Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.25 | 15.69 | 15.21 | 15.63 | 3,885,241 | +0.06(+0.39%) |
Feb 25, 2022 | 14.91 | 15.65 | 15.05 | 15.57 | 6,183,405 | +0.71(+4.78%) |
Feb 24, 2022 | 13.42 | 14.92 | 13.39 | 14.86 | 7,291,092 | +1.01(+7.29%) |
Feb 23, 2022 | 14.33 | 14.46 | 13.79 | 13.85 | 4,308,295 | -0.39(-2.74%) |
Feb 22, 2022 | 14.30 | 14.56 | 14.11 | 14.24 | 4,862,195 | -0.22(-1.52%) |
Feb 18, 2022 | 14.46 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 15.00 | 15.26 | 14.47 | 14.47 | 4,340,655 | -0.66(-4.36%) |
Feb 16, 2022 | 15.42 | 15.56 | 15.02 | 15.13 | 4,121,995 | -0.41(-2.64%) |
Feb 15, 2022 | 15.27 | 15.66 | 15.27 | 15.54 | 5,164,829 | +0.43(+2.85%) |
Feb 14, 2022 | 15.36 | 15.71 | 15.04 | 15.11 | 4,569,905 | -0.25(-1.63%) |
Feb 11, 2022 | 16.33 | 16.49 | 15.16 | 15.36 | 10,584,930 | -1.97(-11.37%) |
Feb 10, 2022 | 17.16 | 17.75 | 17.07 | 17.33 | 3,890,895 | -0.13(-0.74%) |
Feb 09, 2022 | 17.16 | 17.46 | 17.10 | 17.46 | 2,189,724 | +0.52(+3.07%) |
Feb 08, 2022 | 16.55 | 17.02 | 16.53 | 16.94 | 2,971,101 | +0.36(+2.17%) |
Feb 07, 2022 | 16.50 | 16.90 | 16.38 | 16.58 | 2,844,033 | +0.15(+0.91%) |
Feb 04, 2022 | 16.15 | 16.52 | 16.05 | 16.43 | 3,134,280 | +0.27(+1.67%) |
Feb 03, 2022 | 16.29 | 16.14 | 16.16 | 4,317,657 | -0.40(-2.42%) | |
Feb 02, 2022 | 16.69 | 17.01 | 16.40 | 16.56 | 3,304,226 | +0.37(+2.29%) |
Feb 01, 2022 | 16.12 | 16.49 | 15.84 | 16.19 | 2,016,395 | +0.20(+1.25%) |
Jan 31, 2022 | 15.45 | 16.01 | 15.99 | 2,301,503 | +0.42(+2.70%) | |
Jan 28, 2022 | 15.50 | 15.58 | 14.95 | 15.57 | 3,423,649 | +0.08(+0.52%) |
Jan 27, 2022 | 15.72 | 16.07 | 15.20 | 15.49 | 5,468,777 | -0.01(-0.06%) |
Jan 26, 2022 | 16.09 | 16.22 | 15.35 | 15.50 | 3,735,877 | -0.42(-2.64%) |
Jan 25, 2022 | 16.15 | 16.14 | 15.69 | 15.92 | 3,560,871 | -0.58(-3.52%) |
Jan 24, 2022 | 15.75 | 16.56 | 15.51 | 16.50 | 4,752,543 | +0.41(+2.55%) |
Jan 21, 2022 | 16.23 | 16.60 | 15.85 | 16.09 | 4,330,762 | +0.11(+0.69%) |
Jan 20, 2022 | 16.21 | 16.82 | 15.96 | 15.98 | 2,409,551 | -0.29(-1.78%) |
Jan 19, 2022 | 16.28 | 16.60 | 16.20 | 16.27 | 3,010,987 | +0.12(+0.74%) |
Jan 18, 2022 | 16.20 | 16.42 | 16.05 | 16.15 | 2,296,713 | -0.03(-0.19%) |
Jan 14, 2022 | 16.18 | 0 | -0.33(-2.00%) | |||
Jan 13, 2022 | 16.68 | 16.87 | 16.48 | 16.51 | 1,819,817 | -0.19(-1.14%) |
Jan 12, 2022 | 16.83 | 17.17 | 16.65 | 16.70 | 2,035,425 | +0.04(+0.24%) |
