Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.74 | 20.90 | 20.25 | 20.26 | 2,060,763 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.81 | 20.52 | 20.77 | 1,948,868 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.69 | 20.43 | 20.64 | 2,343,450 | +0.39(+1.91%) |
Mar 28, 2022 | 20.29 | 20.38 | 20.06 | 20.26 | 1,517,786 | +0.04(+0.18%) |
Mar 25, 2022 | 20.15 | 20.43 | 20.14 | 20.22 | 2,103,250 | -0.05(-0.23%) |
Mar 24, 2022 | 19.85 | 20.27 | 19.58 | 20.26 | 2,754,330 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.79 | 19.83 | 2,061,889 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.38 | 20.14 | 20.22 | 1,834,997 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.57 | 20.11 | 20.20 | 2,982,409 | -0.33(-1.62%) |
Mar 18, 2022 | 19.98 | 20.60 | 19.84 | 20.53 | 5,073,965 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.95 | 20.22 | 2,526,046 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.06 | 3,033,445 | +0.24(+1.21%) |
Mar 15, 2022 | 19.67 | 20.03 | 19.57 | 19.82 | 2,043,105 | +0.36(+1.85%) |
Mar 14, 2022 | 19.69 | 19.83 | 19.35 | 19.46 | 2,565,644 | -0.15(-0.75%) |
Mar 11, 2022 | 19.55 | 20.03 | 19.53 | 19.61 | 3,406,062 | +0.18(+0.90%) |
Mar 10, 2022 | 19.48 | 19.67 | 19.34 | 19.43 | 2,184,053 | -0.28(-1.40%) |
Mar 09, 2022 | 19.85 | 20.06 | 19.62 | 19.71 | 2,439,479 | +0.29(+1.47%) |
Mar 08, 2022 | 19.26 | 19.92 | 19.02 | 19.43 | 2,744,040 | +0.11(+0.57%) |
Mar 07, 2022 | 19.84 | 19.88 | 19.31 | 19.31 | 3,302,711 | -0.54(-2.74%) |
Mar 04, 2022 | 20.20 | 20.20 | 19.72 | 19.86 | 2,436,398 | -0.32(-1.58%) |
Mar 03, 2022 | 21.13 | 21.13 | 20.10 | 20.18 | 2,767,008 | -0.62(-3.00%) |
Mar 02, 2022 | 21.01 | 21.16 | 20.71 | 20.80 | 3,624,140 | -0.03(-0.13%) |
Mar 01, 2022 | 20.89 | 21.17 | 20.39 | 20.83 | 3,539,916 | -0.03(-0.13%) |
Feb 28, 2022 | 20.55 | 20.89 | 20.50 | 20.86 | 3,337,624 | +0.02(+0.09%) |
Feb 25, 2022 | 20.56 | 20.86 | 20.42 | 20.84 | 1,878,159 | +0.27(+1.29%) |
Feb 24, 2022 | 19.79 | 20.59 | 19.65 | 20.57 | 2,196,801 | +0.39(+1.95%) |
Feb 23, 2022 | 20.66 | 20.72 | 20.13 | 20.18 | 2,198,645 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.92 | 20.42 | 20.52 | 2,917,455 | -0.31(-1.50%) |
Feb 18, 2022 | 20.83 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.83 | 1,829,518 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.33 | 20.95 | 21.22 | 2,328,975 | -0.09(-0.43%) |
