,290,318 | -0.47(-2.56%) |
Nov 18, 2021 | 18.52 | 18.58 | 18.46 | 18.49 | 7,297,344 | -0.09(-0.49%) |
Nov 17, 2021 | 19.02 | 19.12 | 18.54 | 18.59 | 9,500,595 | -0.60(-3.12%) |
Nov 16, 2021 | 19.04 | 19.21 | 18.91 | 19.18 | 5,795,589 | +0.15(+0.79%) |
Nov 15, 2021 | 19.35 | 19.43 | 19.00 | 19.03 | 7,309,888 | -0.32(-1.67%) |
Nov 12, 2021 | 19.05 | 19.42 | 18.92 | 19.36 | 8,707,738 | +0.35(+1.83%) |
Nov 11, 2021 | 18.97 | 19.01 | 18.88 | 19.01 | 4,639,863 | +0.12(+0.66%) |
Nov 10, 2021 | 18.89 | 18.88 | 4,840,709 | -0.01(-0.04%) | ||
Nov 09, 2021 | 18.93 | 18.94 | 18.70 | 18.89 | 5,166,978 | +0.00(+0.00%) |
Nov 08, 2021 | 18.88 | 19.00 | 18.81 | 18.89 | 5,876,265 | +0.14(+0.75%) |
Nov 05, 2021 | 18.73 | 18.80 | 18.58 | 18.75 | 6,109,471 | +0.15(+0.80%) |
Nov 04, 2021 | 18.60 | 18.63 | 18.31 | 18.60 | 8,475,451 | +0.12(+0.67%) |
Nov 03, 2021 | 18.35 | 18.58 | 18.28 | 18.48 | 9,840,129 | +0.05(+0.27%) |
Nov 02, 2021 | 18.88 | 18.94 | 18.35 | 18.43 | 16,104,159 | -0.51(-2.68%) |
Nov 01, 2021 | 18.83 | 19.01 | 18.76 | 18.93 | 10,388,819 | +0.10(+0.53%) |
Oct 29, 2021 | 19.19 | 19.21 | 18.67 | 18.83 | 12,100,653 | -0.38(-1.99%) |
Oct 28, 2021 | 19.45 | 19.56 | 19.01 | 19.22 | 11,057,528 | -0.23(-1.20%) |
Oct 27, 2021 | 19.73 | 19.76 | 19.42 | 19.45 | 11,191,895 | -0.32(-1.61%) |
Oct 26, 2021 | 20.07 | 19.73 | 19.77 | 8,592,971 | -0.24(-1.22%) | |
Oct 25, 2021 | 20.04 | 20.08 | 19.91 | 20.01 | 5,827,855 | +0.11(+0.53%) |
Oct 22, 2021 | 19.95 | 20.02 | 19.75 | 19.91 | 10,620,159 | +0.02(+0.12%) |
Oct 21, 2021 | 20.12 | 20.15 | 19.75 | 19.88 | 8,972,849 | -0.24(-1.17%) |
Oct 20, 2021 | 19.97 | 20.17 | 19.86 | 20.12 | 7,190,377 | +0.18(+0.90%) |
Oct 19, 2021 | 19.97 | 20.00 | 19.83 | 19.94 | 7,040,975 | -0.08(-0.41%) |
Oct 18, 2021 | 19.88 | 20.04 | 19.86 | 20.02 | 7,278,404 | +0.26(+1.32%) |
Oct 15, 2021 | 19.81 | 19.90 | 19.73 | 19.76 | 5,800,975 | +0.12(+0.62%) |
Oct 14, 2021 | 19.64 | 19.82 | 19.58 | 19.64 | 9,517,259 | +0.07(+0.33%) |
Oct 13, 2021 | 19.41 | 19.58 | 19.16 | 19.57 | 6,811,859 | +0.02(+0.12%) |
Oct 12, 2021 | 19.20 | 19.55 | 19.12 | 19.55 | 7,929,483 | +0.40(+2.08%) |