Jan 11, 2022 | 16.62 | 16.71 | 16.27 | 16.66 | 2,342,245 | -0.02(-0.12%) |
Jan 10, 2022 | 16.69 | 16.70 | 16.27 | 16.68 | 2,489,279 | -0.30(-1.77%) |
Jan 07, 2022 | 17.57 | 17.57 | 16.98 | 16.98 | 2,317,065 | -0.68(-3.85%) |
Jan 06, 2022 | 17.60 | 17.77 | 17.05 | 17.66 | 1,665,981 | +0.18(+1.03%) |
Jan 05, 2022 | 18.13 | 18.35 | 17.46 | 17.48 | 3,045,604 | -0.73(-4.01%) |
Jan 04, 2022 | 18.60 | 18.65 | 18.14 | 18.21 | 2,497,647 | +0.14(+0.77%) |
Jan 03, 2022 | 18.13 | 18.39 | 18.00 | 18.07 | 1,380,283 | +0.03(+0.17%) |
Dec 31, 2021 | 17.99 | 18.12 | 17.85 | 18.04 | 890,351 | +0.05(+0.28%) |
Dec 30, 2021 | 17.93 | 18.21 | 17.90 | 17.99 | 1,478,990 | +0.05(+0.28%) |
Dec 29, 2021 | 17.84 | 18.12 | 17.76 | 17.94 | 1,769,923 | +0.17(+0.96%) |
Dec 28, 2021 | 17.74 | 18.11 | 17.65 | 17.77 | 1,531,253 | +0.05(+0.28%) |
Dec 27, 2021 | 17.55 | 17.88 | 17.47 | 17.72 | 2,679,743 | +0.17(+0.97%) |
Dec 23, 2021 | 17.40 | 17.62 | 17.25 | 17.55 | 2,223,004 | +0.19(+1.09%) |
Dec 22, 2021 | 17.37 | 17.56 | 17.19 | 17.36 | 1,862,901 | -0.10(-0.57%) |
Dec 21, 2021 | 17.41 | 17.59 | 17.37 | 17.46 | 2,233,238 | +0.40(+2.34%) |
Dec 20, 2021 | 17.49 | 17.57 | 16.88 | 17.06 | 3,313,225 | -0.65(-3.67%) |
Dec 17, 2021 | 18.08 | 18.15 | 17.62 | 17.71 | 5,561,806 | -0.48(-2.64%) |
Dec 16, 2021 | 18.78 | 18.96 | 17.96 | 18.19 | 4,315,802 | -0.86(-4.51%) |
Dec 15, 2021 | 18.95 | 19.23 | 18.52 | 19.05 | 3,258,398 | +0.04(+0.21%) |
Dec 14, 2021 | 19.11 | 19.37 | 18.95 | 19.01 | 1,896,826 | -0.24(-1.25%) |
Dec 13, 2021 | 20.02 | 20.20 | 19.03 | 19.25 | 2,913,001 | -0.81(-4.04%) |
Dec 10, 2021 | 20.45 | 20.54 | 19.97 | 20.06 | 1,354,951 | -0.26(-1.28%) |
Dec 09, 2021 | 20.54 | 20.96 | 20.30 | 20.32 | 1,480,901 | -0.34(-1.65%) |
Dec 08, 2021 | 20.70 | 20.88 | 20.49 | 20.66 | 1,782,875 | -0.10(-0.48%) |
Dec 07, 2021 | 20.62 | 21.08 | 20.52 | 20.76 | 1,560,288 | +0.39(+1.91%) |
Dec 06, 2021 | 19.95 | 20.66 | 19.80 | 20.37 | 1,938,000 | +0.39(+1.95%) |
Dec 03, 2021 | 20.00 | 20.16 | 19.60 | 19.98 | 3,628,459 | +0.02(+0.10%) |
Dec 02, 2021 | 19.64 | 20.04 | 19.17 | 19.96 | 2,662,992 | +0.42(+2.15%) |
Dec 01, 2021 | 20.50 | 20.77 | 19.47 | 19.54 | 2,441,039 | -0.53(-2.64%) |
Nov 30, 2021 | 20.74 | 20.76 | 19.74 | 20.07 | 2,825,593 | -0.87(-4.15%) |
Nov 29, 2021 | 20.99 | 21.21 | 20.61 | 20.94 | 1,752,437 | +0.31(+1.50%) |
