Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.18 | 19.37 | 18.54 | 18.56 | 8,468,198 | -0.81(-4.19%) |
Apr 28, 2022 | 19.16 | 19.56 | 18.59 | 19.37 | 9,977,626 | +0.16(+0.85%) |
Apr 27, 2022 | 18.54 | 19.42 | 18.50 | 19.21 | 14,536,904 | +0.58(+3.13%) |
Apr 26, 2022 | 19.06 | 19.24 | 18.61 | 18.63 | 8,914,413 | -0.47(-2.44%) |
Apr 25, 2022 | 18.49 | 19.14 | 18.45 | 19.09 | 11,846,479 | +0.34(+1.80%) |
Apr 22, 2022 | 18.73 | 19.00 | 18.68 | 18.75 | 9,473,219 | -0.07(-0.39%) |
Apr 21, 2022 | 19.06 | 19.35 | 18.76 | 18.83 | 15,002,971 | +0.19(+1.03%) |
Apr 20, 2022 | 18.74 | 19.30 | 18.62 | 18.64 | 9,705,554 | +0.00(+0.00%) |
Apr 19, 2022 | 17.79 | 18.67 | 17.77 | 18.64 | 10,227,831 | +0.90(+5.09%) |
Apr 18, 2022 | 17.79 | 18.10 | 17.63 | 17.73 | 6,226,221 | -0.13(-0.71%) |
Apr 14, 2022 | 18.05 | 18.33 | 17.78 | 17.86 | 9,254,946 | -0.11(-0.61%) |
Apr 13, 2022 | 16.82 | 18.01 | 16.82 | 17.97 | 12,659,183 | +1.35(+8.12%) |
Apr 12, 2022 | 16.44 | 16.74 | 16.28 | 16.62 | 9,283,147 | +0.34(+2.07%) |
Apr 11, 2022 | 16.29 | 16.48 | 16.13 | 16.28 | 6,910,438 | +0.03(+0.17%) |
Apr 08, 2022 | 16.37 | 16.62 | 16.18 | 16.25 | 6,365,388 | -0.11(-0.67%) |
Apr 07, 2022 | 16.60 | 16.71 | 16.09 | 16.36 | 8,656,718 | -0.35(-2.07%) |
Apr 06, 2022 | 17.19 | 17.24 | 16.65 | 16.71 | 6,222,957 | -0.63(-3.63%) |
Apr 05, 2022 | 17.79 | 17.93 | 17.31 | 17.34 | 4,900,704 | -0.40(-2.26%) |
Apr 04, 2022 | 17.65 | 17.87 | 17.49 | 17.74 | 4,449,370 | -0.09(-0.51%) |
Apr 01, 2022 | 17.87 | 17.99 | 17.64 | 17.83 | 7,625,949 | +0.11(+0.62%) |
Mar 31, 2022 | 18.25 | 18.47 | 17.69 | 17.72 | 14,050,738 | -0.46(-2.51%) |
Mar 30, 2022 | 18.23 | 18.44 | 18.06 | 18.18 | 10,353,124 | +0.13(+0.71%) |
Mar 29, 2022 | 17.56 | 18.11 | 17.54 | 18.05 | 9,152,128 | +0.66(+3.77%) |
Mar 28, 2022 | 17.34 | 17.56 | 17.27 | 17.40 | 9,959,787 | +0.01(+0.05%) |
Mar 25, 2022 | 16.97 | 17.46 | 16.96 | 17.39 | 6,503,032 | +0.36(+2.09%) |
Mar 24, 2022 | 16.75 | 17.04 | 16.63 | 17.03 | 6,948,436 | +0.31(+1.85%) |
Mar 23, 2022 | 16.79 | 16.96 | 16.70 | 16.72 | 8,678,974 | -0.22(-1.29%) |
Mar 22, 2022 | 16.82 | 17.13 | 16.82 | 16.94 | 9,249,252 | +0.14(+0.81%) |
Mar 21, 2022 | 17.33 | 17.35 | 16.70 | 16.80 | 5,897,684 | -0.53(-3.05%) |
Mar 18, 2022 | 17.06 | 17.40 | 16.87 | 17.33 | 10,748,764 | +0.17(+1.01%) |
Mar 17, 2022 | 17.00 | 17.17 | 16.81 | 17.16 | 6,849,223 | -0.02(-0.11%) |
