Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.22 | 15.55 | 14.44 | 14.50 | 15,280,136 | -2.08(-12.57%) |
Apr 28, 2022 | 16.30 | 16.66 | 16.12 | 16.58 | 5,828,180 | +0.49(+3.06%) |
Apr 27, 2022 | 16.14 | 16.27 | 15.85 | 16.09 | 4,502,101 | -0.12(-0.75%) |
Apr 26, 2022 | 16.43 | 16.43 | 16.19 | 16.21 | 4,068,218 | -0.34(-2.04%) |
Apr 25, 2022 | 16.43 | 16.55 | 16.01 | 16.55 | 4,116,386 | +0.10(+0.58%) |
Apr 22, 2022 | 17.01 | 17.04 | 16.45 | 16.45 | 3,741,476 | -0.69(-4.04%) |
Apr 21, 2022 | 16.94 | 17.27 | 16.91 | 17.14 | 3,917,521 | +0.36(+2.17%) |
Apr 20, 2022 | 16.68 | 16.97 | 16.68 | 16.78 | 3,292,909 | +0.14(+0.83%) |
Apr 19, 2022 | 16.43 | 16.69 | 16.43 | 16.64 | 2,664,285 | +0.26(+1.58%) |
Apr 18, 2022 | 16.30 | 16.53 | 16.30 | 16.38 | 2,167,046 | -0.01(-0.05%) |
Apr 14, 2022 | 16.30 | 16.48 | 16.30 | 16.39 | 2,568,855 | +0.16(+0.96%) |
Apr 13, 2022 | 16.00 | 16.24 | 15.90 | 16.23 | 3,031,238 | +0.12(+0.75%) |
Apr 12, 2022 | 16.37 | 16.48 | 16.11 | 16.11 | 4,021,590 | -0.35(-2.10%) |
Apr 11, 2022 | 16.28 | 16.55 | 16.24 | 16.46 | 2,892,068 | +0.13(+0.79%) |
Apr 08, 2022 | 16.43 | 16.45 | 16.19 | 16.33 | 2,985,969 | +0.02(+0.11%) |
Apr 07, 2022 | 16.36 | 16.45 | 15.98 | 16.31 | 3,303,044 | -0.02(-0.11%) |
Apr 06, 2022 | 16.22 | 16.51 | 16.13 | 16.33 | 4,841,731 | +0.02(+0.11%) |
Apr 05, 2022 | 16.38 | 16.60 | 16.27 | 16.31 | 4,317,775 | -0.10(-0.58%) |
Apr 04, 2022 | 16.39 | 16.50 | 16.22 | 16.41 | 4,566,799 | -0.04(-0.26%) |
Apr 01, 2022 | 16.16 | 16.48 | 16.12 | 16.45 | 4,556,984 | +0.24(+1.49%) |
Mar 31, 2022 | 16.54 | 16.58 | 16.07 | 16.21 | 6,684,615 | -0.43(-2.60%) |
Mar 30, 2022 | 16.71 | 16.87 | 16.46 | 16.64 | 3,637,116 | -0.14(-0.82%) |
Mar 29, 2022 | 16.26 | 16.78 | 16.26 | 16.78 | 4,689,786 | +0.68(+4.24%) |
Mar 28, 2022 | 16.23 | 16.31 | 16.05 | 16.10 | 3,689,826 | -0.19(-1.17%) |
Mar 25, 2022 | 16.11 | 16.37 | 16.04 | 16.29 | 4,274,751 | +0.24(+1.51%) |
Mar 24, 2022 | 16.00 | 16.11 | 15.74 | 16.04 | 5,373,760 | +0.17(+1.09%) |
Mar 23, 2022 | 15.74 | 16.04 | 15.72 | 15.87 | 4,351,536 | +0.04(+0.27%) |
Mar 22, 2022 | 15.79 | 16.14 | 15.74 | 15.83 | 6,645,852 | +0.15(+0.94%) |
Mar 21, 2022 | 15.64 | 15.83 | 15.52 | 15.68 | 7,320,563 | +0.11(+0.72%) |
Mar 18, 2022 | 15.42 | 15.61 | 15.18 | 15.57 | 16,846,144 | +0.06(+0.39%) |
Mar 17, 2022 | 15.34 | 15.56 | 15.24 | 15.51 | 7,513,474 | +0.03(+0.22%) |
