Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.83 | 17.01 | 16.63 | 16.68 | 2,901,111 | -0.15(-0.87%) |
Oct 28, 2022 | 16.83 | 16.93 | 16.74 | 16.83 | 2,704,516 | +0.02(+0.10%) |
Oct 27, 2022 | 16.75 | 16.95 | 16.64 | 16.81 | 4,690,012 | +0.19(+1.14%) |
Oct 26, 2022 | 16.43 | 16.84 | 16.43 | 16.62 | 4,913,696 | +0.27(+1.63%) |
Oct 25, 2022 | 15.84 | 16.63 | 15.76 | 16.35 | 6,500,097 | +0.75(+4.79%) |
Oct 24, 2022 | 15.45 | 15.72 | 15.20 | 15.61 | 4,648,282 | +0.31(+2.02%) |
Oct 21, 2022 | 15.36 | 15.37 | 15.10 | 15.30 | 3,341,100 | -0.07(-0.45%) |
Oct 20, 2022 | 15.37 | 15.62 | 15.32 | 15.37 | 1,553,676 | +0.03(+0.17%) |
Oct 19, 2022 | 15.42 | 15.54 | 15.26 | 15.34 | 1,598,375 | -0.16(-1.05%) |
Oct 18, 2022 | 15.62 | 15.71 | 15.42 | 15.50 | 3,453,389 | +0.13(+0.84%) |
Oct 17, 2022 | 15.46 | 15.64 | 15.31 | 15.38 | 2,343,516 | +0.18(+1.19%) |
Oct 14, 2022 | 15.40 | 15.52 | 15.17 | 15.20 | 1,856,952 | -0.12(-0.78%) |
Oct 13, 2022 | 14.66 | 15.35 | 14.51 | 15.32 | 3,177,358 | +0.41(+2.77%) |
Oct 12, 2022 | 14.88 | 15.06 | 14.72 | 14.90 | 1,663,252 | +0.03(+0.23%) |
Oct 11, 2022 | 14.81 | 14.99 | 14.48 | 14.87 | 3,002,981 | +0.02(+0.12%) |
Oct 10, 2022 | 15.24 | 15.25 | 14.82 | 14.85 | 2,009,228 | -0.34(-2.26%) |
Oct 07, 2022 | 15.21 | 15.27 | 15.06 | 15.20 | 1,727,070 | -0.09(-0.62%) |
Oct 06, 2022 | 15.50 | 15.63 | 15.27 | 15.29 | 1,903,176 | -0.20(-1.27%) |
Oct 05, 2022 | 15.48 | 15.58 | 15.22 | 15.49 | 3,010,292 | -0.25(-1.58%) |
Oct 04, 2022 | 15.15 | 15.74 | 15.15 | 15.74 | 4,053,357 | +0.80(+5.34%) |
Oct 03, 2022 | 14.59 | 15.06 | 14.19 | 14.94 | 6,515,354 | +0.45(+3.08%) |
Sep 30, 2022 | 14.61 | 14.75 | 14.45 | 14.49 | 4,988,155 | +0.03(+0.24%) |
Sep 29, 2022 | 14.84 | 14.84 | 14.35 | 14.46 | 4,651,011 | -0.57(-3.77%) |
Sep 28, 2022 | 14.62 | 15.08 | 14.47 | 15.02 | 3,375,967 | +0.39(+2.64%) |
Sep 27, 2022 | 14.69 | 15.13 | 14.51 | 14.64 | 4,889,306 | +0.07(+0.47%) |
Sep 26, 2022 | 15.00 | 15.13 | 14.55 | 14.57 | 6,816,330 | -0.49(-3.25%) |
Sep 23, 2022 | 15.19 | 15.19 | 14.75 | 15.06 | 7,212,465 | -0.26(-1.68%) |
Sep 22, 2022 | 15.95 | 15.99 | 15.31 | 15.32 | 3,826,822 | -0.58(-3.67%) |
Sep 21, 2022 | 16.10 | 16.23 | 15.90 | 15.90 | 2,206,175 | -0.09(-0.54%) |
Sep 20, 2022 | 16.17 | 16.21 | 15.93 | 15.98 | 1,958,364 | -0.30(-1.85%) |
Sep 19, 2022 | 16.11 | 16.30 | 16.06 | 16.29 | 2,179,967 | +0.01(+0.05%) |
