Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.44 | 20.60 | 19.96 | 19.97 | 2,090,716 | -0.50(-2.44%) |
Mar 30, 2022 | 20.30 | 20.52 | 20.23 | 20.47 | 1,977,195 | +0.13(+0.63%) |
Mar 29, 2022 | 20.19 | 20.39 | 20.14 | 20.35 | 2,377,511 | +0.38(+1.91%) |
Mar 28, 2022 | 20.00 | 20.09 | 19.77 | 19.97 | 1,539,847 | +0.04(+0.18%) |
Mar 25, 2022 | 19.87 | 20.14 | 19.85 | 19.93 | 2,133,820 | -0.05(-0.23%) |
Mar 24, 2022 | 19.57 | 19.98 | 19.30 | 19.97 | 2,794,364 | +0.43(+2.19%) |
Mar 23, 2022 | 19.85 | 19.97 | 19.51 | 19.55 | 2,091,858 | -0.38(-1.92%) |
Mar 22, 2022 | 19.94 | 20.09 | 19.85 | 19.93 | 1,861,668 | +0.02(+0.09%) |
Mar 21, 2022 | 20.19 | 20.27 | 19.82 | 19.91 | 3,025,758 | -0.33(-1.62%) |
Mar 18, 2022 | 19.69 | 20.30 | 19.56 | 20.24 | 5,147,714 | +0.31(+1.55%) |
Mar 17, 2022 | 19.72 | 19.94 | 19.67 | 19.93 | 2,562,762 | +0.15(+0.78%) |
Mar 16, 2022 | 19.70 | 19.95 | 19.47 | 19.77 | 3,077,536 | +0.24(+1.21%) |
Mar 15, 2022 | 19.39 | 19.74 | 19.29 | 19.54 | 2,072,801 | +0.35(+1.85%) |
Mar 14, 2022 | 19.41 | 19.55 | 19.07 | 19.18 | 2,602,935 | -0.15(-0.75%) |
Mar 11, 2022 | 19.27 | 19.75 | 19.25 | 19.33 | 3,455,569 | +0.17(+0.90%) |
Mar 10, 2022 | 19.20 | 19.38 | 19.07 | 19.16 | 2,215,798 | -0.27(-1.40%) |
Mar 09, 2022 | 19.57 | 19.77 | 19.34 | 19.43 | 2,474,937 | +0.28(+1.47%) |
Mar 08, 2022 | 18.98 | 19.63 | 18.75 | 19.15 | 2,783,925 | +0.11(+0.57%) |
Mar 07, 2022 | 19.56 | 19.59 | 19.03 | 19.04 | 3,350,716 | -0.54(-2.74%) |
Mar 04, 2022 | 19.91 | 19.91 | 19.43 | 19.57 | 2,471,811 | -0.31(-1.58%) |
Mar 03, 2022 | 20.83 | 20.83 | 19.81 | 19.89 | 2,807,226 | -0.61(-3.00%) |
Mar 02, 2022 | 20.71 | 20.86 | 20.41 | 20.50 | 3,676,816 | -0.03(-0.13%) |
Mar 01, 2022 | 20.59 | 20.86 | 20.10 | 20.53 | 3,591,368 | -0.03(-0.13%) |
Feb 28, 2022 | 20.26 | 20.59 | 20.21 | 20.56 | 3,386,136 | +0.02(+0.09%) |
Feb 25, 2022 | 20.27 | 20.56 | 20.13 | 20.54 | 1,905,457 | +0.26(+1.29%) |
Feb 24, 2022 | 19.51 | 20.30 | 19.37 | 20.28 | 2,228,732 | +0.39(+1.95%) |
Feb 23, 2022 | 20.37 | 20.42 | 19.84 | 19.89 | 2,230,602 | -0.33(-1.65%) |
Feb 22, 2022 | 20.57 | 20.62 | 20.13 | 20.22 | 2,959,860 | -0.31(-1.50%) |
Feb 18, 2022 | 20.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.86 | 20.86 | 20.49 | 20.53 | 1,856,110 | -0.39(-1.86%) |
Feb 16, 2022 | 21.00 | 21.03 | 20.65 | 20.92 | 2,362,826 | -0.09(-0.43%) |