Nov 26, 2021 | 20.44 | 20.88 | 20.24 | 20.63 | 1,415,532 | -0.72(-3.37%) |
Nov 24, 2021 | 20.72 | 21.53 | 20.53 | 21.35 | 2,554,677 | +0.15(+0.71%) |
Nov 23, 2021 | 21.35 | 21.49 | 21.08 | 21.20 | 2,071,070 | -0.30(-1.40%) |
Nov 22, 2021 | 22.69 | 22.69 | 21.39 | 21.50 | 2,933,251 | -1.13(-4.99%) |
Nov 19, 2021 | 22.48 | 22.94 | 22.39 | 22.63 | 2,361,909 | +0.03(+0.13%) |
Nov 18, 2021 | 22.44 | 22.68 | 22.04 | 22.60 | 1,900,318 | +0.38(+1.71%) |
Nov 17, 2021 | 22.40 | 22.45 | 21.93 | 22.22 | 2,293,342 | -0.22(-0.98%) |
Nov 16, 2021 | 21.83 | 22.65 | 21.77 | 22.44 | 2,085,768 | +0.57(+2.61%) |
Nov 15, 2021 | 21.48 | 21.88 | 21.39 | 21.87 | 1,772,084 | +0.58(+2.72%) |
Nov 12, 2021 | 21.29 | 21.68 | 21.21 | 21.29 | 1,268,713 | +0.15(+0.71%) |
Nov 11, 2021 | 21.13 | 21.50 | 21.04 | 21.14 | 1,145,421 | +0.02(+0.09%) |
Nov 10, 2021 | 21.04 | 21.12 | 1,735,213 | -0.01(-0.05%) | ||
Nov 09, 2021 | 21.06 | 21.35 | 20.89 | 21.13 | 1,550,555 | +0.01(+0.05%) |
Nov 08, 2021 | 21.20 | 21.43 | 21.02 | 21.12 | 2,004,669 | -0.22(-1.03%) |
Nov 05, 2021 | 22.40 | 22.46 | 21.11 | 21.34 | 4,037,888 | -0.77(-3.48%) |
Nov 04, 2021 | 22.51 | 23.00 | 21.89 | 22.11 | 3,077,370 | -0.39(-1.73%) |
Nov 03, 2021 | 22.10 | 22.96 | 21.97 | 22.50 | 6,567,983 | +0.82(+3.78%) |
Nov 02, 2021 | 21.95 | 22.48 | 21.56 | 21.68 | 11,695,561 | +2.65(+13.93%) |
Nov 01, 2021 | 18.96 | 19.29 | 18.88 | 19.03 | 2,665,722 | +0.15(+0.79%) |
Oct 29, 2021 | 18.77 | 19.33 | 18.62 | 18.88 | 1,979,825 | +0.01(+0.05%) |
Oct 28, 2021 | 18.70 | 18.88 | 18.57 | 18.87 | 1,690,221 | +0.23(+1.23%) |
Oct 27, 2021 | 18.53 | 18.84 | 18.30 | 18.64 | 1,859,232 | +0.08(+0.43%) |
Oct 26, 2021 | 18.44 | 18.56 | 3,456,650 | +0.28(+1.53%) | ||
Oct 25, 2021 | 17.98 | 18.30 | 17.84 | 18.28 | 1,859,754 | +0.36(+2.01%) |
Oct 22, 2021 | 18.05 | 18.07 | 17.78 | 17.92 | 1,578,301 | -0.18(-0.99%) |
Oct 21, 2021 | 17.76 | 18.44 | 17.72 | 18.10 | 3,252,660 | +0.39(+2.20%) |
Oct 20, 2021 | 17.79 | 18.14 | 17.68 | 17.71 | 1,084,893 | -0.14(-0.78%) |
Oct 19, 2021 | 17.96 | 17.96 | 17.70 | 17.85 | 1,500,073 | -0.09(-0.50%) |
Oct 18, 2021 | 17.66 | 17.95 | 17.58 | 17.94 | 1,179,633 | +0.15(+0.84%) |
Oct 15, 2021 | 18.06 | 18.11 | 17.77 | 17.79 | 1,086,959 | -0.09(-0.50%) |
Oct 14, 2021 | 17.92 | 18.02 | 17.77 | 17.88 | 1,289,158 | +0.13(+0.73%) |
Oct 13, 2021 | 17.84 | 17.94 | 17.56 | 17.75 | 1,328,097 | +0.02(+0.11%) |