Oct 11, 2021 | 19.30 | 19.42 | 19.11 | 19.15 | 6,329,910 | -0.01(-0.04%) |
Oct 08, 2021 | 18.86 | 19.18 | 18.86 | 19.16 | 6,231,015 | +0.32(+1.69%) |
Oct 07, 2021 | 18.68 | 18.87 | 18.63 | 18.84 | 10,839,290 | +0.19(+1.00%) |
Oct 06, 2021 | 18.74 | 18.78 | 18.45 | 18.65 | 7,089,604 | -0.17(-0.91%) |
Oct 05, 2021 | 18.71 | 18.98 | 18.58 | 18.82 | 12,877,116 | +0.38(+2.08%) |
Oct 04, 2021 | 17.92 | 18.57 | 17.88 | 18.44 | 13,008,386 | +0.68(+3.81%) |
Oct 01, 2021 | 17.62 | 17.91 | 17.52 | 17.76 | 9,975,304 | +0.13(+0.74%) |
Sep 30, 2021 | 17.87 | 17.87 | 17.58 | 17.63 | 11,248,134 | -0.20(-1.10%) |
Sep 29, 2021 | 17.80 | 17.83 | 17.65 | 17.83 | 10,824,498 | +0.08(+0.46%) |
Sep 28, 2021 | 18.00 | 18.09 | 17.71 | 17.75 | 10,836,418 | -0.03(-0.18%) |
Sep 27, 2021 | 17.61 | 17.91 | 17.61 | 17.78 | 13,946,787 | +0.30(+1.73%) |
Sep 24, 2021 | 17.84 | 17.88 | 17.47 | 17.48 | 11,556,588 | -0.37(-2.06%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.73 | 17.84 | 7,729,030 | +0.13(+0.74%) |
Sep 22, 2021 | 17.71 | 17.89 | 17.69 | 17.71 | 9,412,533 | +0.18(+1.02%) |
Sep 21, 2021 | 17.66 | 17.80 | 17.48 | 17.53 | 9,164,528 | +0.07(+0.42%) |
Sep 20, 2021 | 17.52 | 17.69 | 17.25 | 17.46 | 13,541,097 | -0.46(-2.59%) |
Sep 17, 2021 | 18.03 | 18.24 | 17.90 | 17.93 | 8,406,242 | -0.15(-0.86%) |
Sep 16, 2021 | 18.18 | 18.21 | 17.89 | 18.08 | 10,456,485 | -0.08(-0.45%) |
Sep 15, 2021 | 18.19 | 18.32 | 18.04 | 18.16 | 8,433,433 | +0.04(+0.23%) |
Sep 14, 2021 | 18.34 | 18.41 | 18.07 | 18.12 | 6,644,082 | -0.04(-0.22%) |
Sep 13, 2021 | 18.10 | 18.32 | 18.02 | 18.16 | 6,316,013 | +0.16(+0.91%) |
Sep 10, 2021 | 18.29 | 18.31 | 17.96 | 18.00 | 4,683,156 | -0.10(-0.54%) |
Sep 09, 2021 | 18.10 | 18.31 | 18.03 | 18.10 | 6,879,218 | -0.09(-0.49%) |
Sep 08, 2021 | 18.43 | 18.53 | 18.15 | 18.19 | 4,071,846 | -0.24(-1.33%) |
Sep 07, 2021 | 18.49 | 18.70 | 18.39 | 18.43 | 4,827,624 | -0.15(-0.83%) |
Sep 03, 2021 | 18.62 | 18.65 | 18.44 | 18.59 | 3,798,497 | -0.01(-0.04%) |
Sep 02, 2021 | 18.41 | 18.64 | 18.38 | 18.59 | 4,698,215 | +0.28(+1.51%) |
