Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.32 | 17.86 | 17.27 | 17.72 | 25,083,528 | +0.12(+0.71%) |
May 27, 2022 | 17.53 | 17.68 | 17.45 | 17.59 | 7,355,537 | +0.08(+0.48%) |
May 26, 2022 | 17.26 | 17.59 | 17.26 | 17.51 | 17,546,098 | +0.35(+2.05%) |
May 25, 2022 | 16.66 | 17.33 | 16.66 | 17.16 | 18,501,056 | +0.41(+2.47%) |
May 24, 2022 | 16.62 | 16.81 | 16.18 | 16.75 | 15,192,781 | +0.09(+0.53%) |
May 23, 2022 | 16.53 | 16.82 | 16.36 | 16.66 | 10,254,943 | +0.55(+3.44%) |
May 20, 2022 | 16.21 | 16.42 | 15.76 | 16.10 | 11,243,567 | -0.04(-0.22%) |
May 19, 2022 | 16.04 | 16.28 | 15.94 | 16.14 | 10,728,061 | -0.13(-0.81%) |
May 18, 2022 | 16.71 | 16.77 | 16.17 | 16.27 | 9,098,709 | -0.62(-3.69%) |
May 17, 2022 | 16.62 | 16.99 | 16.62 | 16.90 | 7,478,742 | +0.61(+3.72%) |
May 16, 2022 | 16.39 | 16.47 | 16.12 | 16.29 | 8,553,558 | -0.08(-0.48%) |
May 13, 2022 | 16.44 | 16.61 | 16.25 | 16.37 | 9,828,860 | +0.08(+0.49%) |
May 12, 2022 | 16.30 | 16.50 | 15.95 | 16.29 | 14,335,062 | -0.04(-0.27%) |
May 11, 2022 | 16.64 | 17.03 | 16.30 | 16.33 | 10,338,622 | -0.30(-1.80%) |
May 10, 2022 | 17.12 | 17.14 | 16.36 | 16.63 | 14,206,650 | -0.23(-1.36%) |
May 09, 2022 | 16.95 | 17.08 | 16.61 | 16.86 | 10,258,702 | -0.32(-1.84%) |
May 06, 2022 | 17.38 | 17.40 | 16.87 | 17.18 | 9,324,941 | -0.21(-1.21%) |
May 05, 2022 | 17.57 | 17.67 | 17.05 | 17.39 | 11,366,253 | -0.44(-2.47%) |
May 04, 2022 | 17.29 | 17.88 | 17.21 | 17.83 | 11,766,247 | +0.50(+2.89%) |
May 03, 2022 | 17.28 | 17.47 | 17.11 | 17.33 | 9,320,286 | +0.21(+1.23%) |
May 02, 2022 | 17.04 | 17.19 | 16.72 | 17.11 | 11,772,262 | +0.14(+0.83%) |
Apr 29, 2022 | 17.55 | 17.73 | 16.93 | 16.97 | 11,809,739 | -0.63(-3.59%) |
Apr 28, 2022 | 17.64 | 17.74 | 17.37 | 17.61 | 10,196,419 | +0.15(+0.86%) |
Apr 27, 2022 | 17.54 | 17.69 | 17.37 | 17.46 | 13,045,280 | -0.04(-0.25%) |
Apr 26, 2022 | 17.75 | 18.09 | 17.49 | 17.50 | 12,755,001 | -0.63(-3.49%) |
Apr 25, 2022 | 18.06 | 18.20 | 17.60 | 18.13 | 18,028,976 | -0.07(-0.39%) |
Apr 22, 2022 | 18.56 | 18.62 | 18.19 | 18.21 | 15,273,036 | -0.33(-1.75%) |
Apr 21, 2022 | 18.64 | 19.45 | 18.38 | 18.53 | 18,815,472 | -0.59(-3.08%) |
Apr 20, 2022 | 19.08 | 19.49 | 18.96 | 19.12 | 15,870,766 | +0.28(+1.49%) |
Apr 19, 2022 | 18.35 | 18.90 | 18.28 | 18.84 | 14,204,108 | +0.58(+3.18%) |
Apr 18, 2022 | 17.99 | 18.28 | 17.95 | 18.26 | 10,294,499 | +0.25(+1.42%) |
