Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.60 | 12.88 | 12.25 | 12.68 | 37,500,484 | -0.35(-2.69%) |
Jun 29, 2022 | 13.23 | 13.24 | 12.77 | 13.03 | 34,313,940 | -0.47(-3.48%) |
Jun 28, 2022 | 13.80 | 14.48 | 13.47 | 13.50 | 36,522,300 | -0.06(-0.44%) |
Jun 27, 2022 | 13.95 | 13.96 | 13.38 | 13.56 | 26,086,796 | -0.34(-2.45%) |
Jun 24, 2022 | 12.97 | 13.96 | 12.88 | 13.90 | 41,326,608 | +0.92(+7.09%) |
Jun 23, 2022 | 13.02 | 13.18 | 12.58 | 12.98 | 31,035,564 | -0.12(-0.92%) |
Jun 22, 2022 | 12.82 | 13.43 | 12.76 | 13.10 | 34,141,916 | +0.06(+0.46%) |
Jun 21, 2022 | 13.22 | 13.24 | 12.62 | 13.04 | 39,741,844 | +0.10(+0.77%) |
Jun 17, 2022 | 12.20 | 13.07 | 11.93 | 12.94 | 52,581,808 | +0.78(+6.41%) |
Jun 16, 2022 | 12.90 | 12.90 | 11.96 | 12.16 | 56,491,536 | -1.15(-8.64%) |
Jun 15, 2022 | 13.07 | 13.68 | 13.02 | 13.31 | 49,658,680 | +0.36(+2.78%) |
Jun 14, 2022 | 13.60 | 13.66 | 12.76 | 12.95 | 43,618,976 | -0.37(-2.78%) |
Jun 13, 2022 | 14.12 | 14.16 | 13.13 | 13.32 | 55,428,224 | -1.39(-9.45%) |
Jun 10, 2022 | 15.09 | 15.83 | 14.71 | 14.71 | 46,346,784 | -0.76(-4.91%) |
Jun 09, 2022 | 16.08 | 16.22 | 15.46 | 15.47 | 31,475,370 | -0.68(-4.21%) |
Jun 08, 2022 | 16.39 | 16.69 | 16.11 | 16.15 | 22,522,972 | -0.54(-3.24%) |
Jun 07, 2022 | 16.10 | 16.73 | 15.96 | 16.69 | 29,261,600 | +0.39(+2.39%) |
Jun 06, 2022 | 16.53 | 16.57 | 16.02 | 16.30 | 29,550,418 | +0.08(+0.49%) |
Jun 03, 2022 | 17.00 | 17.05 | 16.09 | 16.22 | 46,267,608 | -1.24(-7.10%) |
Jun 02, 2022 | 17.27 | 17.51 | 17.18 | 17.46 | 23,313,476 | +0.17(+0.98%) |
Jun 01, 2022 | 18.07 | 18.10 | 16.98 | 17.29 | 32,601,460 | -0.58(-3.25%) |
May 31, 2022 | 17.70 | 18.22 | 17.51 | 17.87 | 31,132,184 | -0.26(-1.43%) |
May 27, 2022 | 17.45 | 18.21 | 17.34 | 18.13 | 27,615,596 | +0.89(+5.16%) |
May 26, 2022 | 16.37 | 17.42 | 16.31 | 17.24 | 33,931,320 | +1.11(+6.88%) |
May 25, 2022 | 15.44 | 16.18 | 15.40 | 16.13 | 31,818,906 | +0.63(+4.06%) |
May 24, 2022 | 16.53 | 16.53 | 15.32 | 15.50 | 38,955,248 | -1.25(-7.46%) |
May 23, 2022 | 16.43 | 16.86 | 16.14 | 16.75 | 24,627,324 | +0.49(+3.01%) |
May 20, 2022 | 17.06 | 17.16 | 15.83 | 16.26 | 33,998,256 | -0.49(-2.93%) |
May 19, 2022 | 16.63 | 17.14 | 16.57 | 16.75 | 28,277,572 | -0.14(-0.83%) |
May 18, 2022 | 17.45 | 17.84 | 16.78 | 16.89 | 29,415,254 | -0.93(-5.22%) |
May 17, 2022 | 17.16 | 17.83 | 17.07 | 17.82 | 28,959,948 | +1.27(+7.67%) |
