Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.61 | 21.13 | 21.13 | 1,994,109 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.28 | 20.76 | 20.04 | 20.74 | 1,925,063 | +0.40(+1.98%) |
Jan 27, 2022 | 20.45 | 20.74 | 20.26 | 20.34 | 1,779,721 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.23 | 20.38 | 2,139,842 | -0.04(-0.18%) |
Jan 25, 2022 | 20.32 | 20.61 | 19.97 | 20.41 | 2,213,650 | -0.15(-0.71%) |
Jan 24, 2022 | 20.02 | 20.59 | 19.74 | 20.56 | 4,216,595 | +0.39(+1.96%) |
Jan 21, 2022 | 20.27 | 20.44 | 20.15 | 20.17 | 2,642,129 | -0.18(-0.90%) |
Jan 20, 2022 | 21.32 | 21.41 | 20.34 | 20.35 | 2,343,129 | -0.93(-4.36%) |
Jan 19, 2022 | 21.10 | 21.32 | 21.02 | 21.28 | 2,667,066 | +0.26(+1.22%) |
Jan 18, 2022 | 21.26 | 21.37 | 20.93 | 21.02 | 2,120,676 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.70 | 21.88 | 21.59 | 21.65 | 1,838,043 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.01 | 21.47 | 21.61 | 2,437,275 | -0.31(-1.42%) |
Jan 11, 2022 | 21.87 | 22.02 | 21.72 | 21.92 | 2,041,611 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.99 | 2,239,244 | -0.09(-0.42%) |
Jan 07, 2022 | 22.12 | 22.46 | 22.07 | 22.08 | 2,513,790 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,351,684 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.22 | 21.81 | 21.88 | 3,583,999 | -0.02(-0.08%) |
Jan 04, 2022 | 22.05 | 22.15 | 21.83 | 21.90 | 3,371,145 | -0.02(-0.08%) |
Jan 03, 2022 | 21.97 | 22.08 | 21.61 | 21.92 | 2,307,509 | +0.04(+0.17%) |
Dec 31, 2021 | 21.95 | 22.20 | 21.86 | 21.88 | 1,417,709 | -0.02(-0.08%) |
Dec 30, 2021 | 21.95 | 22.19 | 21.89 | 21.90 | 1,731,272 | +0.03(+0.13%) |
Dec 29, 2021 | 21.68 | 22.17 | 21.61 | 21.87 | 2,072,489 | +0.16(+0.72%) |
Dec 28, 2021 | 21.56 | 21.90 | 21.42 | 21.72 | 1,626,377 | +0.06(+0.30%) |
Dec 27, 2021 | 21.40 | 21.69 | 21.29 | 21.65 | 1,270,355 | +0.25(+1.16%) |
Dec 23, 2021 | 21.16 | 21.43 | 21.08 | 21.40 | 1,299,159 | +0.32(+1.52%) |
Dec 22, 2021 | 20.94 | 21.20 | 20.94 | 21.08 | 1,924,408 | +0.07(+0.35%) |
Dec 21, 2021 | 20.92 | 21.17 | 20.89 | 21.01 | 2,212,128 | +0.20(+0.97%) |
Dec 20, 2021 | 20.47 | 20.85 | 20.28 | 20.81 | 2,065,666 | +0.20(+0.98%) |
Dec 17, 2021 | 20.28 | 20.81 | 20.23 | 20.61 | 3,936,387 | +0.25(+1.22%) |
Dec 16, 2021 | 20.55 | 20.63 | 20.34 | 20.36 | 1,889,443 | -0.11(-0.54%) |
Dec 15, 2021 | 20.31 | 20.55 | 20.15 | 20.47 | 2,087,898 | +0.18(+0.90%) |
Dec 14, 2021 | 20.08 | 20.37 | 20.02 | 20.29 | 2,633,215 | -0.02(-0.09%) |
Dec 13, 2021 | 20.53 | 20.53 | 20.14 | 20.30 | 1,462,527 | -0.16(-0.79%) |
Dec 10, 2021 | 20.56 | 20.61 | 20.30 | 20.47 | 1,650,591 | +0.05(+0.24%) |
Dec 09, 2021 | 20.37 | 20.59 | 20.36 | 20.42 | 1,486,527 | -0.04(-0.17%) |
Dec 08, 2021 | 20.35 | 20.59 | 20.32 | 20.45 | 1,459,931 | +0.14(+0.69%) |
