Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.59 | 18.13 | 17.53 | 17.99 | 24,705,184 | +0.13(+0.71%) |
May 27, 2022 | 17.80 | 17.95 | 17.72 | 17.86 | 7,244,591 | +0.09(+0.48%) |
May 26, 2022 | 17.52 | 17.86 | 17.52 | 17.78 | 17,281,442 | +0.36(+2.05%) |
May 25, 2022 | 16.91 | 17.59 | 16.91 | 17.42 | 18,221,998 | +0.42(+2.47%) |
May 24, 2022 | 16.88 | 17.06 | 16.43 | 17.00 | 14,963,622 | +0.09(+0.53%) |
May 23, 2022 | 16.78 | 17.08 | 16.61 | 16.91 | 10,100,264 | +0.56(+3.44%) |
May 20, 2022 | 16.46 | 16.67 | 16.00 | 16.35 | 11,073,976 | -0.04(-0.22%) |
May 19, 2022 | 16.29 | 16.53 | 16.18 | 16.39 | 10,566,245 | -0.13(-0.81%) |
May 18, 2022 | 16.97 | 17.02 | 16.41 | 16.52 | 8,961,469 | -0.63(-3.69%) |
May 17, 2022 | 16.88 | 17.25 | 16.87 | 17.15 | 7,365,937 | +0.62(+3.72%) |
May 16, 2022 | 16.65 | 16.73 | 16.37 | 16.54 | 8,424,542 | -0.08(-0.48%) |
May 13, 2022 | 16.69 | 16.86 | 16.50 | 16.62 | 9,680,607 | +0.08(+0.49%) |
May 12, 2022 | 16.55 | 16.75 | 16.20 | 16.54 | 14,118,841 | -0.04(-0.27%) |
May 11, 2022 | 16.90 | 17.29 | 16.55 | 16.58 | 10,182,681 | -0.30(-1.80%) |
May 10, 2022 | 17.39 | 17.40 | 16.61 | 16.89 | 13,992,366 | -0.23(-1.36%) |
May 09, 2022 | 17.21 | 17.34 | 16.87 | 17.12 | 10,103,966 | -0.32(-1.84%) |
May 06, 2022 | 17.64 | 17.66 | 17.13 | 17.44 | 9,184,290 | -0.21(-1.21%) |
May 05, 2022 | 17.84 | 17.94 | 17.32 | 17.65 | 11,194,812 | -0.45(-2.47%) |
May 04, 2022 | 17.56 | 18.15 | 17.48 | 18.10 | 11,588,772 | +0.51(+2.89%) |
May 03, 2022 | 17.55 | 17.73 | 17.37 | 17.59 | 9,179,705 | +0.21(+1.23%) |
May 02, 2022 | 17.31 | 17.45 | 16.98 | 17.38 | 11,594,697 | +0.14(+0.83%) |
Apr 29, 2022 | 17.82 | 18.00 | 17.19 | 17.23 | 11,631,608 | -0.64(-3.60%) |
Apr 28, 2022 | 17.91 | 18.01 | 17.63 | 17.88 | 10,042,623 | +0.15(+0.86%) |
Apr 27, 2022 | 17.81 | 17.96 | 17.63 | 17.73 | 12,848,513 | -0.04(-0.25%) |
Apr 26, 2022 | 18.02 | 18.37 | 17.76 | 17.77 | 12,562,612 | -0.64(-3.49%) |
Apr 25, 2022 | 18.34 | 18.47 | 17.87 | 18.41 | 17,757,038 | -0.07(-0.39%) |
Apr 22, 2022 | 18.84 | 18.91 | 18.47 | 18.48 | 15,042,667 | -0.33(-1.76%) |
Apr 21, 2022 | 18.92 | 19.75 | 18.66 | 18.81 | 18,531,670 | -0.60(-3.08%) |
Apr 20, 2022 | 19.38 | 19.79 | 19.25 | 19.41 | 15,631,381 | +0.29(+1.49%) |
Apr 19, 2022 | 18.64 | 19.19 | 18.56 | 19.13 | 13,989,861 | +0.59(+3.18%) |
Apr 18, 2022 | 18.26 | 18.56 | 18.22 | 18.54 | 10,139,223 | +0.26(+1.42%) |