Sep 01, 2021 | 18.16 | 18.40 | 18.08 | 18.32 | 4,848,762 | +0.18(+0.99%) |
Aug 31, 2021 | 18.11 | 18.24 | 18.06 | 18.14 | 4,332,396 | +0.00(+0.00%) |
Aug 30, 2021 | 18.39 | 18.41 | 18.13 | 18.14 | 4,434,927 | -0.15(-0.85%) |
Aug 27, 2021 | 18.04 | 18.37 | 18.01 | 18.29 | 5,027,308 | +0.39(+2.18%) |
Aug 26, 2021 | 18.01 | 18.11 | 17.88 | 17.90 | 5,934,801 | -0.17(-0.95%) |
Aug 25, 2021 | 18.05 | 18.25 | 17.88 | 18.07 | 5,837,375 | +0.08(+0.45%) |
Aug 24, 2021 | 17.92 | 18.13 | 17.86 | 17.99 | 6,437,742 | +0.13(+0.73%) |
Aug 23, 2021 | 17.88 | 18.02 | 17.84 | 17.86 | 9,088,858 | +0.28(+1.58%) |
Aug 20, 2021 | 17.28 | 17.69 | 17.21 | 17.58 | 6,534,943 | +0.23(+1.31%) |
Aug 19, 2021 | 17.58 | 17.58 | 17.21 | 17.36 | 12,863,035 | -0.44(-2.47%) |
Aug 18, 2021 | 18.11 | 18.12 | 17.78 | 17.80 | 7,813,087 | -0.31(-1.71%) |
Aug 17, 2021 | 18.15 | 18.37 | 17.97 | 18.10 | 6,953,211 | -0.16(-0.89%) |
Aug 16, 2021 | 18.01 | 18.32 | 17.95 | 18.27 | 7,174,513 | -0.08(-0.44%) |
Aug 13, 2021 | 18.58 | 18.64 | 18.32 | 18.35 | 7,445,713 | -0.20(-1.10%) |
Aug 12, 2021 | 18.54 | 18.59 | 18.23 | 18.55 | 8,782,692 | +0.09(+0.49%) |
Aug 11, 2021 | 18.54 | 18.65 | 18.38 | 18.46 | 7,487,169 | -0.07(-0.40%) |
Aug 10, 2021 | 18.31 | 18.55 | 18.26 | 18.54 | 5,663,735 | +0.32(+1.74%) |
Aug 09, 2021 | 18.11 | 18.23 | 17.97 | 18.22 | 8,213,659 | -0.07(-0.40%) |
Aug 06, 2021 | 18.07 | 18.29 | 18.02 | 18.29 | 7,760,370 | +0.33(+1.81%) |
Aug 05, 2021 | 18.19 | 18.28 | 17.95 | 17.97 | 8,877,808 | -0.16(-0.90%) |
Aug 04, 2021 | 18.17 | 18.37 | 18.03 | 18.13 | 8,909,944 | -0.17(-0.93%) |
Aug 03, 2021 | 18.19 | 18.34 | 18.02 | 18.30 | 8,445,706 | +0.09(+0.49%) |
Aug 02, 2021 | 18.41 | 18.65 | 18.21 | 18.21 | 9,643,886 | -0.18(-0.97%) |
Jul 30, 2021 | 18.59 | 18.71 | 18.37 | 18.39 | 6,711,434 | -0.24(-1.27%) |
Jul 29, 2021 | 18.74 | 18.79 | 18.55 | 18.63 | 8,876,799 | +0.06(+0.31%) |
Jul 28, 2021 | 18.78 | 18.82 | 18.52 | 18.57 | 15,551,345 | -0.33(-1.73%) |
Jul 27, 2021 | 19.22 | 19.30 | 18.65 | 18.90 | 12,748,569 | -0.28(-1.46%) |
Jul 26, 2021 | 18.86 | 19.23 | 18.84 | 19.18 | 6,855,604 | +0.37(+1.95%) |