Feb 15, 2022 | 20.85 | 21.09 | 20.85 | 21.01 | 1,751,878 | +0.33(+1.62%) |
Feb 14, 2022 | 20.89 | 21.03 | 20.58 | 20.67 | 2,654,451 | -0.06(-0.31%) |
Feb 11, 2022 | 20.86 | 21.21 | 20.73 | 20.74 | 2,269,719 | -0.03(-0.13%) |
Feb 10, 2022 | 20.91 | 21.32 | 20.65 | 20.77 | 3,508,746 | -0.44(-2.09%) |
Feb 09, 2022 | 20.83 | 21.24 | 20.83 | 21.21 | 2,901,166 | +0.58(+2.80%) |
Feb 08, 2022 | 20.46 | 20.83 | 20.46 | 20.63 | 1,814,509 | +0.26(+1.29%) |
Feb 07, 2022 | 20.59 | 20.72 | 20.29 | 20.37 | 2,894,910 | -0.14(-0.71%) |
Feb 04, 2022 | 20.39 | 20.66 | 20.18 | 20.51 | 1,449,813 | +0.08(+0.40%) |
Feb 03, 2022 | 20.60 | 20.40 | 20.43 | 2,524,112 | -0.24(-1.14%) | |
Feb 02, 2022 | 20.95 | 21.20 | 20.58 | 20.67 | 3,328,571 | -0.26(-1.25%) |
Feb 01, 2022 | 20.80 | 20.96 | 20.66 | 20.93 | 1,857,575 | +0.11(+0.52%) |
Jan 31, 2022 | 20.30 | 20.82 | 20.82 | 2,023,727 | +0.38(+1.86%) | |
Jan 28, 2022 | 19.98 | 20.46 | 19.75 | 20.44 | 1,953,656 | +0.40(+1.98%) |
Jan 27, 2022 | 20.15 | 20.44 | 19.97 | 20.04 | 1,806,155 | -0.04(-0.18%) |
Jan 26, 2022 | 20.20 | 20.55 | 19.93 | 20.08 | 2,171,625 | -0.04(-0.18%) |
Jan 25, 2022 | 20.02 | 20.31 | 19.68 | 20.11 | 2,246,529 | -0.14(-0.71%) |
Jan 24, 2022 | 19.73 | 20.29 | 19.45 | 20.26 | 4,279,223 | +0.39(+1.96%) |
Jan 21, 2022 | 19.97 | 20.14 | 19.85 | 19.87 | 2,681,373 | -0.18(-0.90%) |
Jan 20, 2022 | 21.01 | 21.10 | 20.04 | 20.05 | 2,377,931 | -0.91(-4.36%) |
Jan 19, 2022 | 20.79 | 21.01 | 20.71 | 20.96 | 2,706,680 | +0.25(+1.22%) |
Jan 18, 2022 | 20.95 | 21.05 | 20.62 | 20.71 | 2,152,174 | -0.37(-1.76%) |
Jan 14, 2022 | 21.08 | 0 | -0.25(-1.19%) | |||
Jan 13, 2022 | 21.38 | 21.56 | 21.28 | 21.33 | 1,865,343 | +0.05(+0.21%) |
Jan 12, 2022 | 21.53 | 21.69 | 21.15 | 21.29 | 2,473,476 | -0.31(-1.42%) |
Jan 11, 2022 | 21.55 | 21.70 | 21.41 | 21.60 | 2,071,935 | -0.07(-0.33%) |
Jan 10, 2022 | 21.65 | 21.75 | 21.43 | 21.67 | 2,272,503 | -0.09(-0.42%) |
Jan 07, 2022 | 21.80 | 22.13 | 21.75 | 21.76 | 2,551,127 | +0.01(+0.04%) |
Jan 06, 2022 | 21.54 | 21.98 | 21.54 | 21.75 | 2,386,614 | +0.19(+0.88%) |
Jan 05, 2022 | 21.74 | 21.90 | 21.49 | 21.56 | 3,637,232 | -0.02(-0.08%) |
Jan 04, 2022 | 21.72 | 21.82 | 21.51 | 21.58 | 3,421,216 | -0.02(-0.08%) |
Jan 03, 2022 | 21.65 | 21.75 | 21.29 | 21.60 | 2,341,782 | +0.04(+0.17%) |
Dec 31, 2021 | 21.62 | 21.87 | 21.54 | 21.56 | 1,438,766 | -0.02(-0.08%) |