Apr 14, 2022 | 18.11 | 18.21 | 17.93 | 18.00 | 10,315,551 | -0.09(-0.49%) |
Apr 13, 2022 | 17.82 | 18.10 | 17.76 | 18.09 | 14,542,333 | +0.07(+0.39%) |
Apr 12, 2022 | 18.31 | 18.54 | 17.88 | 18.02 | 10,293,526 | -0.32(-1.73%) |
Apr 11, 2022 | 18.27 | 18.78 | 18.21 | 18.34 | 8,613,477 | +0.08(+0.43%) |
Apr 08, 2022 | 18.46 | 18.47 | 18.15 | 18.26 | 12,505,253 | +0.04(+0.19%) |
Apr 07, 2022 | 18.45 | 18.51 | 17.97 | 18.22 | 10,959,542 | -0.17(-0.91%) |
Apr 06, 2022 | 18.63 | 18.73 | 18.33 | 18.39 | 12,394,019 | -0.38(-2.01%) |
Apr 05, 2022 | 18.85 | 19.14 | 18.74 | 18.77 | 10,552,590 | -0.20(-1.07%) |
Apr 04, 2022 | 19.00 | 19.08 | 18.61 | 18.97 | 9,944,225 | -0.07(-0.37%) |
Apr 01, 2022 | 19.88 | 20.00 | 18.94 | 19.04 | 16,300,965 | -0.63(-3.22%) |
Mar 31, 2022 | 20.19 | 20.40 | 19.66 | 19.67 | 10,195,923 | -0.55(-2.74%) |
Mar 30, 2022 | 20.76 | 20.79 | 20.05 | 20.23 | 9,445,596 | -0.54(-2.62%) |
Mar 29, 2022 | 20.97 | 21.06 | 20.59 | 20.77 | 6,379,958 | +0.18(+0.85%) |
Mar 28, 2022 | 20.82 | 20.82 | 20.26 | 20.60 | 6,846,411 | -0.40(-1.93%) |
Mar 25, 2022 | 20.79 | 21.14 | 20.69 | 21.00 | 7,348,542 | +0.25(+1.23%) |
Mar 24, 2022 | 20.86 | 21.01 | 20.63 | 20.75 | 6,649,101 | +0.07(+0.34%) |
Mar 23, 2022 | 21.18 | 21.36 | 20.62 | 20.68 | 5,751,672 | -0.71(-3.33%) |
Mar 22, 2022 | 21.34 | 21.64 | 21.23 | 21.39 | 7,061,953 | +0.39(+1.84%) |
Mar 21, 2022 | 21.11 | 21.41 | 20.85 | 21.00 | 7,387,459 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.18 | 20.60 | 21.04 | 27,310,424 | -0.18(-0.83%) |
Mar 17, 2022 | 20.96 | 21.21 | 20.70 | 21.21 | 8,467,737 | -0.20(-0.94%) |
Mar 16, 2022 | 21.35 | 21.72 | 20.95 | 21.41 | 14,694,356 | +0.46(+2.18%) |
Mar 15, 2022 | 21.07 | 21.23 | 20.65 | 20.96 | 7,895,363 | +0.03(+0.13%) |
Mar 14, 2022 | 20.57 | 21.37 | 20.55 | 20.93 | 12,598,391 | +0.78(+3.88%) |
Mar 11, 2022 | 20.42 | 20.84 | 20.12 | 20.15 | 9,019,496 | -0.04(-0.17%) |
Mar 10, 2022 | 20.12 | 20.54 | 19.98 | 20.18 | 13,276,817 | -0.32(-1.54%) |
Mar 09, 2022 | 20.45 | 20.75 | 20.33 | 20.50 | 8,883,479 | +0.81(+4.11%) |
Mar 08, 2022 | 19.91 | 20.28 | 19.43 | 19.69 | 14,013,980 | +0.25(+1.27%) |
Mar 07, 2022 | 20.19 | 20.28 | 19.44 | 19.44 | 15,274,145 | -0.97(-4.74%) |
Mar 04, 2022 | 20.48 | 20.70 | 20.10 | 20.41 | 10,055,745 | -0.83(-3.89%) |
Mar 03, 2022 | 21.22 | 21.41 | 20.86 | 21.24 | 11,593,083 | -0.01(-0.04%) |