Mar 16, 2022 | 16.96 | 17.27 | 16.72 | 17.18 | 9,790,683 | +0.65(+3.91%) |
Mar 15, 2022 | 16.51 | 16.70 | 16.30 | 16.53 | 7,882,035 | +0.23(+1.40%) |
Mar 14, 2022 | 16.59 | 16.78 | 16.26 | 16.30 | 10,709,461 | -0.11(-0.67%) |
Mar 11, 2022 | 16.82 | 17.10 | 16.39 | 16.41 | 8,514,344 | -0.21(-1.26%) |
Mar 10, 2022 | 16.18 | 16.79 | 16.08 | 16.62 | 11,043,002 | +0.16(+1.00%) |
Mar 09, 2022 | 16.30 | 16.76 | 16.24 | 16.46 | 12,102,855 | +0.57(+3.61%) |
Mar 08, 2022 | 15.14 | 16.03 | 14.99 | 15.88 | 11,760,079 | +0.79(+5.25%) |
Mar 07, 2022 | 15.67 | 15.67 | 15.04 | 15.09 | 7,937,596 | -0.63(-4.00%) |
Mar 04, 2022 | 15.71 | 15.79 | 15.51 | 15.72 | 8,391,140 | -0.30(-1.88%) |
Mar 03, 2022 | 16.49 | 16.61 | 15.94 | 16.02 | 13,640,019 | -0.30(-1.84%) |
Mar 02, 2022 | 15.97 | 16.43 | 15.97 | 16.32 | 13,370,122 | +0.46(+2.87%) |
Mar 01, 2022 | 16.59 | 16.68 | 15.77 | 15.87 | 13,176,141 | -0.77(-4.65%) |
Feb 28, 2022 | 16.77 | 17.02 | 16.53 | 16.64 | 17,302,308 | -0.44(-2.56%) |
Feb 25, 2022 | 16.93 | 17.14 | 16.79 | 17.08 | 9,868,421 | +0.24(+1.41%) |
Feb 24, 2022 | 16.20 | 16.88 | 15.98 | 16.84 | 10,782,236 | +0.14(+0.82%) |
Feb 23, 2022 | 17.05 | 17.16 | 16.65 | 16.70 | 10,802,502 | -0.23(-1.34%) |
Feb 22, 2022 | 17.21 | 17.43 | 16.88 | 16.93 | 8,379,941 | -0.47(-2.72%) |
Feb 18, 2022 | 17.41 | 0 | -0.17(-0.98%) | |||
Feb 17, 2022 | 17.76 | 17.99 | 17.34 | 17.58 | 12,779,254 | -0.01(-0.05%) |
Feb 16, 2022 | 17.15 | 17.61 | 17.07 | 17.59 | 12,995,509 | +0.54(+3.15%) |
Feb 15, 2022 | 16.70 | 17.13 | 16.61 | 17.05 | 13,734,031 | +0.72(+4.41%) |
Feb 14, 2022 | 16.52 | 16.71 | 16.22 | 16.33 | 7,164,363 | -0.12(-0.72%) |
Feb 11, 2022 | 16.89 | 17.03 | 16.32 | 16.45 | 8,077,070 | -0.44(-2.59%) |
Feb 10, 2022 | 16.68 | 17.17 | 16.56 | 16.89 | 11,372,983 | +0.08(+0.49%) |
Feb 09, 2022 | 16.79 | 17.17 | 16.71 | 16.80 | 8,127,364 | +0.25(+1.54%) |
Feb 08, 2022 | 16.31 | 16.66 | 16.30 | 16.55 | 10,733,224 | +0.30(+1.85%) |
Feb 07, 2022 | 15.89 | 16.33 | 15.89 | 16.25 | 9,676,463 | +0.35(+2.18%) |
Feb 04, 2022 | 15.52 | 16.05 | 15.40 | 15.90 | 6,415,764 | +0.35(+2.22%) |
Feb 03, 2022 | 15.58 | 15.39 | 15.56 | 7,081,879 | -0.09(-0.58%) | |
Feb 02, 2022 | 15.85 | 15.92 | 15.54 | 15.65 | 8,760,397 | -0.17(-1.09%) |
Feb 01, 2022 | 15.79 | 16.08 | 15.72 | 15.82 | 8,611,630 | +0.03(+0.17%) |
Jan 31, 2022 | 15.16 | 15.80 | 15.79 | 7,240,898 | +0.51(+3.34%) | |