Feb 15, 2022 | 21.15 | 21.40 | 21.15 | 21.31 | 1,726,780 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.34 | 20.88 | 20.98 | 2,616,422 | -0.06(-0.31%) |
Feb 11, 2022 | 21.16 | 21.52 | 21.03 | 21.04 | 2,237,202 | -0.03(-0.13%) |
Feb 10, 2022 | 21.21 | 21.63 | 20.95 | 21.07 | 3,458,478 | -0.45(-2.09%) |
Feb 09, 2022 | 21.13 | 21.54 | 21.13 | 21.52 | 2,859,602 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.13 | 20.76 | 20.93 | 1,788,514 | +0.27(+1.29%) |
Feb 07, 2022 | 20.89 | 21.02 | 20.58 | 20.66 | 2,853,436 | -0.15(-0.70%) |
Feb 04, 2022 | 20.68 | 20.96 | 20.47 | 20.81 | 1,429,042 | +0.08(+0.40%) |
Feb 03, 2022 | 20.90 | 20.70 | 20.73 | 2,487,950 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.25 | 21.51 | 20.88 | 20.97 | 3,280,884 | -0.27(-1.25%) |
Feb 01, 2022 | 21.10 | 21.27 | 20.96 | 21.23 | 1,830,962 | +0.11(+0.52%) |
Jan 31, 2022 | 20.60 | 21.12 | 21.12 | 1,994,734 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.27 | 20.76 | 20.04 | 20.74 | 1,925,667 | +0.40(+1.98%) |
Jan 27, 2022 | 20.44 | 20.74 | 20.26 | 20.33 | 1,780,279 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.22 | 20.37 | 2,140,513 | -0.04(-0.18%) |
Jan 25, 2022 | 20.31 | 20.60 | 19.97 | 20.41 | 2,214,344 | -0.15(-0.71%) |
Jan 24, 2022 | 20.01 | 20.58 | 19.74 | 20.55 | 4,217,917 | +0.39(+1.96%) |
Jan 21, 2022 | 20.26 | 20.43 | 20.14 | 20.16 | 2,642,958 | -0.18(-0.90%) |
Jan 20, 2022 | 21.31 | 21.41 | 20.33 | 20.34 | 2,343,864 | -0.93(-4.36%) |
Jan 19, 2022 | 21.09 | 21.31 | 21.01 | 21.27 | 2,667,902 | +0.26(+1.22%) |
Jan 18, 2022 | 21.25 | 21.36 | 20.92 | 21.01 | 2,121,340 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.69 | 21.87 | 21.59 | 21.64 | 1,838,619 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.00 | 21.46 | 21.60 | 2,438,039 | -0.31(-1.42%) |
Jan 11, 2022 | 21.86 | 22.01 | 21.72 | 21.91 | 2,042,251 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.98 | 2,239,946 | -0.09(-0.42%) |
Jan 07, 2022 | 22.11 | 22.45 | 22.07 | 22.08 | 2,514,578 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,352,422 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.21 | 21.81 | 21.87 | 3,585,122 | -0.02(-0.08%) |
Jan 04, 2022 | 22.04 | 22.14 | 21.82 | 21.89 | 3,372,202 | -0.02(-0.08%) |
Jan 03, 2022 | 21.97 | 22.07 | 21.60 | 21.91 | 2,308,232 | +0.04(+0.17%) |
Dec 31, 2021 | 21.94 | 22.19 | 21.85 | 21.87 | 1,418,153 | -0.02(-0.08%) |