Sep 16, 2022 | 16.34 | 16.35 | 16.14 | 16.28 | 4,106,360 | -0.11(-0.68%) |
Sep 15, 2022 | 16.39 | 16.57 | 16.33 | 16.39 | 2,229,798 | +0.05(+0.32%) |
Sep 14, 2022 | 16.53 | 16.61 | 16.25 | 16.34 | 2,684,738 | -0.12(-0.73%) |
Sep 13, 2022 | 16.76 | 16.85 | 16.38 | 16.46 | 4,252,905 | -0.44(-2.63%) |
Sep 12, 2022 | 16.86 | 17.04 | 16.78 | 16.90 | 3,954,581 | +0.15(+0.90%) |
Sep 09, 2022 | 16.61 | 16.76 | 16.52 | 16.75 | 3,528,419 | +0.33(+1.99%) |
Sep 08, 2022 | 16.22 | 16.42 | 16.12 | 16.42 | 2,542,041 | +0.16(+0.98%) |
Sep 07, 2022 | 16.14 | 16.29 | 16.05 | 16.26 | 2,375,397 | +0.17(+1.04%) |
Sep 06, 2022 | 16.24 | 16.32 | 15.95 | 16.10 | 3,296,185 | -0.08(-0.52%) |
Sep 02, 2022 | 16.34 | 16.43 | 16.14 | 16.18 | 2,371,905 | +0.00(+0.00%) |
Sep 01, 2022 | 16.47 | 16.49 | 16.07 | 16.18 | 4,350,538 | -0.29(-1.73%) |
Aug 31, 2022 | 16.68 | 16.78 | 16.44 | 16.47 | 2,665,605 | -0.02(-0.10%) |
Aug 30, 2022 | 16.92 | 16.98 | 16.48 | 16.48 | 3,892,140 | -0.35(-2.09%) |
Aug 29, 2022 | 16.89 | 16.96 | 16.77 | 16.83 | 2,280,844 | -0.10(-0.59%) |
Aug 26, 2022 | 17.23 | 17.24 | 16.92 | 16.93 | 1,917,501 | -0.28(-1.61%) |
Aug 25, 2022 | 17.19 | 17.27 | 17.08 | 17.21 | 1,832,809 | +0.08(+0.44%) |
Aug 24, 2022 | 16.96 | 17.18 | 16.87 | 17.14 | 2,093,451 | +0.17(+0.99%) |
Aug 23, 2022 | 16.77 | 17.00 | 16.75 | 16.97 | 2,016,831 | +0.23(+1.40%) |
Aug 22, 2022 | 16.77 | 16.80 | 16.65 | 16.73 | 2,570,786 | -0.16(-0.94%) |
Aug 19, 2022 | 17.09 | 17.18 | 16.88 | 16.89 | 2,230,048 | -0.34(-1.95%) |
Aug 18, 2022 | 17.04 | 17.26 | 17.03 | 17.23 | 2,052,159 | +0.13(+0.79%) |
Aug 17, 2022 | 17.20 | 17.29 | 16.97 | 17.09 | 2,432,423 | -0.26(-1.50%) |
Aug 16, 2022 | 17.19 | 17.40 | 17.12 | 17.35 | 2,130,237 | +0.22(+1.27%) |
Aug 15, 2022 | 17.14 | 17.32 | 17.10 | 17.14 | 2,302,333 | -0.10(-0.58%) |
Aug 12, 2022 | 17.09 | 17.26 | 16.98 | 17.24 | 1,920,856 | +0.16(+0.93%) |
Aug 11, 2022 | 17.02 | 17.09 | 16.93 | 17.08 | 1,609,066 | +0.18(+1.09%) |
Aug 10, 2022 | 17.00 | 17.08 | 16.84 | 16.89 | 2,840,870 | -0.01(-0.05%) |
Aug 09, 2022 | 16.88 | 16.91 | 16.70 | 16.90 | 1,851,041 | +0.00(+0.00%) |
Aug 08, 2022 | 16.77 | 16.95 | 16.73 | 16.90 | 2,146,604 | +0.18(+1.10%) |
Aug 05, 2022 | 16.60 | 16.75 | 16.52 | 16.72 | 2,306,482 | +0.18(+1.06%) |
Aug 04, 2022 | 16.53 | 16.60 | 16.43 | 16.54 | 2,249,838 | +0.06(+0.36%) |