Dec 30, 2021 | 21.62 | 21.87 | 21.57 | 21.58 | 1,756,987 | +0.03(+0.13%) |
Dec 29, 2021 | 21.36 | 21.84 | 21.30 | 21.55 | 2,103,272 | +0.15(+0.72%) |
Dec 28, 2021 | 21.24 | 21.58 | 21.11 | 21.40 | 1,650,533 | +0.06(+0.30%) |
Dec 27, 2021 | 21.09 | 21.37 | 20.98 | 21.33 | 1,289,223 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.77 | 21.09 | 1,318,455 | +0.32(+1.52%) |
Dec 22, 2021 | 20.63 | 20.89 | 20.63 | 20.77 | 1,952,991 | +0.07(+0.35%) |
Dec 21, 2021 | 20.61 | 20.86 | 20.58 | 20.70 | 2,244,985 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.54 | 19.99 | 20.50 | 2,096,347 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.50 | 19.93 | 20.30 | 3,994,854 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.33 | 20.04 | 20.06 | 1,917,507 | -0.11(-0.54%) |
Dec 15, 2021 | 20.01 | 20.25 | 19.86 | 20.17 | 2,118,910 | +0.18(+0.90%) |
Dec 14, 2021 | 19.79 | 20.07 | 19.73 | 19.99 | 2,672,326 | -0.02(-0.09%) |
Dec 13, 2021 | 20.23 | 20.23 | 19.84 | 20.01 | 1,484,250 | -0.16(-0.79%) |
Dec 10, 2021 | 20.26 | 20.31 | 20.01 | 20.17 | 1,675,107 | +0.05(+0.24%) |
Dec 09, 2021 | 20.07 | 20.29 | 20.06 | 20.12 | 1,508,607 | -0.04(-0.17%) |
Dec 08, 2021 | 20.05 | 20.29 | 20.02 | 20.15 | 1,481,615 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.01 | 2,744,647 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.04 | 19.28 | 19.80 | 3,418,805 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.98 | 19.13 | 2,849,696 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.16 | 18.49 | 19.06 | 2,295,191 | +0.64(+3.48%) |
Dec 01, 2021 | 18.83 | 19.29 | 18.41 | 18.42 | 2,764,153 | -0.18(-0.97%) |
Nov 30, 2021 | 19.06 | 19.09 | 18.56 | 18.60 | 3,268,988 | -0.49(-2.56%) |
Nov 29, 2021 | 19.28 | 19.39 | 19.01 | 19.09 | 2,126,489 | -0.07(-0.38%) |
Nov 26, 2021 | 19.33 | 19.44 | 19.07 | 19.16 | 1,567,769 | -0.52(-2.65%) |
Nov 24, 2021 | 19.53 | 19.79 | 19.48 | 19.69 | 1,702,540 | +0.02(+0.09%) |
Nov 23, 2021 | 19.61 | 19.73 | 19.34 | 19.67 | 2,063,880 | -0.13(-0.64%) |
Nov 22, 2021 | 19.79 | 20.04 | 19.59 | 19.79 | 2,339,520 | +0.07(+0.36%) |
Nov 19, 2021 | 19.58 | 19.89 | 19.40 | 19.72 | 3,746,583 | +0.14(+0.73%) |
Nov 18, 2021 | 19.87 | 19.62 | 19.52 | 19.58 | 4,046,493 | -0.31(-1.58%) |
Nov 17, 2021 | 19.54 | 20.09 | 19.52 | 19.89 | 3,140,865 | +0.33(+1.70%) |
Nov 16, 2021 | 19.53 | 19.78 | 19.51 | 19.56 | 3,269,086 | -0.16(-0.82%) |