Mar 02, 2022 | 20.57 | 21.39 | 20.57 | 21.25 | 14,514,780 | +1.04(+5.13%) |
Mar 01, 2022 | 21.73 | 21.77 | 20.08 | 20.21 | 16,881,088 | -1.83(-8.30%) |
Feb 28, 2022 | 21.31 | 22.04 | 21.31 | 22.04 | 13,134,323 | -0.03(-0.14%) |
Feb 25, 2022 | 21.23 | 22.10 | 21.58 | 22.07 | 10,185,316 | +1.02(+4.85%) |
Feb 24, 2022 | 20.80 | 21.10 | 20.30 | 21.05 | 14,350,032 | -0.47(-2.19%) |
Feb 23, 2022 | 22.46 | 22.56 | 21.41 | 21.52 | 10,055,883 | -0.80(-3.60%) |
Feb 22, 2022 | 22.38 | 22.52 | 22.13 | 22.32 | 8,653,270 | -0.04(-0.19%) |
Feb 18, 2022 | 22.36 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 22.94 | 22.99 | 22.35 | 22.44 | 7,086,548 | -0.77(-3.31%) |
Feb 16, 2022 | 22.94 | 23.39 | 22.91 | 23.21 | 5,971,323 | +0.07(+0.30%) |
Feb 15, 2022 | 22.84 | 23.20 | 22.80 | 23.14 | 7,190,682 | +0.54(+2.39%) |
Feb 14, 2022 | 22.96 | 23.09 | 22.40 | 22.60 | 10,037,405 | -0.27(-1.18%) |
Feb 11, 2022 | 22.99 | 23.48 | 22.70 | 22.87 | 13,003,030 | -0.29(-1.24%) |
Feb 10, 2022 | 23.30 | 23.64 | 23.05 | 23.16 | 9,424,095 | -0.13(-0.56%) |
Feb 09, 2022 | 23.46 | 23.50 | 23.23 | 23.29 | 7,447,851 | -0.22(-0.93%) |
Feb 08, 2022 | 23.49 | 23.58 | 23.19 | 23.51 | 12,774,589 | +0.47(+2.04%) |
Feb 07, 2022 | 22.83 | 23.15 | 22.72 | 23.04 | 8,608,075 | +0.21(+0.92%) |
Feb 04, 2022 | 22.46 | 22.98 | 22.37 | 22.83 | 7,709,174 | +0.49(+2.19%) |
Feb 03, 2022 | 22.64 | 22.30 | 22.34 | 7,323,728 | -0.17(-0.77%) | |
Feb 02, 2022 | 22.24 | 22.56 | 22.15 | 22.51 | 6,506,065 | +0.23(+1.02%) |
Feb 01, 2022 | 21.83 | 22.34 | 21.70 | 22.29 | 7,307,048 | +0.43(+1.96%) |
Jan 31, 2022 | 21.65 | 21.99 | 21.86 | 9,601,930 | -0.06(-0.28%) | |
Jan 28, 2022 | 21.69 | 21.91 | 21.38 | 21.92 | 10,061,618 | +0.17(+0.76%) |
Jan 27, 2022 | 22.16 | 22.50 | 21.59 | 21.75 | 10,698,887 | -0.26(-1.19%) |
Jan 26, 2022 | 21.93 | 22.21 | 21.60 | 22.02 | 16,014,583 | +0.30(+1.37%) |
Jan 25, 2022 | 21.62 | 21.89 | 21.05 | 21.72 | 9,113,890 | -0.08(-0.36%) |
Jan 24, 2022 | 21.24 | 21.89 | 20.86 | 21.80 | 13,134,262 | +0.17(+0.81%) |
Jan 21, 2022 | 21.82 | 22.21 | 21.51 | 21.62 | 14,976,004 | -0.30(-1.35%) |
Jan 20, 2022 | 22.46 | 22.72 | 21.86 | 21.92 | 12,229,365 | -0.40(-1.80%) |
Jan 19, 2022 | 23.20 | 23.25 | 22.32 | 22.32 | 12,250,901 | -0.88(-3.80%) |
Jan 18, 2022 | 23.68 | 23.70 | 23.05 | 23.20 | 7,616,687 | -0.36(-1.52%) |