Apr 14, 2022 | 18.39 | 18.49 | 18.20 | 18.28 | 10,159,957 | -0.09(-0.49%) |
Apr 13, 2022 | 18.09 | 18.38 | 18.03 | 18.37 | 14,322,985 | +0.07(+0.39%) |
Apr 12, 2022 | 18.59 | 18.83 | 18.16 | 18.30 | 10,138,264 | -0.32(-1.73%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.49 | 18.62 | 8,483,556 | +0.08(+0.43%) |
Apr 08, 2022 | 18.74 | 18.76 | 18.43 | 18.54 | 12,316,631 | +0.04(+0.19%) |
Apr 07, 2022 | 18.73 | 18.80 | 18.24 | 18.50 | 10,794,235 | -0.17(-0.91%) |
Apr 06, 2022 | 18.91 | 19.01 | 18.61 | 18.67 | 12,207,075 | -0.38(-2.01%) |
Apr 05, 2022 | 19.14 | 19.43 | 19.03 | 19.06 | 10,393,421 | -0.21(-1.07%) |
Apr 04, 2022 | 19.30 | 19.38 | 18.89 | 19.26 | 9,794,232 | -0.07(-0.37%) |
Apr 01, 2022 | 20.18 | 20.30 | 19.23 | 19.33 | 16,055,091 | -0.64(-3.22%) |
Mar 31, 2022 | 20.50 | 20.71 | 19.96 | 19.97 | 10,042,134 | -0.56(-2.74%) |
Mar 30, 2022 | 21.08 | 21.10 | 20.36 | 20.54 | 9,303,124 | -0.55(-2.62%) |
Mar 29, 2022 | 21.30 | 21.38 | 20.90 | 21.09 | 6,283,727 | +0.18(+0.85%) |
Mar 28, 2022 | 21.13 | 21.13 | 20.57 | 20.91 | 6,743,144 | -0.41(-1.93%) |
Mar 25, 2022 | 21.11 | 21.46 | 21.01 | 21.32 | 7,237,701 | +0.26(+1.23%) |
Mar 24, 2022 | 21.18 | 21.33 | 20.95 | 21.06 | 6,548,810 | +0.07(+0.34%) |
Mar 23, 2022 | 21.50 | 21.69 | 20.94 | 20.99 | 5,664,918 | -0.72(-3.33%) |
Mar 22, 2022 | 21.67 | 21.97 | 21.55 | 21.71 | 6,955,435 | +0.39(+1.84%) |
Mar 21, 2022 | 21.44 | 21.74 | 21.17 | 21.32 | 7,276,031 | -0.04(-0.17%) |
Mar 18, 2022 | 21.50 | 21.50 | 20.91 | 21.36 | 26,898,490 | -0.18(-0.83%) |
Mar 17, 2022 | 21.28 | 21.54 | 21.02 | 21.54 | 8,340,014 | -0.21(-0.94%) |
Mar 16, 2022 | 21.68 | 22.05 | 21.27 | 21.74 | 14,472,715 | +0.46(+2.18%) |
Mar 15, 2022 | 21.39 | 21.56 | 20.96 | 21.28 | 7,776,274 | +0.03(+0.13%) |
Mar 14, 2022 | 20.88 | 21.69 | 20.87 | 21.25 | 12,408,365 | +0.79(+3.88%) |
Mar 11, 2022 | 20.73 | 21.16 | 20.43 | 20.46 | 8,883,451 | -0.04(-0.17%) |
Mar 10, 2022 | 20.43 | 20.86 | 20.29 | 20.49 | 13,076,557 | -0.32(-1.54%) |
Mar 09, 2022 | 20.76 | 21.07 | 20.64 | 20.81 | 8,749,486 | +0.82(+4.11%) |
Mar 08, 2022 | 20.22 | 20.59 | 19.72 | 19.99 | 13,802,602 | +0.25(+1.27%) |
Mar 07, 2022 | 20.50 | 20.59 | 19.73 | 19.74 | 15,043,759 | -0.98(-4.74%) |
Mar 04, 2022 | 20.80 | 21.02 | 20.41 | 20.72 | 9,904,071 | -0.84(-3.89%) |
Mar 03, 2022 | 21.55 | 21.74 | 21.18 | 21.56 | 11,418,220 | -0.01(-0.04%) |
