Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.06 | 24.21 | 23.65 | 23.68 | 2,407,591 | -0.21(-0.88%) |
Apr 28, 2022 | 23.59 | 23.93 | 23.44 | 23.89 | 2,176,033 | +0.29(+1.23%) |
Apr 27, 2022 | 23.25 | 23.68 | 23.21 | 23.60 | 1,575,216 | +0.17(+0.73%) |
Apr 26, 2022 | 23.23 | 23.55 | 22.97 | 23.43 | 2,132,529 | +0.35(+1.52%) |
Apr 25, 2022 | 22.59 | 23.12 | 22.46 | 23.08 | 4,673,351 | -0.27(-1.16%) |
Apr 22, 2022 | 23.57 | 23.66 | 23.34 | 23.35 | 2,470,251 | -0.41(-1.73%) |
Apr 21, 2022 | 23.84 | 23.97 | 23.57 | 23.76 | 2,196,657 | +0.04(+0.17%) |
Apr 20, 2022 | 23.72 | 23.78 | 23.32 | 23.72 | 1,485,267 | +0.08(+0.34%) |
Apr 19, 2022 | 23.86 | 23.87 | 23.51 | 23.64 | 1,851,883 | -0.81(-3.31%) |
Apr 18, 2022 | 24.39 | 24.75 | 24.34 | 24.45 | 2,037,901 | +0.39(+1.62%) |
Apr 14, 2022 | 23.61 | 24.20 | 23.53 | 24.06 | 1,717,567 | +0.30(+1.26%) |
Apr 13, 2022 | 23.35 | 23.76 | 23.12 | 23.76 | 2,966,685 | +0.65(+2.81%) |
Apr 12, 2022 | 22.81 | 23.21 | 22.81 | 23.11 | 1,998,111 | +0.85(+3.82%) |
Apr 11, 2022 | 22.26 | 22.41 | 22.12 | 22.26 | 3,194,742 | -0.36(-1.59%) |
Apr 08, 2022 | 22.33 | 22.68 | 22.26 | 22.62 | 1,630,142 | +0.26(+1.16%) |
Apr 07, 2022 | 22.39 | 22.51 | 21.96 | 22.36 | 1,867,208 | -0.06(-0.27%) |
Apr 06, 2022 | 23.07 | 23.16 | 22.23 | 22.42 | 3,265,102 | -0.35(-1.54%) |
Apr 05, 2022 | 23.29 | 23.41 | 22.73 | 22.77 | 2,948,184 | -0.37(-1.60%) |
Apr 04, 2022 | 23.09 | 23.22 | 22.85 | 23.14 | 3,271,322 | +0.53(+2.34%) |
Apr 01, 2022 | 22.63 | 22.83 | 22.53 | 22.61 | 2,727,245 | -0.04(-0.18%) |
Mar 31, 2022 | 23.02 | 23.27 | 22.56 | 22.65 | 3,845,037 | -0.77(-3.29%) |
Mar 30, 2022 | 23.54 | 23.69 | 23.35 | 23.42 | 2,666,690 | +0.37(+1.61%) |
Mar 29, 2022 | 22.38 | 23.09 | 22.28 | 23.05 | 3,281,379 | +0.08(+0.35%) |
Mar 28, 2022 | 23.46 | 23.70 | 22.90 | 22.97 | 3,352,815 | -1.41(-5.78%) |
Mar 25, 2022 | 24.00 | 24.50 | 23.91 | 24.38 | 2,045,845 | +0.19(+0.79%) |
Mar 24, 2022 | 24.56 | 24.57 | 24.08 | 24.19 | 5,127,297 | -0.30(-1.22%) |
Mar 23, 2022 | 24.29 | 24.60 | 24.27 | 24.49 | 2,059,848 | +0.84(+3.55%) |
Mar 22, 2022 | 23.75 | 23.83 | 23.45 | 23.65 | 2,450,729 | -0.17(-0.71%) |
Mar 21, 2022 | 23.37 | 23.82 | 23.31 | 23.82 | 2,669,228 | +1.12(+4.93%) |