Jan 14, 2022 | 23.56 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.14 | 23.45 | 23.07 | 23.29 | 12,095,831 | +0.26(+1.14%) |
Jan 12, 2022 | 23.12 | 23.23 | 22.89 | 23.03 | 12,314,542 | -0.03(-0.11%) |
Jan 11, 2022 | 23.12 | 23.15 | 22.66 | 23.05 | 9,151,753 | +0.09(+0.38%) |
Jan 10, 2022 | 23.25 | 23.33 | 22.63 | 22.97 | 11,406,900 | -0.02(-0.08%) |
Jan 07, 2022 | 22.68 | 23.07 | 22.56 | 22.98 | 12,810,908 | +0.37(+1.62%) |
Jan 06, 2022 | 22.02 | 22.71 | 21.89 | 22.62 | 10,806,116 | +1.10(+5.11%) |
Jan 05, 2022 | 21.81 | 22.04 | 21.51 | 21.52 | 11,556,552 | -0.13(-0.60%) |
Jan 04, 2022 | 20.89 | 21.69 | 20.84 | 21.65 | 9,627,587 | +1.08(+5.26%) |
Jan 03, 2022 | 20.45 | 20.77 | 20.43 | 20.57 | 7,835,075 | +0.39(+1.95%) |
Dec 31, 2021 | 20.16 | 20.32 | 20.13 | 20.18 | 3,894,378 | -0.05(-0.26%) |
Dec 30, 2021 | 20.42 | 20.55 | 20.21 | 20.23 | 3,590,139 | -0.10(-0.47%) |
Dec 29, 2021 | 20.31 | 20.45 | 20.15 | 20.32 | 4,204,242 | +0.10(+0.47%) |
Dec 28, 2021 | 20.01 | 20.31 | 20.01 | 20.23 | 4,544,420 | +0.09(+0.43%) |
Dec 27, 2021 | 19.97 | 20.14 | 19.66 | 20.14 | 4,631,962 | +0.31(+1.54%) |
Dec 23, 2021 | 19.91 | 20.09 | 19.77 | 19.84 | 5,561,718 | +0.07(+0.35%) |
Dec 22, 2021 | 19.72 | 19.90 | 19.66 | 19.77 | 5,443,296 | -0.03(-0.13%) |
Dec 21, 2021 | 19.51 | 19.88 | 19.50 | 19.79 | 7,637,780 | +0.54(+2.81%) |
Dec 20, 2021 | 19.36 | 19.38 | 18.89 | 19.25 | 12,444,218 | -0.38(-1.95%) |
Dec 17, 2021 | 20.19 | 20.28 | 19.60 | 19.63 | 22,677,556 | -0.71(-3.47%) |
Dec 16, 2021 | 20.41 | 20.83 | 20.20 | 20.34 | 9,837,961 | +0.18(+0.91%) |
Dec 15, 2021 | 20.68 | 20.68 | 19.90 | 20.16 | 13,376,455 | +0.31(+1.54%) |
Dec 14, 2021 | 19.65 | 20.08 | 19.59 | 19.85 | 8,762,845 | +0.27(+1.38%) |
Dec 13, 2021 | 19.98 | 20.02 | 19.57 | 19.58 | 10,237,407 | -0.49(-2.43%) |
Dec 10, 2021 | 20.21 | 20.24 | 19.82 | 20.07 | 5,935,226 | +0.02(+0.09%) |
Dec 09, 2021 | 20.04 | 20.25 | 19.88 | 20.05 | 6,661,490 | -0.10(-0.48%) |
Dec 08, 2021 | 20.25 | 20.46 | 20.15 | 20.15 | 7,196,456 | -0.10(-0.47%) |
Dec 07, 2021 | 20.24 | 20.55 | 20.15 | 20.25 | 10,042,482 | +0.13(+0.65%) |
Dec 06, 2021 | 19.92 | 20.38 | 19.77 | 20.11 | 9,693,600 | +0.57(+2.90%) |
Dec 03, 2021 | 19.97 | 20.08 | 19.36 | 19.55 | 11,211,865 | -0.37(-1.84%) |
Dec 02, 2021 | 19.46 | 20.05 | 19.30 | 19.91 | 9,243,425 | +0.67(+3.49%) |
Dec 01, 2021 | 19.98 | 20.09 | 19.22 | 19.24 | 9,765,543 | -0.33(-1.69%) |
Nov 30, 2021 | 19.63 | 19.66 | 19.43 | 19.57 | 18,485,992 | -0.34(-1.71%) |
