Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.27 | 21.91 | 20.94 | 21.35 | 16,724,604 | +0.12(+0.58%) |
May 27, 2022 | 22.25 | 22.27 | 21.23 | 21.23 | 11,673,645 | -1.51(-6.62%) |
May 26, 2022 | 24.19 | 24.25 | 22.48 | 22.73 | 13,939,379 | -1.33(-5.54%) |
May 25, 2022 | 25.04 | 25.07 | 23.71 | 24.07 | 20,526,688 | -0.70(-2.81%) |
May 24, 2022 | 24.64 | 25.57 | 24.51 | 24.76 | 17,266,342 | +0.99(+4.17%) |
May 23, 2022 | 24.37 | 24.81 | 23.69 | 23.77 | 13,467,814 | -0.81(-3.29%) |
May 20, 2022 | 23.82 | 26.01 | 23.71 | 24.58 | 21,251,406 | +0.15(+0.62%) |
May 19, 2022 | 24.49 | 24.75 | 23.62 | 24.43 | 21,586,646 | +0.27(+1.10%) |
May 18, 2022 | 22.67 | 24.34 | 22.57 | 24.16 | 14,595,265 | +2.18(+9.93%) |
May 17, 2022 | 22.28 | 22.88 | 21.95 | 21.98 | 14,287,372 | -1.22(-5.26%) |
May 16, 2022 | 22.95 | 23.39 | 22.63 | 23.20 | 17,197,942 | +0.50(+2.23%) |
May 13, 2022 | 23.74 | 24.00 | 22.50 | 22.70 | 16,340,075 | -1.80(-7.35%) |
May 12, 2022 | 25.12 | 25.54 | 23.72 | 24.50 | 34,491,204 | +0.10(+0.43%) |
May 11, 2022 | 23.37 | 24.52 | 22.51 | 24.39 | 41,835,312 | +1.39(+6.05%) |
May 10, 2022 | 22.41 | 23.68 | 22.22 | 23.00 | 30,938,224 | -0.57(-2.43%) |
May 09, 2022 | 22.70 | 23.79 | 22.33 | 23.57 | 37,024,348 | +1.71(+7.80%) |
May 06, 2022 | 21.65 | 22.44 | 21.08 | 21.87 | 44,074,084 | +0.54(+2.55%) |
May 05, 2022 | 19.93 | 21.76 | 19.93 | 21.32 | 40,326,348 | +1.92(+9.92%) |
May 04, 2022 | 20.75 | 21.47 | 19.32 | 19.40 | 33,724,556 | -1.41(-6.78%) |
May 03, 2022 | 20.86 | 21.19 | 20.51 | 20.81 | 29,134,164 | -0.07(-0.32%) |
May 02, 2022 | 21.65 | 22.08 | 20.84 | 20.88 | 47,890,564 | -0.72(-3.35%) |
Apr 29, 2022 | 20.32 | 21.66 | 19.90 | 21.60 | 33,746,996 | +1.79(+9.04%) |
Apr 28, 2022 | 20.62 | 21.20 | 19.54 | 19.81 | 37,402,860 | -1.51(-7.10%) |
Apr 27, 2022 | 21.25 | 21.54 | 20.49 | 21.32 | 46,524,036 | +0.04(+0.18%) |
Apr 26, 2022 | 20.03 | 21.29 | 20.00 | 21.29 | 28,288,480 | +1.52(+7.71%) |
Apr 25, 2022 | 20.52 | 20.66 | 19.73 | 19.76 | 37,926,640 | -0.52(-2.58%) |
Apr 22, 2022 | 19.27 | 20.34 | 19.12 | 20.29 | 24,900,810 | +1.01(+5.24%) |
Apr 21, 2022 | 18.08 | 19.38 | 17.80 | 19.28 | 20,575,694 | +0.73(+3.96%) |
Apr 20, 2022 | 17.90 | 18.65 | 17.86 | 18.54 | 16,842,126 | +0.54(+3.02%) |
Apr 19, 2022 | 18.91 | 19.02 | 17.93 | 18.00 | 9,139,288 | -0.81(-4.31%) |
Apr 18, 2022 | 18.98 | 19.15 | 18.57 | 18.81 | 11,362,647 | -0.06(-0.30%) |
