Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.88 | 29.48 | 28.81 | 28.82 | 7,545,191 | -0.45(-1.54%) |
Mar 30, 2022 | 29.26 | 29.47 | 28.86 | 29.27 | 8,159,030 | +0.45(+1.56%) |
Mar 29, 2022 | 28.18 | 28.91 | 27.83 | 28.82 | 10,141,471 | -0.14(-0.49%) |
Mar 28, 2022 | 29.29 | 29.40 | 28.86 | 28.96 | 7,676,714 | -1.15(-3.82%) |
Mar 25, 2022 | 28.89 | 30.15 | 28.88 | 30.11 | 10,615,683 | +1.02(+3.50%) |
Mar 24, 2022 | 29.22 | 29.41 | 28.88 | 29.10 | 7,120,421 | -0.04(-0.15%) |
Mar 23, 2022 | 29.09 | 29.59 | 29.06 | 29.14 | 8,206,142 | +0.46(+1.60%) |
Mar 22, 2022 | 28.73 | 28.81 | 28.39 | 28.68 | 5,890,541 | -0.03(-0.09%) |
Mar 21, 2022 | 27.98 | 28.73 | 27.96 | 28.71 | 8,067,037 | +1.19(+4.31%) |
Mar 18, 2022 | 27.45 | 27.74 | 27.28 | 27.52 | 6,140,203 | -0.04(-0.16%) |
Mar 17, 2022 | 27.12 | 27.63 | 26.98 | 27.57 | 11,478,645 | +1.11(+4.18%) |
Mar 16, 2022 | 26.66 | 26.79 | 26.18 | 26.46 | 10,382,598 | +0.19(+0.71%) |
Mar 15, 2022 | 26.05 | 26.56 | 25.82 | 26.28 | 10,595,798 | -0.90(-3.32%) |
Mar 14, 2022 | 27.54 | 27.77 | 26.69 | 27.18 | 10,214,836 | -0.91(-3.24%) |
Mar 11, 2022 | 27.91 | 28.59 | 27.85 | 28.09 | 8,618,556 | +0.06(+0.22%) |
Mar 10, 2022 | 28.12 | 27.83 | 28.03 | 11,507,635 | +0.35(+1.28%) | |
Mar 09, 2022 | 28.08 | 28.51 | 27.32 | 27.67 | 11,851,689 | -0.80(-2.80%) |
Mar 08, 2022 | 29.57 | 29.73 | 27.93 | 28.47 | 16,342,463 | -0.59(-2.04%) |
Mar 07, 2022 | 28.17 | 29.44 | 28.17 | 29.06 | 17,346,502 | +1.23(+4.42%) |
Mar 04, 2022 | 27.28 | 27.84 | 27.14 | 27.83 | 11,338,472 | +0.47(+1.71%) |
Mar 03, 2022 | 27.06 | 27.64 | 26.99 | 27.36 | 14,956,333 | +0.06(+0.23%) |
Mar 02, 2022 | 27.35 | 27.65 | 27.20 | 27.30 | 12,125,293 | +0.46(+1.72%) |
Mar 01, 2022 | 27.07 | 27.48 | 26.56 | 26.84 | 16,740,083 | +0.20(+0.75%) |
Feb 28, 2022 | 26.01 | 26.69 | 25.87 | 26.64 | 9,826,470 | +0.64(+2.45%) |
Feb 25, 2022 | 25.27 | 26.00 | 25.48 | 26.00 | 13,076,197 | +0.76(+3.01%) |
Feb 24, 2022 | 25.77 | 25.81 | 24.64 | 25.24 | 9,585,943 | -0.17(-0.65%) |
Feb 23, 2022 | 25.55 | 25.91 | 25.27 | 25.41 | 6,169,605 | +0.06(+0.24%) |
Feb 22, 2022 | 26.04 | 26.12 | 24.93 | 25.35 | 15,490,527 | -0.02(-0.07%) |
Feb 18, 2022 | 25.36 | 0 | -0.51(-1.99%) | |||
Feb 17, 2022 | 25.84 | 26.15 | 25.60 | 25.88 | 6,503,438 | +0.03(+0.10%) |
Feb 16, 2022 | 25.73 | 26.39 | 25.73 | 25.85 | 7,861,863 | +0.32(+1.26%) |