Nov 29, 2021 | 20.20 | 20.29 | 19.68 | 19.91 | 8,800,394 | +0.11(+0.55%) |
Nov 26, 2021 | 20.06 | 20.06 | 19.41 | 19.80 | 9,780,691 | -0.92(-4.42%) |
Nov 24, 2021 | 20.74 | 20.92 | 20.61 | 20.72 | 5,912,361 | -0.01(-0.04%) |
Nov 23, 2021 | 20.63 | 20.78 | 20.48 | 20.73 | 5,659,675 | +0.29(+1.44%) |
Nov 22, 2021 | 20.51 | 20.79 | 20.24 | 20.44 | 7,156,925 | +0.22(+1.11%) |
Nov 19, 2021 | 20.18 | 20.43 | 19.94 | 20.21 | 8,725,109 | -0.26(-1.27%) |
Nov 18, 2021 | 20.51 | 20.51 | 20.44 | 20.47 | 6,682,422 | -0.03(-0.17%) |
Nov 17, 2021 | 20.67 | 20.74 | 20.40 | 20.51 | 4,663,108 | -0.18(-0.88%) |
Nov 16, 2021 | 20.72 | 20.83 | 20.57 | 20.69 | 4,728,395 | +0.00(+0.00%) |
Nov 15, 2021 | 20.93 | 20.96 | 20.57 | 20.69 | 8,444,155 | -0.15(-0.71%) |
Nov 12, 2021 | 20.89 | 21.07 | 20.66 | 20.83 | 7,505,943 | -0.10(-0.45%) |
Nov 11, 2021 | 20.64 | 21.07 | 20.64 | 20.93 | 7,838,352 | +0.26(+1.25%) |
Nov 10, 2021 | 20.55 | 20.67 | 8,081,123 | +0.16(+0.80%) | ||
Nov 09, 2021 | 20.26 | 20.53 | 20.20 | 20.51 | 7,650,886 | +0.01(+0.04%) |
Nov 08, 2021 | 20.60 | 20.74 | 20.33 | 20.50 | 8,058,964 | +0.02(+0.08%) |
Nov 05, 2021 | 20.58 | 20.70 | 20.34 | 20.48 | 5,883,751 | +0.13(+0.64%) |
Nov 04, 2021 | 20.64 | 20.70 | 20.14 | 20.35 | 7,119,730 | -0.36(-1.75%) |
Nov 03, 2021 | 20.23 | 20.83 | 20.16 | 20.71 | 7,571,467 | +0.36(+1.78%) |
Nov 02, 2021 | 20.37 | 20.50 | 20.28 | 20.35 | 5,721,796 | -0.07(-0.34%) |
Nov 01, 2021 | 20.33 | 20.46 | 20.36 | 20.42 | 4,544,880 | +0.29(+1.46%) |
Oct 29, 2021 | 20.35 | 20.36 | 20.11 | 20.12 | 6,034,196 | -0.20(-0.98%) |
Oct 28, 2021 | 20.21 | 20.37 | 20.16 | 20.32 | 5,652,816 | +0.18(+0.90%) |
Oct 27, 2021 | 20.54 | 20.68 | 20.13 | 20.14 | 8,623,965 | -0.52(-2.51%) |
Oct 26, 2021 | 20.86 | 20.66 | 6,971,474 | -0.16(-0.75%) | ||
Oct 25, 2021 | 20.90 | 20.95 | 20.73 | 20.82 | 6,388,680 | +0.03(+0.12%) |
Oct 22, 2021 | 20.76 | 21.02 | 20.70 | 20.79 | 8,956,620 | +0.22(+1.09%) |
Oct 21, 2021 | 20.76 | 21.24 | 20.39 | 20.57 | 11,439,891 | +0.05(+0.25%) |
Oct 20, 2021 | 19.94 | 20.56 | 19.90 | 20.51 | 12,255,247 | +0.45(+2.24%) |
Oct 19, 2021 | 20.02 | 20.10 | 19.85 | 20.06 | 8,025,143 | +0.14(+0.69%) |
Oct 18, 2021 | 19.89 | 20.19 | 19.89 | 19.93 | 7,855,496 | +0.02(+0.09%) |
Oct 15, 2021 | 20.31 | 20.36 | 19.80 | 19.91 | 10,886,180 | -0.16(-0.82%) |