Aug 03, 2022 | 16.60 | 16.68 | 16.48 | 16.48 | 3,536,547 | -0.02(-0.10%) |
Aug 02, 2022 | 16.51 | 16.58 | 16.39 | 16.50 | 2,707,567 | -0.10(-0.61%) |
Aug 01, 2022 | 16.26 | 16.62 | 16.18 | 16.60 | 4,338,997 | +0.34(+2.11%) |
Jul 29, 2022 | 16.16 | 16.49 | 16.10 | 16.26 | 11,252,567 | -0.60(-3.58%) |
Jul 28, 2022 | 16.64 | 16.88 | 16.51 | 16.86 | 2,696,715 | +0.31(+1.87%) |
Jul 27, 2022 | 16.54 | 16.67 | 16.29 | 16.55 | 3,782,365 | +0.16(+0.97%) |
Jul 26, 2022 | 16.26 | 16.73 | 16.06 | 16.39 | 4,987,389 | +0.28(+1.72%) |
Jul 25, 2022 | 16.26 | 16.29 | 16.04 | 16.11 | 3,392,421 | -0.12(-0.72%) |
Jul 22, 2022 | 16.38 | 16.44 | 16.19 | 16.23 | 1,958,882 | -0.06(-0.36%) |
Jul 21, 2022 | 16.43 | 16.43 | 16.21 | 16.29 | 4,779,402 | -0.16(-0.97%) |
Jul 20, 2022 | 16.39 | 16.57 | 16.33 | 16.45 | 1,766,197 | +0.06(+0.36%) |
Jul 19, 2022 | 16.13 | 16.40 | 16.11 | 16.39 | 2,479,805 | +0.37(+2.30%) |
Jul 18, 2022 | 16.04 | 16.18 | 15.95 | 16.02 | 2,121,734 | +0.13(+0.79%) |
Jul 15, 2022 | 15.77 | 15.99 | 15.61 | 15.90 | 2,453,440 | +0.18(+1.17%) |
Jul 14, 2022 | 15.67 | 15.77 | 15.59 | 15.71 | 2,819,930 | -0.18(-1.16%) |
Jul 13, 2022 | 15.89 | 15.97 | 15.71 | 15.90 | 2,304,145 | -0.13(-0.84%) |
Jul 12, 2022 | 15.72 | 16.12 | 15.67 | 16.03 | 3,008,016 | +0.26(+1.65%) |
Jul 11, 2022 | 15.93 | 15.95 | 15.77 | 15.77 | 1,974,708 | -0.18(-1.10%) |
Jul 08, 2022 | 15.82 | 15.96 | 15.70 | 15.95 | 1,890,513 | +0.13(+0.85%) |
Jul 07, 2022 | 15.78 | 15.96 | 15.70 | 15.81 | 3,074,944 | +0.17(+1.07%) |
Jul 06, 2022 | 15.64 | 15.82 | 15.53 | 15.64 | 1,993,505 | -0.11(-0.69%) |
Jul 05, 2022 | 15.64 | 15.78 | 15.33 | 15.75 | 3,060,474 | -0.06(-0.37%) |
Jul 01, 2022 | 14.98 | 15.87 | 14.98 | 15.81 | 5,094,382 | +0.78(+5.19%) |
Jun 30, 2022 | 15.05 | 15.21 | 14.85 | 15.03 | 4,451,372 | +0.05(+0.34%) |
Jun 29, 2022 | 15.09 | 15.15 | 14.96 | 14.98 | 3,949,760 | -0.17(-1.11%) |
Jun 28, 2022 | 15.43 | 15.55 | 15.15 | 15.15 | 2,888,062 | -0.14(-0.93%) |
Jun 27, 2022 | 15.19 | 15.38 | 15.10 | 15.29 | 2,824,463 | +0.14(+0.94%) |
Jun 24, 2022 | 14.81 | 15.15 | 14.81 | 15.15 | 3,361,128 | +0.48(+3.26%) |
Jun 23, 2022 | 14.76 | 14.87 | 14.62 | 14.67 | 3,709,528 | -0.04(-0.28%) |
Jun 22, 2022 | 14.57 | 14.84 | 14.53 | 14.71 | 3,517,793 | -0.02(-0.11%) |
Jun 21, 2022 | 14.85 | 14.99 | 14.72 | 14.73 | 4,805,938 | +0.13(+0.86%) |
Jun 17, 2022 | 14.43 | 14.70 | 14.34 | 14.60 | 8,061,798 | +0.25(+1.75%) |