Mar 16, 2022 | 15.08 | 15.50 | 15.00 | 15.47 | 11,337,903 | +0.51(+3.44%) |
Mar 15, 2022 | 14.99 | 15.08 | 14.82 | 14.96 | 5,606,967 | +0.09(+0.63%) |
Mar 14, 2022 | 14.81 | 15.03 | 14.66 | 14.87 | 5,546,934 | +0.18(+1.22%) |
Mar 11, 2022 | 14.99 | 15.05 | 14.67 | 14.69 | 4,790,646 | -0.30(-1.99%) |
Mar 10, 2022 | 14.98 | 15.18 | 14.72 | 14.98 | 6,271,309 | -0.19(-1.24%) |
Mar 09, 2022 | 15.40 | 15.42 | 15.12 | 15.17 | 8,060,786 | +0.05(+0.34%) |
Mar 08, 2022 | 15.14 | 15.82 | 15.04 | 15.12 | 13,878,261 | +0.17(+1.14%) |
Mar 07, 2022 | 15.02 | 15.18 | 14.71 | 14.95 | 6,570,155 | -0.20(-1.35%) |
Mar 04, 2022 | 15.14 | 15.36 | 14.95 | 15.16 | 7,748,103 | -0.13(-0.84%) |
Mar 03, 2022 | 15.45 | 15.55 | 15.25 | 15.28 | 5,919,738 | -0.15(-1.00%) |
Mar 02, 2022 | 15.07 | 15.57 | 15.04 | 15.44 | 5,242,683 | +0.44(+2.90%) |
Mar 01, 2022 | 15.44 | 15.57 | 14.77 | 15.00 | 9,112,934 | -0.51(-3.30%) |
Feb 28, 2022 | 16.08 | 16.08 | 15.41 | 15.51 | 9,800,453 | -0.73(-4.47%) |
Feb 25, 2022 | 15.97 | 16.41 | 15.90 | 16.24 | 6,148,750 | +0.35(+2.20%) |
Feb 24, 2022 | 16.20 | 16.25 | 15.54 | 15.89 | 8,280,148 | -0.63(-3.82%) |
Feb 23, 2022 | 16.60 | 16.83 | 16.52 | 16.52 | 4,440,165 | -0.09(-0.56%) |
Feb 22, 2022 | 16.87 | 16.90 | 16.55 | 16.61 | 4,851,216 | -0.22(-1.32%) |
Feb 18, 2022 | 16.84 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.88 | 17.02 | 16.74 | 16.90 | 4,803,859 | -0.02(-0.10%) |
Feb 16, 2022 | 16.98 | 17.41 | 16.76 | 16.92 | 7,812,325 | -0.22(-1.29%) |
Feb 15, 2022 | 16.97 | 17.36 | 16.91 | 17.14 | 9,098,726 | +0.25(+1.46%) |
Feb 14, 2022 | 16.49 | 17.02 | 16.47 | 16.90 | 10,514,623 | +0.32(+1.90%) |
Feb 11, 2022 | 16.18 | 16.90 | 16.07 | 16.58 | 11,506,670 | +0.81(+5.14%) |
Feb 10, 2022 | 15.99 | 16.15 | 15.70 | 15.77 | 7,275,405 | -0.20(-1.28%) |
Feb 09, 2022 | 15.80 | 15.98 | 15.70 | 15.97 | 5,328,137 | +0.27(+1.74%) |
Feb 08, 2022 | 15.59 | 15.74 | 15.39 | 15.70 | 4,845,589 | +0.08(+0.49%) |
Feb 07, 2022 | 15.57 | 15.80 | 15.45 | 15.62 | 5,088,417 | +0.15(+0.94%) |
Feb 04, 2022 | 15.86 | 15.95 | 15.39 | 15.48 | 5,966,976 | -0.44(-2.73%) |
Feb 03, 2022 | 16.13 | 15.89 | 15.91 | 3,587,001 | -0.24(-1.48%) | |
Feb 02, 2022 | 16.39 | 16.41 | 16.10 | 16.15 | 6,441,889 | -0.28(-1.71%) |
Feb 01, 2022 | 16.18 | 16.47 | 16.09 | 16.44 | 5,385,779 | +0.30(+1.85%) |