Mar 02, 2022 | 20.88 | 21.72 | 20.88 | 21.57 | 14,295,848 | +1.05(+5.13%) |
Mar 01, 2022 | 22.06 | 22.11 | 20.38 | 20.52 | 16,626,463 | -1.86(-8.30%) |
Feb 28, 2022 | 21.63 | 22.38 | 21.63 | 22.38 | 12,936,213 | -0.03(-0.14%) |
Feb 25, 2022 | 21.56 | 22.44 | 21.91 | 22.41 | 10,031,686 | +1.04(+4.85%) |
Feb 24, 2022 | 21.12 | 21.42 | 20.61 | 21.37 | 14,133,584 | -0.48(-2.19%) |
Feb 23, 2022 | 22.80 | 22.90 | 21.74 | 21.85 | 9,904,205 | -0.81(-3.60%) |
Feb 22, 2022 | 22.73 | 22.87 | 22.46 | 22.66 | 8,522,749 | -0.04(-0.20%) |
Feb 18, 2022 | 22.71 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 23.29 | 23.35 | 22.69 | 22.79 | 6,979,659 | -0.78(-3.31%) |
Feb 16, 2022 | 23.29 | 23.75 | 23.26 | 23.57 | 5,881,255 | +0.07(+0.30%) |
Feb 15, 2022 | 23.19 | 23.56 | 23.15 | 23.50 | 7,082,222 | +0.55(+2.39%) |
Feb 14, 2022 | 23.31 | 23.44 | 22.75 | 22.95 | 9,886,006 | -0.27(-1.18%) |
Feb 11, 2022 | 23.35 | 23.84 | 23.04 | 23.22 | 12,806,900 | -0.29(-1.24%) |
Feb 10, 2022 | 23.66 | 24.00 | 23.40 | 23.51 | 9,281,947 | -0.13(-0.56%) |
Feb 09, 2022 | 23.82 | 23.86 | 23.58 | 23.65 | 7,335,512 | -0.22(-0.93%) |
Feb 08, 2022 | 23.85 | 23.94 | 23.55 | 23.87 | 12,581,904 | +0.48(+2.04%) |
Feb 07, 2022 | 23.18 | 23.50 | 23.07 | 23.39 | 8,478,235 | +0.21(+0.92%) |
Feb 04, 2022 | 22.80 | 23.34 | 22.71 | 23.18 | 7,592,893 | +0.50(+2.19%) |
Feb 03, 2022 | 22.98 | 22.64 | 22.68 | 7,213,261 | -0.18(-0.77%) | |
Feb 02, 2022 | 22.58 | 22.90 | 22.49 | 22.86 | 6,407,931 | +0.23(+1.02%) |
Feb 01, 2022 | 22.17 | 22.68 | 22.03 | 22.63 | 7,196,833 | +0.43(+1.96%) |
Jan 31, 2022 | 21.98 | 22.32 | 22.19 | 9,457,100 | -0.06(-0.28%) | |
Jan 28, 2022 | 22.03 | 22.25 | 21.71 | 22.26 | 9,909,855 | +0.17(+0.76%) |
Jan 27, 2022 | 22.50 | 22.84 | 21.92 | 22.09 | 10,537,511 | -0.27(-1.19%) |
Jan 26, 2022 | 22.26 | 22.55 | 21.93 | 22.35 | 15,773,028 | +0.30(+1.37%) |
Jan 25, 2022 | 21.95 | 22.23 | 21.37 | 22.05 | 8,976,421 | -0.08(-0.36%) |
Jan 24, 2022 | 21.57 | 22.22 | 21.18 | 22.13 | 12,936,152 | +0.18(+0.81%) |
Jan 21, 2022 | 22.15 | 22.55 | 21.84 | 21.95 | 14,750,114 | -0.30(-1.35%) |
Jan 20, 2022 | 22.80 | 23.07 | 22.19 | 22.26 | 12,044,904 | -0.41(-1.80%) |
Jan 19, 2022 | 23.56 | 23.61 | 22.66 | 22.66 | 12,066,115 | -0.89(-3.80%) |
Jan 18, 2022 | 24.04 | 24.06 | 23.40 | 23.56 | 7,501,801 | -0.36(-1.52%) |