Nov 15, 2021 | 19.54 | 20.02 | 19.48 | 19.72 | 3,277,514 | +0.18(+0.92%) |
Nov 12, 2021 | 19.41 | 19.70 | 19.28 | 19.54 | 2,891,943 | +0.09(+0.46%) |
Nov 11, 2021 | 19.23 | 19.78 | 18.98 | 19.45 | 3,545,164 | +0.52(+2.75%) |
Nov 10, 2021 | 19.70 | 18.93 | 11,106,693 | -1.89(-9.09%) | ||
Nov 09, 2021 | 20.76 | 20.82 | 20.54 | 20.82 | 5,365,358 | +0.21(+1.03%) |
Nov 08, 2021 | 20.44 | 20.83 | 20.33 | 20.61 | 3,582,191 | +0.18(+0.88%) |
Nov 05, 2021 | 20.61 | 20.71 | 20.36 | 20.43 | 2,302,164 | +0.13(+0.62%) |
Nov 04, 2021 | 20.23 | 20.53 | 20.17 | 20.31 | 1,874,284 | +0.09(+0.44%) |
Nov 03, 2021 | 20.10 | 20.29 | 20.05 | 20.22 | 2,431,615 | +0.01(+0.04%) |
Nov 02, 2021 | 20.57 | 20.57 | 19.97 | 20.21 | 1,614,276 | -0.29(-1.40%) |
Nov 01, 2021 | 20.02 | 20.61 | 20.32 | 20.50 | 1,940,348 | +0.45(+2.24%) |
Oct 29, 2021 | 19.89 | 20.06 | 19.81 | 20.05 | 1,956,445 | +0.03(+0.13%) |
Oct 28, 2021 | 19.81 | 20.04 | 20.02 | 1,246,052 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.78 | 19.78 | 1,643,090 | -0.11(-0.54%) |
Oct 26, 2021 | 20.19 | 19.89 | 2,144,445 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.06 | 20.08 | 2,360,211 | -0.22(-1.11%) |
Oct 22, 2021 | 20.19 | 20.36 | 20.11 | 20.31 | 1,890,413 | +0.15(+0.76%) |
Oct 21, 2021 | 20.07 | 20.25 | 19.93 | 20.15 | 1,819,902 | +0.04(+0.18%) |
Oct 20, 2021 | 19.73 | 20.51 | 19.71 | 20.12 | 4,612,608 | +0.26(+1.31%) |
Oct 19, 2021 | 19.88 | 19.90 | 19.73 | 19.86 | 1,569,676 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.92 | 19.70 | 19.90 | 1,885,431 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.19 | 19.87 | 19.90 | 1,942,562 | -0.16(-0.81%) |
Oct 14, 2021 | 19.75 | 20.16 | 19.70 | 20.06 | 2,321,251 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.80 | 19.27 | 19.78 | 3,542,129 | +0.25(+1.29%) |
Oct 12, 2021 | 19.83 | 19.89 | 19.49 | 19.53 | 1,465,022 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.73 | 19.73 | 1,382,889 | -0.18(-0.90%) |
Oct 08, 2021 | 20.19 | 20.23 | 19.91 | 19.91 | 1,226,209 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.15 | 19.87 | 20.02 | 1,791,120 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.66 | 19.94 | 2,085,837 | +0.13(+0.64%) |
Oct 05, 2021 | 19.81 | 20.09 | 19.62 | 19.81 | 3,017,903 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.32 | 19.77 | 19.96 | 2,624,210 | -0.08(-0.40%) |
Oct 01, 2021 | 19.61 | 20.10 | 19.52 | 20.05 | 2,687,430 | +0.56(+2.86%) |