Oct 12, 2021 | 17.59 | 17.84 | 17.52 | 17.73 | 1,336,391 | +0.27(+1.55%) |
Oct 11, 2021 | 17.64 | 17.81 | 17.38 | 17.46 | 2,071,444 | -0.29(-1.63%) |
Oct 08, 2021 | 18.18 | 18.27 | 17.66 | 17.75 | 2,185,515 | -0.53(-2.90%) |
Oct 07, 2021 | 18.17 | 18.62 | 18.16 | 18.28 | 1,780,345 | +0.37(+2.07%) |
Oct 06, 2021 | 18.06 | 18.26 | 17.74 | 17.91 | 1,641,846 | -0.36(-1.97%) |
Oct 05, 2021 | 18.22 | 18.90 | 18.14 | 18.27 | 3,026,643 | +0.27(+1.50%) |
Oct 04, 2021 | 18.01 | 18.36 | 17.96 | 18.00 | 1,303,417 | -0.06(-0.33%) |
Oct 01, 2021 | 17.75 | 18.15 | 17.50 | 18.06 | 2,720,360 | +0.54(+3.08%) |
Sep 30, 2021 | 18.11 | 18.12 | 17.52 | 17.52 | 5,555,887 | -0.58(-3.20%) |
Sep 29, 2021 | 18.47 | 18.60 | 18.03 | 18.10 | 2,810,135 | -0.27(-1.47%) |
Sep 28, 2021 | 18.48 | 18.60 | 18.32 | 18.37 | 1,384,893 | -0.21(-1.13%) |
Sep 27, 2021 | 18.74 | 19.01 | 18.54 | 18.58 | 1,311,673 | -0.10(-0.54%) |
Sep 24, 2021 | 18.28 | 18.89 | 18.14 | 18.68 | 2,635,202 | -0.03(-0.16%) |
Sep 23, 2021 | 18.38 | 18.94 | 18.38 | 18.71 | 2,246,379 | +0.43(+2.35%) |
Sep 22, 2021 | 18.19 | 18.41 | 18.06 | 18.28 | 1,748,168 | +0.24(+1.33%) |
Sep 21, 2021 | 18.02 | 18.29 | 17.95 | 18.04 | 2,956,749 | +0.03(+0.17%) |
Sep 20, 2021 | 18.00 | 18.24 | 17.69 | 18.01 | 2,524,895 | -0.41(-2.23%) |
Sep 17, 2021 | 18.56 | 19.04 | 18.34 | 18.42 | 4,803,688 | -0.37(-1.97%) |
Sep 16, 2021 | 18.92 | 19.11 | 18.77 | 18.79 | 2,128,552 | -0.03(-0.16%) |
Sep 15, 2021 | 18.77 | 18.89 | 18.52 | 18.82 | 1,750,946 | +0.07(+0.37%) |
Sep 14, 2021 | 19.02 | 19.04 | 18.45 | 18.75 | 2,564,834 | -0.29(-1.52%) |
Sep 13, 2021 | 19.71 | 19.82 | 18.80 | 19.04 | 3,113,106 | -0.57(-2.91%) |
Sep 10, 2021 | 20.11 | 20.27 | 19.60 | 19.61 | 2,154,164 | -0.39(-1.95%) |
Sep 09, 2021 | 19.57 | 20.25 | 19.42 | 20.00 | 3,664,000 | +0.50(+2.56%) |
Sep 08, 2021 | 19.78 | 20.02 | 19.39 | 19.50 | 3,272,564 | -0.36(-1.81%) |
Sep 07, 2021 | 20.39 | 20.48 | 19.85 | 19.86 | 3,004,349 | -0.42(-2.07%) |
Sep 03, 2021 | 20.12 | 20.33 | 19.89 | 20.28 | 2,470,710 | +0.08(+0.40%) |
Sep 02, 2021 | 20.33 | 20.44 | 20.19 | 20.20 | 2,987,105 | -0.05(-0.25%) |
Sep 01, 2021 | 20.21 | 20.64 | 20.19 | 20.25 | 3,689,451 | +0.19(+0.95%) |
Aug 31, 2021 | 20.84 | 21.07 | 19.91 | 20.06 | 4,298,644 | -0.78(-3.74%) |
Aug 30, 2021 | 20.92 | 21.11 | 20.75 | 20.84 | 2,281,836 | +0.03(+0.14%) |