Jun 16, 2022 | 14.74 | 14.74 | 14.28 | 14.35 | 6,759,978 | -0.70(-4.62%) |
Jun 15, 2022 | 14.99 | 15.22 | 14.76 | 15.05 | 3,208,600 | +0.14(+0.96%) |
Jun 14, 2022 | 14.90 | 15.00 | 14.67 | 14.91 | 5,752,466 | +0.12(+0.79%) |
Jun 13, 2022 | 15.22 | 15.35 | 14.73 | 14.79 | 7,442,035 | -0.78(-4.99%) |
Jun 10, 2022 | 15.61 | 15.71 | 15.41 | 15.57 | 4,537,503 | -0.24(-1.50%) |
Jun 09, 2022 | 16.14 | 16.17 | 15.79 | 15.80 | 2,980,992 | -0.30(-1.88%) |
Jun 08, 2022 | 16.21 | 16.22 | 16.06 | 16.10 | 3,461,562 | -0.13(-0.81%) |
Jun 07, 2022 | 16.10 | 16.26 | 16.08 | 16.24 | 2,693,285 | +0.03(+0.20%) |
Jun 06, 2022 | 16.17 | 16.25 | 16.04 | 16.20 | 2,997,780 | +0.24(+1.48%) |
Jun 03, 2022 | 16.07 | 16.14 | 15.95 | 15.97 | 2,295,194 | -0.20(-1.21%) |
Jun 02, 2022 | 15.88 | 16.17 | 15.86 | 16.16 | 2,948,300 | +0.21(+1.33%) |
Jun 01, 2022 | 16.04 | 16.10 | 15.77 | 15.95 | 3,088,584 | +0.11(+0.67%) |
May 31, 2022 | 16.25 | 16.27 | 15.83 | 15.84 | 5,229,061 | -0.40(-2.47%) |
May 27, 2022 | 15.94 | 16.32 | 15.94 | 16.24 | 4,684,778 | +0.38(+2.37%) |
May 26, 2022 | 15.65 | 15.96 | 15.65 | 15.87 | 2,691,915 | +0.25(+1.57%) |
May 25, 2022 | 15.07 | 15.81 | 15.07 | 15.62 | 5,016,883 | +0.52(+3.47%) |
May 24, 2022 | 15.01 | 15.18 | 14.83 | 15.10 | 4,194,092 | +0.13(+0.87%) |
May 23, 2022 | 14.89 | 15.14 | 14.81 | 14.97 | 3,821,301 | +0.18(+1.22%) |
May 20, 2022 | 15.22 | 15.23 | 14.54 | 14.79 | 6,385,442 | -0.37(-2.43%) |
May 19, 2022 | 15.13 | 15.32 | 15.09 | 15.16 | 3,725,083 | -0.11(-0.70%) |
May 18, 2022 | 15.89 | 15.96 | 15.21 | 15.26 | 5,056,169 | -0.68(-4.26%) |
May 17, 2022 | 16.08 | 16.13 | 15.87 | 15.94 | 4,022,915 | +0.07(+0.46%) |
May 16, 2022 | 15.75 | 16.02 | 15.70 | 15.87 | 3,838,099 | +0.18(+1.15%) |
May 13, 2022 | 15.51 | 15.81 | 15.43 | 15.69 | 3,554,010 | +0.31(+2.02%) |
May 12, 2022 | 15.61 | 15.65 | 15.10 | 15.38 | 7,632,821 | -0.33(-2.08%) |
May 11, 2022 | 16.00 | 16.10 | 15.61 | 15.70 | 7,007,876 | -0.29(-1.84%) |
May 10, 2022 | 15.88 | 16.16 | 15.71 | 16.00 | 6,138,164 | +0.31(+1.98%) |
May 09, 2022 | 16.27 | 16.29 | 15.64 | 15.69 | 8,287,104 | -0.77(-4.67%) |
May 06, 2022 | 16.53 | 16.66 | 16.33 | 16.46 | 5,001,893 | -0.08(-0.49%) |
May 05, 2022 | 16.94 | 16.94 | 16.35 | 16.54 | 4,655,549 | -0.48(-2.83%) |
May 04, 2022 | 16.78 | 17.06 | 16.64 | 17.02 | 3,728,151 | +0.24(+1.41%) |