Mar 18, 2022 | 22.58 | 22.71 | 22.39 | 22.70 | 2,640,413 | +0.20(+0.89%) |
Mar 17, 2022 | 22.28 | 22.63 | 22.19 | 22.50 | 3,152,911 | +1.21(+5.68%) |
Mar 16, 2022 | 21.72 | 21.85 | 21.15 | 21.29 | 4,505,978 | -0.17(-0.79%) |
Mar 15, 2022 | 21.35 | 21.74 | 21.14 | 21.46 | 6,201,312 | -0.64(-2.90%) |
Mar 14, 2022 | 22.43 | 22.43 | 21.98 | 22.10 | 6,598,299 | -0.90(-3.91%) |
Mar 11, 2022 | 22.56 | 23.16 | 22.56 | 23.00 | 4,773,495 | +0.42(+1.86%) |
Mar 10, 2022 | 23.56 | 23.76 | 22.52 | 22.58 | 5,530,719 | -0.50(-2.17%) |
Mar 09, 2022 | 24.36 | 24.50 | 22.45 | 23.08 | 10,192,331 | -2.77(-10.72%) |
Mar 08, 2022 | 25.69 | 26.08 | 24.70 | 25.85 | 10,896,755 | +0.94(+3.77%) |
Mar 07, 2022 | 24.59 | 25.23 | 24.41 | 24.91 | 11,173,639 | +0.65(+2.68%) |
Mar 04, 2022 | 24.00 | 24.45 | 23.52 | 24.26 | 8,002,292 | +1.03(+4.43%) |
Mar 03, 2022 | 23.12 | 23.64 | 22.99 | 23.23 | 7,272,324 | +0.04(+0.17%) |
Mar 02, 2022 | 22.90 | 23.34 | 22.41 | 23.19 | 9,798,785 | +1.12(+5.07%) |
Mar 01, 2022 | 21.66 | 22.24 | 21.58 | 22.07 | 8,991,691 | +1.26(+6.05%) |
Feb 28, 2022 | 20.70 | 20.89 | 20.60 | 20.81 | 4,745,746 | +0.58(+2.87%) |
Feb 25, 2022 | 20.25 | 20.24 | 19.95 | 20.23 | 4,850,655 | -0.35(-1.70%) |
Feb 24, 2022 | 21.39 | 21.43 | 20.31 | 20.58 | 8,074,084 | +0.30(+1.48%) |
Feb 23, 2022 | 20.20 | 20.48 | 20.19 | 20.28 | 3,075,163 | +0.11(+0.55%) |
Feb 22, 2022 | 20.33 | 20.36 | 20.08 | 20.17 | 5,461,895 | +0.33(+1.66%) |
Feb 18, 2022 | 19.84 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 19.70 | 19.84 | 19.65 | 19.77 | 1,847,524 | +0.14(+0.71%) |
Feb 16, 2022 | 19.87 | 20.08 | 19.62 | 19.63 | 3,900,964 | -0.07(-0.36%) |
Feb 15, 2022 | 19.69 | 19.70 | 19.52 | 19.70 | 3,846,934 | -0.36(-1.79%) |
Feb 14, 2022 | 19.77 | 20.15 | 19.72 | 20.06 | 4,074,040 | +0.13(+0.65%) |
Feb 11, 2022 | 19.59 | 20.02 | 19.57 | 19.93 | 2,826,551 | +0.43(+2.21%) |
Feb 10, 2022 | 19.58 | 19.84 | 19.46 | 19.50 | 3,134,812 | -0.13(-0.66%) |
Feb 09, 2022 | 19.46 | 19.63 | 19.44 | 19.63 | 2,420,749 | +0.22(+1.13%) |
Feb 08, 2022 | 19.44 | 19.46 | 19.26 | 19.41 | 2,274,484 | -0.22(-1.12%) |
Feb 07, 2022 | 19.62 | 19.69 | 19.56 | 19.63 | 1,731,661 | -0.04(-0.20%) |