May 16, 2022 | 16.50 | 17.03 | 16.42 | 16.55 | 25,197,004 | -0.03(-0.18%) |
May 13, 2022 | 15.84 | 16.65 | 15.82 | 16.58 | 31,753,120 | +1.09(+7.04%) |
May 12, 2022 | 15.71 | 16.13 | 15.09 | 15.49 | 40,105,276 | -0.48(-3.01%) |
May 11, 2022 | 16.55 | 17.09 | 15.90 | 15.97 | 34,886,864 | -0.60(-3.62%) |
May 10, 2022 | 16.81 | 16.89 | 16.18 | 16.57 | 35,766,832 | +0.25(+1.53%) |
May 09, 2022 | 17.36 | 17.57 | 16.21 | 16.32 | 37,911,052 | -1.52(-8.52%) |
May 06, 2022 | 18.45 | 18.47 | 17.61 | 17.84 | 34,360,212 | -0.70(-3.78%) |
May 05, 2022 | 19.25 | 19.52 | 18.38 | 18.54 | 32,047,792 | -1.08(-5.50%) |
May 04, 2022 | 18.83 | 19.64 | 18.75 | 19.62 | 30,748,362 | +0.49(+2.56%) |
May 03, 2022 | 18.68 | 19.34 | 18.34 | 19.13 | 30,313,824 | +0.57(+3.07%) |
May 02, 2022 | 18.75 | 18.95 | 18.03 | 18.56 | 32,627,796 | -0.21(-1.12%) |
Apr 29, 2022 | 19.15 | 19.51 | 18.72 | 18.77 | 24,057,948 | -0.66(-3.40%) |
Apr 28, 2022 | 19.13 | 19.56 | 18.64 | 19.43 | 27,572,680 | +0.46(+2.42%) |
Apr 27, 2022 | 18.67 | 19.18 | 18.47 | 18.97 | 31,049,984 | +0.20(+1.07%) |
Apr 26, 2022 | 19.84 | 19.98 | 18.76 | 18.77 | 33,507,590 | -1.21(-6.06%) |
Apr 25, 2022 | 19.98 | 20.15 | 19.48 | 19.98 | 37,066,536 | -0.20(-0.99%) |
Apr 22, 2022 | 20.60 | 21.15 | 20.07 | 20.18 | 42,141,940 | -0.04(-0.20%) |
Apr 21, 2022 | 21.25 | 21.42 | 20.11 | 20.22 | 84,224,384 | +0.74(+3.80%) |
Apr 20, 2022 | 19.66 | 20.07 | 19.47 | 19.48 | 43,332,000 | -0.11(-0.56%) |
Apr 19, 2022 | 18.86 | 19.80 | 18.86 | 19.59 | 41,167,504 | +1.05(+5.66%) |
Apr 18, 2022 | 18.86 | 19.09 | 18.47 | 18.54 | 27,394,504 | -0.46(-2.42%) |
Apr 14, 2022 | 18.99 | 19.49 | 18.88 | 19.00 | 43,262,748 | +0.05(+0.26%) |
Apr 13, 2022 | 17.88 | 18.99 | 17.86 | 18.95 | 90,505,056 | +1.82(+10.62%) |
Apr 12, 2022 | 17.13 | 17.16 | 16.69 | 17.13 | 31,443,290 | +0.16(+0.94%) |
Apr 11, 2022 | 16.50 | 17.23 | 16.41 | 16.97 | 24,854,148 | +0.38(+2.29%) |
Apr 08, 2022 | 16.87 | 17.02 | 16.57 | 16.59 | 22,627,680 | -0.36(-2.12%) |
Apr 07, 2022 | 17.14 | 17.25 | 16.37 | 16.95 | 42,231,032 | -0.43(-2.47%) |
Apr 06, 2022 | 17.26 | 17.67 | 16.83 | 17.38 | 40,192,432 | -0.46(-2.58%) |
Apr 05, 2022 | 18.35 | 18.57 | 17.58 | 17.84 | 35,239,808 | -0.39(-2.14%) |
Apr 04, 2022 | 18.16 | 18.37 | 17.72 | 18.23 | 23,066,104 | -0.01(-0.05%) |
Apr 01, 2022 | 18.30 | 18.39 | 18.07 | 18.24 | 25,182,756 | -0.01(-0.05%) |