Jan 14, 2022 | 23.92 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.50 | 23.81 | 23.42 | 23.65 | 11,913,384 | +0.27(+1.14%) |
Jan 12, 2022 | 23.47 | 23.58 | 23.24 | 23.38 | 12,128,796 | -0.03(-0.11%) |
Jan 11, 2022 | 23.48 | 23.50 | 23.01 | 23.41 | 9,013,713 | +0.09(+0.38%) |
Jan 10, 2022 | 23.60 | 23.68 | 22.97 | 23.32 | 11,234,845 | -0.02(-0.08%) |
Jan 07, 2022 | 23.03 | 23.42 | 22.90 | 23.34 | 12,617,675 | +0.37(+1.62%) |
Jan 06, 2022 | 22.35 | 23.05 | 22.23 | 22.96 | 10,643,122 | +1.12(+5.11%) |
Jan 05, 2022 | 22.14 | 22.38 | 21.84 | 21.85 | 11,382,239 | -0.13(-0.60%) |
Jan 04, 2022 | 21.21 | 22.03 | 21.16 | 21.98 | 9,482,370 | +1.10(+5.26%) |
Jan 03, 2022 | 20.77 | 21.09 | 20.74 | 20.88 | 7,716,895 | +0.40(+1.95%) |
Dec 31, 2021 | 20.47 | 20.64 | 20.44 | 20.48 | 3,835,638 | -0.05(-0.26%) |
Dec 30, 2021 | 20.73 | 20.87 | 20.52 | 20.54 | 3,535,988 | -0.10(-0.47%) |
Dec 29, 2021 | 20.62 | 20.77 | 20.46 | 20.64 | 4,140,827 | +0.10(+0.47%) |
Dec 28, 2021 | 20.32 | 20.62 | 20.32 | 20.54 | 4,475,875 | +0.09(+0.43%) |
Dec 27, 2021 | 20.27 | 20.45 | 19.96 | 20.45 | 4,562,096 | +0.31(+1.54%) |
Dec 23, 2021 | 20.22 | 20.40 | 20.07 | 20.14 | 5,477,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.02 | 20.20 | 19.96 | 20.07 | 5,361,193 | -0.03(-0.13%) |
Dec 21, 2021 | 19.81 | 20.19 | 19.80 | 20.09 | 7,522,576 | +0.55(+2.81%) |
Dec 20, 2021 | 19.65 | 19.68 | 19.18 | 19.55 | 12,256,516 | -0.39(-1.95%) |
Dec 17, 2021 | 20.50 | 20.59 | 19.90 | 19.94 | 22,335,500 | -0.72(-3.47%) |
Dec 16, 2021 | 20.72 | 21.15 | 20.51 | 20.65 | 9,689,571 | +0.19(+0.91%) |
Dec 15, 2021 | 21.00 | 21.00 | 20.20 | 20.47 | 13,174,692 | +0.31(+1.54%) |
Dec 14, 2021 | 19.95 | 20.39 | 19.89 | 20.16 | 8,630,671 | +0.27(+1.38%) |
Dec 13, 2021 | 20.29 | 20.33 | 19.86 | 19.88 | 10,082,991 | -0.50(-2.43%) |
Dec 10, 2021 | 20.52 | 20.55 | 20.12 | 20.38 | 5,845,702 | +0.02(+0.09%) |
Dec 09, 2021 | 20.35 | 20.56 | 20.18 | 20.36 | 6,561,012 | -0.10(-0.48%) |
Dec 08, 2021 | 20.56 | 20.78 | 20.46 | 20.46 | 7,087,908 | -0.10(-0.47%) |
Dec 07, 2021 | 20.55 | 20.86 | 20.46 | 20.56 | 9,891,007 | +0.13(+0.65%) |
Dec 06, 2021 | 20.23 | 20.69 | 20.07 | 20.42 | 9,547,387 | +0.58(+2.90%) |
Dec 03, 2021 | 20.27 | 20.38 | 19.66 | 19.85 | 11,042,751 | -0.37(-1.84%) |
Dec 02, 2021 | 19.76 | 20.36 | 19.60 | 20.22 | 9,104,002 | +0.68(+3.49%) |
Dec 01, 2021 | 20.29 | 20.40 | 19.52 | 19.54 | 9,618,245 | -0.34(-1.69%) |