Feb 15, 2022 | 25.22 | 25.54 | 24.95 | 25.53 | 7,894,656 | -0.39(-1.51%) |
Feb 14, 2022 | 26.08 | 26.32 | 25.67 | 25.92 | 12,378,967 | -0.35(-1.33%) |
Feb 11, 2022 | 25.38 | 26.40 | 25.31 | 26.27 | 10,658,971 | +1.10(+4.37%) |
Feb 10, 2022 | 25.02 | 25.64 | 24.99 | 25.17 | 5,312,074 | -0.03(-0.14%) |
Feb 09, 2022 | 24.93 | 25.48 | 24.93 | 25.21 | 5,285,373 | +0.37(+1.48%) |
Feb 08, 2022 | 25.06 | 25.11 | 24.55 | 24.84 | 7,100,484 | -0.45(-1.79%) |
Feb 07, 2022 | 25.05 | 25.50 | 24.66 | 25.30 | 7,224,304 | +0.24(+0.94%) |
Feb 04, 2022 | 25.70 | 25.71 | 24.98 | 25.06 | 17,641,786 | -0.44(-1.71%) |
Feb 03, 2022 | 25.53 | 25.50 | 14,648,511 | -1.03(-3.88%) | ||
Feb 02, 2022 | 26.20 | 26.62 | 25.83 | 26.53 | 13,175,680 | +0.44(+1.67%) |
Feb 01, 2022 | 24.93 | 26.11 | 24.90 | 26.09 | 9,404,870 | +1.16(+4.66%) |
Jan 31, 2022 | 24.73 | 25.15 | 24.93 | 8,207,407 | +0.24(+0.95%) | |
Jan 28, 2022 | 24.82 | 25.11 | 24.53 | 24.69 | 9,106,654 | -0.13(-0.53%) |
Jan 27, 2022 | 24.82 | 25.26 | 24.47 | 24.82 | 10,460,212 | +0.49(+2.01%) |
Jan 26, 2022 | 24.60 | 24.96 | 24.20 | 24.34 | 9,645,653 | +0.24(+1.01%) |
Jan 25, 2022 | 22.74 | 24.20 | 22.51 | 24.09 | 13,089,037 | +1.20(+5.22%) |
Jan 24, 2022 | 22.87 | 23.23 | 22.05 | 22.90 | 15,094,660 | -0.72(-3.07%) |
Jan 21, 2022 | 24.20 | 24.27 | 23.53 | 23.62 | 14,028,328 | -0.99(-4.04%) |
Jan 20, 2022 | 24.56 | 25.20 | 24.39 | 24.61 | 6,329,041 | -0.15(-0.60%) |
Jan 19, 2022 | 25.22 | 25.22 | 24.53 | 24.76 | 6,850,959 | -0.19(-0.77%) |
Jan 18, 2022 | 25.52 | 25.52 | 24.72 | 24.95 | 15,737,126 | +0.32(+1.31%) |
Jan 14, 2022 | 24.63 | 0 | +0.31(+1.29%) | |||
Jan 13, 2022 | 24.58 | 24.75 | 24.10 | 24.32 | 8,740,409 | -0.27(-1.10%) |
Jan 12, 2022 | 24.65 | 25.08 | 24.44 | 24.59 | 13,360,847 | +0.17(+0.71%) |
Jan 11, 2022 | 23.51 | 24.44 | 23.41 | 24.41 | 9,963,723 | +1.20(+5.15%) |
Jan 10, 2022 | 23.18 | 23.37 | 22.87 | 23.22 | 5,856,727 | +0.04(+0.19%) |
Jan 07, 2022 | 23.34 | 23.36 | 22.99 | 23.17 | 8,065,751 | -0.02(-0.08%) |
Jan 06, 2022 | 23.34 | 23.75 | 23.09 | 23.19 | 10,585,739 | +0.37(+1.61%) |
Jan 05, 2022 | 23.31 | 23.46 | 22.80 | 22.83 | 9,032,146 | +0.07(+0.31%) |
Jan 04, 2022 | 22.43 | 22.87 | 22.30 | 22.76 | 8,358,331 | +0.33(+1.48%) |
Jan 03, 2022 | 21.96 | 22.62 | 21.90 | 22.42 | 4,929,283 | +0.58(+2.68%) |
Dec 31, 2021 | 21.55 | 21.90 | 21.53 | 21.84 | 3,918,515 | +0.29(+1.34%) |