Jul 23, 2021 | 18.84 | 18.89 | 18.59 | 18.81 | 7,124,471 | +0.02(+0.09%) |
Jul 22, 2021 | 18.91 | 19.01 | 18.74 | 18.79 | 6,498,494 | -0.09(-0.47%) |
Jul 21, 2021 | 19.10 | 19.21 | 18.87 | 18.88 | 7,916,064 | -0.10(-0.55%) |
Jul 20, 2021 | 18.62 | 19.00 | 18.54 | 18.98 | 8,659,856 | +0.45(+2.41%) |
Jul 19, 2021 | 18.82 | 18.94 | 18.22 | 18.54 | 20,943,816 | -0.56(-2.93%) |
Jul 16, 2021 | 19.29 | 19.34 | 19.00 | 19.10 | 8,606,460 | -0.03(-0.17%) |
Jul 15, 2021 | 19.22 | 19.32 | 19.10 | 19.13 | 9,840,839 | -0.19(-0.99%) |
Jul 14, 2021 | 19.51 | 19.64 | 19.22 | 19.32 | 6,489,070 | -0.10(-0.49%) |
Jul 13, 2021 | 19.74 | 19.81 | 19.40 | 19.42 | 6,290,905 | -0.24(-1.22%) |
Jul 12, 2021 | 19.41 | 19.69 | 19.33 | 19.66 | 5,566,378 | +0.15(+0.78%) |
Jul 09, 2021 | 19.42 | 19.60 | 19.34 | 19.50 | 4,631,282 | +0.26(+1.33%) |
Jul 08, 2021 | 19.10 | 19.27 | 18.86 | 19.25 | 6,877,373 | -0.07(-0.37%) |
Jul 07, 2021 | 19.56 | 19.61 | 19.26 | 19.32 | 5,727,317 | -0.23(-1.19%) |
Jul 06, 2021 | 19.79 | 19.80 | 19.32 | 19.55 | 6,937,249 | -0.10(-0.49%) |
Jul 02, 2021 | 19.58 | 19.65 | 19.44 | 19.65 | 3,721,490 | +0.09(+0.45%) |
Jul 01, 2021 | 19.50 | 19.56 | 19.31 | 19.56 | 5,545,621 | +0.28(+1.45%) |
Jun 30, 2021 | 19.01 | 19.45 | 19.00 | 19.28 | 8,338,245 | +0.34(+1.81%) |
Jun 29, 2021 | 18.89 | 19.07 | 18.86 | 18.94 | 5,133,118 | +0.07(+0.38%) |
Jun 28, 2021 | 19.36 | 19.36 | 18.82 | 18.86 | 9,967,894 | -0.50(-2.56%) |
Jun 25, 2021 | 19.29 | 19.37 | 19.10 | 19.36 | 5,517,146 | +0.08(+0.41%) |
Jun 24, 2021 | 19.38 | 19.38 | 19.15 | 19.28 | 6,122,393 | -0.05(-0.25%) |
Jun 23, 2021 | 19.36 | 19.41 | 19.24 | 19.33 | 4,336,122 | +0.05(+0.25%) |
Jun 22, 2021 | 19.22 | 19.30 | 19.02 | 19.28 | 7,979,140 | +0.06(+0.33%) |
Jun 21, 2021 | 19.26 | 19.40 | 19.18 | 19.22 | 11,802,401 | +0.06(+0.29%) |
Jun 18, 2021 | 19.42 | 19.57 | 19.12 | 19.16 | 14,587,672 | -0.46(-2.36%) |
Jun 17, 2021 | 20.28 | 20.37 | 19.44 | 19.62 | 10,259,726 | -0.70(-3.42%) |
Jun 16, 2021 | 20.28 | 20.45 | 20.13 | 20.32 | 8,428,320 | +0.14(+0.67%) |
Jun 15, 2021 | 20.23 | 20.37 | 20.07 | 20.18 | 8,786,209 | -0.05(-0.24%) |