Apr 14, 2022 | 18.03 | 18.88 | 17.97 | 18.87 | 10,413,688 | +0.82(+4.54%) |
Apr 13, 2022 | 18.76 | 18.85 | 17.92 | 18.05 | 10,962,173 | -0.73(-3.91%) |
Apr 12, 2022 | 18.10 | 18.95 | 17.90 | 18.78 | 15,627,262 | +0.13(+0.72%) |
Apr 11, 2022 | 18.26 | 18.68 | 18.14 | 18.65 | 15,581,109 | +0.84(+4.71%) |
Apr 08, 2022 | 17.47 | 17.86 | 17.41 | 17.81 | 15,127,064 | +0.50(+2.92%) |
Apr 07, 2022 | 17.50 | 17.86 | 17.09 | 17.30 | 13,482,985 | -0.11(-0.66%) |
Apr 06, 2022 | 17.19 | 17.64 | 17.07 | 17.42 | 18,131,384 | +0.74(+4.46%) |
Apr 05, 2022 | 16.09 | 16.77 | 16.04 | 16.67 | 9,805,240 | +0.70(+4.35%) |
Apr 04, 2022 | 16.58 | 16.59 | 15.96 | 15.98 | 7,179,734 | -0.66(-3.95%) |
Apr 01, 2022 | 16.57 | 16.95 | 16.49 | 16.64 | 10,455,969 | +0.01(+0.06%) |
Mar 31, 2022 | 16.17 | 16.66 | 16.14 | 16.63 | 11,105,277 | +0.43(+2.65%) |
Mar 30, 2022 | 16.00 | 16.32 | 15.86 | 16.20 | 10,732,062 | +0.35(+2.22%) |
Mar 29, 2022 | 16.05 | 16.29 | 15.78 | 15.85 | 12,527,048 | -0.54(-3.31%) |
Mar 28, 2022 | 16.93 | 17.05 | 16.39 | 16.39 | 10,709,765 | -0.53(-3.15%) |
Mar 25, 2022 | 16.90 | 17.34 | 16.81 | 16.92 | 10,783,731 | +0.02(+0.11%) |
Mar 24, 2022 | 17.48 | 17.71 | 16.89 | 16.90 | 9,714,108 | -0.77(-4.37%) |
Mar 23, 2022 | 17.47 | 17.68 | 17.12 | 17.67 | 12,789,417 | +0.49(+2.83%) |
Mar 22, 2022 | 17.86 | 17.88 | 17.10 | 17.19 | 12,579,275 | -0.70(-3.94%) |
Mar 21, 2022 | 17.89 | 18.35 | 17.65 | 17.89 | 13,325,223 | +0.11(+0.64%) |
Mar 18, 2022 | 18.74 | 18.88 | 17.76 | 17.78 | 16,269,308 | -0.80(-4.31%) |
Mar 17, 2022 | 19.27 | 19.39 | 18.56 | 18.58 | 18,380,080 | -0.44(-2.30%) |
Mar 16, 2022 | 20.04 | 20.51 | 19.01 | 19.02 | 29,506,066 | -1.54(-7.51%) |
Mar 15, 2022 | 21.55 | 21.77 | 20.43 | 20.56 | 20,786,678 | -1.34(-6.13%) |
Mar 14, 2022 | 21.28 | 22.02 | 20.82 | 21.91 | 16,947,510 | +0.80(+3.79%) |
Mar 11, 2022 | 19.89 | 21.17 | 19.87 | 21.10 | 13,951,578 | +0.86(+4.24%) |
Mar 10, 2022 | 20.33 | 20.82 | 20.13 | 20.25 | 15,950,349 | +0.43(+2.16%) |
Mar 09, 2022 | 20.27 | 20.61 | 19.66 | 19.82 | 16,270,733 | -1.58(-7.39%) |
Mar 08, 2022 | 21.29 | 21.82 | 20.09 | 21.40 | 42,022,420 | +0.19(+0.90%) |
Mar 07, 2022 | 19.74 | 21.21 | 19.59 | 21.21 | 25,461,142 | +1.51(+7.64%) |
Mar 04, 2022 | 19.46 | 19.99 | 19.28 | 19.70 | 15,169,414 | +0.52(+2.73%) |
Mar 03, 2022 | 18.34 | 19.37 | 18.33 | 19.18 | 19,743,686 | +0.54(+2.91%) |