Nov 30, 2021 | 19.94 | 19.96 | 19.73 | 19.87 | 18,207,160 | -0.35(-1.71%) |
Nov 29, 2021 | 20.51 | 20.60 | 19.98 | 20.22 | 8,667,654 | +0.11(+0.55%) |
Nov 26, 2021 | 20.37 | 20.37 | 19.70 | 20.11 | 9,633,166 | -0.93(-4.42%) |
Nov 24, 2021 | 21.06 | 21.24 | 20.92 | 21.04 | 5,823,183 | -0.01(-0.04%) |
Nov 23, 2021 | 20.94 | 21.10 | 20.79 | 21.05 | 5,574,309 | +0.30(+1.44%) |
Nov 22, 2021 | 20.83 | 21.10 | 20.55 | 20.75 | 7,048,975 | +0.23(+1.11%) |
Nov 19, 2021 | 20.49 | 20.74 | 20.24 | 20.52 | 8,593,505 | -0.26(-1.27%) |
Nov 18, 2021 | 20.82 | 20.83 | 20.75 | 20.78 | 6,581,629 | -0.04(-0.17%) |
Nov 17, 2021 | 20.99 | 21.06 | 20.71 | 20.82 | 4,592,773 | -0.18(-0.88%) |
Nov 16, 2021 | 21.04 | 21.14 | 20.89 | 21.00 | 4,657,075 | +0.00(+0.00%) |
Nov 15, 2021 | 21.25 | 21.28 | 20.89 | 21.00 | 8,316,789 | -0.15(-0.71%) |
Nov 12, 2021 | 21.21 | 21.39 | 20.98 | 21.15 | 7,392,729 | -0.10(-0.45%) |
Nov 11, 2021 | 20.95 | 21.39 | 20.95 | 21.25 | 7,720,124 | +0.26(+1.26%) |
Nov 10, 2021 | 20.86 | 20.99 | 7,959,233 | +0.17(+0.80%) | ||
Nov 09, 2021 | 20.57 | 20.85 | 20.51 | 20.82 | 7,535,485 | +0.01(+0.04%) |
Nov 08, 2021 | 20.92 | 21.06 | 20.64 | 20.81 | 7,937,408 | +0.02(+0.08%) |
Nov 05, 2021 | 20.90 | 21.01 | 20.65 | 20.79 | 5,795,005 | +0.13(+0.64%) |
Nov 04, 2021 | 20.96 | 21.01 | 20.45 | 20.66 | 7,012,341 | -0.37(-1.75%) |
Nov 03, 2021 | 20.54 | 21.15 | 20.47 | 21.03 | 7,457,264 | +0.37(+1.78%) |
Nov 02, 2021 | 20.68 | 20.82 | 20.59 | 20.66 | 5,635,493 | -0.07(-0.34%) |
Nov 01, 2021 | 20.64 | 20.78 | 20.67 | 20.73 | 4,476,328 | +0.30(+1.46%) |
Oct 29, 2021 | 20.66 | 20.67 | 20.42 | 20.43 | 5,943,180 | -0.20(-0.98%) |
Oct 28, 2021 | 20.52 | 20.68 | 20.47 | 20.64 | 5,567,553 | +0.18(+0.90%) |
Oct 27, 2021 | 20.85 | 20.99 | 20.44 | 20.45 | 8,493,888 | -0.53(-2.51%) |
Oct 26, 2021 | 21.18 | 20.98 | 6,866,322 | -0.16(-0.75%) | ||
Oct 25, 2021 | 21.22 | 21.27 | 21.05 | 21.14 | 6,292,318 | +0.03(+0.12%) |
Oct 22, 2021 | 21.07 | 21.34 | 21.01 | 21.11 | 8,821,524 | +0.23(+1.09%) |
Oct 21, 2021 | 21.07 | 21.57 | 20.70 | 20.88 | 11,267,340 | +0.05(+0.25%) |
Oct 20, 2021 | 20.25 | 20.87 | 20.20 | 20.83 | 12,070,398 | +0.46(+2.24%) |
Oct 19, 2021 | 20.33 | 20.41 | 20.16 | 20.37 | 7,904,097 | +0.14(+0.69%) |
Oct 18, 2021 | 20.20 | 20.49 | 20.20 | 20.23 | 7,737,009 | +0.02(+0.09%) |
Oct 15, 2021 | 20.62 | 20.67 | 20.11 | 20.21 | 10,721,981 | -0.17(-0.82%) |