Aug 27, 2021 | 20.38 | 20.99 | 20.37 | 20.81 | 2,282,248 | +0.49(+2.41%) |
Aug 26, 2021 | 20.79 | 20.82 | 20.20 | 20.32 | 2,506,318 | -0.50(-2.40%) |
Aug 25, 2021 | 20.78 | 20.97 | 20.59 | 20.82 | 2,597,463 | +0.11(+0.53%) |
Aug 24, 2021 | 20.12 | 20.91 | 20.12 | 20.71 | 3,385,449 | +0.63(+3.14%) |
Aug 23, 2021 | 20.00 | 20.14 | 19.75 | 20.08 | 3,332,747 | +0.34(+1.72%) |
Aug 20, 2021 | 19.51 | 19.75 | 19.37 | 19.74 | 3,299,960 | +0.69(+3.62%) |
Aug 19, 2021 | 19.35 | 19.59 | 19.01 | 19.05 | 3,836,438 | -0.66(-3.35%) |
Aug 18, 2021 | 19.82 | 20.31 | 19.69 | 19.71 | 2,542,117 | -0.21(-1.05%) |
Aug 17, 2021 | 20.93 | 20.94 | 19.79 | 19.92 | 3,755,174 | -1.25(-5.90%) |
Aug 16, 2021 | 21.37 | 21.40 | 21.01 | 21.17 | 1,650,250 | -0.40(-1.85%) |
Aug 13, 2021 | 21.82 | 21.87 | 21.43 | 21.57 | 1,799,505 | -0.33(-1.51%) |
Aug 12, 2021 | 21.87 | 22.03 | 21.66 | 21.90 | 1,687,703 | +0.00(+0.00%) |
Aug 11, 2021 | 21.61 | 22.11 | 21.48 | 21.90 | 1,979,189 | +0.15(+0.69%) |
Aug 10, 2021 | 21.31 | 22.16 | 21.24 | 21.75 | 3,616,170 | +0.44(+2.06%) |
Aug 09, 2021 | 21.05 | 21.62 | 20.93 | 21.31 | 3,198,067 | +0.16(+0.76%) |
Aug 06, 2021 | 21.31 | 21.45 | 21.04 | 21.15 | 3,394,110 | -0.08(-0.38%) |
Aug 05, 2021 | 20.51 | 21.35 | 20.32 | 21.23 | 5,210,269 | +0.72(+3.51%) |
Aug 04, 2021 | 19.56 | 20.83 | 19.43 | 20.51 | 10,195,220 | +1.29(+6.71%) |
Aug 03, 2021 | 19.00 | 19.60 | 18.18 | 19.22 | 10,107,531 | +1.12(+6.19%) |
Aug 02, 2021 | 18.07 | 18.62 | 18.02 | 18.10 | 5,344,608 | +0.58(+3.31%) |
Jul 30, 2021 | 17.40 | 18.03 | 17.35 | 17.52 | 3,449,365 | +0.06(+0.34%) |
Jul 29, 2021 | 17.51 | 17.90 | 17.45 | 17.46 | 3,573,920 | +0.01(+0.06%) |
Jul 28, 2021 | 17.68 | 17.87 | 17.16 | 17.45 | 1,675,572 | -0.11(-0.63%) |
Jul 27, 2021 | 17.67 | 17.73 | 17.36 | 17.56 | 1,487,961 | -0.25(-1.40%) |
Jul 26, 2021 | 17.55 | 17.81 | 17.27 | 17.81 | 4,148,680 | +0.17(+0.96%) |
Jul 23, 2021 | 17.55 | 17.89 | 17.47 | 17.64 | 3,817,065 | +0.16(+0.92%) |
Jul 22, 2021 | 17.70 | 17.75 | 17.35 | 17.48 | 2,859,308 | -0.25(-1.41%) |
Jul 21, 2021 | 17.53 | 18.01 | 17.53 | 17.73 | 2,948,338 | +0.38(+2.19%) |
Jul 20, 2021 | 16.79 | 17.54 | 16.62 | 17.35 | 2,365,755 | +0.62(+3.71%) |
Jul 19, 2021 | 16.62 | 16.96 | 16.42 | 16.73 | 3,615,645 | -0.32(-1.88%) |
Jul 16, 2021 | 17.84 | 17.89 | 16.94 | 17.05 | 3,801,411 | -0.73(-4.11%) |
Jul 15, 2021 | 18.07 | 18.18 | 17.57 | 17.78 | 2,632,885 | -0.35(-1.93%) |