Mar 02, 2022 | 19.11 | 19.43 | 18.49 | 18.64 | 19,063,408 | -0.65(-3.36%) |
Mar 01, 2022 | 18.83 | 19.55 | 18.58 | 19.28 | 22,733,368 | +0.62(+3.32%) |
Feb 28, 2022 | 19.19 | 19.30 | 18.52 | 18.67 | 22,456,012 | -0.15(-0.81%) |
Feb 25, 2022 | 19.34 | 19.48 | 18.81 | 18.82 | 25,299,724 | -0.60(-3.09%) |
Feb 24, 2022 | 22.18 | 22.22 | 19.37 | 19.42 | 41,200,396 | -1.40(-6.73%) |
Feb 23, 2022 | 19.45 | 20.88 | 19.34 | 20.82 | 21,567,608 | +0.99(+5.00%) |
Feb 22, 2022 | 19.79 | 20.25 | 19.14 | 19.83 | 26,301,978 | +0.40(+2.06%) |
Feb 18, 2022 | 19.43 | 0 | +0.42(+2.21%) | |||
Feb 17, 2022 | 18.27 | 19.04 | 18.19 | 19.01 | 14,793,124 | +1.09(+6.06%) |
Feb 16, 2022 | 18.15 | 18.47 | 17.83 | 17.92 | 15,572,014 | +0.02(+0.11%) |
Feb 15, 2022 | 18.27 | 18.39 | 17.89 | 17.90 | 15,795,683 | -0.92(-4.91%) |
Feb 14, 2022 | 18.97 | 19.25 | 18.48 | 18.83 | 30,683,680 | -0.08(-0.40%) |
Feb 11, 2022 | 17.77 | 19.03 | 17.61 | 18.90 | 27,099,294 | +1.12(+6.32%) |
Feb 10, 2022 | 17.67 | 17.95 | 17.03 | 17.78 | 27,025,214 | +0.77(+4.54%) |
Feb 09, 2022 | 17.31 | 17.46 | 17.00 | 17.01 | 12,645,867 | -0.73(-4.14%) |
Feb 08, 2022 | 18.28 | 18.41 | 17.65 | 17.74 | 14,275,719 | -0.44(-2.41%) |
Feb 07, 2022 | 17.83 | 18.30 | 17.58 | 18.18 | 15,399,741 | +0.30(+1.71%) |
Feb 04, 2022 | 18.29 | 18.51 | 17.53 | 17.87 | 18,279,606 | -0.49(-2.65%) |
Feb 03, 2022 | 17.90 | 18.46 | 18.36 | 22,796,482 | +1.39(+8.20%) | |
Feb 02, 2022 | 16.86 | 17.38 | 16.84 | 16.97 | 19,529,814 | -0.28(-1.60%) |
Feb 01, 2022 | 17.37 | 17.87 | 17.20 | 17.25 | 24,379,758 | -0.25(-1.42%) |
Jan 31, 2022 | 18.56 | 17.44 | 17.49 | 17,560,146 | -1.20(-6.42%) | |
Jan 28, 2022 | 19.71 | 20.32 | 18.68 | 18.69 | 29,610,484 | -1.28(-6.39%) |
Jan 27, 2022 | 19.02 | 20.07 | 18.81 | 19.97 | 36,462,872 | +0.46(+2.34%) |
Jan 26, 2022 | 18.61 | 19.98 | 18.16 | 19.51 | 41,252,720 | -0.02(-0.10%) |
Jan 25, 2022 | 19.33 | 19.86 | 18.97 | 19.53 | 60,507,892 | +0.93(+5.02%) |
Jan 24, 2022 | 19.44 | 20.69 | 18.56 | 18.60 | 93,444,912 | -0.25(-1.31%) |
Jan 21, 2022 | 18.06 | 18.85 | 17.77 | 18.85 | 56,697,420 | +1.02(+5.72%) |
Jan 20, 2022 | 17.06 | 17.88 | 16.66 | 17.83 | 21,037,486 | +0.47(+2.69%) |
Jan 19, 2022 | 16.86 | 17.39 | 16.62 | 17.36 | 24,684,784 | +0.39(+2.30%) |
Jan 18, 2022 | 16.70 | 17.06 | 16.52 | 16.97 | 23,864,958 | +0.78(+4.83%) |
Jan 14, 2022 | 16.19 | 0 | -0.21(-1.28%) | |||