Dec 07, 2021 | 20.21 | 20.49 | 20.21 | 20.31 | 2,704,478 | +0.22(+1.10%) |
Dec 06, 2021 | 19.61 | 20.34 | 19.56 | 20.09 | 3,368,769 | +0.68(+3.50%) |
Dec 03, 2021 | 19.34 | 19.54 | 19.27 | 19.41 | 2,807,989 | +0.07(+0.34%) |
Dec 02, 2021 | 18.76 | 19.45 | 18.76 | 19.35 | 2,261,600 | +0.65(+3.48%) |
Dec 01, 2021 | 19.11 | 19.58 | 18.69 | 18.70 | 2,723,698 | -0.18(-0.97%) |
Nov 30, 2021 | 19.34 | 19.38 | 18.84 | 18.88 | 3,221,144 | -0.50(-2.56%) |
Nov 29, 2021 | 19.57 | 19.68 | 19.29 | 19.38 | 2,095,367 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.36 | 19.45 | 1,544,824 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.09 | 19.77 | 19.98 | 1,677,623 | +0.02(+0.09%) |
Nov 23, 2021 | 19.91 | 20.02 | 19.63 | 19.96 | 2,033,674 | -0.13(-0.64%) |
Nov 22, 2021 | 20.09 | 20.33 | 19.88 | 20.09 | 2,305,280 | +0.07(+0.36%) |
Nov 19, 2021 | 19.87 | 20.19 | 19.69 | 20.01 | 3,691,750 | +0.15(+0.73%) |
Nov 18, 2021 | 20.17 | 19.91 | 19.81 | 19.87 | 3,987,271 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.39 | 19.80 | 20.19 | 3,094,897 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.07 | 19.80 | 19.85 | 3,221,241 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.32 | 19.77 | 20.01 | 3,229,546 | +0.18(+0.92%) |
Nov 12, 2021 | 19.70 | 19.99 | 19.56 | 19.83 | 2,849,618 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.07 | 19.26 | 19.74 | 3,493,279 | +0.53(+2.75%) |
Nov 10, 2021 | 19.99 | 19.21 | 10,944,141 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,286,833 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.14 | 20.64 | 20.92 | 3,529,764 | +0.18(+0.88%) |
Nov 05, 2021 | 20.92 | 21.02 | 20.66 | 20.74 | 2,268,470 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.83 | 20.47 | 20.61 | 1,846,853 | +0.09(+0.44%) |
Nov 03, 2021 | 20.40 | 20.59 | 20.35 | 20.52 | 2,396,027 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.27 | 20.51 | 1,590,650 | -0.29(-1.40%) |
Nov 01, 2021 | 20.32 | 20.92 | 20.63 | 20.80 | 1,911,950 | +0.46(+2.24%) |
Oct 29, 2021 | 20.19 | 20.36 | 20.11 | 20.34 | 1,927,812 | +0.03(+0.13%) |
Oct 28, 2021 | 20.11 | 20.34 | 20.32 | 1,227,816 | +0.24(+1.18%) | |
Oct 27, 2021 | 20.32 | 20.43 | 20.08 | 20.08 | 1,619,042 | -0.11(-0.54%) |
Oct 26, 2021 | 20.49 | 20.19 | 2,113,060 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.69 | 20.79 | 20.36 | 20.38 | 2,325,668 | -0.23(-1.11%) |
Oct 22, 2021 | 20.49 | 20.66 | 20.41 | 20.61 | 1,862,745 | +0.16(+0.76%) |
Oct 21, 2021 | 20.37 | 20.55 | 20.22 | 20.45 | 1,793,267 | +0.04(+0.18%) |
Oct 20, 2021 | 20.02 | 20.82 | 20.01 | 20.42 | 4,545,100 | +0.26(+1.31%) |
Oct 19, 2021 | 20.18 | 20.20 | 20.02 | 20.15 | 1,546,703 | -0.05(-0.23%) |
Oct 18, 2021 | 20.14 | 20.22 | 20.00 | 20.20 | 1,857,837 | +0.00(+0.00%) |