Jan 31, 2022 | 15.87 | 16.15 | 15.74 | 16.14 | 8,675,961 | +0.06(+0.37%) |
Jan 28, 2022 | 15.57 | 16.09 | 15.51 | 16.08 | 7,230,140 | +0.55(+3.52%) |
Jan 27, 2022 | 15.46 | 15.79 | 15.40 | 15.53 | 5,369,611 | +0.13(+0.83%) |
Jan 26, 2022 | 15.57 | 15.80 | 15.26 | 15.40 | 5,289,702 | -0.04(-0.28%) |
Jan 25, 2022 | 15.02 | 15.49 | 14.83 | 15.45 | 7,287,418 | +0.20(+1.34%) |
Jan 24, 2022 | 15.36 | 15.43 | 14.89 | 15.24 | 7,778,161 | -0.24(-1.54%) |
Jan 21, 2022 | 15.61 | 15.71 | 15.39 | 15.48 | 5,547,359 | -0.10(-0.66%) |
Jan 20, 2022 | 16.02 | 16.20 | 15.57 | 15.58 | 7,940,494 | -0.44(-2.72%) |
Jan 19, 2022 | 15.52 | 16.17 | 15.45 | 16.02 | 19,127,236 | +0.55(+3.59%) |
Jan 18, 2022 | 15.68 | 15.86 | 15.40 | 15.46 | 4,702,850 | -0.24(-1.52%) |
Jan 14, 2022 | 15.70 | 0 | -0.06(-0.38%) | |||
Jan 13, 2022 | 15.70 | 15.92 | 15.56 | 15.76 | 5,744,443 | +0.13(+0.82%) |
Jan 12, 2022 | 15.83 | 15.86 | 15.37 | 15.63 | 7,907,835 | -0.18(-1.13%) |
Jan 11, 2022 | 16.05 | 16.19 | 15.62 | 15.81 | 5,708,000 | -0.14(-0.91%) |
Jan 10, 2022 | 16.20 | 16.38 | 15.89 | 15.96 | 6,860,863 | -0.26(-1.63%) |
Jan 07, 2022 | 15.71 | 16.22 | 15.68 | 16.22 | 9,066,524 | +0.57(+3.65%) |
Jan 06, 2022 | 15.07 | 15.71 | 14.98 | 15.65 | 9,623,328 | -0.09(-0.60%) |
Jan 05, 2022 | 15.74 | 16.08 | 15.73 | 15.74 | 5,457,921 | +0.02(+0.11%) |
Jan 04, 2022 | 15.80 | 16.13 | 15.71 | 15.73 | 6,855,022 | -0.09(-0.54%) |
Jan 03, 2022 | 15.28 | 15.83 | 15.19 | 15.81 | 9,422,705 | +0.59(+3.87%) |
Dec 31, 2021 | 15.51 | 15.57 | 15.22 | 15.22 | 4,981,618 | -0.16(-1.05%) |
Dec 30, 2021 | 15.30 | 15.51 | 15.30 | 15.39 | 4,731,506 | +0.14(+0.90%) |
Dec 29, 2021 | 15.22 | 15.35 | 15.17 | 15.25 | 3,915,303 | +0.07(+0.45%) |
Dec 28, 2021 | 15.02 | 15.34 | 15.02 | 15.18 | 3,596,506 | +0.08(+0.51%) |
Dec 27, 2021 | 15.08 | 15.23 | 14.88 | 15.10 | 4,376,794 | -0.09(-0.56%) |
Dec 23, 2021 | 15.15 | 15.28 | 15.09 | 15.19 | 4,437,436 | -0.03(-0.22%) |
Dec 22, 2021 | 15.33 | 15.42 | 15.17 | 15.22 | 6,510,237 | -0.10(-0.67%) |
Dec 21, 2021 | 15.11 | 15.37 | 15.07 | 15.33 | 7,606,273 | +0.32(+2.16%) |
Dec 20, 2021 | 14.74 | 15.16 | 14.54 | 15.00 | 11,287,524 | +0.17(+1.15%) |
Dec 17, 2021 | 15.68 | 15.74 | 14.76 | 14.83 | 96,186,240 | -0.95(-6.00%) |
Dec 16, 2021 | 15.55 | 15.80 | 15.32 | 15.78 | 10,281,981 | +0.34(+2.18%) |
Dec 15, 2021 | 15.42 | 15.57 | 15.21 | 15.44 | 9,821,094 | +0.11(+0.71%) |