Dec 30, 2021 | 21.67 | 21.80 | 21.52 | 21.55 | 4,091,375 | -0.02(-0.08%) |
Dec 29, 2021 | 21.60 | 21.96 | 21.52 | 21.57 | 7,198,616 | -0.24(-1.08%) |
Dec 28, 2021 | 21.92 | 22.14 | 21.71 | 21.80 | 3,109,779 | -0.02(-0.08%) |
Dec 27, 2021 | 21.29 | 21.84 | 21.04 | 21.82 | 3,616,608 | +0.44(+2.04%) |
Dec 23, 2021 | 21.39 | 21.57 | 21.28 | 21.39 | 3,550,721 | +0.10(+0.45%) |
Dec 22, 2021 | 20.91 | 21.43 | 20.71 | 21.29 | 4,899,352 | +0.38(+1.79%) |
Dec 21, 2021 | 20.53 | 20.96 | 20.46 | 20.91 | 8,200,779 | +0.76(+3.77%) |
Dec 20, 2021 | 19.61 | 20.17 | 19.39 | 20.16 | 8,431,585 | -0.07(-0.35%) |
Dec 17, 2021 | 20.17 | 20.56 | 20.03 | 20.23 | 6,474,499 | -0.45(-2.15%) |
Dec 16, 2021 | 20.78 | 21.18 | 20.65 | 20.67 | 5,908,613 | +0.16(+0.77%) |
Dec 15, 2021 | 20.36 | 20.66 | 19.68 | 20.51 | 7,773,640 | +0.03(+0.17%) |
Dec 14, 2021 | 20.65 | 21.06 | 20.41 | 20.48 | 5,977,482 | -0.31(-1.47%) |
Dec 13, 2021 | 21.26 | 21.28 | 20.71 | 20.78 | 7,332,861 | -0.70(-3.25%) |
Dec 10, 2021 | 21.53 | 21.60 | 21.19 | 21.48 | 6,557,883 | +0.13(+0.61%) |
Dec 09, 2021 | 21.38 | 21.52 | 21.13 | 21.35 | 6,328,321 | -0.27(-1.25%) |
Dec 08, 2021 | 21.98 | 22.12 | 21.57 | 21.62 | 5,981,377 | -0.25(-1.16%) |
Dec 07, 2021 | 21.78 | 22.15 | 21.61 | 21.87 | 7,792,841 | +0.61(+2.87%) |
Dec 06, 2021 | 20.92 | 21.59 | 20.76 | 21.26 | 7,281,849 | +0.69(+3.35%) |
Dec 03, 2021 | 21.50 | 21.67 | 20.44 | 20.57 | 11,620,273 | -0.50(-2.36%) |
Dec 02, 2021 | 20.53 | 21.20 | 20.18 | 21.07 | 16,447,733 | +0.65(+3.21%) |
Dec 01, 2021 | 21.62 | 21.66 | 20.39 | 20.42 | 17,171,470 | -0.45(-2.18%) |
Nov 30, 2021 | 20.97 | 21.30 | 20.53 | 20.87 | 12,047,551 | -0.60(-2.79%) |
Nov 29, 2021 | 21.93 | 22.10 | 21.12 | 21.47 | 11,384,560 | +0.24(+1.13%) |
Nov 26, 2021 | 21.53 | 21.53 | 20.74 | 21.23 | 12,920,973 | -1.60(-7.02%) |
Nov 24, 2021 | 22.12 | 22.89 | 22.05 | 22.83 | 7,014,796 | +0.52(+2.34%) |
Nov 23, 2021 | 21.93 | 22.35 | 21.89 | 22.31 | 8,966,735 | +0.83(+3.87%) |
Nov 22, 2021 | 21.31 | 21.89 | 21.10 | 21.48 | 11,043,516 | +0.03(+0.12%) |
Nov 19, 2021 | 21.59 | 21.86 | 21.18 | 21.45 | 8,207,978 | -0.52(-2.38%) |
Nov 18, 2021 | 21.93 | 22.27 | 21.93 | 21.98 | 6,308,316 | +0.07(+0.31%) |
Nov 17, 2021 | 21.75 | 22.40 | 21.65 | 21.91 | 5,501,999 | -0.03(-0.12%) |
Nov 16, 2021 | 22.35 | 22.37 | 21.93 | 21.93 | 4,380,873 | -0.29(-1.31%) |
Nov 15, 2021 | 21.97 | 22.37 | 21.64 | 22.23 | 6,646,620 | +0.14(+0.62%) |