Jun 14, 2021 | 20.45 | 20.53 | 20.09 | 20.23 | 6,534,473 | -0.10(-0.47%) |
Jun 11, 2021 | 20.14 | 20.35 | 20.14 | 20.33 | 5,781,047 | +0.31(+1.56%) |
Jun 10, 2021 | 19.90 | 20.05 | 19.75 | 20.02 | 5,552,899 | +0.20(+1.01%) |
Jun 09, 2021 | 19.78 | 19.94 | 19.69 | 19.82 | 5,346,617 | +0.06(+0.28%) |
Jun 08, 2021 | 19.68 | 19.82 | 19.42 | 19.76 | 7,516,539 | +0.02(+0.12%) |
Jun 07, 2021 | 19.64 | 19.89 | 19.64 | 19.74 | 6,836,612 | +0.21(+1.06%) |
Jun 04, 2021 | 19.42 | 19.58 | 18.65 | 19.53 | 5,644,697 | +0.18(+0.95%) |
Jun 03, 2021 | 19.32 | 19.46 | 19.26 | 19.34 | 4,322,684 | -0.07(-0.37%) |
Jun 02, 2021 | 19.34 | 19.53 | 19.21 | 19.42 | 5,182,873 | +0.18(+0.96%) |
Jun 01, 2021 | 19.14 | 19.23 | 19.02 | 19.23 | 6,812,644 | +0.37(+1.95%) |
May 28, 2021 | 18.88 | 18.92 | 18.78 | 18.86 | 5,030,391 | +0.01(+0.04%) |
May 27, 2021 | 18.75 | 18.94 | 18.65 | 18.86 | 6,122,837 | +0.06(+0.30%) |
May 26, 2021 | 18.78 | 19.00 | 18.74 | 18.80 | 4,554,370 | +0.06(+0.34%) |
May 25, 2021 | 19.10 | 19.14 | 18.70 | 18.74 | 10,066,495 | -0.37(-1.92%) |
May 24, 2021 | 19.14 | 19.14 | 18.90 | 19.10 | 5,453,486 | +0.16(+0.84%) |
May 21, 2021 | 19.14 | 19.28 | 18.94 | 18.94 | 4,808,525 | -0.09(-0.46%) |
May 20, 2021 | 18.86 | 19.08 | 18.76 | 19.03 | 5,809,198 | +0.15(+0.80%) |
May 19, 2021 | 18.98 | 19.04 | 18.75 | 18.88 | 7,128,996 | -0.22(-1.17%) |
May 18, 2021 | 19.42 | 19.42 | 19.10 | 19.10 | 6,768,695 | -0.21(-1.08%) |
May 17, 2021 | 19.10 | 19.42 | 19.02 | 19.31 | 10,958,013 | +0.22(+1.17%) |
May 14, 2021 | 19.06 | 19.28 | 18.98 | 19.09 | 12,122,426 | +0.22(+1.19%) |
May 13, 2021 | 18.54 | 19.01 | 18.45 | 18.86 | 9,670,468 | +0.24(+1.29%) |
May 12, 2021 | 18.59 | 19.09 | 18.59 | 18.63 | 14,837,352 | +0.13(+0.69%) |
May 11, 2021 | 18.39 | 18.57 | 18.12 | 18.50 | 14,054,462 | -0.04(-0.22%) |
May 10, 2021 | 18.70 | 18.86 | 18.50 | 18.54 | 11,680,233 | -0.04(-0.21%) |
May 07, 2021 | 18.41 | 18.70 | 18.38 | 18.58 | 7,798,329 | -0.02(-0.09%) |
May 06, 2021 | 18.64 | 18.70 | 18.41 | 18.59 | 6,643,826 | -0.02(-0.13%) |
May 05, 2021 | 18.63 | 18.86 | 18.50 | 18.62 | 7,729,366 | +0.11(+0.60%) |