Dec 14, 2021 | 15.39 | 15.67 | 15.31 | 15.33 | 9,790,295 | -0.04(-0.27%) |
Dec 13, 2021 | 15.33 | 15.49 | 15.02 | 15.37 | 7,302,366 | +0.03(+0.22%) |
Dec 10, 2021 | 15.21 | 15.42 | 15.14 | 15.34 | 7,762,209 | +0.15(+1.00%) |
Dec 09, 2021 | 14.75 | 15.25 | 14.75 | 15.19 | 8,911,261 | +0.28(+1.86%) |
Dec 08, 2021 | 14.61 | 15.12 | 14.60 | 14.91 | 6,738,310 | +0.31(+2.13%) |
Dec 07, 2021 | 14.95 | 15.11 | 14.51 | 14.60 | 11,316,902 | -0.44(-2.91%) |
Dec 06, 2021 | 14.67 | 15.37 | 14.54 | 15.04 | 12,194,345 | +0.51(+3.54%) |
Dec 03, 2021 | 14.46 | 14.63 | 14.21 | 14.52 | 9,038,331 | +0.08(+0.52%) |
Dec 02, 2021 | 13.79 | 14.67 | 13.76 | 14.45 | 18,695,248 | +0.78(+5.67%) |
Dec 01, 2021 | 13.55 | 13.90 | 13.49 | 13.67 | 10,083,838 | +0.35(+2.59%) |
Nov 30, 2021 | 13.55 | 13.60 | 13.22 | 13.33 | 14,447,477 | -0.29(-2.10%) |
Nov 29, 2021 | 13.88 | 13.97 | 13.52 | 13.61 | 6,775,706 | -0.20(-1.46%) |
Nov 26, 2021 | 13.80 | 13.91 | 13.63 | 13.82 | 6,291,936 | -0.18(-1.26%) |
Nov 24, 2021 | 14.19 | 14.35 | 13.95 | 13.99 | 6,639,835 | -0.24(-1.72%) |
Nov 23, 2021 | 14.41 | 14.62 | 14.21 | 14.24 | 7,233,817 | -0.09(-0.65%) |
Nov 22, 2021 | 14.09 | 14.45 | 13.92 | 14.33 | 8,151,728 | +0.30(+2.16%) |
Nov 19, 2021 | 14.17 | 14.26 | 13.84 | 14.03 | 10,259,625 | -0.17(-1.19%) |
Nov 18, 2021 | 14.43 | 14.31 | 14.15 | 14.19 | 10,073,202 | -0.20(-1.40%) |
Nov 17, 2021 | 14.59 | 14.61 | 14.25 | 14.40 | 9,315,101 | -0.29(-1.95%) |
Nov 16, 2021 | 15.07 | 15.09 | 14.67 | 14.68 | 9,095,030 | -0.34(-2.24%) |
Nov 15, 2021 | 15.51 | 15.58 | 15.00 | 15.02 | 7,938,362 | -0.37(-2.41%) |
Nov 12, 2021 | 15.15 | 15.60 | 15.15 | 15.39 | 6,250,028 | +0.23(+1.50%) |
Nov 11, 2021 | 15.65 | 15.65 | 15.12 | 15.16 | 5,806,908 | -0.46(-2.96%) |
Nov 10, 2021 | 15.29 | 15.65 | 15.63 | 7,259,527 | +0.42(+2.77%) | |
Nov 09, 2021 | 15.28 | 15.40 | 15.13 | 15.21 | 5,260,439 | -0.17(-1.10%) |
Nov 08, 2021 | 15.33 | 15.48 | 15.29 | 15.37 | 4,633,174 | +0.12(+0.77%) |
Nov 05, 2021 | 15.27 | 15.48 | 15.05 | 15.26 | 6,634,091 | +0.21(+1.40%) |
Nov 04, 2021 | 15.58 | 15.78 | 14.94 | 15.05 | 7,220,606 | -0.55(-3.51%) |
Nov 03, 2021 | 15.05 | 15.62 | 14.44 | 15.59 | 14,318,606 | +0.20(+1.31%) |
Nov 02, 2021 | 15.88 | 15.90 | 15.28 | 15.39 | 10,139,036 | -0.43(-2.72%) |
Nov 01, 2021 | 15.43 | 15.93 | 15.69 | 15.82 | 5,391,204 | +0.47(+3.07%) |