Dec 30, 2021 | 21.94 | 22.19 | 21.88 | 21.89 | 1,731,815 | +0.03(+0.13%) |
Dec 29, 2021 | 21.67 | 22.16 | 21.61 | 21.86 | 2,073,139 | +0.16(+0.72%) |
Dec 28, 2021 | 21.55 | 21.89 | 21.42 | 21.71 | 1,626,887 | +0.06(+0.30%) |
Dec 27, 2021 | 21.40 | 21.68 | 21.29 | 21.64 | 1,270,753 | +0.25(+1.16%) |
Dec 23, 2021 | 21.15 | 21.42 | 21.08 | 21.40 | 1,299,566 | +0.32(+1.52%) |
Dec 22, 2021 | 20.93 | 21.19 | 20.93 | 21.08 | 1,925,011 | +0.07(+0.35%) |
Dec 21, 2021 | 20.91 | 21.17 | 20.88 | 21.00 | 2,212,822 | +0.20(+0.97%) |
Dec 20, 2021 | 20.46 | 20.84 | 20.28 | 20.80 | 2,066,313 | +0.20(+0.98%) |
Dec 17, 2021 | 20.27 | 20.80 | 20.22 | 20.60 | 3,937,621 | +0.25(+1.22%) |
Dec 16, 2021 | 20.54 | 20.63 | 20.33 | 20.35 | 1,890,036 | -0.11(-0.54%) |
Dec 15, 2021 | 20.31 | 20.54 | 20.15 | 20.46 | 2,088,553 | +0.18(+0.90%) |
Dec 14, 2021 | 20.08 | 20.36 | 20.01 | 20.28 | 2,634,041 | -0.02(-0.09%) |
Dec 13, 2021 | 20.53 | 20.53 | 20.13 | 20.30 | 1,462,985 | -0.16(-0.79%) |
Dec 10, 2021 | 20.55 | 20.61 | 20.30 | 20.46 | 1,651,108 | +0.05(+0.24%) |
Dec 09, 2021 | 20.36 | 20.58 | 20.35 | 20.41 | 1,486,994 | -0.04(-0.17%) |
Dec 08, 2021 | 20.34 | 20.59 | 20.31 | 20.45 | 1,460,388 | +0.14(+0.69%) |
Dec 07, 2021 | 20.20 | 20.48 | 20.20 | 20.31 | 2,705,326 | +0.22(+1.10%) |
Dec 06, 2021 | 19.61 | 20.33 | 19.56 | 20.09 | 3,369,825 | +0.68(+3.50%) |
Dec 03, 2021 | 19.33 | 19.54 | 19.26 | 19.41 | 2,808,869 | +0.07(+0.34%) |
Dec 02, 2021 | 18.76 | 19.44 | 18.76 | 19.34 | 2,262,309 | +0.65(+3.48%) |
Dec 01, 2021 | 19.10 | 19.57 | 18.68 | 18.69 | 2,724,552 | -0.18(-0.97%) |
Nov 30, 2021 | 19.33 | 19.37 | 18.83 | 18.87 | 3,222,154 | -0.50(-2.56%) |
Nov 29, 2021 | 19.56 | 19.67 | 19.29 | 19.37 | 2,096,024 | -0.07(-0.38%) |
Nov 26, 2021 | 19.61 | 19.73 | 19.35 | 19.44 | 1,545,308 | -0.53(-2.65%) |
Nov 24, 2021 | 19.82 | 20.08 | 19.76 | 19.97 | 1,678,148 | +0.02(+0.09%) |
Nov 23, 2021 | 19.90 | 20.02 | 19.62 | 19.95 | 2,034,311 | -0.13(-0.64%) |
Nov 22, 2021 | 20.08 | 20.33 | 19.88 | 20.08 | 2,306,003 | +0.07(+0.36%) |
Nov 19, 2021 | 19.86 | 20.18 | 19.68 | 20.01 | 3,692,907 | +0.15(+0.73%) |
Nov 18, 2021 | 20.16 | 19.90 | 19.81 | 19.86 | 3,988,520 | -0.32(-1.58%) |
Nov 17, 2021 | 19.83 | 20.38 | 19.80 | 20.18 | 3,095,867 | +0.34(+1.70%) |
Nov 16, 2021 | 19.82 | 20.06 | 19.79 | 19.84 | 3,222,251 | -0.16(-0.82%) |