May 04, 2021 | 18.34 | 18.67 | 18.24 | 18.51 | 8,653,812 | +0.17(+0.92%) |
May 03, 2021 | 18.46 | 18.61 | 18.19 | 18.34 | 8,755,073 | -0.05(-0.26%) |
Apr 30, 2021 | 18.65 | 18.74 | 18.38 | 18.39 | 6,457,312 | -0.32(-1.71%) |
Apr 29, 2021 | 18.66 | 18.73 | 18.42 | 18.70 | 7,357,128 | +0.18(+0.95%) |
Apr 28, 2021 | 18.30 | 18.55 | 18.29 | 18.53 | 8,769,024 | +0.29(+1.59%) |
Apr 27, 2021 | 18.25 | 18.39 | 18.13 | 18.24 | 7,201,456 | -0.01(-0.04%) |
Apr 26, 2021 | 18.29 | 18.35 | 18.15 | 18.25 | 6,313,443 | +0.00(+0.00%) |
Apr 23, 2021 | 18.11 | 18.27 | 18.03 | 18.25 | 5,189,415 | +0.21(+1.17%) |
Apr 22, 2021 | 18.14 | 18.24 | 17.99 | 18.04 | 5,396,817 | -0.02(-0.13%) |
Apr 21, 2021 | 17.85 | 18.09 | 17.80 | 18.06 | 4,378,619 | +0.14(+0.79%) |
Apr 20, 2021 | 18.00 | 18.00 | 17.71 | 17.92 | 5,264,214 | -0.09(-0.48%) |
Apr 19, 2021 | 18.00 | 18.15 | 17.89 | 18.00 | 5,970,799 | +0.03(+0.17%) |
Apr 16, 2021 | 18.10 | 18.10 | 17.89 | 17.97 | 6,538,472 | -0.02(-0.13%) |
Apr 15, 2021 | 18.20 | 18.29 | 17.97 | 18.00 | 8,190,500 | -0.14(-0.78%) |
Apr 14, 2021 | 18.03 | 18.29 | 18.03 | 18.14 | 6,144,590 | +0.16(+0.87%) |
Apr 13, 2021 | 17.98 | 18.09 | 17.90 | 17.98 | 5,594,039 | -0.05(-0.26%) |
Apr 12, 2021 | 18.03 | 18.05 | 17.86 | 18.03 | 5,499,544 | +0.09(+0.52%) |
Apr 09, 2021 | 18.04 | 18.11 | 17.83 | 17.93 | 6,307,675 | -0.19(-1.04%) |
Apr 08, 2021 | 17.74 | 18.14 | 17.69 | 18.12 | 9,644,396 | +0.43(+2.44%) |
Apr 07, 2021 | 17.82 | 17.88 | 17.68 | 17.69 | 6,909,946 | -0.02(-0.09%) |
Apr 06, 2021 | 17.54 | 17.76 | 17.51 | 17.71 | 6,467,674 | +0.26(+1.48%) |
Apr 05, 2021 | 17.56 | 17.60 | 17.37 | 17.45 | 6,891,644 | -0.01(-0.05%) |
Apr 01, 2021 | 17.44 | 17.55 | 17.27 | 17.46 | 8,911,505 | +0.20(+1.14%) |
Mar 31, 2021 | 17.44 | 17.67 | 17.25 | 17.26 | 9,236,706 | -0.27(-1.52%) |
Mar 30, 2021 | 17.57 | 17.67 | 17.46 | 17.53 | 5,753,914 | -0.17(-0.97%) |
Mar 29, 2021 | 18.00 | 18.01 | 17.62 | 17.70 | 7,235,073 | -0.33(-1.83%) |
Mar 26, 2021 | 17.57 | 18.03 | 17.51 | 18.03 | 9,176,622 | +0.57(+3.28%) |
Mar 25, 2021 | 17.46 | 17.61 | 17.19 | 17.46 | 9,607,772 | -0.08(-0.45%) |