Sep 30, 2021 | 19.71 | 19.84 | 19.46 | 19.49 | 3,123,842 | -0.17(-0.87%) |
Sep 29, 2021 | 19.73 | 19.91 | 19.57 | 19.66 | 2,291,971 | -0.02(-0.09%) |
Sep 28, 2021 | 20.29 | 20.43 | 19.66 | 19.68 | 2,175,681 | -0.74(-3.61%) |
Sep 27, 2021 | 20.48 | 20.82 | 20.34 | 20.41 | 2,088,974 | -0.11(-0.53%) |
Sep 24, 2021 | 20.19 | 20.76 | 20.12 | 20.52 | 3,213,700 | +0.37(+1.83%) |
Sep 23, 2021 | 19.68 | 20.20 | 19.68 | 20.15 | 2,978,035 | +0.52(+2.66%) |
Sep 22, 2021 | 19.64 | 19.90 | 19.60 | 19.63 | 1,599,404 | +0.04(+0.23%) |
Sep 21, 2021 | 19.62 | 19.78 | 19.44 | 19.59 | 2,195,339 | -0.09(-0.46%) |
Sep 20, 2021 | 19.87 | 20.02 | 19.45 | 19.68 | 2,437,362 | -0.45(-2.23%) |
Sep 17, 2021 | 20.26 | 20.32 | 20.06 | 20.13 | 2,340,173 | -0.12(-0.58%) |
Sep 16, 2021 | 20.23 | 20.27 | 20.05 | 20.24 | 1,513,823 | +0.07(+0.36%) |
Sep 15, 2021 | 20.14 | 20.19 | 19.98 | 20.17 | 1,618,039 | -0.02(-0.09%) |
Sep 14, 2021 | 20.23 | 20.23 | 20.00 | 20.19 | 1,823,078 | +0.00(+0.00%) |
Sep 13, 2021 | 20.31 | 20.32 | 20.04 | 20.19 | 1,789,995 | +0.05(+0.27%) |
Sep 10, 2021 | 20.48 | 20.50 | 20.10 | 20.14 | 2,296,508 | -0.38(-1.84%) |
Sep 09, 2021 | 20.59 | 20.76 | 20.42 | 20.51 | 1,715,668 | -0.09(-0.44%) |
Sep 08, 2021 | 20.48 | 20.67 | 20.44 | 20.60 | 1,841,499 | +0.19(+0.92%) |
Sep 07, 2021 | 20.62 | 20.63 | 20.38 | 20.41 | 4,122,162 | -0.17(-0.83%) |
Sep 03, 2021 | 20.65 | 20.65 | 20.39 | 20.58 | 1,831,496 | -0.11(-0.52%) |
Sep 02, 2021 | 20.80 | 21.00 | 20.67 | 20.69 | 1,818,887 | -0.11(-0.52%) |
Sep 01, 2021 | 20.71 | 20.88 | 20.60 | 20.80 | 1,681,809 | +0.11(+0.52%) |
Aug 31, 2021 | 20.40 | 20.76 | 20.31 | 20.69 | 2,284,629 | +0.30(+1.45%) |
Aug 30, 2021 | 20.83 | 20.87 | 20.36 | 20.40 | 3,577,420 | -0.47(-2.27%) |
Aug 27, 2021 | 20.59 | 20.98 | 20.59 | 20.87 | 2,235,755 | +0.14(+0.69%) |
Aug 26, 2021 | 20.76 | 20.90 | 20.59 | 20.73 | 1,464,487 | -0.17(-0.81%) |
Aug 25, 2021 | 20.78 | 21.05 | 20.52 | 20.90 | 2,520,678 | +0.10(+0.47%) |
Aug 24, 2021 | 21.24 | 21.28 | 20.75 | 20.80 | 3,946,039 | -0.46(-2.15%) |
Aug 23, 2021 | 21.34 | 21.38 | 21.10 | 21.25 | 1,796,860 | +0.04(+0.21%) |
Aug 20, 2021 | 21.26 | 21.31 | 21.06 | 21.21 | 3,693,763 | -0.04(-0.21%) |
Aug 19, 2021 | 21.36 | 21.69 | 21.24 | 21.25 | 3,386,097 | -0.24(-1.12%) |
Aug 18, 2021 | 21.63 | 21.82 | 21.34 | 21.50 | 4,119,856 | +0.35(+1.65%) |