May 03, 2022 | 16.58 | 16.82 | 16.54 | 16.78 | 4,468,244 | +0.29(+1.78%) |
May 02, 2022 | 16.60 | 16.70 | 16.20 | 16.49 | 5,286,607 | -0.08(-0.49%) |
Apr 29, 2022 | 17.09 | 17.18 | 16.55 | 16.57 | 3,843,543 | -0.56(-3.29%) |
Apr 28, 2022 | 17.09 | 17.23 | 16.78 | 17.14 | 4,833,060 | +0.13(+0.77%) |
Apr 27, 2022 | 16.38 | 17.27 | 16.31 | 17.00 | 8,827,759 | +0.82(+5.05%) |
Apr 26, 2022 | 17.54 | 17.54 | 16.17 | 16.19 | 11,447,227 | -1.55(-8.76%) |
Apr 25, 2022 | 17.73 | 17.79 | 17.42 | 17.74 | 4,954,476 | -0.09(-0.50%) |
Apr 22, 2022 | 18.20 | 18.24 | 17.78 | 17.83 | 3,188,485 | -0.43(-2.37%) |
Apr 21, 2022 | 18.38 | 18.52 | 18.20 | 18.26 | 2,878,550 | -0.08(-0.45%) |
Apr 20, 2022 | 18.21 | 18.42 | 18.19 | 18.34 | 3,570,437 | +0.19(+1.04%) |
Apr 19, 2022 | 17.98 | 18.23 | 17.91 | 18.16 | 3,821,980 | +0.16(+0.91%) |
Apr 18, 2022 | 17.85 | 18.13 | 17.81 | 17.99 | 3,517,241 | +0.15(+0.82%) |
Apr 14, 2022 | 17.87 | 18.08 | 17.80 | 17.85 | 4,109,133 | +0.01(+0.05%) |
Apr 13, 2022 | 17.39 | 17.85 | 17.31 | 17.84 | 4,875,912 | +0.51(+2.92%) |
Apr 12, 2022 | 17.40 | 17.58 | 17.31 | 17.33 | 3,248,405 | -0.02(-0.14%) |
Apr 11, 2022 | 17.49 | 17.61 | 17.32 | 17.36 | 3,812,687 | -0.15(-0.84%) |
Apr 08, 2022 | 17.29 | 17.71 | 17.29 | 17.50 | 4,385,481 | +0.24(+1.37%) |
Apr 07, 2022 | 17.35 | 17.35 | 17.09 | 17.27 | 2,574,120 | +0.00(+0.00%) |
Apr 06, 2022 | 17.28 | 17.38 | 17.17 | 17.27 | 3,595,597 | -0.09(-0.52%) |
Apr 05, 2022 | 17.29 | 17.49 | 17.23 | 17.36 | 5,634,259 | +0.06(+0.33%) |
Apr 04, 2022 | 17.50 | 17.51 | 17.18 | 17.30 | 3,114,615 | -0.16(-0.89%) |
Apr 01, 2022 | 17.17 | 17.49 | 17.17 | 17.45 | 4,367,548 | +0.33(+1.91%) |
Mar 31, 2022 | 17.22 | 17.34 | 17.11 | 17.13 | 3,205,906 | +0.06(+0.34%) |
Mar 30, 2022 | 17.17 | 17.30 | 17.01 | 17.07 | 3,437,580 | -0.09(-0.52%) |
Mar 29, 2022 | 17.01 | 17.19 | 17.01 | 17.16 | 3,050,631 | +0.17(+1.01%) |
Mar 28, 2022 | 17.05 | 17.09 | 16.78 | 16.99 | 2,285,993 | -0.04(-0.24%) |
Mar 25, 2022 | 16.83 | 17.14 | 16.82 | 17.03 | 4,971,414 | +0.20(+1.17%) |
Mar 24, 2022 | 16.76 | 16.84 | 16.65 | 16.83 | 2,541,104 | +0.07(+0.44%) |
Mar 23, 2022 | 17.00 | 17.03 | 16.75 | 16.76 | 2,296,902 | -0.25(-1.44%) |
Mar 22, 2022 | 16.86 | 17.07 | 16.78 | 17.00 | 2,885,006 | +0.23(+1.36%) |
Mar 21, 2022 | 16.69 | 16.93 | 16.69 | 16.78 | 2,737,854 | +0.10(+0.59%) |
Mar 18, 2022 | 16.65 | 16.78 | 16.42 | 16.68 | 6,411,906 | +0.00(+0.00%) |