Jan 13, 2022 | 15.51 | 16.48 | 15.46 | 16.40 | 28,086,418 | +0.80(+5.13%) |
Jan 12, 2022 | 15.53 | 15.82 | 15.39 | 15.60 | 16,967,334 | -0.12(-0.79%) |
Jan 11, 2022 | 16.30 | 16.48 | 15.72 | 15.72 | 18,166,956 | -0.49(-3.00%) |
Jan 10, 2022 | 16.69 | 17.16 | 16.19 | 16.21 | 20,333,278 | -0.06(-0.35%) |
Jan 07, 2022 | 15.91 | 16.41 | 15.77 | 16.26 | 19,113,176 | +0.34(+2.15%) |
Jan 06, 2022 | 16.05 | 16.24 | 15.64 | 15.92 | 20,256,222 | +0.01(+0.06%) |
Jan 05, 2022 | 15.11 | 15.91 | 15.02 | 15.91 | 16,866,312 | +0.94(+6.30%) |
Jan 04, 2022 | 14.56 | 15.20 | 14.56 | 14.97 | 10,900,339 | +0.38(+2.61%) |
Jan 03, 2022 | 14.80 | 14.95 | 14.58 | 14.59 | 12,688,690 | -0.31(-2.11%) |
Dec 31, 2021 | 14.76 | 14.92 | 14.65 | 14.90 | 8,436,598 | +0.19(+1.29%) |
Dec 30, 2021 | 14.64 | 14.75 | 14.47 | 14.71 | 11,077,061 | +0.10(+0.65%) |
Dec 29, 2021 | 14.60 | 14.80 | 14.51 | 14.62 | 9,055,779 | +0.00(+0.00%) |
Dec 28, 2021 | 14.42 | 14.68 | 14.40 | 14.62 | 9,287,166 | +0.12(+0.85%) |
Dec 27, 2021 | 14.87 | 14.87 | 14.48 | 14.49 | 8,130,071 | -0.49(-3.24%) |
Dec 23, 2021 | 15.17 | 15.19 | 14.86 | 14.98 | 7,488,373 | -0.24(-1.57%) |
Dec 22, 2021 | 15.62 | 15.66 | 15.19 | 15.22 | 10,657,821 | -0.36(-2.32%) |
Dec 21, 2021 | 16.03 | 16.36 | 15.56 | 15.58 | 10,456,757 | -0.73(-4.50%) |
Dec 20, 2021 | 16.42 | 16.59 | 16.25 | 16.31 | 25,539,160 | +0.30(+1.84%) |
Dec 17, 2021 | 16.15 | 16.26 | 15.66 | 16.02 | 25,400,662 | +0.17(+1.08%) |
Dec 16, 2021 | 15.00 | 15.98 | 14.97 | 15.85 | 24,340,320 | +0.76(+5.05%) |
Dec 15, 2021 | 15.83 | 16.15 | 15.04 | 15.08 | 29,431,644 | -0.70(-4.41%) |
Dec 14, 2021 | 15.86 | 16.15 | 15.65 | 15.78 | 13,236,836 | +0.29(+1.84%) |
Dec 13, 2021 | 15.04 | 15.51 | 15.03 | 15.49 | 12,755,490 | +0.46(+3.04%) |
Dec 10, 2021 | 15.16 | 15.41 | 15.03 | 15.04 | 14,436,402 | -0.34(-2.23%) |
Dec 09, 2021 | 15.04 | 15.40 | 14.89 | 15.38 | 10,361,303 | +0.44(+2.93%) |
Dec 08, 2021 | 15.06 | 15.20 | 14.92 | 14.94 | 15,166,763 | -0.11(-0.76%) |
Dec 07, 2021 | 15.47 | 15.48 | 15.03 | 15.05 | 13,084,245 | -0.99(-6.18%) |
Dec 06, 2021 | 16.27 | 16.64 | 15.93 | 16.05 | 19,165,816 | -0.25(-1.52%) |
Dec 03, 2021 | 15.64 | 16.65 | 15.57 | 16.29 | 45,480,456 | +0.52(+3.32%) |
Dec 02, 2021 | 16.09 | 16.22 | 15.62 | 15.77 | 35,044,364 | -0.25(-1.55%) |
Dec 01, 2021 | 15.11 | 16.03 | 14.94 | 16.02 | 21,026,592 | +0.54(+3.51%) |