Mar 31, 2022 | 18.16 | 18.45 | 17.99 | 18.25 | 33,318,210 | +0.20(+1.11%) |
Mar 30, 2022 | 17.92 | 18.25 | 17.77 | 18.05 | 28,795,428 | -0.11(-0.61%) |
Mar 29, 2022 | 17.89 | 18.43 | 17.86 | 18.16 | 58,197,128 | +0.86(+4.97%) |
Mar 28, 2022 | 17.27 | 17.38 | 16.82 | 17.30 | 29,901,038 | +0.29(+1.70%) |
Mar 25, 2022 | 16.75 | 17.44 | 16.74 | 17.01 | 39,510,296 | +0.29(+1.73%) |
Mar 24, 2022 | 16.31 | 16.76 | 16.10 | 16.72 | 33,844,228 | +0.51(+3.15%) |
Mar 23, 2022 | 16.31 | 16.46 | 16.17 | 16.21 | 31,284,186 | -0.35(-2.11%) |
Mar 22, 2022 | 16.20 | 16.76 | 16.09 | 16.56 | 40,115,612 | +0.47(+2.92%) |
Mar 21, 2022 | 16.50 | 16.54 | 15.90 | 16.09 | 45,799,104 | -0.66(-3.94%) |
Mar 18, 2022 | 16.35 | 16.84 | 16.16 | 16.75 | 39,040,288 | +0.20(+1.21%) |
Mar 17, 2022 | 16.06 | 16.57 | 15.89 | 16.55 | 41,943,864 | +0.08(+0.49%) |
Mar 16, 2022 | 15.85 | 16.49 | 15.53 | 16.47 | 66,855,096 | +0.90(+5.78%) |
Mar 15, 2022 | 14.91 | 15.80 | 14.90 | 15.57 | 76,354,800 | +1.32(+9.26%) |
Mar 14, 2022 | 14.04 | 14.83 | 13.70 | 14.25 | 53,247,408 | +0.23(+1.64%) |
Mar 11, 2022 | 14.40 | 14.56 | 13.90 | 14.02 | 48,410,028 | -0.18(-1.23%) |
Mar 10, 2022 | 13.82 | 14.44 | 13.46 | 14.20 | 56,495,408 | -0.11(-0.73%) |
Mar 09, 2022 | 14.44 | 14.75 | 14.05 | 14.30 | 88,740,400 | +0.79(+5.85%) |
Mar 08, 2022 | 13.03 | 14.27 | 12.44 | 13.51 | 87,994,768 | +0.67(+5.22%) |
Mar 07, 2022 | 14.32 | 14.62 | 12.77 | 12.84 | 89,170,104 | -1.75(-11.99%) |
Mar 04, 2022 | 15.27 | 15.48 | 14.42 | 14.59 | 76,391,688 | -1.12(-7.13%) |
Mar 03, 2022 | 16.63 | 16.75 | 15.61 | 15.71 | 47,388,560 | -0.66(-4.03%) |
Mar 02, 2022 | 16.50 | 16.92 | 16.29 | 16.37 | 43,558,584 | +0.08(+0.49%) |
Mar 01, 2022 | 16.97 | 17.07 | 16.08 | 16.29 | 50,467,880 | -0.96(-5.57%) |
Feb 28, 2022 | 17.04 | 17.43 | 16.55 | 17.25 | 52,374,176 | -0.21(-1.20%) |
Feb 25, 2022 | 17.16 | 17.73 | 17.05 | 17.46 | 43,874,112 | +0.50(+2.95%) |
Feb 24, 2022 | 15.66 | 17.00 | 15.48 | 16.96 | 56,714,640 | +0.32(+1.92%) |
Feb 23, 2022 | 17.62 | 17.76 | 16.61 | 16.64 | 35,177,388 | -0.79(-4.53%) |
Feb 22, 2022 | 17.44 | 17.95 | 17.29 | 17.43 | 32,373,452 | -0.44(-2.46%) |
Feb 18, 2022 | 17.87 | 0 | -0.35(-1.92%) | |||
Feb 17, 2022 | 18.53 | 18.67 | 18.03 | 18.22 | 30,253,432 | -0.60(-3.19%) |
Feb 16, 2022 | 18.57 | 19.11 | 18.50 | 18.82 | 30,506,368 | -0.02(-0.11%) |