Jul 14, 2021 | 18.44 | 18.56 | 18.08 | 18.13 | 2,219,724 | -0.16(-0.87%) |
Jul 13, 2021 | 18.65 | 18.80 | 18.21 | 18.29 | 2,115,095 | -0.47(-2.51%) |
Jul 12, 2021 | 18.65 | 18.81 | 18.51 | 18.76 | 2,712,819 | -0.06(-0.32%) |
Jul 09, 2021 | 18.35 | 18.84 | 18.32 | 18.82 | 2,470,002 | +0.74(+4.09%) |
Jul 08, 2021 | 18.00 | 18.22 | 17.61 | 18.08 | 5,460,710 | -0.23(-1.26%) |
Jul 07, 2021 | 18.52 | 18.70 | 18.07 | 18.31 | 6,701,117 | -0.28(-1.51%) |
Jul 06, 2021 | 18.70 | 18.77 | 18.28 | 18.59 | 2,037,031 | -0.14(-0.75%) |
Jul 02, 2021 | 18.82 | 18.86 | 18.52 | 18.73 | 1,559,845 | -0.07(-0.37%) |
Jul 01, 2021 | 18.66 | 18.98 | 18.57 | 18.80 | 2,179,722 | +0.23(+1.24%) |
Jun 30, 2021 | 18.54 | 18.57 | 18.31 | 18.57 | 2,911,695 | +0.03(+0.16%) |
Jun 29, 2021 | 18.62 | 18.87 | 18.40 | 18.54 | 2,571,328 | +0.01(+0.05%) |
Jun 28, 2021 | 19.18 | 19.18 | 18.38 | 18.53 | 4,349,007 | -0.57(-2.98%) |
Jun 25, 2021 | 19.27 | 19.48 | 18.86 | 19.10 | 4,481,100 | +0.47(+2.52%) |
Jun 24, 2021 | 18.48 | 18.76 | 18.30 | 18.63 | 2,424,238 | +0.24(+1.31%) |
Jun 23, 2021 | 17.92 | 18.50 | 17.92 | 18.39 | 2,687,372 | +0.57(+3.20%) |
Jun 22, 2021 | 17.70 | 17.92 | 17.41 | 17.82 | 1,997,227 | +0.11(+0.62%) |
Jun 21, 2021 | 17.43 | 17.83 | 17.29 | 17.71 | 2,145,414 | +0.39(+2.25%) |
Jun 18, 2021 | 17.30 | 17.46 | 16.95 | 17.32 | 5,394,009 | -0.26(-1.48%) |
Jun 17, 2021 | 17.93 | 17.98 | 17.31 | 17.58 | 3,363,148 | -0.43(-2.39%) |
Jun 16, 2021 | 17.84 | 18.05 | 17.65 | 18.01 | 3,608,518 | +0.08(+0.45%) |
Jun 15, 2021 | 17.97 | 18.01 | 17.60 | 17.93 | 4,453,072 | -0.01(-0.06%) |
Jun 14, 2021 | 18.45 | 18.54 | 17.80 | 17.94 | 3,972,603 | -0.53(-2.87%) |
Jun 11, 2021 | 18.44 | 18.48 | 18.24 | 18.47 | 2,705,703 | +0.23(+1.26%) |
Jun 10, 2021 | 18.74 | 18.76 | 18.23 | 18.24 | 5,316,754 | -0.38(-2.04%) |
Jun 09, 2021 | 19.36 | 19.41 | 18.62 | 18.62 | 2,462,470 | -0.69(-3.57%) |
Jun 08, 2021 | 19.33 | 19.45 | 19.07 | 19.31 | 1,989,836 | +0.06(+0.31%) |
Jun 07, 2021 | 19.14 | 19.35 | 18.86 | 19.25 | 4,458,036 | +0.23(+1.21%) |
Jun 04, 2021 | 19.14 | 19.34 | 18.54 | 19.02 | 4,168,778 | -0.04(-0.21%) |
Jun 03, 2021 | 19.44 | 19.60 | 18.97 | 19.06 | 4,445,554 | -0.49(-2.51%) |
Jun 02, 2021 | 19.77 | 19.82 | 19.35 | 19.55 | 6,369,541 | -0.08(-0.41%) |
Jun 01, 2021 | 19.25 | 19.77 | 19.17 | 19.63 | 4,758,415 | +0.57(+2.99%) |