Jan 28, 2022 | 15.03 | 15.28 | 14.60 | 15.28 | 9,482,425 | +0.17(+1.14%) |
Jan 27, 2022 | 15.75 | 15.87 | 14.89 | 15.11 | 9,137,483 | -0.42(-2.70%) |
Jan 26, 2022 | 15.69 | 16.06 | 15.46 | 15.53 | 8,596,512 | +0.01(+0.06%) |
Jan 25, 2022 | 15.23 | 15.63 | 15.06 | 15.52 | 8,080,917 | +0.04(+0.24%) |
Jan 24, 2022 | 15.10 | 15.55 | 14.72 | 15.48 | 8,840,467 | -0.04(-0.23%) |
Jan 21, 2022 | 15.70 | 15.79 | 15.38 | 15.52 | 7,123,036 | -0.23(-1.45%) |
Jan 20, 2022 | 15.82 | 16.29 | 15.73 | 15.75 | 6,552,299 | -0.05(-0.35%) |
Jan 19, 2022 | 16.15 | 16.21 | 15.80 | 15.80 | 5,243,558 | -0.32(-1.98%) |
Jan 18, 2022 | 16.07 | 16.31 | 15.89 | 16.12 | 12,725,682 | -0.22(-1.34%) |
Jan 14, 2022 | 16.34 | 0 | -0.12(-0.72%) | |||
Jan 13, 2022 | 16.34 | 16.62 | 16.33 | 16.46 | 4,372,913 | +0.13(+0.78%) |
Jan 12, 2022 | 16.30 | 16.63 | 16.25 | 16.33 | 3,962,097 | -0.14(-0.83%) |
Jan 11, 2022 | 16.18 | 16.58 | 16.01 | 16.47 | 7,442,253 | +0.30(+1.86%) |
Jan 10, 2022 | 16.56 | 16.72 | 16.11 | 16.17 | 12,704,708 | -0.42(-2.53%) |
Jan 07, 2022 | 15.89 | 16.79 | 15.89 | 16.59 | 10,153,044 | +0.78(+4.96%) |
Jan 06, 2022 | 16.10 | 16.16 | 15.72 | 15.80 | 10,173,264 | -0.03(-0.17%) |
Jan 05, 2022 | 16.41 | 16.68 | 15.79 | 15.83 | 7,540,847 | -0.48(-2.96%) |
Jan 04, 2022 | 16.41 | 16.85 | 16.26 | 16.31 | 12,213,709 | +0.23(+1.42%) |
Jan 03, 2022 | 15.93 | 16.40 | 15.84 | 16.08 | 9,668,918 | +0.25(+1.55%) |
Dec 31, 2021 | 15.96 | 16.06 | 15.82 | 15.84 | 3,943,867 | -0.15(-0.91%) |
Dec 30, 2021 | 15.88 | 16.18 | 15.88 | 15.98 | 3,587,537 | +0.06(+0.40%) |
Dec 29, 2021 | 15.89 | 15.98 | 15.68 | 15.92 | 4,201,736 | +0.00(+0.00%) |
Dec 28, 2021 | 15.77 | 16.06 | 15.74 | 15.92 | 4,966,701 | +0.00(+0.00%) |
Dec 27, 2021 | 15.70 | 15.93 | 15.58 | 15.92 | 6,590,794 | +0.12(+0.75%) |
Dec 23, 2021 | 15.73 | 15.96 | 15.73 | 15.80 | 5,994,722 | +0.13(+0.81%) |
Dec 22, 2021 | 15.32 | 15.83 | 15.18 | 15.67 | 8,380,448 | +0.32(+2.08%) |
Dec 21, 2021 | 14.25 | 15.38 | 14.20 | 15.36 | 12,169,750 | +1.25(+8.84%) |
Dec 20, 2021 | 14.03 | 14.25 | 13.76 | 14.11 | 7,946,616 | -0.20(-1.40%) |
Dec 17, 2021 | 14.12 | 14.38 | 13.87 | 14.31 | 12,298,695 | +0.22(+1.55%) |
Dec 16, 2021 | 14.44 | 14.57 | 14.06 | 14.09 | 8,037,798 | -1.06(-6.98%) |
Dec 15, 2021 | 15.15 | 15.15 | 14.04 | 15.15 | 8,341,142 | +0.51(+3.48%) |