Oct 15, 2021 | 20.42 | 20.49 | 20.16 | 20.20 | 1,914,131 | -0.16(-0.81%) |
Oct 14, 2021 | 20.04 | 20.46 | 20.00 | 20.36 | 2,287,279 | +0.28(+1.41%) |
Oct 13, 2021 | 19.79 | 20.10 | 19.56 | 20.08 | 3,490,288 | +0.26(+1.29%) |
Oct 12, 2021 | 20.12 | 20.19 | 19.78 | 19.82 | 1,443,580 | -0.20(-1.00%) |
Oct 11, 2021 | 20.24 | 20.43 | 20.02 | 20.02 | 1,362,650 | -0.18(-0.90%) |
Oct 08, 2021 | 20.49 | 20.53 | 20.21 | 20.21 | 1,208,263 | -0.11(-0.54%) |
Oct 07, 2021 | 20.16 | 20.45 | 20.16 | 20.32 | 1,764,906 | +0.08(+0.41%) |
Oct 06, 2021 | 20.13 | 20.32 | 19.95 | 20.23 | 2,055,309 | +0.13(+0.64%) |
Oct 05, 2021 | 20.11 | 20.39 | 19.91 | 20.11 | 2,973,735 | -0.16(-0.77%) |
Oct 04, 2021 | 20.41 | 20.63 | 20.06 | 20.26 | 2,585,803 | -0.08(-0.40%) |
Oct 01, 2021 | 19.91 | 20.40 | 19.81 | 20.34 | 2,648,098 | +0.57(+2.86%) |
Sep 30, 2021 | 20.01 | 20.13 | 19.75 | 19.78 | 3,078,123 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.21 | 19.86 | 19.95 | 2,258,427 | -0.02(-0.09%) |
Sep 28, 2021 | 20.59 | 20.74 | 19.96 | 19.97 | 2,143,838 | -0.75(-3.61%) |
Sep 27, 2021 | 20.78 | 21.13 | 20.64 | 20.72 | 2,058,400 | -0.11(-0.53%) |
Sep 24, 2021 | 20.49 | 21.06 | 20.42 | 20.83 | 3,166,666 | +0.37(+1.83%) |
Sep 23, 2021 | 19.97 | 20.50 | 19.97 | 20.45 | 2,934,449 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.20 | 19.89 | 19.92 | 1,575,996 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.88 | 2,163,209 | -0.09(-0.46%) |
Sep 20, 2021 | 20.16 | 20.32 | 19.74 | 19.97 | 2,401,690 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.62 | 20.36 | 20.43 | 2,305,924 | -0.12(-0.58%) |
Sep 16, 2021 | 20.53 | 20.57 | 20.35 | 20.54 | 1,491,668 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.49 | 20.28 | 20.47 | 1,594,359 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.30 | 20.49 | 1,796,397 | +0.00(+0.00%) |
Sep 13, 2021 | 20.61 | 20.62 | 20.33 | 20.49 | 1,763,797 | +0.05(+0.27%) |
Sep 10, 2021 | 20.78 | 20.81 | 20.40 | 20.43 | 2,262,897 | -0.38(-1.84%) |
Sep 09, 2021 | 20.90 | 21.07 | 20.73 | 20.82 | 1,690,559 | -0.09(-0.44%) |
Sep 08, 2021 | 20.78 | 20.97 | 20.74 | 20.91 | 1,814,547 | +0.19(+0.92%) |
Sep 07, 2021 | 20.93 | 20.94 | 20.68 | 20.72 | 4,061,832 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.69 | 20.89 | 1,804,691 | -0.11(-0.52%) |
Sep 02, 2021 | 21.11 | 21.31 | 20.98 | 21.00 | 1,792,266 | -0.11(-0.52%) |
Sep 01, 2021 | 21.02 | 21.19 | 20.91 | 21.11 | 1,657,195 | +0.11(+0.52%) |
Aug 31, 2021 | 20.70 | 21.06 | 20.61 | 21.00 | 2,251,192 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.18 | 20.66 | 20.70 | 3,525,063 | -0.48(-2.27%) |
Aug 27, 2021 | 20.90 | 21.29 | 20.90 | 21.18 | 2,203,033 | +0.15(+0.69%) |
Aug 26, 2021 | 21.07 | 21.21 | 20.90 | 21.03 | 1,443,053 | -0.17(-0.81%) |