May 28, 2021 | 19.41 | 19.47 | 18.94 | 19.06 | 6,738,766 | -0.17(-0.88%) |
May 27, 2021 | 18.39 | 19.54 | 18.31 | 19.23 | 6,661,443 | +0.91(+4.97%) |
May 26, 2021 | 18.09 | 18.84 | 18.09 | 18.32 | 8,767,490 | +0.38(+2.12%) |
May 25, 2021 | 18.03 | 18.17 | 17.88 | 17.94 | 2,183,318 | +0.03(+0.17%) |
May 24, 2021 | 18.19 | 18.19 | 17.89 | 17.91 | 2,047,764 | -0.20(-1.10%) |
May 21, 2021 | 18.39 | 18.50 | 18.08 | 18.11 | 1,796,919 | -0.15(-0.82%) |
May 20, 2021 | 18.51 | 18.51 | 17.79 | 18.26 | 3,227,649 | -0.21(-1.14%) |
May 19, 2021 | 18.65 | 18.70 | 18.28 | 18.47 | 3,426,347 | -0.51(-2.69%) |
May 18, 2021 | 19.40 | 19.53 | 18.96 | 18.98 | 2,542,793 | -0.38(-1.96%) |
May 17, 2021 | 18.99 | 19.39 | 18.93 | 19.36 | 1,942,853 | +0.35(+1.84%) |
May 14, 2021 | 18.50 | 19.18 | 18.48 | 19.01 | 5,506,592 | +0.63(+3.43%) |
May 13, 2021 | 18.54 | 18.89 | 18.13 | 18.38 | 3,425,723 | +0.03(+0.16%) |
May 12, 2021 | 19.03 | 19.30 | 18.30 | 18.35 | 4,911,126 | -0.84(-4.38%) |
May 11, 2021 | 19.17 | 19.32 | 18.81 | 19.19 | 2,606,925 | -0.08(-0.42%) |
May 10, 2021 | 20.30 | 20.34 | 19.22 | 19.27 | 4,288,793 | -0.97(-4.79%) |
May 07, 2021 | 20.22 | 20.97 | 20.04 | 20.24 | 2,778,718 | -0.20(-0.98%) |
May 06, 2021 | 21.19 | 21.20 | 20.22 | 20.44 | 3,000,396 | -0.69(-3.27%) |
May 05, 2021 | 21.00 | 21.82 | 20.57 | 21.13 | 9,650,311 | +1.41(+7.15%) |
May 04, 2021 | 19.40 | 20.04 | 19.12 | 19.72 | 3,426,567 | -0.16(-0.80%) |
May 03, 2021 | 20.00 | 20.16 | 19.73 | 19.88 | 2,782,291 | -0.03(-0.15%) |
Apr 30, 2021 | 20.00 | 20.32 | 19.83 | 19.91 | 2,210,500 | -0.18(-0.90%) |
Apr 29, 2021 | 19.98 | 20.22 | 19.86 | 20.09 | 1,957,659 | +0.32(+1.62%) |
Apr 28, 2021 | 19.80 | 20.04 | 19.72 | 19.77 | 1,702,692 | -0.14(-0.70%) |
Apr 27, 2021 | 19.58 | 20.02 | 19.58 | 19.91 | 4,417,746 | +0.39(+2.00%) |
Apr 26, 2021 | 19.39 | 19.89 | 19.27 | 19.52 | 2,865,576 | +0.26(+1.35%) |
Apr 23, 2021 | 19.17 | 19.47 | 19.17 | 19.26 | 2,470,400 | +0.24(+1.26%) |
Apr 22, 2021 | 18.75 | 19.39 | 18.69 | 19.02 | 2,656,745 | +0.29(+1.55%) |
Apr 21, 2021 | 17.68 | 18.74 | 17.68 | 18.73 | 2,952,220 | +0.94(+5.28%) |
Apr 20, 2021 | 18.03 | 18.03 | 17.39 | 17.79 | 3,309,089 | -0.28(-1.55%) |
Apr 19, 2021 | 18.29 | 18.30 | 17.91 | 18.07 | 2,597,306 | -0.35(-1.90%) |
Apr 16, 2021 | 18.46 | 18.52 | 18.25 | 18.42 | 1,948,000 | +0.11(+0.60%) |
Apr 15, 2021 | 18.57 | 18.57 | 18.21 | 18.31 | 1,650,634 | -0.12(-0.65%) |