Dec 14, 2021 | 14.75 | 15.04 | 14.58 | 14.64 | 5,799,874 | -0.11(-0.74%) |
Dec 13, 2021 | 15.05 | 15.15 | 14.62 | 14.75 | 7,613,915 | -0.40(-2.65%) |
Dec 10, 2021 | 15.02 | 15.48 | 15.02 | 15.15 | 6,427,152 | -0.19(-1.25%) |
Dec 09, 2021 | 15.23 | 15.50 | 15.14 | 15.34 | 7,526,430 | -0.09(-0.59%) |
Dec 08, 2021 | 15.15 | 15.66 | 15.15 | 15.43 | 5,899,016 | +0.33(+2.17%) |
Dec 07, 2021 | 15.13 | 15.32 | 14.96 | 15.10 | 9,710,521 | +0.15(+0.97%) |
Dec 06, 2021 | 14.30 | 15.16 | 14.13 | 14.96 | 9,063,041 | +0.88(+6.28%) |
Dec 03, 2021 | 14.38 | 14.48 | 14.00 | 14.07 | 10,071,403 | -0.31(-2.15%) |
Dec 02, 2021 | 14.08 | 14.58 | 13.90 | 14.38 | 9,987,761 | +0.39(+2.80%) |
Dec 01, 2021 | 14.69 | 14.77 | 13.99 | 13.99 | 17,854,106 | -0.31(-2.17%) |
Nov 30, 2021 | 14.64 | 14.78 | 14.20 | 14.30 | 19,352,644 | -0.66(-4.38%) |
Nov 29, 2021 | 15.22 | 15.28 | 14.64 | 14.96 | 8,798,719 | -0.01(-0.06%) |
Nov 26, 2021 | 15.07 | 15.13 | 14.19 | 14.96 | 13,333,061 | -0.99(-6.22%) |
Nov 24, 2021 | 15.80 | 15.98 | 15.64 | 15.96 | 5,659,810 | +0.06(+0.40%) |
Nov 23, 2021 | 15.70 | 15.95 | 15.47 | 15.89 | 9,846,297 | +0.34(+2.17%) |
Nov 22, 2021 | 15.67 | 15.71 | 15.47 | 15.56 | 6,875,978 | +0.03(+0.18%) |
Nov 19, 2021 | 15.48 | 15.72 | 15.23 | 15.53 | 9,820,231 | -0.24(-1.50%) |
Nov 18, 2021 | 15.91 | 15.78 | 15.73 | 15.77 | 5,908,083 | -0.05(-0.35%) |
Nov 17, 2021 | 15.77 | 15.86 | 15.55 | 15.82 | 7,568,446 | -0.05(-0.29%) |
Nov 16, 2021 | 16.32 | 16.38 | 15.79 | 15.87 | 12,383,356 | -0.46(-2.79%) |
Nov 15, 2021 | 16.32 | 16.40 | 16.22 | 16.32 | 9,871,825 | +0.05(+0.28%) |
Nov 12, 2021 | 16.27 | 16.40 | 16.18 | 16.28 | 11,888,148 | +0.05(+0.34%) |
Nov 11, 2021 | 16.42 | 16.42 | 16.08 | 16.22 | 5,467,531 | -0.20(-1.22%) |
Nov 10, 2021 | 16.62 | 16.40 | 16.42 | 5,688,360 | -0.27(-1.64%) | |
Nov 09, 2021 | 16.67 | 16.78 | 16.54 | 16.69 | 5,784,917 | -0.05(-0.27%) |
Nov 08, 2021 | 16.75 | 17.00 | 16.65 | 16.74 | 7,242,989 | +0.01(+0.05%) |
Nov 05, 2021 | 16.88 | 17.32 | 16.64 | 16.73 | 9,060,098 | +0.41(+2.51%) |
Nov 04, 2021 | 16.15 | 16.79 | 16.01 | 16.32 | 9,114,522 | +0.11(+0.67%) |
Nov 03, 2021 | 15.79 | 16.38 | 15.72 | 16.21 | 6,754,576 | +0.39(+2.48%) |
Nov 02, 2021 | 15.67 | 15.86 | 15.57 | 15.82 | 7,260,537 | +0.11(+0.70%) |
Nov 01, 2021 | 15.31 | 15.74 | 15.58 | 15.71 | 5,928,374 | +0.38(+2.50%) |
Oct 29, 2021 | 15.34 | 15.53 | 15.28 | 15.33 | 9,841,906 | -0.04(-0.24%) |