Nov 30, 2021 | 15.10 | 15.62 | 14.91 | 15.47 | 20,210,436 | +0.45(+2.98%) |
Nov 29, 2021 | 15.33 | 15.39 | 14.94 | 15.03 | 12,109,833 | -0.70(-4.42%) |
Nov 26, 2021 | 15.35 | 15.82 | 15.24 | 15.72 | 12,263,371 | +0.58(+3.84%) |
Nov 24, 2021 | 15.45 | 15.62 | 15.12 | 15.14 | 8,892,440 | -0.10(-0.63%) |
Nov 23, 2021 | 15.21 | 15.59 | 15.04 | 15.24 | 12,623,878 | +0.12(+0.82%) |
Nov 22, 2021 | 14.64 | 15.11 | 14.42 | 15.11 | 6,935,346 | +0.34(+2.32%) |
Nov 19, 2021 | 14.81 | 14.86 | 14.66 | 14.77 | 6,074,277 | -0.15(-1.02%) |
Nov 18, 2021 | 15.07 | 15.26 | 14.89 | 14.92 | 7,717,300 | -0.31(-2.06%) |
Nov 17, 2021 | 15.24 | 15.32 | 15.08 | 15.24 | 5,598,026 | -0.03(-0.19%) |
Nov 16, 2021 | 15.54 | 15.55 | 15.22 | 15.26 | 5,315,170 | -0.21(-1.35%) |
Nov 15, 2021 | 15.38 | 15.67 | 15.35 | 15.47 | 4,831,219 | +0.01(+0.06%) |
Nov 12, 2021 | 15.71 | 15.85 | 15.44 | 15.46 | 5,615,362 | -0.33(-2.11%) |
Nov 11, 2021 | 15.65 | 15.84 | 15.64 | 15.80 | 5,277,267 | -0.10(-0.60%) |
Nov 10, 2021 | 15.67 | 15.89 | 10,621,475 | +0.44(+2.84%) | ||
Nov 09, 2021 | 15.16 | 15.55 | 15.12 | 15.45 | 10,978,613 | +0.20(+1.31%) |
Nov 08, 2021 | 15.21 | 15.28 | 15.12 | 15.25 | 6,532,205 | +0.06(+0.38%) |
Nov 05, 2021 | 15.09 | 15.30 | 15.02 | 15.20 | 7,206,732 | -0.02(-0.13%) |
Nov 04, 2021 | 15.52 | 15.57 | 15.15 | 15.22 | 7,507,039 | -0.41(-2.62%) |
Nov 03, 2021 | 15.92 | 16.01 | 15.59 | 15.63 | 6,647,380 | -0.32(-2.03%) |
Nov 02, 2021 | 16.15 | 16.15 | 15.93 | 15.95 | 5,187,532 | -0.14(-0.89%) |
Nov 01, 2021 | 16.17 | 16.35 | 16.09 | 16.09 | 5,445,073 | -0.12(-0.76%) |
Oct 29, 2021 | 16.66 | 16.66 | 16.20 | 16.22 | 6,216,596 | -0.16(-0.99%) |
Oct 28, 2021 | 16.58 | 16.65 | 16.35 | 16.38 | 6,658,663 | -0.39(-2.33%) |
Oct 27, 2021 | 16.78 | 16.81 | 16.47 | 16.77 | 6,798,234 | -0.08(-0.45%) |
Oct 26, 2021 | 16.73 | 16.85 | 7,344,458 | -0.10(-0.56%) | ||
Oct 25, 2021 | 17.14 | 17.33 | 16.85 | 16.94 | 5,440,828 | -0.36(-2.09%) |
Oct 22, 2021 | 17.12 | 17.44 | 17.03 | 17.30 | 5,035,224 | +0.30(+1.79%) |
Oct 21, 2021 | 17.28 | 17.31 | 16.98 | 17.00 | 3,565,395 | -0.22(-1.27%) |
Oct 20, 2021 | 17.12 | 17.35 | 17.07 | 17.22 | 3,890,935 | +0.05(+0.28%) |
Oct 19, 2021 | 17.32 | 17.39 | 17.17 | 17.17 | 4,308,005 | -0.26(-1.48%) |
Oct 18, 2021 | 17.91 | 17.98 | 17.41 | 17.43 | 6,150,194 | -0.35(-1.98%) |
Oct 15, 2021 | 17.90 | 17.99 | 17.78 | 17.78 | 5,423,497 | -0.25(-1.37%) |