Aug 25, 2021 | 21.09 | 21.36 | 20.83 | 21.21 | 2,483,787 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.60 | 21.06 | 21.11 | 3,888,286 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.41 | 21.57 | 1,770,562 | +0.05(+0.21%) |
Aug 20, 2021 | 21.58 | 21.62 | 21.37 | 21.52 | 3,639,703 | -0.05(-0.21%) |
Aug 19, 2021 | 21.68 | 22.01 | 21.56 | 21.57 | 3,336,540 | -0.25(-1.12%) |
Aug 18, 2021 | 21.95 | 22.14 | 21.66 | 21.82 | 4,059,560 | +0.35(+1.65%) |
Aug 17, 2021 | 21.26 | 21.47 | 21.13 | 21.46 | 1,858,182 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.66 | 21.39 | 21.48 | 3,157,163 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.51 | 2,838,633 | +0.18(+0.85%) |
Aug 12, 2021 | 21.08 | 21.68 | 21.03 | 21.33 | 5,746,187 | +0.59(+2.84%) |
Aug 11, 2021 | 20.70 | 20.86 | 20.28 | 20.74 | 8,701,057 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.20 | 19.76 | 19.99 | 4,406,536 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,109 | -0.09(-0.45%) |
Aug 06, 2021 | 20.20 | 20.38 | 20.01 | 20.17 | 1,593,498 | -0.04(-0.18%) |
Aug 05, 2021 | 20.21 | 20.26 | 19.86 | 20.21 | 2,377,443 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.63 | 20.26 | 20.28 | 2,747,701 | -0.36(-1.76%) |
Aug 03, 2021 | 21.18 | 21.18 | 20.50 | 20.64 | 2,375,084 | -0.52(-2.44%) |
Aug 02, 2021 | 21.05 | 21.24 | 20.99 | 21.16 | 2,565,167 | +0.10(+0.47%) |
Jul 30, 2021 | 20.97 | 21.23 | 20.94 | 21.06 | 1,768,763 | +0.03(+0.13%) |
Jul 29, 2021 | 21.10 | 21.33 | 20.92 | 21.03 | 1,524,736 | +0.02(+0.09%) |
Jul 28, 2021 | 21.12 | 21.30 | 20.90 | 21.02 | 3,307,895 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.43 | 20.84 | 21.25 | 4,842,667 | +0.40(+1.91%) |
Jul 26, 2021 | 20.71 | 20.89 | 20.61 | 20.85 | 2,299,924 | +0.15(+0.70%) |
Jul 23, 2021 | 20.93 | 21.00 | 20.62 | 20.71 | 2,572,295 | -0.09(-0.44%) |
Jul 22, 2021 | 20.53 | 20.83 | 20.42 | 20.80 | 1,997,558 | +0.18(+0.88%) |
Jul 21, 2021 | 20.42 | 20.71 | 20.35 | 20.62 | 2,055,994 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.31 | 19.81 | 20.18 | 1,916,830 | +0.31(+1.55%) |
Jul 19, 2021 | 19.65 | 19.94 | 19.51 | 19.87 | 2,510,761 | -0.17(-0.86%) |
Jul 16, 2021 | 20.32 | 20.46 | 20.02 | 20.05 | 1,698,861 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.40 | 19.99 | 20.22 | 2,011,461 | -0.26(-1.29%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.48 | 1,915,009 | -0.20(-0.97%) |
Jul 13, 2021 | 20.70 | 20.78 | 20.54 | 20.68 | 2,956,456 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 21.00 | 20.74 | 20.78 | 1,913,016 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.73 | 20.88 | 1,951,404 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.68 | 20.09 | 20.64 | 2,155,163 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.89 | 20.56 | 20.61 | 1,681,363 | -0.34(-1.60%) |