Mar 24, 2021 | 17.66 | 17.86 | 17.50 | 17.53 | 6,679,420 | +0.05(+0.31%) |
Mar 23, 2021 | 17.75 | 17.90 | 17.47 | 17.48 | 6,456,148 | -0.46(-2.58%) |
Mar 22, 2021 | 17.79 | 18.00 | 17.64 | 17.94 | 6,165,510 | +0.31(+1.78%) |
Mar 19, 2021 | 17.32 | 17.89 | 17.32 | 17.63 | 7,367,120 | +0.16(+0.90%) |
Mar 18, 2021 | 18.04 | 18.10 | 17.32 | 17.47 | 13,812,406 | -0.66(-3.63%) |
Mar 17, 2021 | 18.26 | 18.43 | 18.00 | 18.13 | 8,698,603 | -0.13(-0.69%) |
Mar 16, 2021 | 18.43 | 18.54 | 18.23 | 18.25 | 8,161,202 | -0.32(-1.73%) |
Mar 15, 2021 | 18.42 | 18.58 | 18.25 | 18.58 | 6,861,970 | +0.20(+1.07%) |
Mar 12, 2021 | 18.33 | 18.41 | 18.22 | 18.38 | 5,546,008 | +0.12(+0.64%) |
Mar 11, 2021 | 18.36 | 18.40 | 18.15 | 18.26 | 8,387,913 | +0.04(+0.22%) |
Mar 10, 2021 | 18.11 | 18.38 | 18.10 | 18.22 | 8,966,001 | +0.18(+1.00%) |
Mar 09, 2021 | 18.08 | 18.47 | 17.89 | 18.04 | 19,671,124 | -0.04(-0.22%) |
Mar 08, 2021 | 18.34 | 18.43 | 17.97 | 18.08 | 8,877,776 | -0.07(-0.39%) |
Mar 05, 2021 | 18.26 | 18.29 | 17.49 | 18.15 | 12,594,172 | +0.19(+1.05%) |
Mar 04, 2021 | 17.75 | 18.23 | 17.69 | 17.96 | 13,513,748 | +0.38(+2.18%) |
Mar 03, 2021 | 17.42 | 17.89 | 17.39 | 17.58 | 8,992,496 | +0.06(+0.36%) |
Mar 02, 2021 | 17.58 | 17.60 | 17.32 | 17.52 | 7,462,840 | -0.02(-0.13%) |
Mar 01, 2021 | 17.05 | 17.60 | 17.02 | 17.54 | 16,841,424 | +0.83(+4.97%) |
Feb 26, 2021 | 17.01 | 17.07 | 16.66 | 16.71 | 12,424,870 | -0.31(-1.84%) |
Feb 25, 2021 | 17.38 | 17.49 | 17.01 | 17.02 | 10,823,296 | -0.30(-1.72%) |
Feb 24, 2021 | 17.25 | 17.40 | 17.03 | 17.32 | 11,098,415 | +0.24(+1.42%) |
Feb 23, 2021 | 16.97 | 17.08 | 16.32 | 17.08 | 10,072,092 | +0.20(+1.21%) |
Feb 22, 2021 | 16.89 | 17.09 | 16.82 | 16.88 | 12,960,302 | -0.02(-0.14%) |
Feb 19, 2021 | 16.86 | 17.09 | 16.83 | 16.90 | 7,071,766 | -0.01(-0.05%) |
Feb 18, 2021 | 17.17 | 17.17 | 16.81 | 16.91 | 6,652,921 | -0.29(-1.69%) |
Feb 17, 2021 | 17.25 | 17.32 | 16.92 | 17.20 | 5,630,122 | +0.02(+0.09%) |
Feb 16, 2021 | 17.24 | 17.39 | 17.18 | 17.18 | 7,996,384 | +0.10(+0.60%) |