Oct 14, 2021 | 18.33 | 18.40 | 18.00 | 18.03 | 6,483,594 | -0.68(-3.62%) |
Oct 13, 2021 | 18.77 | 18.98 | 18.64 | 18.70 | 7,943,483 | -0.30(-1.60%) |
Oct 12, 2021 | 18.72 | 19.08 | 18.68 | 19.01 | 9,652,344 | +0.12(+0.66%) |
Oct 11, 2021 | 18.75 | 18.89 | 18.39 | 18.88 | 6,323,538 | +0.29(+1.54%) |
Oct 08, 2021 | 18.31 | 18.66 | 18.28 | 18.60 | 8,686,922 | +0.17(+0.93%) |
Oct 07, 2021 | 18.44 | 18.48 | 18.13 | 18.43 | 9,235,574 | -0.32(-1.73%) |
Oct 06, 2021 | 19.36 | 19.45 | 18.73 | 18.75 | 18,504,134 | -0.26(-1.35%) |
Oct 05, 2021 | 19.42 | 19.44 | 18.75 | 19.01 | 10,773,245 | -0.50(-2.59%) |
Oct 04, 2021 | 18.93 | 19.77 | 18.88 | 19.51 | 16,490,112 | +0.76(+4.06%) |
Oct 01, 2021 | 18.91 | 19.36 | 18.63 | 18.75 | 14,746,902 | -0.26(-1.35%) |
Sep 30, 2021 | 18.68 | 19.02 | 18.50 | 19.01 | 18,988,622 | +0.18(+0.96%) |
Sep 29, 2021 | 18.63 | 18.91 | 18.43 | 18.83 | 15,273,351 | +0.05(+0.25%) |
Sep 28, 2021 | 18.23 | 18.83 | 18.17 | 18.78 | 17,673,906 | +1.00(+5.63%) |
Sep 27, 2021 | 17.79 | 18.03 | 17.70 | 17.78 | 13,270,923 | +0.29(+1.63%) |
Sep 24, 2021 | 17.76 | 17.79 | 17.46 | 17.49 | 6,976,550 | -0.05(-0.27%) |
Sep 23, 2021 | 17.76 | 17.80 | 17.44 | 17.54 | 10,610,538 | -0.33(-1.87%) |
Sep 22, 2021 | 18.11 | 18.22 | 17.72 | 17.87 | 12,461,617 | -0.35(-1.93%) |
Sep 21, 2021 | 18.07 | 18.33 | 17.94 | 18.23 | 10,764,917 | -0.02(-0.10%) |
Sep 20, 2021 | 18.09 | 18.70 | 17.91 | 18.25 | 12,634,571 | +0.71(+4.02%) |
Sep 17, 2021 | 17.18 | 17.63 | 17.18 | 17.54 | 9,762,572 | +0.41(+2.39%) |
Sep 16, 2021 | 17.28 | 17.46 | 17.07 | 17.13 | 5,299,783 | -0.02(-0.11%) |
Sep 15, 2021 | 17.38 | 17.59 | 17.12 | 17.15 | 5,848,178 | -0.26(-1.48%) |
Sep 14, 2021 | 17.16 | 17.50 | 17.10 | 17.41 | 7,137,988 | +0.10(+0.61%) |
Sep 13, 2021 | 17.06 | 17.50 | 17.03 | 17.30 | 9,063,093 | +0.02(+0.11%) |
Sep 10, 2021 | 16.86 | 17.32 | 16.81 | 17.28 | 6,988,052 | +0.26(+1.51%) |
Sep 09, 2021 | 16.90 | 17.06 | 16.80 | 17.03 | 6,107,589 | +0.12(+0.73%) |
Sep 08, 2021 | 16.83 | 17.12 | 16.82 | 16.90 | 6,864,038 | +0.11(+0.68%) |
Sep 07, 2021 | 16.85 | 16.94 | 16.74 | 16.79 | 4,005,805 | -0.05(-0.28%) |
Sep 03, 2021 | 17.04 | 17.06 | 16.81 | 16.84 | 4,005,041 | -0.10(-0.62%) |
Sep 02, 2021 | 16.82 | 17.06 | 16.79 | 16.94 | 4,455,643 | +0.00(+0.00%) |
Sep 01, 2021 | 16.90 | 16.96 | 16.75 | 16.94 | 5,899,137 | -0.07(-0.39%) |
Aug 31, 2021 | 16.95 | 17.13 | 16.95 | 17.01 | 4,355,933 | +0.04(+0.22%) |