Nov 12, 2021 | 21.98 | 22.11 | 21.81 | 22.09 | 7,026,446 | -0.01(-0.04%) |
Nov 11, 2021 | 22.17 | 22.35 | 22.06 | 22.10 | 5,209,750 | -0.09(-0.39%) |
Nov 10, 2021 | 22.50 | 22.18 | 7,266,810 | -0.32(-1.41%) | ||
Nov 09, 2021 | 22.66 | 22.77 | 22.26 | 22.50 | 6,894,683 | -0.12(-0.53%) |
Nov 08, 2021 | 22.89 | 23.01 | 22.46 | 22.62 | 8,148,411 | -0.11(-0.49%) |
Nov 05, 2021 | 22.43 | 22.83 | 22.18 | 22.73 | 11,944,584 | +0.51(+2.28%) |
Nov 04, 2021 | 22.16 | 22.50 | 21.93 | 22.23 | 13,130,996 | +0.46(+2.13%) |
Nov 03, 2021 | 21.56 | 21.95 | 21.52 | 21.76 | 9,773,771 | -0.32(-1.44%) |
Nov 02, 2021 | 22.72 | 22.79 | 22.06 | 22.08 | 9,080,774 | -0.82(-3.59%) |
Nov 01, 2021 | 22.93 | 23.12 | 22.53 | 22.90 | 10,034,656 | +0.36(+1.60%) |
Oct 29, 2021 | 22.23 | 22.83 | 22.21 | 22.54 | 17,679,364 | +0.33(+1.51%) |
Oct 28, 2021 | 20.73 | 22.28 | 20.73 | 22.21 | 24,807,600 | +2.59(+13.19%) |
Oct 27, 2021 | 20.12 | 20.11 | 19.57 | 19.62 | 10,243,397 | -0.67(-3.30%) |
Oct 26, 2021 | 20.26 | 20.29 | 6,672,889 | +0.14(+0.68%) | ||
Oct 25, 2021 | 20.01 | 20.31 | 19.92 | 20.15 | 7,900,836 | +0.56(+2.84%) |
Oct 22, 2021 | 19.45 | 19.67 | 19.35 | 19.59 | 6,141,442 | +0.24(+1.24%) |
Oct 21, 2021 | 19.71 | 19.85 | 19.20 | 19.35 | 10,650,297 | -0.50(-2.50%) |
Oct 20, 2021 | 19.68 | 20.04 | 19.63 | 19.85 | 10,311,283 | +0.00(+0.00%) |
Oct 19, 2021 | 19.92 | 20.07 | 19.65 | 19.85 | 7,495,448 | -0.01(-0.04%) |
Oct 18, 2021 | 20.37 | 20.60 | 19.77 | 19.86 | 9,512,959 | -0.29(-1.45%) |
Oct 15, 2021 | 20.37 | 20.53 | 20.15 | 20.15 | 7,285,308 | -0.03(-0.17%) |
Oct 14, 2021 | 20.57 | 20.65 | 20.13 | 20.19 | 8,380,854 | +0.06(+0.30%) |
Oct 13, 2021 | 19.83 | 20.16 | 19.65 | 20.13 | 5,868,717 | +0.05(+0.26%) |
Oct 12, 2021 | 19.97 | 20.19 | 19.77 | 20.07 | 8,198,233 | +0.00(+0.00%) |
Oct 11, 2021 | 20.40 | 20.55 | 20.03 | 20.07 | 6,458,907 | +0.27(+1.39%) |
Oct 08, 2021 | 19.41 | 19.86 | 19.41 | 19.80 | 7,978,524 | +0.68(+3.54%) |
Oct 07, 2021 | 18.64 | 19.16 | 18.44 | 19.12 | 8,364,459 | +0.64(+3.48%) |
Oct 06, 2021 | 18.63 | 18.67 | 18.17 | 18.48 | 9,788,544 | -0.48(-2.53%) |
Oct 05, 2021 | 18.68 | 19.17 | 18.56 | 18.96 | 10,388,250 | +0.64(+3.51%) |
Oct 04, 2021 | 18.29 | 18.75 | 18.25 | 18.32 | 9,519,911 | +0.35(+1.96%) |
Oct 01, 2021 | 17.81 | 18.17 | 17.76 | 17.97 | 6,273,088 | +0.19(+1.06%) |