Feb 15, 2022 | 18.32 | 18.91 | 18.12 | 18.84 | 46,447,432 | +1.41(+8.09%) |
Feb 14, 2022 | 17.85 | 18.30 | 17.35 | 17.43 | 37,395,936 | -0.18(-1.02%) |
Feb 11, 2022 | 18.59 | 18.98 | 17.44 | 17.61 | 50,338,960 | -1.10(-5.88%) |
Feb 10, 2022 | 18.42 | 19.08 | 18.35 | 18.71 | 36,360,740 | -0.05(-0.27%) |
Feb 09, 2022 | 18.45 | 18.97 | 18.35 | 18.76 | 42,323,124 | +0.50(+2.74%) |
Feb 08, 2022 | 17.40 | 18.28 | 17.21 | 18.26 | 46,653,448 | +0.98(+5.67%) |
Feb 07, 2022 | 16.69 | 17.50 | 16.64 | 17.28 | 52,833,472 | +0.83(+5.05%) |
Feb 04, 2022 | 16.54 | 16.57 | 16.04 | 16.45 | 38,593,320 | -0.12(-0.72%) |
Feb 03, 2022 | 16.65 | 17.18 | 16.55 | 16.57 | 30,566,656 | -0.39(-2.30%) |
Feb 02, 2022 | 16.88 | 17.14 | 16.49 | 16.96 | 38,131,424 | +0.13(+0.77%) |
Feb 01, 2022 | 16.56 | 16.96 | 16.41 | 16.83 | 30,699,920 | +1.19(+7.61%) |
Jan 28, 2022 | 15.67 | 15.78 | 14.90 | 15.64 | 51,662,640 | -0.14(-0.89%) |
Jan 27, 2022 | 16.43 | 16.84 | 15.62 | 15.78 | 43,314,740 | -0.46(-2.83%) |
Jan 26, 2022 | 16.70 | 16.97 | 16.18 | 16.24 | 39,236,756 | -0.22(-1.34%) |
Jan 25, 2022 | 16.05 | 16.54 | 15.89 | 16.46 | 42,368,596 | +0.05(+0.30%) |
Jan 24, 2022 | 15.85 | 16.44 | 15.38 | 16.41 | 59,949,532 | +0.11(+0.67%) |
Jan 21, 2022 | 16.77 | 16.78 | 16.09 | 16.30 | 52,547,524 | -0.46(-2.74%) |
Jan 20, 2022 | 17.63 | 17.73 | 16.68 | 16.76 | 54,709,396 | -0.55(-3.18%) |
Jan 19, 2022 | 17.90 | 17.91 | 17.29 | 17.31 | 35,990,272 | -0.59(-3.30%) |
Jan 18, 2022 | 18.23 | 18.61 | 17.77 | 17.90 | 39,738,384 | -1.20(-6.28%) |
Jan 14, 2022 | 19.10 | 0 | -0.24(-1.24%) | |||
Jan 13, 2022 | 18.73 | 19.76 | 18.63 | 19.34 | 55,837,748 | +0.84(+4.54%) |
Jan 12, 2022 | 19.16 | 19.25 | 18.35 | 18.50 | 41,031,600 | -0.52(-2.73%) |
Jan 11, 2022 | 18.88 | 19.20 | 18.71 | 19.02 | 22,498,846 | +0.23(+1.22%) |
Jan 10, 2022 | 19.24 | 19.39 | 18.68 | 18.79 | 25,633,102 | -0.49(-2.54%) |
Jan 07, 2022 | 18.75 | 19.59 | 18.58 | 19.28 | 42,399,568 | +0.71(+3.82%) |
Jan 06, 2022 | 18.89 | 19.06 | 18.35 | 18.57 | 19,008,734 | -0.11(-0.59%) |
Jan 05, 2022 | 19.13 | 19.39 | 18.52 | 18.68 | 34,380,928 | -0.34(-1.79%) |
Jan 04, 2022 | 19.22 | 19.46 | 18.85 | 19.02 | 29,126,330 | +0.28(+1.49%) |
Jan 03, 2022 | 18.23 | 19.18 | 17.96 | 18.74 | 42,780,940 | +0.78(+4.34%) |
Dec 31, 2021 | 18.07 | 18.36 | 17.93 | 17.96 | 20,657,004 | -0.11(-0.61%) |
Dec 30, 2021 | 17.98 | 18.38 | 17.96 | 18.07 | 28,232,868 | +0.02(+0.11%) |