Aug 30, 2021 | 17.29 | 17.29 | 16.92 | 16.97 | 5,032,465 | -0.39(-2.25%) |
Aug 27, 2021 | 17.66 | 17.68 | 17.31 | 17.36 | 5,182,887 | -0.34(-1.94%) |
Aug 26, 2021 | 17.57 | 17.74 | 17.49 | 17.70 | 5,774,795 | +0.21(+1.20%) |
Aug 25, 2021 | 17.50 | 17.57 | 17.43 | 17.49 | 3,581,839 | -0.02(-0.11%) |
Aug 24, 2021 | 17.58 | 17.62 | 17.46 | 17.51 | 3,884,098 | -0.12(-0.70%) |
Aug 23, 2021 | 18.07 | 18.07 | 17.56 | 17.64 | 6,418,499 | -0.54(-2.99%) |
Aug 20, 2021 | 18.46 | 18.48 | 18.13 | 18.18 | 6,582,458 | -0.39(-2.10%) |
Aug 19, 2021 | 18.95 | 18.98 | 18.39 | 18.57 | 10,808,099 | -0.18(-0.97%) |
Aug 18, 2021 | 18.45 | 18.78 | 18.30 | 18.75 | 6,806,215 | +0.36(+1.97%) |
Aug 17, 2021 | 18.36 | 18.64 | 18.25 | 18.39 | 7,339,867 | +0.32(+1.79%) |
Aug 16, 2021 | 18.21 | 18.59 | 18.07 | 18.07 | 6,070,998 | -0.02(-0.11%) |
Aug 13, 2021 | 18.19 | 18.23 | 18.06 | 18.08 | 3,624,992 | -0.13(-0.73%) |
Aug 12, 2021 | 18.41 | 18.54 | 18.18 | 18.22 | 4,408,060 | -0.13(-0.73%) |
Aug 11, 2021 | 18.15 | 18.48 | 18.11 | 18.35 | 5,679,094 | +0.06(+0.31%) |
Aug 10, 2021 | 18.06 | 18.41 | 18.02 | 18.29 | 5,000,097 | +0.20(+1.11%) |
Aug 09, 2021 | 18.13 | 18.24 | 18.05 | 18.09 | 3,356,340 | -0.09(-0.47%) |
Aug 06, 2021 | 18.15 | 18.28 | 18.05 | 18.18 | 4,318,623 | +0.18(+1.01%) |
Aug 05, 2021 | 18.17 | 18.23 | 17.99 | 18.00 | 4,438,037 | -0.24(-1.31%) |
Aug 04, 2021 | 18.29 | 18.41 | 18.15 | 18.24 | 6,777,146 | -0.06(-0.31%) |
Aug 03, 2021 | 18.45 | 18.78 | 18.29 | 18.29 | 7,727,380 | -0.24(-1.29%) |
Aug 02, 2021 | 18.36 | 18.58 | 18.29 | 18.53 | 5,456,314 | +0.00(+0.00%) |
Jul 30, 2021 | 18.75 | 18.75 | 18.47 | 18.53 | 5,818,589 | +0.20(+1.09%) |
Jul 29, 2021 | 18.47 | 18.47 | 18.22 | 18.33 | 4,446,601 | -0.07(-0.36%) |
Jul 28, 2021 | 18.44 | 18.67 | 18.24 | 18.40 | 8,601,830 | -0.15(-0.82%) |
Jul 27, 2021 | 18.18 | 18.96 | 18.18 | 18.55 | 9,299,997 | +0.41(+2.26%) |
Jul 26, 2021 | 18.26 | 18.33 | 18.10 | 18.14 | 5,152,622 | -0.04(-0.21%) |
Jul 23, 2021 | 18.48 | 18.60 | 18.15 | 18.18 | 5,542,991 | -0.45(-2.40%) |
Jul 22, 2021 | 18.86 | 18.86 | 18.61 | 18.63 | 4,819,883 | -0.26(-1.36%) |
Jul 21, 2021 | 19.20 | 19.23 | 18.87 | 18.88 | 6,187,092 | -0.29(-1.49%) |
Jul 20, 2021 | 19.51 | 19.70 | 18.99 | 19.17 | 8,824,106 | -0.44(-2.24%) |
Jul 19, 2021 | 19.68 | 19.90 | 19.56 | 19.61 | 13,081,130 | +0.30(+1.58%) |