Oct 29, 2021 | 15.58 | 15.70 | 15.31 | 15.35 | 6,130,420 | -0.28(-1.78%) |
Oct 28, 2021 | 15.76 | 16.00 | 15.51 | 15.63 | 6,776,059 | -0.05(-0.32%) |
Oct 27, 2021 | 16.22 | 16.26 | 15.57 | 15.68 | 7,329,595 | -0.59(-3.63%) |
Oct 26, 2021 | 16.51 | 16.27 | 3,705,347 | -0.22(-1.33%) | ||
Oct 25, 2021 | 16.60 | 16.67 | 16.44 | 16.49 | 3,755,429 | +0.00(+0.00%) |
Oct 22, 2021 | 16.59 | 16.71 | 16.39 | 16.49 | 3,865,543 | -0.16(-0.96%) |
Oct 21, 2021 | 16.99 | 17.08 | 16.47 | 16.65 | 5,349,481 | -0.23(-1.35%) |
Oct 20, 2021 | 16.65 | 17.29 | 16.59 | 16.87 | 7,925,512 | -0.12(-0.69%) |
Oct 19, 2021 | 17.59 | 17.68 | 16.83 | 16.99 | 11,203,290 | -0.94(-5.26%) |
Oct 18, 2021 | 17.96 | 17.97 | 17.74 | 17.93 | 5,388,649 | +0.03(+0.14%) |
Oct 15, 2021 | 17.74 | 18.03 | 17.68 | 17.91 | 5,423,048 | +0.30(+1.72%) |
Oct 14, 2021 | 17.27 | 17.71 | 17.20 | 17.61 | 4,001,950 | +0.45(+2.65%) |
Oct 13, 2021 | 17.05 | 17.15 | 16.86 | 17.15 | 2,353,881 | +0.13(+0.74%) |
Oct 12, 2021 | 17.32 | 17.36 | 16.92 | 17.03 | 4,106,881 | -0.33(-1.89%) |
Oct 11, 2021 | 17.61 | 17.71 | 17.34 | 17.35 | 5,250,795 | -0.14(-0.82%) |
Oct 08, 2021 | 17.56 | 17.68 | 17.46 | 17.50 | 3,473,170 | -0.03(-0.14%) |
Oct 07, 2021 | 17.50 | 17.72 | 17.45 | 17.52 | 4,195,922 | +0.19(+1.07%) |
Oct 06, 2021 | 17.17 | 17.39 | 17.04 | 17.34 | 4,429,210 | +0.07(+0.39%) |
Oct 05, 2021 | 17.28 | 17.42 | 17.03 | 17.27 | 3,973,065 | -0.03(-0.15%) |
Oct 04, 2021 | 17.28 | 17.41 | 17.13 | 17.29 | 4,802,237 | -0.01(-0.05%) |
Oct 01, 2021 | 17.24 | 17.42 | 16.98 | 17.30 | 4,647,737 | +0.27(+1.58%) |
Sep 30, 2021 | 17.49 | 17.59 | 17.03 | 17.03 | 5,785,869 | -0.47(-2.70%) |
Sep 29, 2021 | 17.49 | 17.66 | 17.40 | 17.51 | 2,835,766 | +0.00(+0.00%) |
Sep 28, 2021 | 17.53 | 17.80 | 17.48 | 17.51 | 5,495,498 | +0.10(+0.58%) |
Sep 27, 2021 | 17.66 | 17.66 | 17.20 | 17.40 | 5,165,264 | +0.36(+2.13%) |
Sep 24, 2021 | 17.00 | 17.22 | 16.97 | 17.04 | 4,126,238 | +0.01(+0.05%) |
Sep 23, 2021 | 16.91 | 17.21 | 16.91 | 17.03 | 4,356,723 | +0.19(+1.10%) |
Sep 22, 2021 | 16.84 | 16.95 | 16.73 | 16.85 | 4,592,594 | +0.13(+0.81%) |
Sep 21, 2021 | 17.31 | 17.35 | 16.69 | 16.71 | 7,270,955 | -0.51(-2.98%) |
Sep 20, 2021 | 17.23 | 17.53 | 17.05 | 17.23 | 5,096,380 | -0.29(-1.68%) |
Sep 17, 2021 | 17.84 | 17.97 | 17.38 | 17.52 | 22,283,486 | -0.41(-2.30%) |
Sep 16, 2021 | 17.99 | 18.14 | 17.75 | 17.93 | 4,918,075 | -0.04(-0.23%) |