Nov 15, 2021 | 19.83 | 20.31 | 19.77 | 20.01 | 3,230,558 | +0.18(+0.92%) |
Nov 12, 2021 | 19.69 | 19.98 | 19.56 | 19.83 | 2,850,511 | +0.09(+0.46%) |
Nov 11, 2021 | 19.51 | 20.06 | 19.25 | 19.73 | 3,494,374 | +0.53(+2.75%) |
Nov 10, 2021 | 19.98 | 19.21 | 10,947,571 | -1.92(-9.09%) | ||
Nov 09, 2021 | 21.06 | 21.13 | 20.84 | 21.13 | 5,288,491 | +0.22(+1.03%) |
Nov 08, 2021 | 20.74 | 21.13 | 20.63 | 20.91 | 3,530,870 | +0.18(+0.88%) |
Nov 05, 2021 | 20.91 | 21.01 | 20.66 | 20.73 | 2,269,181 | +0.13(+0.62%) |
Nov 04, 2021 | 20.53 | 20.82 | 20.46 | 20.60 | 1,847,432 | +0.09(+0.44%) |
Nov 03, 2021 | 20.39 | 20.59 | 20.35 | 20.51 | 2,396,778 | +0.01(+0.04%) |
Nov 02, 2021 | 20.87 | 20.87 | 20.26 | 20.50 | 1,591,149 | -0.29(-1.40%) |
Nov 01, 2021 | 20.31 | 20.91 | 20.62 | 20.79 | 1,912,549 | +0.46(+2.24%) |
Oct 29, 2021 | 20.18 | 20.36 | 20.10 | 20.34 | 1,928,416 | +0.03(+0.13%) |
Oct 28, 2021 | 20.10 | 20.33 | 20.31 | 1,228,201 | +0.24(+1.18%) | |
Oct 27, 2021 | 20.32 | 20.42 | 20.07 | 20.07 | 1,619,550 | -0.11(-0.54%) |
Oct 26, 2021 | 20.48 | 20.18 | 2,113,722 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.68 | 20.78 | 20.36 | 20.37 | 2,326,397 | -0.23(-1.11%) |
Oct 22, 2021 | 20.48 | 20.66 | 20.40 | 20.60 | 1,863,329 | +0.16(+0.76%) |
Oct 21, 2021 | 20.36 | 20.55 | 20.22 | 20.45 | 1,793,829 | +0.04(+0.18%) |
Oct 20, 2021 | 20.02 | 20.81 | 20.00 | 20.41 | 4,546,525 | +0.26(+1.31%) |
Oct 19, 2021 | 20.17 | 20.19 | 20.02 | 20.15 | 1,547,188 | -0.05(-0.23%) |
Oct 18, 2021 | 20.14 | 20.21 | 19.99 | 20.19 | 1,858,419 | +0.00(+0.00%) |
Oct 15, 2021 | 20.41 | 20.48 | 20.15 | 20.19 | 1,914,731 | -0.16(-0.81%) |
Oct 14, 2021 | 20.04 | 20.46 | 19.99 | 20.36 | 2,287,996 | +0.28(+1.41%) |
Oct 13, 2021 | 19.78 | 20.09 | 19.55 | 20.07 | 3,491,382 | +0.26(+1.29%) |
Oct 12, 2021 | 20.12 | 20.18 | 19.77 | 19.82 | 1,444,033 | -0.20(-1.00%) |
Oct 11, 2021 | 20.24 | 20.42 | 20.02 | 20.02 | 1,363,077 | -0.18(-0.90%) |
Oct 08, 2021 | 20.48 | 20.53 | 20.20 | 20.20 | 1,208,642 | -0.11(-0.54%) |
Oct 07, 2021 | 20.15 | 20.45 | 20.15 | 20.31 | 1,765,460 | +0.08(+0.41%) |
Oct 06, 2021 | 20.13 | 20.32 | 19.94 | 20.23 | 2,055,953 | +0.13(+0.63%) |
Oct 05, 2021 | 20.10 | 20.38 | 19.91 | 20.10 | 2,974,667 | -0.16(-0.77%) |
Oct 04, 2021 | 20.40 | 20.62 | 20.06 | 20.25 | 2,586,614 | -0.08(-0.40%) |
Oct 01, 2021 | 19.90 | 20.39 | 19.80 | 20.34 | 2,648,928 | +0.57(+2.86%) |