Oct 14, 2021 | 19.88 | 20.10 | 19.68 | 20.07 | 10,352,022 | +0.46(+2.34%) |
Oct 13, 2021 | 19.62 | 19.74 | 19.16 | 19.61 | 8,847,202 | -0.15(-0.74%) |
Oct 12, 2021 | 19.68 | 19.90 | 19.58 | 19.76 | 8,024,857 | +0.00(+0.00%) |
Oct 11, 2021 | 20.02 | 20.14 | 19.74 | 19.76 | 6,567,605 | -0.10(-0.52%) |
Oct 08, 2021 | 19.58 | 19.95 | 19.53 | 19.87 | 14,462,118 | +0.23(+1.19%) |
Oct 07, 2021 | 19.73 | 19.89 | 19.47 | 19.63 | 11,664,365 | +0.06(+0.31%) |
Oct 06, 2021 | 19.46 | 19.61 | 19.14 | 19.57 | 8,981,098 | -0.06(-0.31%) |
Oct 05, 2021 | 19.56 | 19.79 | 19.35 | 19.63 | 8,121,162 | +0.25(+1.29%) |
Oct 04, 2021 | 19.35 | 19.74 | 19.27 | 19.38 | 9,518,055 | +0.06(+0.31%) |
Oct 01, 2021 | 18.86 | 19.45 | 18.84 | 19.32 | 10,910,706 | +0.62(+3.33%) |
Sep 30, 2021 | 19.11 | 19.18 | 18.70 | 18.70 | 8,916,674 | -0.32(-1.68%) |
Sep 29, 2021 | 18.87 | 19.09 | 18.73 | 19.02 | 6,952,787 | +0.21(+1.10%) |
Sep 28, 2021 | 19.01 | 19.12 | 18.77 | 18.81 | 9,657,701 | -0.06(-0.32%) |
Sep 27, 2021 | 18.56 | 18.96 | 18.50 | 18.87 | 10,101,296 | +0.59(+3.22%) |
Sep 24, 2021 | 18.17 | 18.46 | 18.14 | 18.28 | 6,668,298 | +0.15(+0.81%) |
Sep 23, 2021 | 17.80 | 18.28 | 17.72 | 18.14 | 10,137,292 | +0.57(+3.25%) |
Sep 22, 2021 | 17.51 | 17.76 | 17.45 | 17.57 | 8,278,815 | +0.33(+1.91%) |
Sep 21, 2021 | 17.48 | 17.51 | 17.12 | 17.24 | 9,620,483 | -0.11(-0.65%) |
Sep 20, 2021 | 17.43 | 17.46 | 17.02 | 17.35 | 13,941,660 | -0.61(-3.37%) |
Sep 17, 2021 | 18.08 | 18.32 | 17.89 | 17.95 | 16,234,575 | -0.11(-0.62%) |
Sep 16, 2021 | 18.10 | 18.35 | 18.03 | 18.07 | 10,858,029 | -0.10(-0.52%) |
Sep 15, 2021 | 17.92 | 18.28 | 17.90 | 18.16 | 12,959,881 | +0.35(+1.94%) |
Sep 14, 2021 | 17.95 | 18.11 | 17.69 | 17.82 | 15,381,347 | -0.10(-0.58%) |
Sep 13, 2021 | 17.41 | 17.95 | 17.31 | 17.92 | 15,387,536 | +0.74(+4.28%) |
Sep 10, 2021 | 17.38 | 17.43 | 17.16 | 17.18 | 7,667,743 | -0.09(-0.50%) |
Sep 09, 2021 | 17.04 | 17.44 | 16.96 | 17.27 | 5,634,220 | +0.20(+1.17%) |
Sep 08, 2021 | 17.25 | 17.35 | 17.04 | 17.07 | 5,880,580 | -0.26(-1.50%) |
Sep 07, 2021 | 17.39 | 17.63 | 17.32 | 17.33 | 6,886,491 | -0.01(-0.05%) |
Sep 03, 2021 | 17.41 | 18.26 | 17.21 | 17.34 | 6,995,594 | -0.06(-0.35%) |
Sep 02, 2021 | 17.29 | 17.57 | 17.23 | 17.40 | 6,540,038 | +0.10(+0.55%) |
Sep 01, 2021 | 17.59 | 17.59 | 17.23 | 17.31 | 8,031,627 | -0.27(-1.53%) |
Aug 31, 2021 | 17.48 | 17.71 | 17.40 | 17.57 | 8,076,234 | +0.13(+0.74%) |