Sep 15, 2021 | 17.56 | 17.99 | 17.56 | 17.98 | 5,857,479 | +0.43(+2.42%) |
Sep 14, 2021 | 18.14 | 18.22 | 17.53 | 17.55 | 5,508,540 | -0.52(-2.90%) |
Sep 13, 2021 | 17.78 | 18.19 | 17.76 | 18.08 | 6,829,924 | +0.51(+2.89%) |
Sep 10, 2021 | 17.77 | 17.84 | 17.35 | 17.57 | 6,794,409 | -0.19(-1.08%) |
Sep 09, 2021 | 17.83 | 17.96 | 17.69 | 17.76 | 4,859,435 | -0.12(-0.70%) |
Sep 08, 2021 | 17.88 | 17.97 | 17.78 | 17.88 | 3,684,429 | -0.03(-0.19%) |
Sep 07, 2021 | 18.17 | 18.17 | 17.84 | 17.92 | 3,934,046 | -0.18(-0.97%) |
Sep 03, 2021 | 18.10 | 18.26 | 18.08 | 18.09 | 3,610,379 | +0.03(+0.18%) |
Sep 02, 2021 | 17.99 | 18.10 | 17.93 | 18.06 | 3,975,121 | +0.05(+0.28%) |
Sep 01, 2021 | 18.06 | 18.13 | 17.88 | 18.01 | 4,147,553 | -0.02(-0.09%) |
Aug 31, 2021 | 17.72 | 18.03 | 17.68 | 18.03 | 4,975,319 | +0.31(+1.74%) |
Aug 30, 2021 | 18.00 | 18.05 | 17.70 | 17.72 | 3,485,415 | -0.32(-1.75%) |
Aug 27, 2021 | 17.89 | 18.08 | 17.88 | 18.03 | 3,053,062 | +0.15(+0.84%) |
Aug 26, 2021 | 18.13 | 18.16 | 17.83 | 17.88 | 3,806,497 | -0.23(-1.29%) |
Aug 25, 2021 | 18.03 | 18.30 | 18.02 | 18.12 | 3,952,163 | +0.05(+0.28%) |
Aug 24, 2021 | 18.08 | 18.27 | 18.03 | 18.07 | 3,057,532 | +0.02(+0.09%) |
Aug 23, 2021 | 18.08 | 18.26 | 17.95 | 18.05 | 3,074,785 | +0.05(+0.28%) |
Aug 20, 2021 | 18.06 | 18.10 | 17.86 | 18.00 | 3,853,209 | -0.05(-0.28%) |
Aug 19, 2021 | 18.20 | 18.25 | 17.91 | 18.05 | 3,959,559 | -0.20(-1.10%) |
Aug 18, 2021 | 18.55 | 18.59 | 18.23 | 18.25 | 2,032,214 | -0.35(-1.88%) |
Aug 17, 2021 | 18.58 | 18.67 | 18.42 | 18.60 | 2,453,941 | -0.08(-0.40%) |
Aug 16, 2021 | 18.67 | 18.78 | 18.58 | 18.68 | 2,275,795 | -0.06(-0.31%) |
Aug 13, 2021 | 18.66 | 18.82 | 18.53 | 18.73 | 3,287,270 | +0.04(+0.22%) |
Aug 12, 2021 | 18.83 | 18.91 | 18.67 | 18.69 | 4,205,879 | -0.18(-0.93%) |
Aug 11, 2021 | 18.88 | 18.99 | 18.78 | 18.87 | 3,964,289 | +0.03(+0.18%) |
Aug 10, 2021 | 18.90 | 18.97 | 18.68 | 18.83 | 5,157,016 | -0.10(-0.53%) |
Aug 09, 2021 | 18.88 | 18.98 | 18.68 | 18.93 | 3,249,264 | +0.02(+0.13%) |
Aug 06, 2021 | 18.57 | 19.10 | 18.53 | 18.91 | 4,442,925 | +0.36(+1.93%) |
Aug 05, 2021 | 18.52 | 18.98 | 18.30 | 18.55 | 5,707,907 | +0.12(+0.63%) |
Aug 04, 2021 | 18.92 | 18.94 | 18.33 | 18.43 | 7,637,241 | -0.51(-2.68%) |
Aug 03, 2021 | 18.97 | 19.11 | 18.63 | 18.94 | 4,938,855 | -0.04(-0.22%) |