Oct 14, 2021 | 20.19 | 20.41 | 19.98 | 20.38 | 10,195,880 | +0.47(+2.34%) |
Oct 13, 2021 | 19.92 | 20.04 | 19.46 | 19.92 | 8,713,757 | -0.15(-0.74%) |
Oct 12, 2021 | 19.99 | 20.20 | 19.88 | 20.06 | 7,903,816 | +0.00(+0.00%) |
Oct 11, 2021 | 20.33 | 20.45 | 20.04 | 20.06 | 6,468,544 | -0.11(-0.52%) |
Oct 08, 2021 | 19.88 | 20.26 | 19.83 | 20.17 | 14,243,982 | +0.24(+1.19%) |
Oct 07, 2021 | 20.03 | 20.19 | 19.77 | 19.93 | 11,488,428 | +0.06(+0.31%) |
Oct 06, 2021 | 19.76 | 19.91 | 19.43 | 19.87 | 8,845,634 | -0.06(-0.31%) |
Oct 05, 2021 | 19.86 | 20.10 | 19.65 | 19.93 | 7,998,669 | +0.25(+1.29%) |
Oct 04, 2021 | 19.64 | 20.05 | 19.57 | 19.68 | 9,374,491 | +0.06(+0.31%) |
Oct 01, 2021 | 19.15 | 19.75 | 19.12 | 19.62 | 10,746,137 | +0.63(+3.33%) |
Sep 30, 2021 | 19.41 | 19.48 | 18.99 | 18.98 | 8,782,181 | -0.32(-1.68%) |
Sep 29, 2021 | 19.16 | 19.38 | 19.02 | 19.31 | 6,847,916 | +0.21(+1.10%) |
Sep 28, 2021 | 19.30 | 19.41 | 19.05 | 19.10 | 9,512,031 | -0.06(-0.32%) |
Sep 27, 2021 | 18.84 | 19.25 | 18.78 | 19.16 | 9,948,936 | +0.60(+3.22%) |
Sep 24, 2021 | 18.45 | 18.74 | 18.41 | 18.56 | 6,567,719 | +0.15(+0.81%) |
Sep 23, 2021 | 18.07 | 18.56 | 17.99 | 18.41 | 9,984,389 | +0.58(+3.25%) |
Sep 22, 2021 | 17.78 | 18.03 | 17.72 | 17.83 | 8,153,944 | +0.33(+1.91%) |
Sep 21, 2021 | 17.75 | 17.78 | 17.39 | 17.50 | 9,475,374 | -0.11(-0.65%) |
Sep 20, 2021 | 17.69 | 17.73 | 17.28 | 17.61 | 13,731,374 | -0.61(-3.37%) |
Sep 17, 2021 | 18.36 | 18.60 | 18.16 | 18.23 | 15,989,704 | -0.11(-0.62%) |
Sep 16, 2021 | 18.38 | 18.63 | 18.31 | 18.34 | 10,694,255 | -0.10(-0.52%) |
Sep 15, 2021 | 18.19 | 18.56 | 18.17 | 18.44 | 12,764,403 | +0.35(+1.94%) |
Sep 14, 2021 | 18.23 | 18.38 | 17.97 | 18.09 | 15,149,346 | -0.11(-0.58%) |
Sep 13, 2021 | 17.68 | 18.23 | 17.58 | 18.19 | 15,155,441 | +0.75(+4.28%) |
Sep 10, 2021 | 17.65 | 17.70 | 17.42 | 17.45 | 7,552,089 | -0.09(-0.50%) |
Sep 09, 2021 | 17.30 | 17.70 | 17.22 | 17.54 | 5,549,237 | +0.20(+1.16%) |
Sep 08, 2021 | 17.51 | 17.61 | 17.30 | 17.33 | 5,791,881 | -0.26(-1.50%) |
Sep 07, 2021 | 17.66 | 17.90 | 17.59 | 17.60 | 6,782,621 | -0.01(-0.05%) |
Sep 03, 2021 | 17.68 | 18.54 | 17.47 | 17.61 | 6,890,078 | -0.06(-0.35%) |
Sep 02, 2021 | 17.55 | 17.84 | 17.50 | 17.67 | 6,441,393 | +0.10(+0.55%) |
Sep 01, 2021 | 17.86 | 17.86 | 17.49 | 17.57 | 7,910,484 | -0.27(-1.53%) |
Aug 31, 2021 | 17.75 | 17.98 | 17.67 | 17.84 | 7,954,418 | +0.13(+0.74%) |