Dec 29, 2021 | 18.40 | 18.43 | 17.99 | 18.05 | 22,522,076 | -0.49(-2.64%) |
Dec 28, 2021 | 18.03 | 18.64 | 17.92 | 18.54 | 28,222,348 | +0.37(+2.04%) |
Dec 27, 2021 | 17.66 | 18.24 | 17.55 | 18.17 | 27,939,320 | -0.09(-0.49%) |
Dec 23, 2021 | 18.59 | 18.72 | 18.15 | 18.26 | 32,321,024 | +0.00(+0.00%) |
Dec 22, 2021 | 18.18 | 18.58 | 17.91 | 18.26 | 29,482,550 | +0.14(+0.77%) |
Dec 21, 2021 | 17.45 | 18.46 | 17.41 | 18.12 | 47,515,288 | +0.82(+4.74%) |
Dec 20, 2021 | 16.50 | 17.78 | 16.45 | 17.30 | 44,381,700 | +0.35(+2.06%) |
Dec 17, 2021 | 16.66 | 17.30 | 16.40 | 16.95 | 41,934,272 | +0.43(+2.60%) |
Dec 16, 2021 | 17.25 | 17.39 | 16.43 | 16.52 | 31,681,136 | +0.29(+1.77%) |
Dec 15, 2021 | 16.95 | 17.09 | 16.23 | 16.23 | 39,790,020 | -0.68(-4.00%) |
Dec 14, 2021 | 16.82 | 17.47 | 16.80 | 16.91 | 30,089,676 | -0.24(-1.39%) |
Dec 13, 2021 | 17.55 | 17.65 | 16.85 | 17.15 | 40,659,244 | -0.90(-4.96%) |
Dec 10, 2021 | 18.07 | 18.13 | 17.62 | 18.04 | 28,696,058 | -0.11(-0.59%) |
Dec 09, 2021 | 18.04 | 18.29 | 17.85 | 18.15 | 35,946,344 | -0.08(-0.44%) |
Dec 08, 2021 | 17.96 | 18.87 | 17.88 | 18.23 | 46,260,128 | +0.10(+0.55%) |
Dec 07, 2021 | 18.32 | 18.71 | 17.72 | 18.13 | 50,095,608 | +0.23(+1.26%) |
Dec 06, 2021 | 16.95 | 18.54 | 16.91 | 17.90 | 73,951,368 | +1.28(+7.73%) |
Dec 03, 2021 | 17.27 | 17.29 | 16.34 | 16.62 | 57,883,988 | -0.74(-4.28%) |
Dec 02, 2021 | 16.49 | 17.44 | 16.15 | 17.36 | 58,538,068 | +1.08(+6.65%) |
Dec 01, 2021 | 17.94 | 18.24 | 16.26 | 16.28 | 82,046,696 | -1.41(-7.97%) |
Nov 30, 2021 | 17.44 | 17.74 | 16.92 | 17.69 | 49,721,520 | -0.05(-0.28%) |
Nov 29, 2021 | 18.15 | 18.26 | 17.42 | 17.74 | 42,840,088 | -0.01(-0.06%) |
Nov 26, 2021 | 18.27 | 18.27 | 16.90 | 17.75 | 84,177,528 | -1.71(-8.79%) |
Nov 24, 2021 | 19.32 | 19.55 | 19.07 | 19.46 | 21,323,316 | -0.01(-0.05%) |
Nov 23, 2021 | 19.75 | 20.14 | 19.32 | 19.47 | 29,179,926 | -0.16(-0.82%) |
Nov 22, 2021 | 19.56 | 19.76 | 19.05 | 19.63 | 33,142,780 | +0.35(+1.82%) |
Nov 19, 2021 | 19.14 | 19.44 | 18.94 | 19.28 | 31,259,856 | -0.11(-0.57%) |
Nov 18, 2021 | 19.87 | 19.40 | 19.28 | 19.39 | 31,006,648 | -0.47(-2.37%) |
Nov 17, 2021 | 19.71 | 20.06 | 19.59 | 19.86 | 17,796,260 | +0.02(+0.10%) |
Nov 16, 2021 | 20.23 | 20.25 | 19.54 | 19.84 | 35,742,052 | -0.48(-2.36%) |
Nov 15, 2021 | 20.40 | 20.57 | 20.20 | 20.32 | 20,821,348 | +0.03(+0.15%) |