Aug 17, 2021 | 20.95 | 21.16 | 20.83 | 21.15 | 1,885,781 | -0.02(-0.08%) |
Aug 16, 2021 | 21.23 | 21.34 | 21.08 | 21.17 | 3,204,057 | -0.03(-0.13%) |
Aug 13, 2021 | 21.04 | 21.24 | 20.74 | 21.19 | 2,880,795 | +0.18(+0.85%) |
Aug 12, 2021 | 20.77 | 21.37 | 20.72 | 21.01 | 5,831,534 | +0.58(+2.84%) |
Aug 11, 2021 | 20.40 | 20.56 | 19.98 | 20.43 | 8,830,294 | +0.73(+3.72%) |
Aug 10, 2021 | 19.76 | 19.90 | 19.47 | 19.70 | 4,471,986 | -0.09(-0.45%) |
Aug 09, 2021 | 19.96 | 19.97 | 19.73 | 19.79 | 1,573,133 | -0.09(-0.45%) |
Aug 06, 2021 | 19.90 | 20.08 | 19.72 | 19.88 | 1,617,167 | -0.04(-0.18%) |
Aug 05, 2021 | 19.91 | 19.97 | 19.57 | 19.91 | 2,412,755 | -0.07(-0.36%) |
Aug 04, 2021 | 20.24 | 20.32 | 19.97 | 19.98 | 2,788,512 | -0.36(-1.76%) |
Aug 03, 2021 | 20.87 | 20.87 | 20.20 | 20.34 | 2,410,361 | -0.51(-2.44%) |
Aug 02, 2021 | 20.74 | 20.93 | 20.68 | 20.85 | 2,603,267 | +0.10(+0.47%) |
Jul 30, 2021 | 20.66 | 20.91 | 20.64 | 20.75 | 1,795,035 | +0.03(+0.13%) |
Jul 29, 2021 | 20.79 | 21.01 | 20.61 | 20.73 | 1,547,383 | +0.02(+0.09%) |
Jul 28, 2021 | 20.81 | 20.99 | 20.59 | 20.71 | 3,357,027 | -0.23(-1.11%) |
Jul 27, 2021 | 20.70 | 21.11 | 20.53 | 20.94 | 4,914,595 | +0.39(+1.91%) |
Jul 26, 2021 | 20.41 | 20.59 | 20.31 | 20.55 | 2,334,085 | +0.14(+0.70%) |
Jul 23, 2021 | 20.62 | 20.69 | 20.32 | 20.41 | 2,610,501 | -0.09(-0.44%) |
Jul 22, 2021 | 20.23 | 20.52 | 20.12 | 20.49 | 2,027,228 | +0.18(+0.88%) |
Jul 21, 2021 | 20.12 | 20.41 | 20.05 | 20.32 | 2,086,532 | +0.43(+2.16%) |
Jul 20, 2021 | 19.60 | 20.01 | 19.52 | 19.89 | 1,945,301 | +0.30(+1.55%) |
Jul 19, 2021 | 19.36 | 19.64 | 19.22 | 19.58 | 2,548,053 | -0.17(-0.86%) |
Jul 16, 2021 | 20.02 | 20.16 | 19.73 | 19.75 | 1,724,094 | -0.17(-0.85%) |
Jul 15, 2021 | 20.07 | 20.10 | 19.70 | 19.92 | 2,041,337 | -0.26(-1.28%) |
Jul 14, 2021 | 20.37 | 20.49 | 20.15 | 20.18 | 1,943,452 | -0.20(-0.97%) |
Jul 13, 2021 | 20.40 | 20.48 | 20.24 | 20.38 | 3,000,368 | -0.10(-0.48%) |
Jul 12, 2021 | 20.44 | 20.69 | 20.44 | 20.48 | 1,941,430 | -0.10(-0.48%) |
Jul 09, 2021 | 20.44 | 20.73 | 20.42 | 20.57 | 1,980,388 | +0.23(+1.14%) |
Jul 08, 2021 | 19.86 | 20.37 | 19.80 | 20.34 | 2,187,173 | +0.04(+0.18%) |
Jul 07, 2021 | 20.56 | 20.58 | 20.26 | 20.31 | 1,706,336 | -0.33(-1.60%) |
Jul 06, 2021 | 20.70 | 20.70 | 20.32 | 20.64 | 2,491,450 | -0.08(-0.39%) |
Jul 02, 2021 | 20.74 | 20.82 | 20.63 | 20.72 | 1,298,668 | -0.02(-0.09%) |