Jul 06, 2021 | 21.01 | 21.01 | 20.62 | 20.94 | 2,454,986 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.13 | 20.94 | 21.03 | 1,279,661 | -0.02(-0.09%) |
Jul 01, 2021 | 21.29 | 21.31 | 21.01 | 21.04 | 2,534,495 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.32 | 20.74 | 21.25 | 3,965,749 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.74 | 20.75 | 1,797,840 | -0.25(-1.17%) |
Jun 28, 2021 | 21.02 | 21.02 | 20.83 | 21.00 | 2,137,080 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.14 | 20.84 | 21.03 | 5,164,663 | -0.12(-0.56%) |
Jun 24, 2021 | 21.09 | 21.21 | 20.85 | 21.14 | 3,640,411 | +0.06(+0.30%) |
Jun 23, 2021 | 21.03 | 21.19 | 20.88 | 21.08 | 2,036,365 | +0.02(+0.09%) |
Jun 22, 2021 | 21.42 | 21.51 | 20.93 | 21.06 | 2,703,064 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.39 | 20.77 | 21.38 | 3,571,035 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.84 | 20.96 | 3,611,367 | -0.36(-1.70%) |
Jun 17, 2021 | 21.68 | 21.83 | 21.14 | 21.33 | 3,250,471 | -0.35(-1.63%) |
Jun 16, 2021 | 21.46 | 21.85 | 21.29 | 21.68 | 3,490,139 | +0.15(+0.67%) |
Jun 15, 2021 | 22.16 | 22.37 | 21.48 | 21.53 | 5,163,894 | -0.61(-2.75%) |
Jun 14, 2021 | 22.31 | 22.59 | 21.94 | 22.14 | 6,167,447 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.33 | 21.59 | 21.91 | 6,298,038 | -0.25(-1.15%) |
Jun 10, 2021 | 23.23 | 23.24 | 21.72 | 22.16 | 12,651,986 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.78 | 22.88 | 39,969,124 | -3.32(-12.68%) |
Jun 08, 2021 | 24.81 | 26.73 | 23.04 | 26.20 | 96,379,648 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.73 | 20.82 | 3,574,403 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.63 | 20.74 | 1,697,452 | -0.13(-0.61%) |
Jun 03, 2021 | 21.02 | 21.04 | 20.84 | 20.87 | 2,431,373 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.20 | 21.01 | 21.09 | 1,867,561 | +0.04(+0.17%) |
Jun 01, 2021 | 21.07 | 21.16 | 20.95 | 21.05 | 1,915,887 | -0.02(-0.09%) |
May 28, 2021 | 20.83 | 21.10 | 20.74 | 21.07 | 1,858,279 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.34 | 20.72 | 20.80 | 2,884,615 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.30 | 20.84 | 21.28 | 2,349,677 | +0.34(+1.64%) |
May 25, 2021 | 21.11 | 21.14 | 20.82 | 20.93 | 1,858,525 | -0.07(-0.34%) |
May 24, 2021 | 21.40 | 21.43 | 20.99 | 21.01 | 2,562,337 | -0.31(-1.44%) |
May 21, 2021 | 21.55 | 21.64 | 21.20 | 21.31 | 6,536,400 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.63 | 21.33 | 21.53 | 2,506,820 | +0.23(+1.10%) |
May 19, 2021 | 21.00 | 21.34 | 20.95 | 21.30 | 3,293,946 | +0.15(+0.73%) |
May 18, 2021 | 20.91 | 21.38 | 20.91 | 21.14 | 2,296,587 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.79 | 21.00 | 4,474,342 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.24 | 20.38 | 21.14 | 3,716,214 | +0.80(+3.95%) |