Oct 28, 2021 | 15.23 | 15.40 | 15.37 | 5,748,772 | +0.12(+0.78%) | |
Oct 27, 2021 | 15.32 | 15.44 | 15.16 | 15.25 | 4,168,161 | -0.08(-0.53%) |
Oct 26, 2021 | 15.40 | 15.31 | 15.33 | 3,886,863 | +0.00(+0.00%) | |
Oct 25, 2021 | 15.37 | 15.47 | 15.18 | 15.33 | 4,085,417 | -0.05(-0.35%) |
Oct 22, 2021 | 15.25 | 15.48 | 15.19 | 15.38 | 5,917,667 | +0.13(+0.84%) |
Oct 21, 2021 | 15.19 | 15.29 | 15.11 | 15.26 | 5,904,405 | +0.03(+0.18%) |
Oct 20, 2021 | 14.99 | 15.31 | 14.97 | 15.23 | 6,718,880 | +0.13(+0.84%) |
Oct 19, 2021 | 15.37 | 15.45 | 15.08 | 15.10 | 3,821,284 | -0.28(-1.84%) |
Oct 18, 2021 | 15.08 | 15.46 | 15.08 | 15.38 | 6,422,296 | +0.10(+0.66%) |
Oct 15, 2021 | 15.27 | 15.37 | 15.19 | 15.28 | 7,604,482 | +0.27(+1.82%) |
Oct 14, 2021 | 14.98 | 15.12 | 14.85 | 15.01 | 5,445,068 | +0.23(+1.54%) |
Oct 13, 2021 | 15.06 | 15.06 | 14.56 | 14.78 | 8,038,181 | -0.30(-1.99%) |
Oct 12, 2021 | 15.00 | 15.19 | 14.97 | 15.08 | 5,318,637 | +0.04(+0.24%) |
Oct 11, 2021 | 15.04 | 15.15 | 14.91 | 15.05 | 5,322,763 | +0.06(+0.43%) |
Oct 08, 2021 | 14.97 | 15.17 | 14.94 | 14.98 | 8,066,998 | -0.02(-0.12%) |
Oct 07, 2021 | 15.04 | 15.22 | 14.90 | 15.00 | 7,087,646 | +0.09(+0.61%) |
Oct 06, 2021 | 14.85 | 14.96 | 14.35 | 14.91 | 10,330,469 | -0.20(-1.33%) |
Oct 05, 2021 | 15.06 | 15.26 | 15.06 | 15.11 | 7,798,763 | -0.05(-0.30%) |
Oct 04, 2021 | 15.34 | 15.53 | 15.14 | 15.16 | 8,483,176 | -0.12(-0.78%) |
Oct 01, 2021 | 15.03 | 15.50 | 15.00 | 15.27 | 13,455,768 | +0.40(+2.69%) |
Sep 30, 2021 | 15.19 | 15.28 | 14.84 | 14.87 | 8,329,142 | -0.30(-1.98%) |
Sep 29, 2021 | 15.44 | 15.51 | 15.16 | 15.17 | 7,383,354 | -0.24(-1.54%) |
Sep 28, 2021 | 15.40 | 15.74 | 15.30 | 15.41 | 7,547,157 | -0.07(-0.47%) |
Sep 27, 2021 | 15.62 | 15.95 | 15.43 | 15.48 | 12,397,083 | +0.04(+0.24%) |
Sep 24, 2021 | 15.41 | 15.61 | 15.30 | 15.45 | 7,473,982 | +0.04(+0.24%) |
Sep 23, 2021 | 15.22 | 15.55 | 15.16 | 15.41 | 6,336,515 | +0.36(+2.42%) |
Sep 22, 2021 | 14.94 | 15.26 | 14.88 | 15.05 | 10,135,644 | +0.28(+1.91%) |
Sep 21, 2021 | 14.81 | 15.00 | 14.73 | 14.76 | 6,807,456 | +0.04(+0.25%) |
Sep 20, 2021 | 14.55 | 14.83 | 14.34 | 14.73 | 7,477,090 | -0.08(-0.55%) |
Sep 17, 2021 | 15.08 | 15.11 | 14.76 | 14.81 | 13,226,746 | -0.14(-0.91%) |
Sep 16, 2021 | 15.04 | 15.17 | 14.91 | 14.95 | 6,969,607 | -0.12(-0.79%) |