Mar 17, 2022 | 16.48 | 16.77 | 16.41 | 16.68 | 3,671,685 | +0.20(+1.19%) |
Mar 16, 2022 | 16.19 | 16.52 | 16.05 | 16.48 | 7,113,305 | +0.38(+2.34%) |
Mar 15, 2022 | 16.10 | 16.24 | 15.95 | 16.10 | 5,493,433 | -0.02(-0.15%) |
Mar 14, 2022 | 16.41 | 16.44 | 15.98 | 16.13 | 6,953,548 | -0.03(-0.20%) |
Mar 11, 2022 | 16.43 | 16.49 | 15.90 | 16.16 | 14,002,571 | -0.22(-1.32%) |
Mar 10, 2022 | 16.51 | 16.58 | 16.33 | 16.38 | 6,341,387 | -0.27(-1.63%) |
Mar 09, 2022 | 16.64 | 16.75 | 16.51 | 16.65 | 4,676,752 | +0.22(+1.31%) |
Mar 08, 2022 | 16.79 | 16.85 | 16.35 | 16.43 | 8,429,549 | -0.31(-1.86%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.74 | 16.75 | 7,794,743 | -0.78(-4.42%) |
Mar 04, 2022 | 17.68 | 17.71 | 17.45 | 17.52 | 4,747,871 | -0.22(-1.22%) |
Mar 03, 2022 | 17.74 | 17.78 | 17.60 | 17.74 | 3,410,849 | +0.06(+0.36%) |
Mar 02, 2022 | 17.35 | 17.69 | 17.33 | 17.67 | 4,826,322 | +0.37(+2.12%) |
Mar 01, 2022 | 17.46 | 17.49 | 17.12 | 17.31 | 4,186,978 | -0.15(-0.87%) |
Feb 28, 2022 | 17.31 | 17.50 | 17.20 | 17.46 | 3,050,202 | +0.06(+0.32%) |
Feb 25, 2022 | 16.99 | 17.42 | 17.22 | 17.40 | 4,969,320 | +0.42(+2.45%) |
Feb 24, 2022 | 16.67 | 17.03 | 16.62 | 16.99 | 4,387,828 | -0.08(-0.47%) |
Feb 23, 2022 | 17.27 | 17.31 | 17.04 | 17.07 | 3,006,796 | -0.14(-0.79%) |
Feb 22, 2022 | 17.11 | 17.27 | 17.03 | 17.20 | 4,644,706 | -0.02(-0.14%) |
Feb 18, 2022 | 17.23 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.35 | 17.42 | 17.24 | 17.26 | 3,596,350 | -0.15(-0.87%) |
Feb 16, 2022 | 17.28 | 17.47 | 17.28 | 17.41 | 3,174,805 | +0.13(+0.74%) |
Feb 15, 2022 | 17.40 | 17.41 | 17.24 | 17.28 | 3,269,059 | +0.04(+0.23%) |
Feb 14, 2022 | 17.39 | 17.45 | 17.12 | 17.24 | 4,484,128 | -0.22(-1.24%) |
Feb 11, 2022 | 17.66 | 17.73 | 17.39 | 17.46 | 5,015,410 | -0.21(-1.18%) |
Feb 10, 2022 | 17.94 | 17.94 | 17.61 | 17.66 | 4,583,640 | -0.18(-0.99%) |
Feb 09, 2022 | 18.22 | 18.38 | 17.82 | 17.84 | 5,728,551 | -0.21(-1.15%) |
Feb 08, 2022 | 18.04 | 18.11 | 17.93 | 18.05 | 3,223,715 | +0.06(+0.31%) |
Feb 07, 2022 | 17.79 | 18.03 | 17.69 | 17.99 | 3,452,361 | +0.29(+1.63%) |
Feb 04, 2022 | 17.60 | 17.78 | 17.55 | 17.70 | 2,879,432 | +0.02(+0.14%) |
Feb 03, 2022 | 17.74 | 17.66 | 17.68 | 2,935,101 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.65 | 17.78 | 17.59 | 17.76 | 2,977,477 | +0.06(+0.36%) |