May 13, 2021 | 20.71 | 20.78 | 20.25 | 20.34 | 4,702,322 | +0.03(+0.13%) |
May 12, 2021 | 21.75 | 21.85 | 20.00 | 20.31 | 9,466,173 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.04 | 20.60 | 5,802,927 | +0.06(+0.31%) |
May 10, 2021 | 20.65 | 20.87 | 20.53 | 20.54 | 8,110,720 | -0.06(-0.31%) |
May 07, 2021 | 20.62 | 20.73 | 20.49 | 20.60 | 3,785,494 | +0.00(+0.00%) |
May 06, 2021 | 20.61 | 20.74 | 20.44 | 20.60 | 1,406,465 | +0.14(+0.71%) |
May 05, 2021 | 20.70 | 20.72 | 20.24 | 20.46 | 1,536,208 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.74 | 20.46 | 20.69 | 2,039,702 | +0.09(+0.44%) |
May 03, 2021 | 20.52 | 20.66 | 20.44 | 20.60 | 1,385,369 | +0.21(+1.02%) |
Apr 30, 2021 | 20.44 | 20.57 | 20.31 | 20.39 | 1,702,687 | -0.05(-0.22%) |
Apr 29, 2021 | 20.23 | 20.49 | 20.22 | 20.44 | 1,371,013 | +0.32(+1.57%) |
Apr 28, 2021 | 20.07 | 20.16 | 19.97 | 20.12 | 1,835,094 | -0.01(-0.05%) |
Apr 27, 2021 | 20.08 | 20.30 | 20.03 | 20.13 | 2,636,643 | +0.06(+0.32%) |
Apr 26, 2021 | 20.50 | 20.58 | 20.05 | 20.07 | 2,394,756 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.52 | 20.25 | 20.42 | 1,827,312 | -0.02(-0.09%) |
Apr 22, 2021 | 20.24 | 20.58 | 20.22 | 20.44 | 2,288,799 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.62 | 20.18 | 20.19 | 2,386,475 | -0.38(-1.84%) |
Apr 20, 2021 | 20.44 | 20.84 | 20.37 | 20.57 | 3,632,439 | +0.14(+0.66%) |
Apr 19, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 1,857,782 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.37 | 20.13 | 20.30 | 2,251,988 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.87 | 20.13 | 2,205,718 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.57 | 19.90 | 3,611,471 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.34 | 19.62 | 2,169,033 | -0.02(-0.09%) |
Apr 12, 2021 | 19.32 | 19.67 | 19.27 | 19.63 | 2,479,170 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.13 | 19.24 | 2,238,928 | -0.22(-1.11%) |
Apr 08, 2021 | 19.47 | 19.47 | 19.31 | 19.45 | 3,151,613 | +0.06(+0.33%) |
Apr 07, 2021 | 19.29 | 19.60 | 19.19 | 19.39 | 3,206,477 | +0.07(+0.37%) |
Apr 06, 2021 | 18.85 | 19.40 | 18.77 | 19.32 | 4,539,397 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.03 | 18.66 | 18.73 | 1,319,622 | -0.01(-0.05%) |
Apr 01, 2021 | 18.38 | 18.77 | 18.31 | 18.74 | 2,714,295 | +0.43(+2.37%) |
Mar 31, 2021 | 18.44 | 18.45 | 18.28 | 18.31 | 2,416,984 | -0.16(-0.88%) |
Mar 30, 2021 | 18.44 | 18.59 | 18.28 | 18.47 | 2,320,163 | -0.06(-0.34%) |
Mar 29, 2021 | 18.70 | 18.79 | 18.37 | 18.53 | 4,945,703 | -0.21(-1.11%) |
Mar 26, 2021 | 18.69 | 19.05 | 18.50 | 18.74 | 5,619,290 | +0.04(+0.19%) |