Aug 30, 2021 | 17.92 | 17.95 | 17.44 | 17.44 | 4,935,195 | -0.46(-2.58%) |
Aug 27, 2021 | 17.58 | 17.95 | 17.56 | 17.91 | 5,469,556 | +0.33(+1.85%) |
Aug 26, 2021 | 17.95 | 17.95 | 17.50 | 17.58 | 6,013,374 | -0.29(-1.63%) |
Aug 25, 2021 | 17.57 | 17.98 | 17.48 | 17.87 | 5,801,631 | +0.38(+2.16%) |
Aug 24, 2021 | 17.35 | 17.56 | 17.30 | 17.50 | 5,370,249 | +0.21(+1.24%) |
Aug 23, 2021 | 17.22 | 17.38 | 17.17 | 17.28 | 5,165,698 | +0.21(+1.26%) |
Aug 20, 2021 | 16.87 | 17.08 | 16.79 | 17.07 | 7,099,940 | +0.15(+0.86%) |
Aug 19, 2021 | 16.96 | 17.12 | 16.78 | 16.92 | 6,723,692 | -0.24(-1.40%) |
Aug 18, 2021 | 17.22 | 17.50 | 17.14 | 17.16 | 6,833,883 | -0.16(-0.94%) |
Aug 17, 2021 | 17.39 | 17.54 | 17.07 | 17.32 | 6,546,310 | -0.27(-1.51%) |
Aug 16, 2021 | 17.53 | 17.69 | 17.33 | 17.59 | 7,036,132 | -0.14(-0.77%) |
Aug 13, 2021 | 17.96 | 17.99 | 17.64 | 17.73 | 6,720,976 | -0.13(-0.72%) |
Aug 12, 2021 | 17.86 | 17.94 | 17.68 | 17.86 | 6,187,741 | -0.04(-0.24%) |
Aug 11, 2021 | 17.68 | 17.93 | 17.47 | 17.90 | 7,960,379 | +0.26(+1.46%) |
Aug 10, 2021 | 17.29 | 17.73 | 17.21 | 17.64 | 8,652,277 | +0.33(+1.88%) |
Aug 09, 2021 | 17.31 | 17.54 | 17.14 | 17.32 | 7,150,551 | -0.11(-0.64%) |
Aug 06, 2021 | 17.32 | 17.62 | 17.28 | 17.43 | 7,178,824 | +0.37(+2.16%) |
Aug 05, 2021 | 16.95 | 17.14 | 16.94 | 17.06 | 6,474,417 | +0.23(+1.38%) |
Aug 04, 2021 | 16.86 | 17.23 | 16.79 | 16.83 | 8,764,305 | -0.33(-1.90%) |
Aug 03, 2021 | 16.88 | 17.20 | 16.54 | 17.15 | 8,928,485 | +0.40(+2.41%) |
Aug 02, 2021 | 16.93 | 17.41 | 16.74 | 16.75 | 9,253,285 | -0.10(-0.61%) |
Jul 30, 2021 | 16.93 | 17.20 | 16.76 | 16.85 | 10,339,846 | -0.18(-1.06%) |
Jul 29, 2021 | 16.99 | 17.20 | 16.83 | 17.03 | 11,667,115 | +0.24(+1.43%) |
Jul 28, 2021 | 16.70 | 16.98 | 16.47 | 16.79 | 11,559,119 | +0.20(+1.19%) |
Jul 27, 2021 | 16.38 | 16.75 | 16.28 | 16.60 | 8,458,638 | +0.01(+0.05%) |
Jul 26, 2021 | 16.42 | 16.74 | 16.42 | 16.59 | 8,705,254 | +0.21(+1.31%) |
Jul 23, 2021 | 16.50 | 16.74 | 16.30 | 16.37 | 8,603,938 | +0.09(+0.53%) |
Jul 22, 2021 | 16.56 | 16.58 | 16.18 | 16.29 | 8,500,238 | -0.35(-2.11%) |
Jul 21, 2021 | 16.56 | 16.85 | 16.54 | 16.64 | 13,713,611 | +0.27(+1.62%) |
Jul 20, 2021 | 15.39 | 16.63 | 15.34 | 16.37 | 14,716,619 | +0.52(+3.30%) |
Jul 19, 2021 | 16.16 | 16.30 | 15.73 | 15.85 | 16,707,201 | -0.74(-4.44%) |