Apr 14, 2021 | 18.55 | 18.80 | 18.37 | 18.43 | 1,645,139 | -0.13(-0.70%) |
Apr 13, 2021 | 19.08 | 19.08 | 18.32 | 18.56 | 3,691,588 | -0.63(-3.28%) |
Apr 12, 2021 | 19.10 | 19.36 | 19.00 | 19.19 | 2,105,882 | +0.01(+0.05%) |
Apr 09, 2021 | 19.08 | 19.24 | 18.82 | 19.18 | 2,699,000 | +0.20(+1.05%) |
Apr 08, 2021 | 18.74 | 19.14 | 18.46 | 18.98 | 5,282,636 | +0.16(+0.85%) |
Apr 07, 2021 | 19.11 | 19.21 | 18.70 | 18.82 | 1,777,678 | -0.28(-1.47%) |
Apr 06, 2021 | 18.88 | 19.26 | 18.88 | 19.10 | 2,618,431 | +0.22(+1.17%) |
Apr 05, 2021 | 18.44 | 19.00 | 18.20 | 18.88 | 11,914,242 | +0.61(+3.34%) |
Apr 01, 2021 | 18.48 | 18.53 | 18.13 | 18.27 | 2,762,000 | -0.19(-1.03%) |
Mar 31, 2021 | 17.92 | 18.62 | 17.79 | 18.46 | 10,650,040 | +0.56(+3.13%) |
Mar 30, 2021 | 17.67 | 18.00 | 17.48 | 17.90 | 2,966,161 | +0.25(+1.42%) |
Mar 29, 2021 | 18.17 | 18.31 | 17.47 | 17.65 | 5,157,129 | -0.66(-3.60%) |
Mar 26, 2021 | 18.59 | 18.71 | 17.77 | 18.31 | 4,552,700 | -0.01(-0.05%) |
Mar 25, 2021 | 17.65 | 18.47 | 17.36 | 18.32 | 4,258,738 | +0.18(+0.99%) |
Mar 24, 2021 | 18.67 | 19.01 | 18.14 | 18.14 | 4,119,759 | -0.44(-2.37%) |
Mar 23, 2021 | 19.23 | 19.63 | 18.44 | 18.58 | 2,914,776 | -0.85(-4.37%) |
Mar 22, 2021 | 19.31 | 19.55 | 18.88 | 19.43 | 5,081,848 | +0.18(+0.94%) |
Mar 19, 2021 | 19.29 | 19.45 | 19.02 | 19.25 | 3,447,100 | -0.17(-0.88%) |
Mar 18, 2021 | 19.18 | 20.07 | 19.14 | 19.42 | 4,353,361 | +0.17(+0.88%) |
Mar 17, 2021 | 19.50 | 19.60 | 19.05 | 19.25 | 3,421,929 | -0.25(-1.28%) |
Mar 16, 2021 | 20.15 | 20.21 | 19.39 | 19.50 | 2,558,517 | -0.69(-3.42%) |
Mar 15, 2021 | 19.59 | 20.31 | 19.59 | 20.19 | 5,371,112 | +0.74(+3.80%) |
Mar 12, 2021 | 19.05 | 19.60 | 19.04 | 19.45 | 2,661,500 | +0.41(+2.15%) |
Mar 11, 2021 | 18.79 | 19.12 | 18.72 | 19.04 | 2,792,825 | +0.18(+0.95%) |
Mar 10, 2021 | 18.80 | 19.15 | 18.65 | 18.86 | 4,915,182 | +0.15(+0.80%) |
Mar 09, 2021 | 19.24 | 19.25 | 18.69 | 18.71 | 2,125,204 | -0.40(-2.09%) |
Mar 08, 2021 | 18.90 | 19.53 | 18.75 | 19.11 | 4,635,596 | +0.37(+1.97%) |
Mar 05, 2021 | 19.08 | 19.30 | 17.86 | 18.74 | 3,828,600 | -0.23(-1.21%) |
Mar 04, 2021 | 19.26 | 19.54 | 18.54 | 18.97 | 3,875,955 | -0.30(-1.56%) |
Mar 03, 2021 | 19.01 | 19.72 | 19.01 | 19.27 | 3,298,480 | +0.25(+1.31%) |
Mar 02, 2021 | 18.93 | 19.18 | 18.83 | 19.02 | 2,114,183 | +0.07(+0.37%) |