Jul 01, 2021 | 20.98 | 21.00 | 20.70 | 20.74 | 2,572,140 | -0.21(-0.98%) |
Jun 30, 2021 | 20.46 | 21.00 | 20.44 | 20.94 | 4,024,652 | +0.49(+2.40%) |
Jun 29, 2021 | 20.83 | 20.83 | 20.43 | 20.45 | 1,824,544 | -0.24(-1.17%) |
Jun 28, 2021 | 20.71 | 20.71 | 20.52 | 20.69 | 2,168,822 | -0.03(-0.13%) |
Jun 25, 2021 | 20.74 | 20.83 | 20.54 | 20.72 | 5,241,374 | -0.12(-0.56%) |
Jun 24, 2021 | 20.78 | 20.90 | 20.55 | 20.83 | 3,694,481 | +0.06(+0.30%) |
Jun 23, 2021 | 20.72 | 20.88 | 20.57 | 20.77 | 2,066,611 | +0.02(+0.09%) |
Jun 22, 2021 | 21.10 | 21.19 | 20.62 | 20.75 | 2,743,212 | -0.31(-1.49%) |
Jun 21, 2021 | 20.65 | 21.08 | 20.47 | 21.07 | 3,624,076 | +0.41(+1.99%) |
Jun 18, 2021 | 20.83 | 20.92 | 20.53 | 20.66 | 3,665,006 | -0.36(-1.70%) |
Jun 17, 2021 | 21.36 | 21.51 | 20.83 | 21.01 | 3,298,750 | -0.35(-1.63%) |
Jun 16, 2021 | 21.15 | 21.53 | 20.98 | 21.36 | 3,541,978 | +0.14(+0.67%) |
Jun 15, 2021 | 21.84 | 22.04 | 21.17 | 21.22 | 5,240,593 | -0.60(-2.75%) |
Jun 14, 2021 | 21.98 | 22.26 | 21.62 | 21.82 | 6,259,052 | +0.23(+1.08%) |
Jun 11, 2021 | 21.80 | 22.00 | 21.27 | 21.59 | 6,391,582 | -0.25(-1.15%) |
Jun 10, 2021 | 22.89 | 22.90 | 21.40 | 21.84 | 12,839,905 | -0.71(-3.13%) |
Jun 09, 2021 | 25.86 | 25.96 | 22.44 | 22.54 | 40,562,784 | -3.27(-12.68%) |
Jun 08, 2021 | 24.45 | 26.34 | 22.70 | 25.81 | 97,811,168 | +5.30(+25.85%) |
Jun 07, 2021 | 20.54 | 20.61 | 20.42 | 20.51 | 3,627,493 | +0.07(+0.35%) |
Jun 04, 2021 | 20.65 | 20.68 | 20.32 | 20.44 | 1,722,664 | -0.13(-0.61%) |
Jun 03, 2021 | 20.71 | 20.74 | 20.54 | 20.57 | 2,467,486 | -0.21(-1.03%) |
Jun 02, 2021 | 20.84 | 20.89 | 20.70 | 20.78 | 1,895,299 | +0.04(+0.17%) |
Jun 01, 2021 | 20.76 | 20.85 | 20.65 | 20.74 | 1,944,344 | -0.02(-0.09%) |
May 28, 2021 | 20.52 | 20.79 | 20.43 | 20.76 | 1,885,880 | +0.27(+1.31%) |
May 27, 2021 | 21.00 | 21.03 | 20.41 | 20.49 | 2,927,460 | -0.47(-2.25%) |
May 26, 2021 | 20.54 | 20.98 | 20.53 | 20.97 | 2,384,576 | +0.34(+1.64%) |
May 25, 2021 | 20.80 | 20.83 | 20.51 | 20.63 | 1,886,129 | -0.07(-0.34%) |
May 24, 2021 | 21.08 | 21.12 | 20.68 | 20.70 | 2,600,395 | -0.30(-1.44%) |
May 21, 2021 | 21.23 | 21.32 | 20.89 | 21.00 | 6,633,485 | -0.21(-1.01%) |
May 20, 2021 | 21.11 | 21.31 | 21.02 | 21.22 | 2,544,053 | +0.23(+1.10%) |
May 19, 2021 | 20.69 | 21.02 | 20.65 | 20.98 | 3,342,870 | +0.15(+0.73%) |