Feb 12, 2021 | 16.79 | 17.19 | 16.75 | 17.08 | 10,543,412 | +0.27(+1.63%) |
Feb 11, 2021 | 16.92 | 16.99 | 16.65 | 16.80 | 8,729,044 | +0.01(+0.05%) |
Feb 10, 2021 | 16.71 | 16.80 | 16.41 | 16.80 | 6,881,532 | +0.16(+0.99%) |
Feb 09, 2021 | 16.78 | 16.79 | 16.60 | 16.63 | 5,044,501 | -0.13(-0.75%) |
Feb 08, 2021 | 16.58 | 16.76 | 16.53 | 16.76 | 8,165,861 | +0.27(+1.62%) |
Feb 05, 2021 | 16.51 | 16.71 | 16.34 | 16.49 | 6,198,975 | +0.20(+1.20%) |
Feb 04, 2021 | 16.22 | 16.45 | 16.18 | 16.30 | 8,044,397 | +0.11(+0.68%) |
Feb 03, 2021 | 16.46 | 16.54 | 16.09 | 16.19 | 13,803,412 | -0.35(-2.13%) |
Feb 02, 2021 | 16.43 | 16.62 | 16.31 | 16.54 | 9,363,322 | +0.24(+1.44%) |
Feb 01, 2021 | 15.88 | 16.38 | 15.87 | 16.30 | 10,936,209 | +0.45(+2.82%) |
Jan 29, 2021 | 15.98 | 16.22 | 15.75 | 15.86 | 9,670,238 | -0.23(-1.41%) |
Jan 28, 2021 | 16.04 | 16.08 | 15.70 | 16.08 | 10,788,042 | +0.19(+1.18%) |
Jan 27, 2021 | 16.29 | 16.30 | 15.83 | 15.90 | 13,068,770 | -0.41(-2.49%) |
Jan 26, 2021 | 16.34 | 16.52 | 16.21 | 16.30 | 13,245,474 | +0.11(+0.66%) |
Jan 25, 2021 | 16.54 | 16.54 | 16.06 | 16.19 | 24,551,880 | -0.34(-2.04%) |
Jan 22, 2021 | 16.92 | 17.04 | 16.34 | 16.53 | 17,870,938 | -0.66(-3.84%) |
Jan 21, 2021 | 17.71 | 17.82 | 17.05 | 17.19 | 12,136,187 | -0.49(-2.78%) |
Jan 20, 2021 | 18.07 | 18.08 | 17.64 | 17.68 | 9,428,095 | -0.18(-0.99%) |
Jan 19, 2021 | 17.75 | 17.97 | 17.63 | 17.86 | 11,205,964 | +0.27(+1.53%) |
Jan 15, 2021 | 17.63 | 17.71 | 17.26 | 17.59 | 9,474,533 | -0.15(-0.82%) |
Jan 14, 2021 | 17.55 | 17.75 | 17.41 | 17.74 | 13,139,337 | +0.30(+1.71%) |
Jan 13, 2021 | 17.36 | 17.51 | 17.21 | 17.44 | 10,593,117 | +0.25(+1.47%) |
Jan 12, 2021 | 16.95 | 17.44 | 16.83 | 17.18 | 14,025,272 | +0.49(+2.94%) |
Jan 11, 2021 | 16.32 | 16.75 | 16.22 | 16.69 | 10,201,963 | +0.29(+1.78%) |
Jan 08, 2021 | 16.51 | 16.52 | 16.23 | 16.40 | 9,470,490 | +0.06(+0.38%) |
Jan 07, 2021 | 16.21 | 16.46 | 16.04 | 16.34 | 13,182,002 | +0.25(+1.57%) |
Jan 06, 2021 | 15.60 | 16.16 | 15.28 | 16.09 | 16,904,088 | +0.77(+5.01%) |
Jan 05, 2021 | 14.88 | 15.63 | 14.81 | 15.32 | 11,672,991 | +0.53(+3.58%) |