Aug 30, 2021 | 18.19 | 18.22 | 17.70 | 17.71 | 4,860,756 | -0.47(-2.58%) |
Aug 27, 2021 | 17.85 | 18.22 | 17.82 | 18.18 | 5,387,056 | +0.33(+1.85%) |
Aug 26, 2021 | 18.22 | 18.22 | 17.77 | 17.85 | 5,922,672 | -0.30(-1.63%) |
Aug 25, 2021 | 17.84 | 18.26 | 17.75 | 18.15 | 5,714,123 | +0.38(+2.16%) |
Aug 24, 2021 | 17.62 | 17.82 | 17.56 | 17.76 | 5,289,248 | +0.22(+1.24%) |
Aug 23, 2021 | 17.48 | 17.64 | 17.43 | 17.55 | 5,087,782 | +0.22(+1.26%) |
Aug 20, 2021 | 17.13 | 17.34 | 17.05 | 17.33 | 6,992,849 | +0.15(+0.86%) |
Aug 19, 2021 | 17.21 | 17.38 | 17.03 | 17.18 | 6,622,276 | -0.24(-1.40%) |
Aug 18, 2021 | 17.48 | 17.77 | 17.40 | 17.42 | 6,730,805 | -0.17(-0.94%) |
Aug 17, 2021 | 17.66 | 17.81 | 17.33 | 17.59 | 6,447,570 | -0.27(-1.51%) |
Aug 16, 2021 | 17.80 | 17.96 | 17.60 | 17.86 | 6,930,004 | -0.14(-0.77%) |
Aug 13, 2021 | 18.23 | 18.27 | 17.91 | 18.00 | 6,619,601 | -0.13(-0.72%) |
Aug 12, 2021 | 18.14 | 18.22 | 17.95 | 18.13 | 6,094,409 | -0.04(-0.24%) |
Aug 11, 2021 | 17.95 | 18.20 | 17.74 | 18.17 | 7,840,309 | +0.26(+1.46%) |
Aug 10, 2021 | 17.55 | 18.00 | 17.48 | 17.91 | 8,521,772 | +0.33(+1.88%) |
Aug 09, 2021 | 17.57 | 17.81 | 17.40 | 17.58 | 7,042,696 | -0.11(-0.64%) |
Aug 06, 2021 | 17.58 | 17.89 | 17.55 | 17.69 | 7,070,543 | +0.37(+2.16%) |
Aug 05, 2021 | 17.21 | 17.40 | 17.20 | 17.32 | 6,376,761 | +0.23(+1.38%) |
Aug 04, 2021 | 17.12 | 17.49 | 17.05 | 17.08 | 8,632,109 | -0.33(-1.90%) |
Aug 03, 2021 | 17.14 | 17.47 | 16.79 | 17.41 | 8,793,813 | +0.41(+2.41%) |
Aug 02, 2021 | 17.19 | 17.67 | 17.00 | 17.01 | 9,113,714 | -0.10(-0.61%) |
Jul 30, 2021 | 17.19 | 17.46 | 17.01 | 17.11 | 10,183,886 | -0.18(-1.06%) |
Jul 29, 2021 | 17.25 | 17.46 | 17.08 | 17.29 | 11,491,135 | +0.24(+1.43%) |
Jul 28, 2021 | 16.95 | 17.24 | 16.72 | 17.05 | 11,384,768 | +0.20(+1.19%) |
Jul 27, 2021 | 16.63 | 17.01 | 16.53 | 16.85 | 8,331,053 | +0.01(+0.05%) |
Jul 26, 2021 | 16.68 | 17.00 | 16.68 | 16.84 | 8,573,950 | +0.22(+1.31%) |
Jul 23, 2021 | 16.75 | 17.00 | 16.54 | 16.62 | 8,474,161 | +0.09(+0.53%) |
Jul 22, 2021 | 16.81 | 16.83 | 16.43 | 16.54 | 8,372,025 | -0.36(-2.11%) |
Jul 21, 2021 | 16.81 | 17.11 | 16.80 | 16.89 | 13,506,763 | +0.27(+1.62%) |
Jul 20, 2021 | 15.63 | 16.88 | 15.58 | 16.62 | 14,494,642 | +0.53(+3.30%) |
Jul 19, 2021 | 16.41 | 16.54 | 15.97 | 16.09 | 16,455,199 | -0.75(-4.44%) |