Sep 30, 2021 | 17.80 | 18.07 | 17.44 | 17.78 | 10,022,240 | +0.00(+0.00%) |
Sep 29, 2021 | 17.87 | 17.97 | 17.72 | 17.78 | 7,599,457 | -0.14(-0.77%) |
Sep 28, 2021 | 18.29 | 18.42 | 17.79 | 17.91 | 8,897,939 | -0.08(-0.43%) |
Sep 27, 2021 | 17.79 | 18.30 | 17.79 | 17.99 | 8,427,615 | +0.66(+3.81%) |
Sep 24, 2021 | 17.18 | 17.47 | 17.09 | 17.33 | 4,141,234 | +0.04(+0.25%) |
Sep 23, 2021 | 17.08 | 17.49 | 17.03 | 17.29 | 8,974,319 | +0.37(+2.18%) |
Sep 22, 2021 | 16.58 | 17.19 | 16.56 | 16.92 | 8,662,572 | +0.69(+4.22%) |
Sep 21, 2021 | 16.26 | 16.39 | 15.98 | 16.23 | 7,589,229 | +0.20(+1.23%) |
Sep 20, 2021 | 16.01 | 16.20 | 15.81 | 16.04 | 6,458,439 | -0.56(-3.36%) |
Sep 17, 2021 | 16.52 | 16.68 | 16.35 | 16.59 | 7,113,317 | -0.18(-1.07%) |
Sep 16, 2021 | 16.77 | 16.91 | 16.67 | 16.77 | 8,267,014 | -0.04(-0.26%) |
Sep 15, 2021 | 16.21 | 16.87 | 16.18 | 16.82 | 10,635,988 | +0.91(+5.71%) |
Sep 14, 2021 | 16.54 | 16.56 | 15.83 | 15.91 | 6,293,460 | -0.38(-2.32%) |
Sep 13, 2021 | 15.90 | 16.40 | 15.88 | 16.29 | 8,604,609 | +0.60(+3.83%) |
Sep 10, 2021 | 16.19 | 16.30 | 15.68 | 15.69 | 6,891,953 | -0.21(-1.29%) |
Sep 09, 2021 | 15.54 | 16.05 | 15.46 | 15.89 | 10,454,596 | +0.26(+1.65%) |
Sep 08, 2021 | 15.87 | 16.12 | 15.60 | 15.63 | 7,927,290 | -0.16(-1.03%) |
Sep 07, 2021 | 15.95 | 16.11 | 15.77 | 15.80 | 12,331,890 | -0.25(-1.55%) |
Sep 03, 2021 | 16.29 | 16.36 | 15.99 | 16.05 | 6,965,905 | -0.15(-0.95%) |
Sep 02, 2021 | 15.90 | 16.45 | 15.88 | 16.20 | 19,293,244 | +0.56(+3.56%) |
Sep 01, 2021 | 15.75 | 15.94 | 15.60 | 15.64 | 15,672,663 | -0.16(-1.02%) |
Aug 31, 2021 | 15.93 | 16.10 | 15.79 | 15.80 | 6,676,850 | -0.25(-1.53%) |
Aug 30, 2021 | 16.32 | 16.34 | 16.05 | 16.05 | 7,904,822 | -0.23(-1.41%) |
Aug 27, 2021 | 15.97 | 16.45 | 15.97 | 16.28 | 7,858,715 | +0.47(+2.95%) |
Aug 26, 2021 | 15.78 | 15.91 | 15.59 | 15.81 | 10,046,561 | -0.05(-0.32%) |
Aug 25, 2021 | 15.85 | 15.91 | 15.71 | 15.86 | 4,859,886 | +0.01(+0.05%) |
Aug 24, 2021 | 15.69 | 15.96 | 15.64 | 15.85 | 9,120,715 | +0.35(+2.24%) |
Aug 23, 2021 | 15.24 | 15.59 | 15.23 | 15.51 | 8,887,152 | +0.68(+4.57%) |
Aug 20, 2021 | 14.69 | 14.88 | 14.63 | 14.83 | 7,182,596 | -0.04(-0.29%) |
Aug 19, 2021 | 14.80 | 14.95 | 14.49 | 14.87 | 16,554,141 | -0.37(-2.45%) |
Aug 18, 2021 | 15.69 | 15.73 | 15.24 | 15.24 | 11,641,442 | -0.41(-2.60%) |
Aug 17, 2021 | 15.77 | 16.06 | 15.58 | 15.65 | 11,127,526 | -0.32(-2.02%) |