Sep 30, 2021 | 20.00 | 20.13 | 19.74 | 19.77 | 3,079,088 | -0.17(-0.87%) |
Sep 29, 2021 | 20.02 | 20.20 | 19.85 | 19.94 | 2,259,135 | -0.02(-0.09%) |
Sep 28, 2021 | 20.58 | 20.73 | 19.95 | 19.96 | 2,144,510 | -0.75(-3.61%) |
Sep 27, 2021 | 20.77 | 21.12 | 20.64 | 20.71 | 2,059,046 | -0.11(-0.53%) |
Sep 24, 2021 | 20.48 | 21.06 | 20.41 | 20.82 | 3,167,658 | +0.37(+1.83%) |
Sep 23, 2021 | 19.96 | 20.49 | 19.96 | 20.45 | 2,935,369 | +0.53(+2.66%) |
Sep 22, 2021 | 19.93 | 20.19 | 19.88 | 19.92 | 1,576,490 | +0.05(+0.23%) |
Sep 21, 2021 | 19.91 | 20.07 | 19.73 | 19.87 | 2,163,887 | -0.09(-0.46%) |
Sep 20, 2021 | 20.15 | 20.31 | 19.73 | 19.96 | 2,402,443 | -0.46(-2.23%) |
Sep 17, 2021 | 20.56 | 20.61 | 20.35 | 20.42 | 2,306,647 | -0.12(-0.58%) |
Sep 16, 2021 | 20.52 | 20.57 | 20.34 | 20.54 | 1,492,135 | +0.07(+0.36%) |
Sep 15, 2021 | 20.44 | 20.48 | 20.27 | 20.46 | 1,594,858 | -0.02(-0.09%) |
Sep 14, 2021 | 20.53 | 20.53 | 20.29 | 20.48 | 1,796,960 | +0.00(+0.00%) |
Sep 13, 2021 | 20.60 | 20.61 | 20.33 | 20.48 | 1,764,350 | +0.05(+0.27%) |
Sep 10, 2021 | 20.77 | 20.80 | 20.39 | 20.43 | 2,263,607 | -0.38(-1.84%) |
Sep 09, 2021 | 20.89 | 21.07 | 20.72 | 20.81 | 1,691,089 | -0.09(-0.44%) |
Sep 08, 2021 | 20.77 | 20.97 | 20.74 | 20.90 | 1,815,116 | +0.19(+0.92%) |
Sep 07, 2021 | 20.92 | 20.93 | 20.67 | 20.71 | 4,063,105 | -0.17(-0.83%) |
Sep 03, 2021 | 20.95 | 20.95 | 20.68 | 20.88 | 1,805,257 | -0.11(-0.52%) |
Sep 02, 2021 | 21.10 | 21.30 | 20.98 | 20.99 | 1,792,828 | -0.11(-0.52%) |
Sep 01, 2021 | 21.01 | 21.18 | 20.90 | 21.10 | 1,657,715 | +0.11(+0.52%) |
Aug 31, 2021 | 20.69 | 21.06 | 20.60 | 20.99 | 2,251,898 | +0.30(+1.45%) |
Aug 30, 2021 | 21.13 | 21.17 | 20.66 | 20.69 | 3,526,168 | -0.48(-2.27%) |
Aug 27, 2021 | 20.89 | 21.28 | 20.89 | 21.17 | 2,203,724 | +0.15(+0.69%) |
Aug 26, 2021 | 21.06 | 21.20 | 20.89 | 21.03 | 1,443,506 | -0.17(-0.81%) |
Aug 25, 2021 | 21.08 | 21.35 | 20.82 | 21.20 | 2,484,565 | +0.10(+0.47%) |
Aug 24, 2021 | 21.55 | 21.59 | 21.06 | 21.10 | 3,889,505 | -0.46(-2.15%) |
Aug 23, 2021 | 21.65 | 21.70 | 21.40 | 21.56 | 1,771,117 | +0.05(+0.21%) |
Aug 20, 2021 | 21.57 | 21.62 | 21.36 | 21.52 | 3,640,844 | -0.05(-0.21%) |
Aug 19, 2021 | 21.67 | 22.00 | 21.55 | 21.56 | 3,337,586 | -0.24(-1.12%) |
Aug 18, 2021 | 21.94 | 22.14 | 21.65 | 21.81 | 4,060,833 | +0.35(+1.65%) |
Aug 17, 2021 | 21.25 | 21.46 | 21.13 | 21.45 | 1,858,764 | -0.02(-0.08%) |