Jul 16, 2021 | 17.67 | 17.70 | 16.79 | 16.84 | 9,895,673 | -0.71(-4.02%) |
Jul 15, 2021 | 17.23 | 17.69 | 17.15 | 17.55 | 7,811,997 | +0.15(+0.85%) |
Jul 14, 2021 | 17.50 | 17.75 | 17.12 | 17.40 | 8,583,710 | -0.07(-0.40%) |
Jul 13, 2021 | 17.78 | 17.78 | 17.33 | 17.47 | 6,147,543 | -0.30(-1.71%) |
Jul 12, 2021 | 17.30 | 17.82 | 17.15 | 17.77 | 7,020,525 | +0.22(+1.24%) |
Jul 09, 2021 | 17.30 | 17.59 | 17.14 | 17.55 | 8,894,605 | +0.67(+3.97%) |
Jul 08, 2021 | 16.95 | 17.18 | 16.75 | 16.88 | 10,311,148 | -0.44(-2.56%) |
Jul 07, 2021 | 17.27 | 17.55 | 17.21 | 17.33 | 8,905,050 | -0.13(-0.75%) |
Jul 06, 2021 | 17.96 | 17.97 | 17.41 | 17.46 | 9,492,983 | -0.57(-3.19%) |
Jul 02, 2021 | 18.17 | 18.20 | 17.94 | 18.03 | 5,499,826 | -0.15(-0.81%) |
Jul 01, 2021 | 18.14 | 18.25 | 17.98 | 18.18 | 7,024,834 | +0.21(+1.16%) |
Jun 30, 2021 | 17.83 | 18.07 | 17.79 | 17.97 | 6,687,854 | +0.11(+0.63%) |
Jun 29, 2021 | 18.12 | 18.26 | 17.75 | 17.86 | 8,999,531 | -0.13(-0.73%) |
Jun 28, 2021 | 18.40 | 18.40 | 17.88 | 17.99 | 10,165,153 | -0.51(-2.77%) |
Jun 25, 2021 | 18.29 | 18.55 | 18.18 | 18.50 | 8,396,073 | +0.28(+1.53%) |
Jun 24, 2021 | 18.01 | 18.29 | 17.87 | 18.22 | 11,060,650 | +0.30(+1.65%) |
Jun 23, 2021 | 17.99 | 18.12 | 17.92 | 17.93 | 7,711,652 | +0.03(+0.19%) |
Jun 22, 2021 | 17.91 | 18.03 | 17.66 | 17.89 | 8,777,826 | -0.03(-0.15%) |
Jun 21, 2021 | 17.53 | 17.94 | 17.48 | 17.92 | 6,135,827 | +0.57(+3.31%) |
Jun 18, 2021 | 17.45 | 17.65 | 17.21 | 17.35 | 17,022,262 | -0.50(-2.83%) |
Jun 17, 2021 | 19.19 | 19.26 | 17.81 | 17.85 | 9,298,400 | -1.17(-6.18%) |
Jun 16, 2021 | 18.75 | 19.12 | 18.49 | 19.02 | 9,847,941 | +0.14(+0.74%) |
Jun 15, 2021 | 18.75 | 19.05 | 18.66 | 18.89 | 6,389,719 | +0.15(+0.79%) |
Jun 14, 2021 | 19.07 | 19.11 | 18.56 | 18.74 | 7,184,022 | -0.36(-1.87%) |
Jun 11, 2021 | 18.97 | 19.23 | 18.95 | 19.09 | 6,176,495 | +0.16(+0.83%) |
Jun 10, 2021 | 19.70 | 19.72 | 18.94 | 18.94 | 5,808,800 | -0.44(-2.25%) |
Jun 09, 2021 | 19.57 | 19.61 | 19.31 | 19.37 | 5,131,648 | -0.42(-2.11%) |
Jun 08, 2021 | 19.63 | 19.87 | 19.39 | 19.79 | 7,781,358 | +0.00(+0.00%) |
Jun 07, 2021 | 19.85 | 19.91 | 19.72 | 19.79 | 6,119,099 | +0.01(+0.04%) |
Jun 04, 2021 | 19.99 | 20.02 | 19.59 | 19.78 | 5,387,193 | -0.23(-1.17%) |
Jun 03, 2021 | 19.94 | 20.22 | 19.90 | 20.02 | 7,489,468 | +0.03(+0.17%) |
Jun 02, 2021 | 20.15 | 20.15 | 19.83 | 19.98 | 6,910,413 | -0.16(-0.78%) |