Aug 16, 2021 | 16.03 | 16.06 | 15.71 | 15.97 | 7,168,948 | -0.29(-1.77%) |
Aug 13, 2021 | 16.47 | 16.54 | 16.24 | 16.26 | 4,325,295 | -0.28(-1.69%) |
Aug 12, 2021 | 16.66 | 16.74 | 16.40 | 16.54 | 4,324,224 | -0.19(-1.16%) |
Aug 11, 2021 | 16.65 | 16.77 | 16.45 | 16.74 | 4,687,757 | +0.03(+0.15%) |
Aug 10, 2021 | 16.30 | 16.73 | 16.24 | 16.71 | 5,456,584 | +0.47(+2.87%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.10 | 16.24 | 7,481,206 | -0.43(-2.59%) |
Aug 06, 2021 | 16.74 | 16.84 | 16.56 | 16.68 | 5,875,655 | +0.10(+0.61%) |
Aug 05, 2021 | 16.31 | 16.80 | 16.29 | 16.58 | 8,215,232 | +0.42(+2.62%) |
Aug 04, 2021 | 16.45 | 16.56 | 16.13 | 16.15 | 7,519,818 | -0.58(-3.45%) |
Aug 03, 2021 | 16.24 | 16.81 | 16.09 | 16.73 | 8,979,376 | +0.41(+2.49%) |
Aug 02, 2021 | 16.67 | 17.22 | 16.30 | 16.32 | 8,839,256 | -0.31(-1.89%) |
Jul 30, 2021 | 16.91 | 17.09 | 16.47 | 16.63 | 11,499,568 | -0.25(-1.46%) |
Jul 29, 2021 | 17.55 | 17.64 | 16.84 | 16.88 | 13,800,944 | -0.50(-2.88%) |
Jul 28, 2021 | 17.35 | 17.52 | 17.08 | 17.38 | 14,532,228 | +0.13(+0.74%) |
Jul 27, 2021 | 17.90 | 17.95 | 17.23 | 17.25 | 12,020,305 | -0.80(-4.46%) |
Jul 26, 2021 | 17.63 | 18.33 | 17.59 | 18.06 | 6,900,237 | +0.42(+2.40%) |
Jul 23, 2021 | 17.82 | 17.86 | 17.51 | 17.63 | 5,487,259 | -0.10(-0.57%) |
Jul 22, 2021 | 17.85 | 17.85 | 17.52 | 17.74 | 5,904,914 | -0.09(-0.52%) |
Jul 21, 2021 | 17.54 | 18.05 | 17.54 | 17.83 | 9,564,867 | +0.55(+3.19%) |
Jul 20, 2021 | 16.89 | 17.42 | 16.59 | 17.28 | 9,392,909 | +0.41(+2.41%) |
Jul 19, 2021 | 16.82 | 17.18 | 16.58 | 16.87 | 14,105,288 | -0.91(-5.10%) |
Jul 16, 2021 | 18.55 | 18.58 | 17.68 | 17.78 | 8,496,684 | -0.57(-3.09%) |
Jul 15, 2021 | 18.50 | 18.78 | 18.25 | 18.35 | 5,839,690 | -0.42(-2.21%) |
Jul 14, 2021 | 19.34 | 19.58 | 18.65 | 18.76 | 6,701,336 | -0.43(-2.25%) |
Jul 13, 2021 | 19.32 | 19.42 | 19.00 | 19.19 | 5,221,335 | -0.24(-1.22%) |
Jul 12, 2021 | 19.60 | 19.72 | 19.27 | 19.43 | 7,093,096 | -0.29(-1.46%) |
Jul 09, 2021 | 19.77 | 19.88 | 19.54 | 19.72 | 5,611,405 | +0.20(+1.04%) |
Jul 08, 2021 | 19.20 | 19.75 | 19.09 | 19.52 | 6,488,139 | -0.12(-0.60%) |
Jul 07, 2021 | 20.06 | 20.31 | 19.57 | 19.63 | 5,451,932 | -0.51(-2.52%) |
Jul 06, 2021 | 20.43 | 20.45 | 19.67 | 20.14 | 13,591,439 | -0.14(-0.67%) |
Jul 02, 2021 | 20.54 | 20.67 | 19.99 | 20.28 | 5,220,391 | -0.39(-1.89%) |