Aug 16, 2021 | 21.54 | 21.65 | 21.38 | 21.47 | 3,158,153 | -0.03(-0.13%) |
Aug 13, 2021 | 21.35 | 21.55 | 21.04 | 21.50 | 2,839,523 | +0.18(+0.85%) |
Aug 12, 2021 | 21.07 | 21.68 | 21.02 | 21.32 | 5,747,988 | +0.59(+2.84%) |
Aug 11, 2021 | 20.69 | 20.86 | 20.28 | 20.73 | 8,703,785 | +0.74(+3.72%) |
Aug 10, 2021 | 20.05 | 20.19 | 19.75 | 19.98 | 4,407,917 | -0.09(-0.45%) |
Aug 09, 2021 | 20.25 | 20.26 | 20.02 | 20.08 | 1,550,595 | -0.09(-0.45%) |
Aug 06, 2021 | 20.19 | 20.38 | 20.00 | 20.17 | 1,593,998 | -0.04(-0.18%) |
Aug 05, 2021 | 20.20 | 20.26 | 19.86 | 20.20 | 2,378,188 | -0.07(-0.36%) |
Aug 04, 2021 | 20.54 | 20.62 | 20.26 | 20.28 | 2,748,562 | -0.36(-1.76%) |
Aug 03, 2021 | 21.17 | 21.17 | 20.49 | 20.64 | 2,375,828 | -0.52(-2.44%) |
Aug 02, 2021 | 21.05 | 21.24 | 20.98 | 21.16 | 2,565,971 | +0.10(+0.47%) |
Jul 30, 2021 | 20.96 | 21.22 | 20.94 | 21.06 | 1,769,318 | +0.03(+0.13%) |
Jul 29, 2021 | 21.09 | 21.32 | 20.91 | 21.03 | 1,525,214 | +0.02(+0.09%) |
Jul 28, 2021 | 21.11 | 21.29 | 20.89 | 21.01 | 3,308,932 | -0.24(-1.11%) |
Jul 27, 2021 | 21.00 | 21.42 | 20.83 | 21.25 | 4,844,185 | +0.40(+1.91%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.60 | 20.85 | 2,300,645 | +0.15(+0.70%) |
Jul 23, 2021 | 20.92 | 20.99 | 20.61 | 20.70 | 2,573,101 | -0.09(-0.44%) |
Jul 22, 2021 | 20.52 | 20.82 | 20.41 | 20.79 | 1,998,184 | +0.18(+0.88%) |
Jul 21, 2021 | 20.41 | 20.70 | 20.34 | 20.61 | 2,056,639 | +0.44(+2.16%) |
Jul 20, 2021 | 19.89 | 20.30 | 19.80 | 20.18 | 1,917,431 | +0.31(+1.55%) |
Jul 19, 2021 | 19.64 | 19.93 | 19.50 | 19.87 | 2,511,548 | -0.17(-0.86%) |
Jul 16, 2021 | 20.31 | 20.46 | 20.02 | 20.04 | 1,699,394 | -0.17(-0.85%) |
Jul 15, 2021 | 20.37 | 20.39 | 19.98 | 20.21 | 2,012,091 | -0.26(-1.28%) |
Jul 14, 2021 | 20.67 | 20.79 | 20.45 | 20.47 | 1,915,609 | -0.20(-0.97%) |
Jul 13, 2021 | 20.69 | 20.77 | 20.53 | 20.67 | 2,957,383 | -0.10(-0.48%) |
Jul 12, 2021 | 20.74 | 20.99 | 20.74 | 20.77 | 1,913,616 | -0.10(-0.48%) |
Jul 09, 2021 | 20.74 | 21.03 | 20.72 | 20.87 | 1,952,016 | +0.24(+1.14%) |
Jul 08, 2021 | 20.15 | 20.67 | 20.08 | 20.64 | 2,155,839 | +0.04(+0.18%) |
Jul 07, 2021 | 20.86 | 20.88 | 20.55 | 20.60 | 1,681,890 | -0.34(-1.60%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.61 | 20.94 | 2,455,756 | -0.08(-0.39%) |
Jul 02, 2021 | 21.05 | 21.12 | 20.93 | 21.02 | 1,280,062 | -0.02(-0.09%) |