May 18, 2021 | 20.60 | 21.06 | 20.60 | 20.83 | 2,330,698 | +0.14(+0.69%) |
May 17, 2021 | 20.74 | 20.92 | 20.48 | 20.69 | 4,540,799 | -0.14(-0.68%) |
May 14, 2021 | 20.17 | 20.93 | 20.08 | 20.83 | 3,771,411 | +0.79(+3.95%) |
May 13, 2021 | 20.41 | 20.48 | 19.96 | 20.04 | 4,772,165 | +0.03(+0.13%) |
May 12, 2021 | 21.43 | 21.53 | 19.71 | 20.01 | 9,606,773 | -0.28(-1.40%) |
May 11, 2021 | 20.09 | 20.42 | 19.75 | 20.30 | 5,889,118 | +0.06(+0.31%) |
May 10, 2021 | 20.34 | 20.57 | 20.23 | 20.24 | 8,231,188 | -0.06(-0.31%) |
May 07, 2021 | 20.32 | 20.42 | 20.19 | 20.30 | 3,841,719 | +0.00(+0.00%) |
May 06, 2021 | 20.31 | 20.44 | 20.14 | 20.30 | 1,427,355 | +0.14(+0.71%) |
May 05, 2021 | 20.40 | 20.42 | 19.95 | 20.16 | 1,559,025 | -0.23(-1.14%) |
May 04, 2021 | 20.27 | 20.43 | 20.17 | 20.39 | 2,069,997 | +0.09(+0.44%) |
May 03, 2021 | 20.22 | 20.36 | 20.14 | 20.30 | 1,405,946 | +0.20(+1.02%) |
Apr 30, 2021 | 20.14 | 20.27 | 20.01 | 20.09 | 1,727,977 | -0.04(-0.22%) |
Apr 29, 2021 | 19.93 | 20.19 | 19.92 | 20.14 | 1,391,376 | +0.31(+1.57%) |
Apr 28, 2021 | 19.77 | 19.86 | 19.68 | 19.83 | 1,862,350 | -0.01(-0.04%) |
Apr 27, 2021 | 19.78 | 20.00 | 19.74 | 19.84 | 2,675,805 | +0.06(+0.32%) |
Apr 26, 2021 | 20.20 | 20.28 | 19.76 | 19.77 | 2,430,325 | -0.35(-1.73%) |
Apr 23, 2021 | 20.09 | 20.22 | 19.95 | 20.12 | 1,854,453 | -0.02(-0.09%) |
Apr 22, 2021 | 19.94 | 20.28 | 19.92 | 20.14 | 2,322,794 | +0.24(+1.21%) |
Apr 21, 2021 | 20.26 | 20.32 | 19.89 | 19.90 | 2,421,921 | -0.37(-1.84%) |
Apr 20, 2021 | 20.14 | 20.53 | 20.08 | 20.27 | 3,686,391 | +0.13(+0.66%) |
Apr 19, 2021 | 20.13 | 20.24 | 20.00 | 20.14 | 1,885,375 | +0.13(+0.67%) |
Apr 16, 2021 | 19.92 | 20.07 | 19.84 | 20.00 | 2,285,436 | +0.17(+0.85%) |
Apr 15, 2021 | 19.62 | 19.91 | 19.58 | 19.84 | 2,238,480 | +0.23(+1.18%) |
Apr 14, 2021 | 19.34 | 19.82 | 19.28 | 19.60 | 3,665,111 | +0.28(+1.43%) |
Apr 13, 2021 | 19.25 | 19.36 | 19.05 | 19.33 | 2,201,249 | -0.02(-0.09%) |
Apr 12, 2021 | 19.03 | 19.38 | 18.99 | 19.35 | 2,515,993 | +0.39(+2.07%) |
Apr 09, 2021 | 19.17 | 19.18 | 18.85 | 18.95 | 2,272,182 | -0.21(-1.11%) |
Apr 08, 2021 | 19.19 | 19.19 | 19.03 | 19.17 | 3,198,424 | +0.06(+0.33%) |
Apr 07, 2021 | 19.01 | 19.31 | 18.91 | 19.11 | 3,254,102 | +0.07(+0.37%) |
Apr 06, 2021 | 18.57 | 19.11 | 18.49 | 19.03 | 4,606,820 | +0.58(+3.14%) |
Apr 05, 2021 | 18.60 | 18.75 | 18.38 | 18.46 | 1,339,223 | -0.01(-0.05%) |