Jul 01, 2021 | 20.85 | 20.95 | 20.65 | 20.67 | 4,060,713 | +0.36(+1.75%) |
Jun 30, 2021 | 20.12 | 20.44 | 20.03 | 20.31 | 4,960,863 | +0.31(+1.57%) |
Jun 29, 2021 | 20.29 | 20.42 | 19.99 | 20.00 | 4,248,037 | -0.14(-0.71%) |
Jun 28, 2021 | 20.64 | 20.74 | 20.11 | 20.14 | 6,422,058 | -0.74(-3.53%) |
Jun 25, 2021 | 21.15 | 21.24 | 20.88 | 20.88 | 6,110,691 | -0.21(-1.00%) |
Jun 24, 2021 | 21.04 | 21.13 | 20.85 | 21.09 | 3,772,139 | +0.16(+0.77%) |
Jun 23, 2021 | 21.19 | 21.66 | 20.89 | 20.93 | 5,148,959 | -0.02(-0.08%) |
Jun 22, 2021 | 20.75 | 21.06 | 20.44 | 20.95 | 5,327,714 | +0.18(+0.86%) |
Jun 21, 2021 | 20.00 | 20.90 | 19.96 | 20.77 | 8,125,958 | +0.95(+4.79%) |
Jun 18, 2021 | 19.91 | 20.24 | 19.68 | 19.82 | 10,905,265 | -0.53(-2.58%) |
Jun 17, 2021 | 21.23 | 21.24 | 20.01 | 20.35 | 10,235,859 | -0.97(-4.57%) |
Jun 16, 2021 | 21.70 | 21.74 | 21.29 | 21.32 | 5,918,979 | -0.43(-1.99%) |
Jun 15, 2021 | 21.50 | 21.80 | 21.46 | 21.75 | 7,325,820 | +0.36(+1.70%) |
Jun 14, 2021 | 21.31 | 21.69 | 21.23 | 21.39 | 7,500,156 | +0.22(+1.04%) |
Jun 11, 2021 | 21.41 | 21.41 | 21.09 | 21.17 | 4,203,683 | +0.03(+0.16%) |
Jun 10, 2021 | 21.46 | 21.63 | 20.96 | 21.13 | 7,314,615 | -0.08(-0.36%) |
Jun 09, 2021 | 21.59 | 21.59 | 21.21 | 21.21 | 6,925,356 | -0.21(-0.99%) |
Jun 08, 2021 | 21.42 | 21.59 | 21.18 | 21.42 | 8,200,538 | -0.12(-0.55%) |
Jun 07, 2021 | 21.65 | 21.77 | 21.40 | 21.54 | 10,345,603 | -0.06(-0.27%) |
Jun 04, 2021 | 21.44 | 21.69 | 21.18 | 21.60 | 7,001,711 | +0.40(+1.88%) |
Jun 03, 2021 | 21.14 | 21.36 | 20.95 | 21.20 | 12,599,853 | +0.10(+0.48%) |
Jun 02, 2021 | 20.79 | 21.39 | 20.63 | 21.10 | 9,201,313 | +0.50(+2.45%) |
Jun 01, 2021 | 19.88 | 20.62 | 19.87 | 20.60 | 16,832,464 | +1.18(+6.10%) |
May 28, 2021 | 19.50 | 19.57 | 19.33 | 19.41 | 5,649,987 | -0.04(-0.22%) |
May 27, 2021 | 19.38 | 19.72 | 19.37 | 19.45 | 6,936,864 | +0.06(+0.30%) |
May 26, 2021 | 19.34 | 19.52 | 19.30 | 19.39 | 7,664,372 | -0.07(-0.35%) |
May 25, 2021 | 19.62 | 19.81 | 19.38 | 19.46 | 7,528,460 | -0.32(-1.61%) |
May 24, 2021 | 19.63 | 19.81 | 19.35 | 19.78 | 3,450,909 | +0.33(+1.68%) |
May 21, 2021 | 19.64 | 19.74 | 19.36 | 19.45 | 5,195,208 | +0.08(+0.39%) |
May 20, 2021 | 19.23 | 19.48 | 18.98 | 19.38 | 5,847,881 | +0.18(+0.92%) |
May 19, 2021 | 19.67 | 19.76 | 19.03 | 19.20 | 9,416,926 | -0.82(-4.11%) |
May 18, 2021 | 20.26 | 20.45 | 19.84 | 20.02 | 8,703,264 | -0.21(-1.04%) |