Jul 01, 2021 | 21.28 | 21.30 | 21.00 | 21.04 | 2,535,290 | -0.21(-0.98%) |
Jun 30, 2021 | 20.76 | 21.31 | 20.73 | 21.25 | 3,966,992 | +0.50(+2.40%) |
Jun 29, 2021 | 21.13 | 21.13 | 20.73 | 20.75 | 1,798,404 | -0.24(-1.17%) |
Jun 28, 2021 | 21.01 | 21.01 | 20.82 | 20.99 | 2,137,750 | -0.03(-0.13%) |
Jun 25, 2021 | 21.05 | 21.13 | 20.84 | 21.02 | 5,166,282 | -0.12(-0.56%) |
Jun 24, 2021 | 21.08 | 21.20 | 20.85 | 21.14 | 3,641,552 | +0.06(+0.30%) |
Jun 23, 2021 | 21.02 | 21.18 | 20.87 | 21.07 | 2,037,003 | +0.02(+0.09%) |
Jun 22, 2021 | 21.41 | 21.50 | 20.92 | 21.06 | 2,703,911 | -0.32(-1.49%) |
Jun 21, 2021 | 20.95 | 21.38 | 20.77 | 21.37 | 3,572,155 | +0.42(+1.99%) |
Jun 18, 2021 | 21.14 | 21.23 | 20.83 | 20.96 | 3,612,499 | -0.36(-1.70%) |
Jun 17, 2021 | 21.67 | 21.83 | 21.14 | 21.32 | 3,251,489 | -0.35(-1.63%) |
Jun 16, 2021 | 21.45 | 21.84 | 21.28 | 21.67 | 3,491,233 | +0.15(+0.67%) |
Jun 15, 2021 | 22.15 | 22.36 | 21.48 | 21.53 | 5,165,513 | -0.61(-2.75%) |
Jun 14, 2021 | 22.30 | 22.58 | 21.94 | 22.14 | 6,169,381 | +0.24(+1.08%) |
Jun 11, 2021 | 22.12 | 22.32 | 21.58 | 21.90 | 6,300,012 | -0.25(-1.15%) |
Jun 10, 2021 | 23.22 | 23.23 | 21.71 | 22.15 | 12,655,952 | -0.72(-3.13%) |
Jun 09, 2021 | 26.24 | 26.34 | 22.77 | 22.87 | 39,981,652 | -3.32(-12.68%) |
Jun 08, 2021 | 24.80 | 26.73 | 23.03 | 26.19 | 96,409,856 | +5.38(+25.85%) |
Jun 07, 2021 | 20.84 | 20.91 | 20.72 | 20.81 | 3,575,523 | +0.07(+0.35%) |
Jun 04, 2021 | 20.95 | 20.98 | 20.62 | 20.74 | 1,697,984 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.04 | 20.84 | 20.86 | 2,432,135 | -0.22(-1.03%) |
Jun 02, 2021 | 21.15 | 21.19 | 21.00 | 21.08 | 1,868,146 | +0.04(+0.17%) |
Jun 01, 2021 | 21.06 | 21.16 | 20.95 | 21.05 | 1,916,488 | -0.02(-0.09%) |
May 28, 2021 | 20.82 | 21.09 | 20.73 | 21.06 | 1,858,861 | +0.27(+1.31%) |
May 27, 2021 | 21.31 | 21.33 | 20.71 | 20.79 | 2,885,520 | -0.48(-2.25%) |
May 26, 2021 | 20.84 | 21.29 | 20.83 | 21.27 | 2,350,413 | +0.34(+1.64%) |
May 25, 2021 | 21.10 | 21.13 | 20.81 | 20.93 | 1,859,107 | -0.07(-0.34%) |
May 24, 2021 | 21.39 | 21.42 | 20.98 | 21.00 | 2,563,140 | -0.31(-1.44%) |
May 21, 2021 | 21.54 | 21.63 | 21.19 | 21.31 | 6,538,449 | -0.22(-1.01%) |
May 20, 2021 | 21.42 | 21.62 | 21.33 | 21.52 | 2,507,606 | +0.23(+1.10%) |
May 19, 2021 | 20.99 | 21.33 | 20.95 | 21.29 | 3,294,978 | +0.15(+0.73%) |