Nov 12, 2021 | 21.34 | 21.36 | 20.06 | 20.29 | 48,375,408 | -1.04(-4.88%) |
Nov 11, 2021 | 21.60 | 21.79 | 21.30 | 21.33 | 18,380,080 | -0.46(-2.11%) |
Nov 10, 2021 | 21.83 | 21.79 | 22,258,040 | -0.47(-2.11%) | ||
Nov 09, 2021 | 22.12 | 22.33 | 21.70 | 22.26 | 21,957,372 | +0.01(+0.04%) |
Nov 08, 2021 | 22.19 | 22.35 | 21.85 | 22.25 | 35,681,432 | +0.43(+1.97%) |
Nov 05, 2021 | 21.91 | 22.06 | 21.26 | 21.82 | 58,082,520 | +1.19(+5.77%) |
Nov 04, 2021 | 20.73 | 20.84 | 20.35 | 20.63 | 23,891,106 | +0.00(+0.00%) |
Nov 03, 2021 | 19.82 | 20.67 | 19.73 | 20.63 | 34,968,264 | +0.80(+4.03%) |
Nov 02, 2021 | 19.67 | 19.89 | 19.57 | 19.83 | 19,948,952 | +0.06(+0.30%) |
Nov 01, 2021 | 19.09 | 19.78 | 19.15 | 19.77 | 32,281,332 | +0.57(+2.97%) |
Oct 29, 2021 | 19.18 | 19.00 | 19.20 | 21,678,984 | +0.01(+0.05%) | |
Oct 28, 2021 | 19.11 | 19.24 | 19.19 | 26,450,388 | +0.16(+0.84%) | |
Oct 27, 2021 | 19.45 | 19.57 | 18.97 | 19.03 | 22,128,932 | -0.36(-1.86%) |
Oct 26, 2021 | 19.34 | 19.39 | 30,962,716 | +0.16(+0.83%) | ||
Oct 25, 2021 | 19.16 | 19.23 | 28,049,608 | +0.08(+0.42%) | ||
Oct 22, 2021 | 19.72 | 19.03 | 19.15 | 36,948,176 | -0.74(-3.72%) | |
Oct 21, 2021 | 19.62 | 20.01 | 19.50 | 19.89 | 29,179,088 | +0.37(+1.90%) |
Oct 20, 2021 | 19.59 | 19.84 | 19.22 | 19.52 | 31,562,652 | -0.01(-0.05%) |
Oct 19, 2021 | 19.93 | 19.94 | 19.50 | 19.53 | 25,678,142 | -0.30(-1.51%) |
Oct 18, 2021 | 19.92 | 20.15 | 19.74 | 19.83 | 20,576,844 | -0.15(-0.75%) |
Oct 15, 2021 | 20.01 | 20.33 | 19.92 | 19.98 | 27,259,928 | +0.34(+1.73%) |
Oct 14, 2021 | 19.77 | 19.94 | 19.59 | 19.64 | 21,499,344 | +0.03(+0.15%) |
Oct 13, 2021 | 20.25 | 20.25 | 19.53 | 19.61 | 33,271,448 | -0.68(-3.35%) |
Oct 12, 2021 | 20.20 | 20.40 | 20.03 | 20.29 | 18,423,234 | +0.16(+0.79%) |
Oct 11, 2021 | 19.98 | 20.51 | 19.85 | 20.13 | 23,612,142 | +0.06(+0.30%) |
Oct 08, 2021 | 20.24 | 20.29 | 19.88 | 20.07 | 21,691,130 | -0.10(-0.50%) |
Oct 07, 2021 | 20.84 | 20.90 | 20.08 | 20.17 | 29,081,652 | -0.36(-1.75%) |
Oct 06, 2021 | 20.70 | 21.01 | 20.31 | 20.53 | 37,842,244 | -0.94(-4.38%) |
Oct 05, 2021 | 21.50 | 21.85 | 21.25 | 21.47 | 22,566,022 | +0.07(+0.33%) |
Oct 04, 2021 | 21.92 | 22.07 | 21.29 | 21.40 | 28,620,776 | -0.25(-1.15%) |
Oct 01, 2021 | 21.00 | 21.78 | 20.90 | 21.65 | 36,430,928 | +1.13(+5.51%) |
Sep 30, 2021 | 20.87 | 20.87 | 20.37 | 20.52 | 24,056,868 | -0.49(-2.33%) |