Sep 15, 2021 | 15.19 | 15.19 | 14.85 | 15.06 | 5,586,429 | -0.08(-0.54%) |
Sep 14, 2021 | 15.26 | 15.28 | 15.04 | 15.15 | 5,329,421 | -0.05(-0.36%) |
Sep 13, 2021 | 14.74 | 15.26 | 14.61 | 15.20 | 8,048,411 | +0.65(+4.44%) |
Sep 10, 2021 | 14.88 | 14.96 | 14.55 | 14.55 | 6,714,891 | -0.10(-0.68%) |
Sep 09, 2021 | 14.49 | 14.88 | 14.46 | 14.65 | 7,868,181 | -0.04(-0.25%) |
Sep 08, 2021 | 14.80 | 14.95 | 14.56 | 14.69 | 5,316,459 | -0.15(-1.04%) |
Sep 07, 2021 | 14.65 | 14.86 | 14.53 | 14.85 | 6,810,489 | +0.12(+0.80%) |
Sep 03, 2021 | 15.04 | 15.09 | 14.55 | 14.73 | 6,562,905 | -0.31(-2.06%) |
Sep 02, 2021 | 15.01 | 15.06 | 14.75 | 15.04 | 7,928,330 | +0.10(+0.67%) |
Sep 01, 2021 | 15.12 | 15.24 | 14.82 | 14.94 | 7,286,722 | -0.15(-0.97%) |
Aug 31, 2021 | 14.75 | 15.13 | 14.75 | 15.08 | 11,532,430 | +0.18(+1.22%) |
Aug 30, 2021 | 15.01 | 15.05 | 14.75 | 14.90 | 10,772,557 | -0.05(-0.37%) |
Aug 27, 2021 | 14.45 | 15.00 | 14.42 | 14.96 | 7,049,695 | +0.50(+3.47%) |
Aug 26, 2021 | 14.68 | 14.90 | 14.38 | 14.45 | 9,092,025 | -0.27(-1.86%) |
Aug 25, 2021 | 14.48 | 14.81 | 14.26 | 14.73 | 9,539,930 | +0.21(+1.44%) |
Aug 24, 2021 | 14.12 | 14.58 | 14.10 | 14.52 | 12,192,170 | +0.46(+3.31%) |
Aug 23, 2021 | 13.91 | 14.12 | 13.89 | 14.05 | 7,013,566 | +0.25(+1.78%) |
Aug 20, 2021 | 13.45 | 13.86 | 13.36 | 13.81 | 9,174,620 | +0.27(+2.02%) |
Aug 19, 2021 | 13.83 | 13.88 | 13.42 | 13.53 | 16,958,038 | -0.43(-3.07%) |
Aug 18, 2021 | 13.97 | 14.07 | 13.83 | 13.96 | 10,263,446 | +0.00(+0.00%) |
Aug 17, 2021 | 14.18 | 14.18 | 13.75 | 13.96 | 10,102,821 | -0.22(-1.54%) |
Aug 16, 2021 | 14.36 | 14.39 | 14.11 | 14.18 | 7,050,752 | -0.31(-2.14%) |
Aug 13, 2021 | 14.72 | 14.76 | 14.44 | 14.49 | 5,342,868 | -0.24(-1.61%) |
Aug 12, 2021 | 15.00 | 15.05 | 14.62 | 14.73 | 6,728,285 | -0.26(-1.76%) |
Aug 11, 2021 | 14.78 | 15.06 | 14.57 | 14.99 | 8,227,911 | +0.24(+1.60%) |
Aug 10, 2021 | 14.44 | 14.89 | 14.28 | 14.75 | 10,659,321 | +0.30(+2.08%) |
Aug 09, 2021 | 14.59 | 14.63 | 14.31 | 14.45 | 7,499,439 | -0.25(-1.67%) |
Aug 06, 2021 | 14.61 | 14.85 | 14.47 | 14.70 | 10,514,120 | +0.33(+2.28%) |
Aug 05, 2021 | 13.91 | 14.45 | 13.87 | 14.37 | 9,859,328 | +0.56(+4.09%) |
Aug 04, 2021 | 14.07 | 14.37 | 13.66 | 13.81 | 10,722,871 | -0.57(-3.99%) |
Aug 03, 2021 | 14.42 | 14.46 | 13.95 | 14.38 | 10,797,224 | -0.01(-0.06%) |
Aug 02, 2021 | 14.65 | 15.06 | 14.36 | 14.39 | 7,598,102 | -0.12(-0.82%) |