Aug 02, 2021 | 19.39 | 19.56 | 18.93 | 18.98 | 4,473,911 | -0.35(-1.81%) |
Jul 30, 2021 | 19.30 | 19.46 | 19.25 | 19.33 | 4,787,792 | -0.04(-0.22%) |
Jul 29, 2021 | 19.39 | 19.53 | 19.34 | 19.38 | 2,580,921 | +0.09(+0.47%) |
Jul 28, 2021 | 19.53 | 19.57 | 19.22 | 19.28 | 3,096,000 | -0.17(-0.86%) |
Jul 27, 2021 | 19.40 | 19.53 | 19.33 | 19.45 | 3,105,474 | -0.04(-0.21%) |
Jul 26, 2021 | 19.38 | 19.57 | 19.35 | 19.49 | 2,482,639 | +0.15(+0.77%) |
Jul 23, 2021 | 19.31 | 19.40 | 19.21 | 19.34 | 2,212,501 | +0.16(+0.83%) |
Jul 22, 2021 | 19.16 | 19.23 | 19.00 | 19.18 | 2,943,831 | +0.02(+0.09%) |
Jul 21, 2021 | 19.29 | 19.43 | 19.14 | 19.17 | 2,950,409 | +0.01(+0.04%) |
Jul 20, 2021 | 19.01 | 19.31 | 19.00 | 19.16 | 3,847,073 | +0.23(+1.23%) |
Jul 19, 2021 | 19.37 | 19.50 | 18.82 | 18.93 | 6,952,615 | -0.65(-3.32%) |
Jul 16, 2021 | 19.66 | 19.73 | 19.53 | 19.58 | 4,631,880 | +0.05(+0.26%) |
Jul 15, 2021 | 19.61 | 19.69 | 19.51 | 19.53 | 6,169,175 | -0.12(-0.59%) |
Jul 14, 2021 | 19.63 | 19.71 | 19.50 | 19.64 | 2,810,863 | +0.09(+0.47%) |
Jul 13, 2021 | 19.30 | 19.69 | 19.30 | 19.55 | 6,800,228 | +0.22(+1.16%) |
Jul 12, 2021 | 19.41 | 19.50 | 19.27 | 19.33 | 3,319,523 | -0.09(-0.47%) |
Jul 09, 2021 | 19.30 | 19.43 | 19.12 | 19.42 | 5,086,800 | +0.31(+1.61%) |
Jul 08, 2021 | 19.16 | 19.23 | 19.00 | 19.11 | 3,309,348 | -0.24(-1.25%) |
Jul 07, 2021 | 19.01 | 19.52 | 18.95 | 19.35 | 5,282,804 | +0.22(+1.18%) |
Jul 06, 2021 | 19.41 | 19.41 | 19.01 | 19.13 | 4,418,108 | -0.25(-1.29%) |
Jul 02, 2021 | 19.23 | 19.39 | 19.21 | 19.38 | 2,773,216 | +0.18(+0.96%) |
Jul 01, 2021 | 19.13 | 19.28 | 19.09 | 19.19 | 3,195,481 | +0.06(+0.30%) |
Jun 30, 2021 | 19.15 | 19.20 | 19.00 | 19.13 | 3,874,418 | -0.09(-0.48%) |
Jun 29, 2021 | 19.18 | 19.50 | 19.13 | 19.23 | 4,270,778 | +0.14(+0.74%) |
Jun 28, 2021 | 19.60 | 19.61 | 18.99 | 19.08 | 4,146,379 | -0.51(-2.59%) |
Jun 25, 2021 | 19.39 | 19.62 | 19.35 | 19.59 | 6,224,603 | +0.21(+1.07%) |
Jun 24, 2021 | 19.27 | 19.45 | 19.15 | 19.38 | 3,703,522 | +0.20(+1.04%) |
Jun 23, 2021 | 19.41 | 19.45 | 19.18 | 19.18 | 3,751,117 | -0.21(-1.07%) |
Jun 22, 2021 | 19.68 | 19.68 | 19.30 | 19.39 | 4,705,026 | -0.30(-1.52%) |
Jun 21, 2021 | 19.48 | 19.77 | 19.43 | 19.69 | 3,336,176 | +0.32(+1.68%) |
Jun 18, 2021 | 19.33 | 19.33 | 19.25 | 19.37 | 7,238,106 | -0.15(-0.77%) |
Jun 17, 2021 | 20.24 | 20.24 | 19.44 | 19.52 | 6,885,764 | -0.63(-3.14%) |