Sep 29, 2021 | 21.51 | 21.58 | 21.00 | 21.01 | 20,416,688 | -0.42(-1.96%) |
Sep 28, 2021 | 21.35 | 21.81 | 21.30 | 21.43 | 26,131,532 | -0.04(-0.19%) |
Sep 27, 2021 | 21.77 | 22.19 | 21.46 | 21.47 | 33,158,602 | +0.08(+0.37%) |
Sep 24, 2021 | 20.89 | 21.61 | 20.81 | 21.39 | 39,971,708 | +0.49(+2.34%) |
Sep 23, 2021 | 20.76 | 21.30 | 20.65 | 20.90 | 51,674,968 | +0.38(+1.85%) |
Sep 22, 2021 | 19.93 | 20.75 | 19.93 | 20.52 | 39,315,864 | +0.76(+3.85%) |
Sep 21, 2021 | 20.42 | 20.75 | 19.67 | 19.76 | 34,003,052 | -0.57(-2.80%) |
Sep 20, 2021 | 19.72 | 20.37 | 19.34 | 20.33 | 43,547,996 | +0.60(+3.04%) |
Sep 17, 2021 | 19.94 | 20.32 | 19.54 | 19.73 | 32,602,628 | -0.16(-0.80%) |
Sep 16, 2021 | 19.35 | 20.22 | 19.32 | 19.89 | 33,562,552 | +0.51(+2.63%) |
Sep 15, 2021 | 19.19 | 19.41 | 18.87 | 19.38 | 22,979,016 | +0.17(+0.88%) |
Sep 14, 2021 | 19.35 | 19.52 | 19.04 | 19.21 | 23,804,016 | -0.10(-0.52%) |
Sep 13, 2021 | 19.16 | 19.52 | 18.64 | 19.31 | 42,825,456 | +0.36(+1.90%) |
Sep 10, 2021 | 20.28 | 20.29 | 18.93 | 18.95 | 54,955,640 | -1.25(-6.19%) |
Sep 09, 2021 | 19.10 | 20.61 | 19.01 | 20.20 | 60,045,752 | +1.07(+5.61%) |
Sep 08, 2021 | 19.53 | 19.80 | 19.05 | 19.13 | 21,805,712 | -0.40(-2.06%) |
Sep 07, 2021 | 19.36 | 19.65 | 19.21 | 19.53 | 18,278,550 | +0.16(+0.83%) |
Sep 03, 2021 | 19.68 | 19.93 | 19.32 | 19.37 | 20,365,008 | -0.39(-1.97%) |
Sep 02, 2021 | 19.73 | 19.98 | 19.48 | 19.76 | 20,191,888 | +0.12(+0.61%) |
Sep 01, 2021 | 20.01 | 20.09 | 19.53 | 19.64 | 20,808,028 | -0.30(-1.50%) |
Aug 31, 2021 | 19.47 | 20.02 | 19.36 | 19.94 | 24,976,052 | +0.43(+2.20%) |
Aug 30, 2021 | 20.29 | 20.30 | 19.47 | 19.51 | 23,993,252 | -0.71(-3.51%) |
Aug 27, 2021 | 19.99 | 20.43 | 19.88 | 20.22 | 21,615,112 | +0.32(+1.61%) |
Aug 26, 2021 | 20.00 | 20.44 | 19.58 | 19.90 | 22,787,192 | -0.25(-1.24%) |
Aug 25, 2021 | 19.77 | 20.24 | 19.42 | 20.15 | 26,896,254 | +0.32(+1.61%) |
Aug 24, 2021 | 19.40 | 20.02 | 19.39 | 19.83 | 31,514,342 | +0.72(+3.77%) |
Aug 23, 2021 | 18.88 | 19.32 | 18.81 | 19.11 | 23,553,916 | +0.61(+3.30%) |
Aug 20, 2021 | 18.64 | 18.86 | 18.29 | 18.50 | 28,980,752 | -0.23(-1.23%) |
Aug 19, 2021 | 19.00 | 19.20 | 18.38 | 18.73 | 37,073,256 | -0.41(-2.14%) |
Aug 18, 2021 | 19.34 | 19.66 | 19.04 | 19.14 | 24,435,244 | -0.20(-1.03%) |
Aug 17, 2021 | 19.36 | 19.61 | 19.09 | 19.34 | 23,667,556 | -0.42(-2.13%) |