Jul 30, 2021 | 14.79 | 14.93 | 14.45 | 14.51 | 5,116,926 | -0.32(-2.15%) |
Jul 29, 2021 | 14.77 | 15.06 | 14.61 | 14.83 | 7,189,899 | +0.17(+1.18%) |
Jul 28, 2021 | 14.61 | 14.81 | 14.36 | 14.65 | 6,841,855 | +0.04(+0.25%) |
Jul 27, 2021 | 14.67 | 14.77 | 14.49 | 14.62 | 5,944,787 | -0.12(-0.80%) |
Jul 26, 2021 | 14.37 | 14.76 | 14.31 | 14.74 | 6,775,130 | +0.36(+2.53%) |
Jul 23, 2021 | 14.67 | 14.68 | 14.27 | 14.37 | 4,651,123 | -0.12(-0.82%) |
Jul 22, 2021 | 14.80 | 14.95 | 14.43 | 14.49 | 5,660,796 | -0.42(-2.81%) |
Jul 21, 2021 | 14.53 | 15.17 | 14.53 | 14.91 | 11,087,849 | +0.52(+3.61%) |
Jul 20, 2021 | 14.12 | 14.59 | 13.82 | 14.39 | 9,885,703 | +0.37(+2.66%) |
Jul 19, 2021 | 14.20 | 14.22 | 13.75 | 14.02 | 14,044,431 | -0.54(-3.69%) |
Jul 16, 2021 | 14.91 | 15.07 | 14.51 | 14.55 | 9,314,682 | -0.35(-2.32%) |
Jul 15, 2021 | 14.97 | 15.06 | 14.73 | 14.90 | 9,027,608 | -0.18(-1.21%) |
Jul 14, 2021 | 15.23 | 15.37 | 15.02 | 15.08 | 7,848,026 | +0.00(+0.00%) |
Jul 13, 2021 | 15.59 | 15.59 | 15.04 | 15.08 | 7,016,698 | -0.48(-3.10%) |
Jul 12, 2021 | 15.70 | 15.70 | 15.32 | 15.57 | 6,605,382 | -0.02(-0.12%) |
Jul 09, 2021 | 15.48 | 15.62 | 15.21 | 15.58 | 7,028,422 | +0.46(+3.01%) |
Jul 08, 2021 | 14.82 | 15.36 | 14.43 | 15.13 | 10,632,703 | +0.03(+0.18%) |
Jul 07, 2021 | 15.24 | 15.44 | 14.98 | 15.10 | 11,031,884 | -0.14(-0.90%) |
Jul 06, 2021 | 15.67 | 15.68 | 15.08 | 15.24 | 10,489,333 | -0.47(-3.01%) |
Jul 02, 2021 | 15.77 | 15.88 | 15.57 | 15.71 | 6,332,173 | -0.06(-0.40%) |
Jul 01, 2021 | 15.67 | 15.94 | 15.65 | 15.77 | 5,764,093 | +0.21(+1.35%) |
Jun 30, 2021 | 15.43 | 15.69 | 15.35 | 15.57 | 6,610,426 | +0.15(+1.01%) |
Jun 29, 2021 | 15.50 | 15.67 | 15.35 | 15.41 | 8,273,960 | -0.03(-0.18%) |
Jun 28, 2021 | 16.00 | 16.00 | 15.11 | 15.44 | 14,153,295 | -0.56(-3.53%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.77 | 16.00 | 8,695,158 | -0.05(-0.34%) |
Jun 24, 2021 | 16.05 | 16.13 | 15.80 | 16.06 | 6,658,938 | +0.02(+0.11%) |
Jun 23, 2021 | 16.00 | 16.28 | 16.00 | 16.04 | 5,383,654 | +0.10(+0.63%) |
Jun 22, 2021 | 16.07 | 16.11 | 15.75 | 15.94 | 3,967,870 | -0.12(-0.74%) |
Jun 21, 2021 | 15.77 | 16.07 | 15.65 | 16.06 | 5,487,184 | +0.45(+2.86%) |
Jun 18, 2021 | 15.99 | 15.98 | 15.57 | 15.61 | 20,047,426 | -0.60(-3.71%) |
Jun 17, 2021 | 16.42 | 16.52 | 16.12 | 16.21 | 12,519,400 | -0.15(-0.89%) |