Jul 16, 2021 | 17.40 | 17.44 | 16.54 | 16.59 | 10,047,219 | -0.69(-4.02%) |
Jul 15, 2021 | 16.97 | 17.43 | 16.89 | 17.28 | 7,931,633 | +0.15(+0.85%) |
Jul 14, 2021 | 17.24 | 17.48 | 16.87 | 17.14 | 8,715,165 | -0.07(-0.40%) |
Jul 13, 2021 | 17.51 | 17.51 | 17.07 | 17.20 | 6,241,689 | -0.30(-1.71%) |
Jul 12, 2021 | 17.04 | 17.56 | 16.89 | 17.50 | 7,128,040 | +0.21(+1.24%) |
Jul 09, 2021 | 17.04 | 17.32 | 16.88 | 17.29 | 9,030,820 | +0.66(+3.97%) |
Jul 08, 2021 | 16.69 | 16.92 | 16.50 | 16.63 | 10,469,057 | -0.44(-2.56%) |
Jul 07, 2021 | 17.01 | 17.29 | 16.96 | 17.07 | 9,041,426 | -0.13(-0.75%) |
Jul 06, 2021 | 17.69 | 17.70 | 17.15 | 17.20 | 9,638,362 | -0.57(-3.19%) |
Jul 02, 2021 | 17.90 | 17.92 | 17.67 | 17.76 | 5,584,053 | -0.15(-0.81%) |
Jul 01, 2021 | 17.86 | 17.98 | 17.71 | 17.91 | 7,132,415 | +0.21(+1.16%) |
Jun 30, 2021 | 17.56 | 17.80 | 17.52 | 17.70 | 6,790,274 | +0.11(+0.63%) |
Jun 29, 2021 | 17.85 | 17.98 | 17.49 | 17.59 | 9,137,354 | -0.13(-0.73%) |
Jun 28, 2021 | 18.12 | 18.12 | 17.61 | 17.72 | 10,320,826 | -0.51(-2.78%) |
Jun 25, 2021 | 18.01 | 18.27 | 17.90 | 18.22 | 8,524,654 | +0.27(+1.53%) |
Jun 24, 2021 | 17.74 | 18.02 | 17.60 | 17.95 | 11,230,037 | +0.29(+1.65%) |
Jun 23, 2021 | 17.72 | 17.85 | 17.65 | 17.66 | 7,829,751 | +0.03(+0.19%) |
Jun 22, 2021 | 17.64 | 17.76 | 17.39 | 17.62 | 8,912,253 | -0.03(-0.15%) |
Jun 21, 2021 | 17.26 | 17.67 | 17.21 | 17.65 | 6,229,793 | +0.57(+3.31%) |
Jun 18, 2021 | 17.19 | 17.39 | 16.96 | 17.08 | 17,282,948 | -0.50(-2.83%) |
Jun 17, 2021 | 18.90 | 18.97 | 17.54 | 17.58 | 9,440,799 | -1.16(-6.18%) |
Jun 16, 2021 | 18.46 | 18.83 | 18.21 | 18.74 | 9,998,756 | +0.14(+0.74%) |
Jun 15, 2021 | 18.46 | 18.76 | 18.37 | 18.60 | 6,487,574 | +0.15(+0.79%) |
Jun 14, 2021 | 18.78 | 18.82 | 18.28 | 18.46 | 7,294,041 | -0.35(-1.87%) |
Jun 11, 2021 | 18.69 | 18.94 | 18.67 | 18.81 | 6,271,084 | +0.15(+0.83%) |
Jun 10, 2021 | 19.40 | 19.42 | 18.65 | 18.65 | 5,897,758 | -0.43(-2.25%) |
Jun 09, 2021 | 19.28 | 19.31 | 19.02 | 19.08 | 5,210,236 | -0.41(-2.11%) |
Jun 08, 2021 | 19.33 | 19.57 | 19.10 | 19.49 | 7,900,525 | +0.00(+0.00%) |
Jun 07, 2021 | 19.55 | 19.61 | 19.42 | 19.49 | 6,212,810 | +0.01(+0.04%) |
Jun 04, 2021 | 19.69 | 19.72 | 19.29 | 19.48 | 5,469,694 | -0.23(-1.17%) |
Jun 03, 2021 | 19.64 | 19.91 | 19.60 | 19.72 | 7,604,165 | +0.03(+0.17%) |
Jun 02, 2021 | 19.84 | 19.84 | 19.53 | 19.68 | 7,016,242 | -0.15(-0.78%) |