May 17, 2021 | 19.41 | 20.26 | 19.41 | 20.23 | 8,426,883 | +0.71(+3.66%) |
May 14, 2021 | 19.25 | 19.63 | 19.24 | 19.52 | 9,217,160 | +0.50(+2.65%) |
May 13, 2021 | 19.24 | 19.58 | 18.83 | 19.02 | 11,589,588 | -0.56(-2.88%) |
May 12, 2021 | 19.39 | 20.05 | 19.34 | 19.58 | 8,630,717 | +0.34(+1.79%) |
May 11, 2021 | 19.27 | 19.51 | 18.99 | 19.23 | 7,213,976 | -0.38(-1.93%) |
May 10, 2021 | 20.13 | 20.27 | 19.60 | 19.61 | 7,470,825 | -0.24(-1.23%) |
May 07, 2021 | 19.20 | 19.87 | 19.02 | 19.86 | 10,162,222 | +0.54(+2.78%) |
May 06, 2021 | 19.18 | 19.33 | 18.87 | 19.32 | 5,407,479 | +0.20(+1.06%) |
May 05, 2021 | 18.96 | 19.20 | 18.56 | 19.12 | 11,340,412 | +0.72(+3.93%) |
May 04, 2021 | 18.67 | 18.99 | 18.33 | 18.39 | 9,092,879 | -0.04(-0.23%) |
May 03, 2021 | 18.19 | 18.47 | 18.05 | 18.44 | 6,688,635 | +0.44(+2.43%) |
Apr 30, 2021 | 18.05 | 18.30 | 17.88 | 18.00 | 6,662,834 | -0.29(-1.56%) |
Apr 29, 2021 | 18.39 | 18.77 | 18.08 | 18.29 | 7,745,583 | +0.16(+0.88%) |
Apr 28, 2021 | 17.65 | 18.14 | 17.60 | 18.13 | 7,733,372 | +0.60(+3.40%) |
Apr 27, 2021 | 17.36 | 17.60 | 17.29 | 17.53 | 6,396,020 | +0.27(+1.56%) |
Apr 26, 2021 | 17.08 | 17.35 | 17.02 | 17.26 | 4,255,426 | +0.14(+0.83%) |
Apr 23, 2021 | 16.94 | 17.18 | 16.81 | 17.12 | 3,838,427 | +0.24(+1.44%) |
Apr 22, 2021 | 17.13 | 17.18 | 16.77 | 16.87 | 7,137,456 | -0.25(-1.47%) |
Apr 21, 2021 | 16.57 | 17.23 | 16.51 | 17.13 | 6,240,296 | +0.29(+1.75%) |
Apr 20, 2021 | 17.48 | 17.50 | 16.75 | 16.83 | 8,342,705 | -0.72(-4.12%) |
Apr 19, 2021 | 17.66 | 17.70 | 17.39 | 17.55 | 5,604,725 | +0.00(+0.00%) |
Apr 16, 2021 | 17.87 | 17.93 | 17.53 | 17.55 | 9,685,619 | -0.18(-1.00%) |
Apr 15, 2021 | 17.86 | 18.07 | 17.70 | 17.73 | 5,293,973 | -0.28(-1.54%) |
Apr 14, 2021 | 17.47 | 18.15 | 17.45 | 18.01 | 11,313,181 | +0.69(+3.98%) |
Apr 13, 2021 | 17.48 | 17.55 | 17.30 | 17.32 | 7,132,123 | -0.13(-0.72%) |
Apr 12, 2021 | 17.71 | 17.73 | 17.43 | 17.45 | 5,077,263 | -0.09(-0.53%) |
Apr 09, 2021 | 17.66 | 17.79 | 17.50 | 17.54 | 4,892,671 | -0.13(-0.76%) |
Apr 08, 2021 | 17.62 | 17.71 | 17.36 | 17.67 | 5,459,752 | +0.01(+0.05%) |
Apr 07, 2021 | 17.81 | 17.83 | 17.59 | 17.66 | 4,154,514 | -0.10(-0.57%) |
Apr 06, 2021 | 17.87 | 18.09 | 17.67 | 17.76 | 7,533,336 | -0.01(-0.05%) |
Apr 05, 2021 | 18.02 | 18.04 | 17.54 | 17.77 | 10,188,146 | -0.32(-1.76%) |