Aug 16, 2021 | 19.63 | 20.02 | 19.34 | 19.76 | 25,641,416 | -0.08(-0.40%) |
Aug 13, 2021 | 20.37 | 20.55 | 19.75 | 19.84 | 30,877,508 | -0.59(-2.91%) |
Aug 12, 2021 | 21.03 | 21.11 | 20.30 | 20.43 | 30,429,884 | -0.80(-3.74%) |
Aug 11, 2021 | 20.63 | 21.49 | 20.48 | 21.23 | 39,894,884 | +0.29(+1.38%) |
Aug 10, 2021 | 20.50 | 21.40 | 20.38 | 20.94 | 31,271,280 | +0.38(+1.85%) |
Aug 09, 2021 | 20.76 | 20.79 | 20.06 | 20.56 | 32,025,372 | -0.46(-2.19%) |
Aug 06, 2021 | 21.13 | 21.22 | 20.52 | 21.02 | 28,280,970 | +0.10(+0.48%) |
Aug 05, 2021 | 19.47 | 20.96 | 19.45 | 20.92 | 42,758,768 | +1.47(+7.56%) |
Aug 04, 2021 | 19.52 | 19.95 | 19.34 | 19.45 | 30,733,126 | -0.50(-2.51%) |
Aug 03, 2021 | 20.08 | 20.08 | 19.31 | 19.95 | 36,500,344 | -0.11(-0.55%) |
Aug 02, 2021 | 20.49 | 20.85 | 19.99 | 20.06 | 27,039,316 | -0.32(-1.57%) |
Jul 30, 2021 | 20.84 | 21.15 | 20.24 | 20.38 | 31,284,016 | -0.80(-3.78%) |
Jul 29, 2021 | 21.77 | 21.78 | 21.16 | 21.18 | 19,365,434 | -0.45(-2.08%) |
Jul 28, 2021 | 21.61 | 21.79 | 21.23 | 21.63 | 20,027,756 | +0.17(+0.79%) |
Jul 27, 2021 | 21.96 | 22.16 | 21.11 | 21.46 | 30,175,048 | -0.63(-2.85%) |
Jul 26, 2021 | 21.03 | 22.11 | 20.94 | 22.09 | 31,486,242 | +0.89(+4.20%) |
Jul 23, 2021 | 21.35 | 21.69 | 21.02 | 21.20 | 29,379,248 | +0.04(+0.19%) |
Jul 22, 2021 | 21.06 | 21.62 | 20.59 | 21.16 | 39,005,136 | -0.24(-1.12%) |
Jul 21, 2021 | 20.79 | 21.55 | 20.75 | 21.40 | 52,237,956 | +0.84(+4.09%) |
Jul 20, 2021 | 19.05 | 20.59 | 18.86 | 20.56 | 46,237,716 | +1.59(+8.38%) |
Jul 19, 2021 | 18.83 | 19.21 | 18.28 | 18.97 | 63,929,744 | -0.82(-4.14%) |
Jul 16, 2021 | 20.68 | 20.73 | 19.72 | 19.79 | 34,523,464 | -0.67(-3.27%) |
Jul 15, 2021 | 20.56 | 21.06 | 20.15 | 20.46 | 34,133,612 | -0.16(-0.78%) |
Jul 14, 2021 | 20.87 | 21.56 | 20.43 | 20.62 | 55,101,804 | +0.60(+3.00%) |
Jul 13, 2021 | 20.69 | 20.70 | 19.99 | 20.02 | 30,811,236 | -0.82(-3.93%) |
Jul 12, 2021 | 20.72 | 20.98 | 20.35 | 20.84 | 20,751,968 | -0.05(-0.24%) |
Jul 09, 2021 | 20.79 | 21.00 | 20.50 | 20.89 | 21,730,948 | +0.54(+2.65%) |
Jul 08, 2021 | 19.88 | 20.64 | 19.66 | 20.35 | 28,511,408 | +0.04(+0.20%) |
Jul 07, 2021 | 20.79 | 21.05 | 20.17 | 20.31 | 30,781,628 | -0.70(-3.33%) |
Jul 06, 2021 | 21.50 | 21.79 | 20.86 | 21.01 | 24,084,720 | -0.47(-2.19%) |
Jul 02, 2021 | 21.61 | 21.65 | 21.11 | 21.48 | 21,031,386 | -0.03(-0.14%) |