Jul 16, 2021 | 18.90 | 19.34 | 18.80 | 19.30 | 6,772,740 | +0.30(+1.60%) |
Jul 15, 2021 | 18.75 | 19.21 | 18.72 | 19.00 | 8,461,042 | +0.26(+1.37%) |
Jul 14, 2021 | 18.55 | 18.82 | 18.48 | 18.74 | 5,593,703 | -0.07(-0.35%) |
Jul 13, 2021 | 18.85 | 18.88 | 18.48 | 18.81 | 7,174,747 | +0.00(+0.00%) |
Jul 12, 2021 | 18.80 | 18.96 | 18.75 | 18.81 | 3,796,647 | -0.14(-0.75%) |
Jul 09, 2021 | 19.25 | 19.31 | 18.89 | 18.95 | 4,931,369 | -0.22(-1.14%) |
Jul 08, 2021 | 19.51 | 19.65 | 19.09 | 19.17 | 9,685,951 | +0.20(+1.05%) |
Jul 07, 2021 | 18.81 | 19.17 | 18.77 | 18.97 | 6,149,678 | -0.09(-0.45%) |
Jul 06, 2021 | 19.14 | 19.44 | 19.01 | 19.06 | 4,294,719 | -0.15(-0.79%) |
Jul 02, 2021 | 19.45 | 19.46 | 19.18 | 19.21 | 3,690,675 | -0.45(-2.28%) |
Jul 01, 2021 | 19.72 | 19.87 | 19.61 | 19.66 | 3,498,193 | -0.01(-0.05%) |
Jun 30, 2021 | 19.64 | 19.74 | 19.59 | 19.67 | 2,571,236 | +0.05(+0.24%) |
Jun 29, 2021 | 19.78 | 19.87 | 19.61 | 19.62 | 2,635,274 | -0.13(-0.68%) |
Jun 28, 2021 | 20.10 | 20.10 | 19.74 | 19.75 | 4,115,249 | -0.50(-2.45%) |
Jun 25, 2021 | 20.14 | 20.32 | 20.10 | 20.25 | 3,448,994 | +0.05(+0.24%) |
Jun 24, 2021 | 20.22 | 20.29 | 20.02 | 20.20 | 4,068,993 | -0.27(-1.30%) |
Jun 23, 2021 | 20.48 | 20.54 | 20.32 | 20.47 | 3,831,659 | -0.01(-0.05%) |
Jun 22, 2021 | 20.89 | 20.92 | 20.43 | 20.48 | 4,063,717 | -0.39(-1.87%) |
Jun 21, 2021 | 21.11 | 21.39 | 20.83 | 20.87 | 4,392,319 | -0.27(-1.26%) |
Jun 18, 2021 | 21.00 | 21.23 | 20.88 | 21.13 | 7,521,283 | +0.33(+1.60%) |
Jun 17, 2021 | 21.48 | 21.49 | 20.68 | 20.80 | 6,471,567 | -0.55(-2.59%) |
Jun 16, 2021 | 21.14 | 21.79 | 21.00 | 21.35 | 6,122,451 | +0.15(+0.72%) |
Jun 15, 2021 | 20.96 | 21.29 | 20.92 | 21.20 | 2,680,665 | +0.29(+1.37%) |
Jun 14, 2021 | 21.28 | 21.42 | 20.91 | 20.91 | 2,321,702 | -0.42(-1.97%) |
Jun 11, 2021 | 21.44 | 21.52 | 21.33 | 21.33 | 3,027,139 | -0.10(-0.49%) |
Jun 10, 2021 | 21.85 | 21.91 | 21.43 | 21.44 | 5,117,491 | -0.47(-2.13%) |
Jun 09, 2021 | 21.73 | 21.92 | 21.63 | 21.91 | 2,936,478 | -0.02(-0.09%) |
Jun 08, 2021 | 21.70 | 22.13 | 21.58 | 21.92 | 3,391,123 | -0.01(-0.04%) |
Jun 07, 2021 | 22.15 | 22.23 | 21.93 | 21.93 | 3,323,827 | -0.11(-0.52%) |
Jun 04, 2021 | 22.58 | 22.61 | 22.00 | 22.05 | 5,118,958 | -0.81(-3.54%) |
Jun 03, 2021 | 22.77 | 23.08 | 22.60 | 22.86 | 7,393,724 | +0.47(+2.09%) |
Jun 02, 2021 | 22.40 | 22.62 | 22.26 | 22.39 | 4,235,660 | -0.09(-0.38%) |