May 18, 2021 | 20.90 | 21.37 | 20.90 | 21.14 | 2,297,307 | +0.14(+0.69%) |
May 17, 2021 | 21.05 | 21.23 | 20.78 | 20.99 | 4,475,744 | -0.14(-0.68%) |
May 14, 2021 | 20.46 | 21.23 | 20.38 | 21.14 | 3,717,379 | +0.80(+3.95%) |
May 13, 2021 | 20.70 | 20.77 | 20.25 | 20.33 | 4,703,796 | +0.03(+0.13%) |
May 12, 2021 | 21.74 | 21.84 | 20.00 | 20.30 | 9,469,141 | -0.29(-1.40%) |
May 11, 2021 | 20.39 | 20.72 | 20.03 | 20.59 | 5,804,746 | +0.06(+0.31%) |
May 10, 2021 | 20.64 | 20.86 | 20.52 | 20.53 | 8,113,262 | -0.06(-0.31%) |
May 07, 2021 | 20.61 | 20.72 | 20.49 | 20.59 | 3,786,680 | +0.00(+0.00%) |
May 06, 2021 | 20.60 | 20.74 | 20.43 | 20.59 | 1,406,905 | +0.14(+0.71%) |
May 05, 2021 | 20.69 | 20.71 | 20.24 | 20.45 | 1,536,690 | -0.23(-1.14%) |
May 04, 2021 | 20.57 | 20.73 | 20.46 | 20.68 | 2,040,341 | +0.09(+0.44%) |
May 03, 2021 | 20.51 | 20.66 | 20.43 | 20.59 | 1,385,803 | +0.21(+1.02%) |
Apr 30, 2021 | 20.43 | 20.57 | 20.30 | 20.39 | 1,703,221 | -0.05(-0.22%) |
Apr 29, 2021 | 20.22 | 20.48 | 20.21 | 20.43 | 1,371,443 | +0.32(+1.57%) |
Apr 28, 2021 | 20.06 | 20.15 | 19.96 | 20.11 | 1,835,669 | -0.01(-0.05%) |
Apr 27, 2021 | 20.07 | 20.29 | 20.02 | 20.12 | 2,637,470 | +0.06(+0.32%) |
Apr 26, 2021 | 20.49 | 20.58 | 20.04 | 20.06 | 2,395,507 | -0.35(-1.73%) |
Apr 23, 2021 | 20.39 | 20.51 | 20.24 | 20.41 | 1,827,885 | -0.02(-0.09%) |
Apr 22, 2021 | 20.23 | 20.58 | 20.21 | 20.43 | 2,289,516 | +0.24(+1.21%) |
Apr 21, 2021 | 20.56 | 20.61 | 20.18 | 20.19 | 2,387,223 | -0.38(-1.84%) |
Apr 20, 2021 | 20.43 | 20.83 | 20.37 | 20.57 | 3,633,577 | +0.14(+0.66%) |
Apr 19, 2021 | 20.42 | 20.53 | 20.30 | 20.43 | 1,858,364 | +0.14(+0.67%) |
Apr 16, 2021 | 20.21 | 20.36 | 20.12 | 20.30 | 2,252,694 | +0.17(+0.85%) |
Apr 15, 2021 | 19.91 | 20.20 | 19.86 | 20.12 | 2,206,410 | +0.23(+1.18%) |
Apr 14, 2021 | 19.62 | 20.11 | 19.56 | 19.89 | 3,612,603 | +0.28(+1.43%) |
Apr 13, 2021 | 19.53 | 19.65 | 19.33 | 19.61 | 2,169,713 | -0.02(-0.09%) |
Apr 12, 2021 | 19.31 | 19.66 | 19.27 | 19.63 | 2,479,947 | +0.40(+2.07%) |
Apr 09, 2021 | 19.45 | 19.46 | 19.12 | 19.23 | 2,239,630 | -0.22(-1.11%) |
Apr 08, 2021 | 19.46 | 19.46 | 19.30 | 19.45 | 3,152,601 | +0.06(+0.33%) |
Apr 07, 2021 | 19.28 | 19.59 | 19.18 | 19.38 | 3,207,482 | +0.07(+0.37%) |
Apr 06, 2021 | 18.84 | 19.39 | 18.76 | 19.31 | 4,540,820 | +0.59(+3.14%) |
Apr 05, 2021 | 18.87 | 19.02 | 18.65 | 18.72 | 1,320,036 | -0.01(-0.05%) |