Jun 16, 2021 | 16.19 | 16.45 | 15.99 | 16.36 | 6,084,026 | +0.19(+1.18%) |
Jun 15, 2021 | 15.92 | 16.27 | 15.81 | 16.17 | 7,677,529 | +0.07(+0.45%) |
Jun 14, 2021 | 16.42 | 16.54 | 15.97 | 16.09 | 5,956,329 | -0.22(-1.34%) |
Jun 11, 2021 | 16.24 | 16.44 | 16.24 | 16.31 | 4,557,305 | -0.09(-0.56%) |
Jun 10, 2021 | 16.30 | 16.43 | 16.07 | 16.40 | 14,787,234 | +0.18(+1.12%) |
Jun 09, 2021 | 16.52 | 16.54 | 16.20 | 16.22 | 6,877,815 | -0.26(-1.60%) |
Jun 08, 2021 | 16.20 | 16.51 | 16.08 | 16.49 | 6,947,302 | +0.27(+1.69%) |
Jun 07, 2021 | 15.92 | 16.42 | 15.92 | 16.21 | 6,148,064 | +0.29(+1.83%) |
Jun 04, 2021 | 15.96 | 16.02 | 15.78 | 15.92 | 5,054,751 | +0.05(+0.29%) |
Jun 03, 2021 | 16.02 | 16.16 | 15.78 | 15.88 | 6,177,065 | -0.25(-1.53%) |
Jun 02, 2021 | 16.20 | 16.28 | 16.00 | 16.12 | 9,236,185 | +0.03(+0.17%) |
Jun 01, 2021 | 15.87 | 16.11 | 15.73 | 16.09 | 6,267,543 | +0.46(+2.91%) |
May 28, 2021 | 15.78 | 15.82 | 15.43 | 15.64 | 5,761,400 | +0.04(+0.23%) |
May 27, 2021 | 15.68 | 15.77 | 15.46 | 15.60 | 28,913,162 | +0.06(+0.41%) |
May 26, 2021 | 15.50 | 15.71 | 15.20 | 15.54 | 5,988,995 | +0.25(+1.61%) |
May 25, 2021 | 15.70 | 15.77 | 15.26 | 15.29 | 8,546,736 | -0.20(-1.29%) |
May 24, 2021 | 15.49 | 15.60 | 15.34 | 15.49 | 8,585,822 | +0.06(+0.41%) |
May 21, 2021 | 15.43 | 15.56 | 15.27 | 15.43 | 12,540,671 | -0.03(-0.18%) |
May 20, 2021 | 15.49 | 15.53 | 15.09 | 15.46 | 12,744,231 | -0.04(-0.23%) |
May 19, 2021 | 15.67 | 15.67 | 15.23 | 15.49 | 6,114,628 | -0.31(-1.96%) |
May 18, 2021 | 15.79 | 16.04 | 15.62 | 15.80 | 11,837,320 | -0.03(-0.17%) |
May 17, 2021 | 15.68 | 15.86 | 15.57 | 15.83 | 7,652,273 | +0.05(+0.29%) |
May 14, 2021 | 15.50 | 15.94 | 15.37 | 15.78 | 5,474,859 | +0.57(+3.77%) |
May 13, 2021 | 15.12 | 15.47 | 15.06 | 15.21 | 6,612,630 | +0.17(+1.15%) |
May 12, 2021 | 15.44 | 15.62 | 14.97 | 15.04 | 6,221,923 | -0.44(-2.83%) |
May 11, 2021 | 15.29 | 15.57 | 15.19 | 15.47 | 9,620,467 | -0.11(-0.70%) |
May 10, 2021 | 16.09 | 16.16 | 15.52 | 15.58 | 10,297,386 | -0.43(-2.67%) |
May 07, 2021 | 15.54 | 16.08 | 15.42 | 16.01 | 10,261,704 | +0.42(+2.69%) |
May 06, 2021 | 16.36 | 16.39 | 15.43 | 15.59 | 12,373,576 | -0.37(-2.34%) |
May 05, 2021 | 16.16 | 16.48 | 15.85 | 15.97 | 12,947,824 | -0.04(-0.23%) |
May 04, 2021 | 16.34 | 16.47 | 15.86 | 16.00 | 9,445,582 | -0.46(-2.77%) |