Mar 25, 2021 | 18.52 | 18.81 | 18.40 | 18.70 | 4,197,777 | +0.09(+0.49%) |
Mar 24, 2021 | 18.89 | 19.16 | 18.60 | 18.61 | 2,977,978 | -0.12(-0.63%) |
Mar 23, 2021 | 18.68 | 18.96 | 18.61 | 18.73 | 2,661,371 | +0.01(+0.05%) |
Mar 22, 2021 | 18.52 | 18.75 | 18.41 | 18.72 | 2,913,424 | +0.06(+0.34%) |
Mar 19, 2021 | 18.52 | 18.76 | 18.39 | 18.66 | 5,677,175 | +0.11(+0.58%) |
Mar 18, 2021 | 18.73 | 18.85 | 18.50 | 18.55 | 2,428,211 | -0.36(-1.91%) |
Mar 17, 2021 | 18.61 | 18.99 | 18.41 | 18.91 | 2,339,320 | +0.12(+0.62%) |
Mar 16, 2021 | 19.33 | 19.43 | 18.68 | 18.79 | 2,412,615 | -0.67(-3.44%) |
Mar 15, 2021 | 18.68 | 19.48 | 18.61 | 19.46 | 3,693,713 | +0.93(+5.02%) |
Mar 12, 2021 | 18.31 | 18.65 | 18.21 | 18.53 | 3,356,344 | +0.22(+1.18%) |
Mar 11, 2021 | 18.49 | 18.53 | 18.12 | 18.31 | 3,799,178 | -0.18(-0.98%) |
Mar 10, 2021 | 18.38 | 18.66 | 18.25 | 18.49 | 4,095,513 | +0.32(+1.74%) |
Mar 09, 2021 | 19.14 | 19.20 | 18.14 | 18.18 | 8,958,785 | -0.53(-2.85%) |
Mar 08, 2021 | 17.83 | 18.83 | 17.83 | 18.71 | 12,520,299 | +0.95(+5.34%) |
Mar 05, 2021 | 17.53 | 17.79 | 17.04 | 17.76 | 5,241,985 | +0.25(+1.44%) |
Mar 04, 2021 | 18.43 | 18.43 | 17.23 | 17.51 | 5,832,803 | -0.59(-3.25%) |
Mar 03, 2021 | 18.36 | 18.67 | 17.91 | 18.10 | 8,267,333 | -1.06(-5.54%) |
Mar 02, 2021 | 19.19 | 19.27 | 18.89 | 19.16 | 5,901,849 | +0.02(+0.09%) |
Mar 01, 2021 | 18.79 | 19.41 | 18.60 | 19.14 | 4,445,174 | +0.76(+4.16%) |
Feb 26, 2021 | 18.16 | 18.53 | 18.10 | 18.38 | 3,203,771 | +0.33(+1.84%) |
Feb 25, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 3,200,831 | -0.33(-1.81%) |
Feb 24, 2021 | 18.23 | 18.53 | 18.03 | 18.38 | 3,947,124 | +0.20(+1.09%) |
Feb 23, 2021 | 18.17 | 18.40 | 18.03 | 18.18 | 2,474,971 | -0.08(-0.44%) |
Feb 22, 2021 | 18.53 | 18.53 | 18.21 | 18.26 | 3,265,359 | -0.32(-1.74%) |
Feb 19, 2021 | 18.77 | 18.81 | 18.48 | 18.58 | 1,878,214 | -0.15(-0.82%) |
Feb 18, 2021 | 18.30 | 18.87 | 18.20 | 18.74 | 2,334,734 | +0.35(+1.91%) |
Feb 17, 2021 | 18.53 | 18.60 | 18.33 | 18.39 | 1,610,008 | -0.23(-1.26%) |
Feb 16, 2021 | 18.89 | 18.89 | 18.55 | 18.62 | 3,389,217 | -0.31(-1.62%) |
Feb 12, 2021 | 18.75 | 18.93 | 18.59 | 18.92 | 2,180,948 | +0.15(+0.81%) |
Feb 11, 2021 | 18.97 | 18.98 | 18.56 | 18.77 | 2,204,117 | -0.19(-1.00%) |
Feb 10, 2021 | 19.02 | 19.03 | 18.79 | 18.96 | 1,616,347 | +0.01(+0.05%) |
Feb 09, 2021 | 18.80 | 19.13 | 18.64 | 18.95 | 3,021,445 | +0.29(+1.57%) |
Feb 08, 2021 | 19.08 | 19.10 | 18.58 | 18.66 | 6,378,958 | -0.45(-2.33%) |
Feb 05, 2021 | 19.02 | 19.26 | 18.97 | 19.10 | 1,923,463 | +0.15(+0.81%) |
Feb 04, 2021 | 18.74 | 19.17 | 18.63 | 18.95 | 3,501,692 | +0.30(+1.59%) |
Feb 03, 2021 | 18.67 | 18.78 | 18.48 | 18.66 | 4,664,251 | +0.04(+0.24%) |
Feb 02, 2021 | 18.37 | 18.91 | 18.16 | 18.61 | 2,212,625 | +0.23(+1.27%) |