Jun 16, 2021 | 20.43 | 20.43 | 19.98 | 20.15 | 3,310,054 | -0.23(-1.14%) |
Jun 15, 2021 | 20.33 | 20.51 | 20.33 | 20.38 | 4,583,865 | -0.04(-0.18%) |
Jun 14, 2021 | 20.61 | 20.67 | 20.16 | 20.42 | 4,384,770 | -0.17(-0.80%) |
Jun 11, 2021 | 20.56 | 20.62 | 20.46 | 20.59 | 2,751,380 | +0.15(+0.73%) |
Jun 10, 2021 | 20.83 | 20.83 | 20.39 | 20.44 | 4,407,344 | -0.33(-1.59%) |
Jun 09, 2021 | 20.58 | 20.91 | 20.51 | 20.77 | 4,134,984 | +0.21(+1.04%) |
Jun 08, 2021 | 20.33 | 20.59 | 20.21 | 20.55 | 4,033,207 | +0.23(+1.14%) |
Jun 07, 2021 | 20.69 | 20.73 | 20.23 | 20.32 | 5,442,318 | -0.33(-1.60%) |
Jun 04, 2021 | 20.75 | 20.85 | 20.43 | 20.65 | 4,002,509 | -0.07(-0.36%) |
Jun 03, 2021 | 20.58 | 20.89 | 20.50 | 20.73 | 4,451,284 | +0.10(+0.48%) |
Jun 02, 2021 | 20.34 | 20.78 | 20.26 | 20.63 | 4,465,701 | +0.35(+1.71%) |
Jun 01, 2021 | 20.30 | 20.56 | 20.25 | 20.28 | 3,602,309 | +0.09(+0.45%) |
May 28, 2021 | 20.38 | 20.44 | 20.14 | 20.19 | 3,084,817 | -0.13(-0.65%) |
May 27, 2021 | 20.26 | 20.45 | 20.24 | 20.32 | 7,861,134 | +0.11(+0.53%) |
May 26, 2021 | 19.98 | 20.22 | 19.94 | 20.22 | 5,564,083 | +0.17(+0.86%) |
May 25, 2021 | 20.42 | 20.50 | 20.03 | 20.04 | 4,349,849 | -0.34(-1.66%) |
May 24, 2021 | 20.47 | 20.47 | 20.20 | 20.38 | 5,493,842 | +0.11(+0.53%) |
May 21, 2021 | 20.24 | 20.46 | 20.02 | 20.27 | 7,091,108 | +0.07(+0.37%) |
May 20, 2021 | 20.45 | 20.50 | 20.12 | 20.20 | 6,670,542 | -0.26(-1.25%) |
May 19, 2021 | 20.31 | 20.47 | 19.94 | 20.45 | 4,468,505 | -0.06(-0.28%) |
May 18, 2021 | 20.55 | 20.71 | 20.46 | 20.51 | 3,245,986 | -0.02(-0.12%) |
May 17, 2021 | 20.43 | 20.66 | 20.39 | 20.54 | 3,928,430 | +0.02(+0.12%) |
May 14, 2021 | 20.52 | 20.70 | 20.40 | 20.51 | 5,199,991 | +0.13(+0.65%) |
May 13, 2021 | 20.23 | 20.57 | 20.18 | 20.38 | 5,930,372 | +0.12(+0.57%) |
May 12, 2021 | 21.00 | 21.03 | 20.26 | 20.26 | 5,627,021 | -0.78(-3.69%) |
May 11, 2021 | 21.21 | 21.40 | 20.90 | 21.04 | 6,021,293 | -0.25(-1.16%) |
May 10, 2021 | 20.92 | 21.44 | 20.74 | 21.29 | 12,208,120 | +0.57(+2.75%) |
May 07, 2021 | 20.90 | 20.93 | 20.61 | 20.72 | 6,102,874 | -0.14(-0.67%) |
May 06, 2021 | 20.63 | 20.92 | 20.47 | 20.86 | 5,592,456 | +0.24(+1.16%) |
May 05, 2021 | 20.79 | 21.44 | 20.52 | 20.62 | 7,903,763 | -0.72(-3.36%) |
May 04, 2021 | 21.10 | 21.38 | 20.81 | 21.34 | 8,359,045 | +0.16(+0.78%) |