Feb 01, 2022 | 17.61 | 17.73 | 17.49 | 17.70 | 2,802,028 | +0.03(+0.18%) |
Jan 31, 2022 | 17.16 | 17.66 | 17.66 | 3,335,844 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.47 | 17.47 | 17.05 | 17.28 | 3,380,517 | -0.24(-1.37%) |
Jan 27, 2022 | 17.35 | 17.70 | 17.35 | 17.52 | 6,884,222 | +0.33(+1.91%) |
Jan 26, 2022 | 17.10 | 17.50 | 17.09 | 17.19 | 5,856,327 | +0.20(+1.18%) |
Jan 25, 2022 | 16.63 | 17.08 | 16.56 | 16.99 | 5,555,335 | +0.29(+1.72%) |
Jan 24, 2022 | 16.59 | 16.76 | 16.12 | 16.71 | 8,901,377 | -0.08(-0.48%) |
Jan 21, 2022 | 16.97 | 17.17 | 16.76 | 16.79 | 6,324,056 | -0.25(-1.45%) |
Jan 20, 2022 | 17.12 | 17.35 | 16.98 | 17.03 | 5,960,403 | -0.07(-0.42%) |
Jan 19, 2022 | 17.11 | 17.33 | 17.06 | 17.11 | 5,052,116 | +0.00(+0.00%) |
Jan 18, 2022 | 17.14 | 17.53 | 17.03 | 17.11 | 7,132,022 | -0.03(-0.19%) |
Jan 14, 2022 | 17.14 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.92 | 17.12 | 16.83 | 16.97 | 15,109,812 | -0.66(-3.72%) |
Jan 12, 2022 | 17.43 | 17.86 | 17.43 | 17.62 | 5,741,188 | +0.20(+1.15%) |
Jan 11, 2022 | 16.95 | 17.44 | 16.93 | 17.43 | 5,457,119 | +0.55(+3.27%) |
Jan 10, 2022 | 16.96 | 17.26 | 16.86 | 16.87 | 7,462,669 | -0.09(-0.52%) |
Jan 07, 2022 | 16.75 | 16.99 | 16.74 | 16.96 | 6,640,581 | +0.22(+1.34%) |
Jan 06, 2022 | 16.73 | 16.94 | 16.65 | 16.74 | 4,890,239 | +0.02(+0.10%) |
Jan 05, 2022 | 16.96 | 17.01 | 16.64 | 16.72 | 6,214,446 | -0.25(-1.46%) |
Jan 04, 2022 | 16.87 | 17.07 | 16.83 | 16.97 | 4,063,105 | +0.18(+1.05%) |
Jan 03, 2022 | 16.92 | 16.98 | 16.77 | 16.79 | 3,251,061 | -0.14(-0.85%) |
Dec 31, 2021 | 16.84 | 17.01 | 16.70 | 16.94 | 2,952,112 | +0.18(+1.05%) |
Dec 30, 2021 | 16.74 | 17.11 | 16.74 | 16.76 | 3,492,762 | +0.10(+0.58%) |
Dec 29, 2021 | 16.70 | 16.71 | 16.58 | 16.67 | 2,723,085 | -0.03(-0.19%) |
Dec 28, 2021 | 16.66 | 16.89 | 16.59 | 16.70 | 3,478,755 | +0.10(+0.58%) |
Dec 27, 2021 | 16.57 | 16.62 | 16.47 | 16.60 | 1,851,588 | +0.08(+0.48%) |
Dec 23, 2021 | 16.39 | 16.57 | 16.36 | 16.52 | 2,715,830 | +0.19(+1.18%) |
Dec 22, 2021 | 16.02 | 16.33 | 15.95 | 16.33 | 2,807,212 | +0.33(+2.05%) |
Dec 21, 2021 | 15.83 | 16.07 | 15.83 | 16.00 | 2,777,900 | +0.27(+1.73%) |
Dec 20, 2021 | 15.55 | 15.75 | 15.55 | 15.73 | 3,416,351 | +0.02(+0.10%) |
Dec 17, 2021 | 15.73 | 15.83 | 15.57 | 15.71 | 6,246,706 | -0.06(-0.36%) |
Dec 16, 2021 | 16.02 | 16.02 | 15.75 | 15.77 | 3,577,862 | -0.16(-1.00%) |
Dec 15, 2021 | 15.98 | 15.99 | 15.79 | 15.93 | 3,298,761 | -0.01(-0.05%) |
Dec 14, 2021 | 16.08 | 16.14 | 15.89 | 15.94 | 5,310,453 | -0.21(-1.29%) |
Dec 13, 2021 | 16.26 | 16.29 | 16.07 | 16.15 | 2,955,732 | -0.11(-0.67%) |
Dec 10, 2021 | 16.32 | 16.32 | 16.17 | 16.26 | 2,347,003 | +0.05(+0.29%) |
Dec 09, 2021 | 16.22 | 16.26 | 16.12 | 16.21 | 1,702,985 | -0.02(-0.10%) |
Dec 08, 2021 | 16.22 | 16.31 | 16.20 | 16.22 | 2,513,110 | +0.01(+0.05%) |
Dec 07, 2021 | 16.30 | 16.31 | 16.19 | 16.22 | 2,957,042 | +0.01(+0.05%) |
Dec 06, 2021 | 15.98 | 16.26 | 15.91 | 16.21 | 5,375,113 | +0.28(+1.77%) |
Dec 03, 2021 | 16.11 | 16.11 | 15.88 | 15.93 | 2,280,874 | -0.04(-0.25%) |
Dec 02, 2021 | 15.84 | 16.06 | 15.84 | 15.97 | 3,027,573 | +0.19(+1.19%) |
Dec 01, 2021 | 16.06 | 16.12 | 15.77 | 15.78 | 3,208,885 | -0.09(-0.59%) |
Nov 30, 2021 | 16.01 | 16.01 | 15.78 | 15.87 | 3,122,511 | -0.12(-0.73%) |
Nov 29, 2021 | 16.08 | 16.11 | 15.78 | 15.99 | 3,648,125 | +0.05(+0.29%) |
Nov 26, 2021 | 16.05 | 16.11 | 15.82 | 15.94 | 2,751,757 | -0.22(-1.36%) |
Nov 24, 2021 | 16.08 | 16.22 | 16.06 | 16.16 | 1,717,962 | +0.07(+0.44%) |
Nov 23, 2021 | 16.19 | 16.19 | 16.07 | 16.09 | 2,505,411 | -0.02(-0.10%) |
Nov 22, 2021 | 16.18 | 16.25 | 16.08 | 16.11 | 2,289,548 | -0.05(-0.34%) |
Nov 19, 2021 | 16.19 | 16.29 | 16.09 | 16.16 | 2,253,495 | -0.13(-0.82%) |
Nov 18, 2021 | 16.22 | 16.31 | 16.19 | 16.30 | 1,959,581 | +0.08(+0.48%) |
Nov 17, 2021 | 16.32 | 16.37 | 16.15 | 16.22 | 3,186,226 | -0.11(-0.67%) |
Nov 16, 2021 | 16.39 | 16.45 | 16.30 | 16.33 | 3,050,187 | +0.01(+0.05%) |
Nov 15, 2021 | 16.43 | 16.46 | 16.29 | 16.32 | 3,262,517 | -0.09(-0.53%) |
Nov 12, 2021 | 16.49 | 16.54 | 16.38 | 16.40 | 1,930,627 | -0.07(-0.43%) |
Nov 11, 2021 | 16.50 | 16.58 | 16.47 | 16.48 | 1,772,807 | -0.05(-0.28%) |
Nov 10, 2021 | 16.37 | 16.52 | 2,376,538 | +0.16(+0.96%) | ||
Nov 09, 2021 | 16.49 | 16.55 | 16.33 | 16.37 | 2,285,118 | -0.18(-1.09%) |
Nov 08, 2021 | 16.46 | 16.55 | 16.38 | 16.55 | 1,975,726 | +0.09(+0.57%) |
Nov 05, 2021 | 16.51 | 16.53 | 16.37 | 16.45 | 1,750,643 | +0.06(+0.38%) |
Nov 04, 2021 | 16.51 | 16.57 | 16.29 | 16.39 | 3,037,367 | -0.09(-0.52%) |
Nov 03, 2021 | 16.62 | 16.75 | 16.46 | 16.48 | 3,287,016 | -0.13(-0.76%) |
Nov 02, 2021 | 16.93 | 16.93 | 16.55 | 16.60 | 2,792,435 | -0.25(-1.49%) |