Feb 04, 2022 | 19.65 | 19.77 | 19.61 | 19.67 | 1,980,395 | +0.27(+1.39%) |
Feb 03, 2022 | 19.13 | 19.46 | 19.40 | 2,527,332 | +0.08(+0.41%) | |
Feb 02, 2022 | 19.36 | 19.38 | 19.16 | 19.32 | 3,594,266 | +0.06(+0.31%) |
Feb 01, 2022 | 19.06 | 19.26 | 19.02 | 19.26 | 10,843,840 | +0.14(+0.73%) |
Jan 31, 2022 | 19.14 | 19.12 | 2,979,780 | +0.10(+0.53%) | ||
Jan 28, 2022 | 19.11 | 19.19 | 18.92 | 19.02 | 3,414,826 | +0.10(+0.53%) |
Jan 27, 2022 | 19.03 | 19.03 | 18.80 | 18.92 | 5,542,659 | +0.10(+0.53%) |
Jan 26, 2022 | 18.83 | 19.01 | 18.79 | 18.82 | 1,467,137 | +0.15(+0.80%) |
Jan 25, 2022 | 18.45 | 18.72 | 18.44 | 18.67 | 1,737,989 | +0.20(+1.08%) |
Jan 24, 2022 | 18.41 | 18.49 | 18.19 | 18.47 | 2,197,077 | -0.10(-0.54%) |
Jan 21, 2022 | 18.61 | 18.67 | 18.48 | 18.57 | 1,852,261 | +0.01(+0.05%) |
Jan 20, 2022 | 18.69 | 18.84 | 18.55 | 18.56 | 1,462,730 | -0.06(-0.32%) |
Jan 19, 2022 | 18.65 | 18.78 | 18.61 | 18.62 | 3,753,710 | +0.09(+0.49%) |
Jan 18, 2022 | 18.40 | 18.54 | 18.36 | 18.53 | 2,269,055 | +0.21(+1.15%) |
Jan 14, 2022 | 18.32 | 0 | +0.35(+1.95%) | |||
Jan 13, 2022 | 18.17 | 18.17 | 17.95 | 17.97 | 1,527,246 | -0.22(-1.21%) |
Jan 12, 2022 | 18.08 | 18.24 | 18.06 | 18.19 | 1,834,246 | +0.20(+1.11%) |
Jan 11, 2022 | 17.70 | 17.99 | 17.60 | 17.99 | 1,437,383 | +0.43(+2.45%) |
Jan 10, 2022 | 17.61 | 17.64 | 17.47 | 17.56 | 1,039,655 | -0.09(-0.51%) |
Jan 07, 2022 | 17.64 | 17.65 | 17.55 | 17.65 | 690,589 | +0.05(+0.28%) |
Jan 06, 2022 | 17.64 | 17.68 | 17.55 | 17.60 | 950,693 | +0.21(+1.21%) |
Jan 05, 2022 | 17.50 | 17.60 | 17.39 | 17.39 | 2,849,416 | +0.02(+0.12%) |
Jan 04, 2022 | 17.27 | 17.44 | 17.27 | 17.37 | 7,461,537 | +0.19(+1.11%) |
Jan 03, 2022 | 17.06 | 17.22 | 17.00 | 17.18 | 5,418,582 | +0.07(+0.41%) |
Dec 31, 2021 | 17.26 | 17.28 | 17.07 | 17.11 | 1,494,486 | -0.13(-0.75%) |
Dec 30, 2021 | 17.35 | 17.42 | 17.23 | 17.24 | 1,693,440 | -0.08(-0.46%) |
Dec 29, 2021 | 17.22 | 17.45 | 17.20 | 17.32 | 1,486,536 | +0.07(+0.41%) |
Dec 28, 2021 | 17.34 | 17.37 | 17.24 | 17.25 | 710,096 | -0.04(-0.23%) |
Dec 27, 2021 | 17.00 | 17.32 | 16.99 | 17.29 | 1,264,236 | +0.25(+1.47%) |
Dec 23, 2021 | 16.87 | 17.05 | 16.86 | 17.04 | 533,338 | +0.12(+0.71%) |
Dec 22, 2021 | 16.70 | 16.92 | 16.68 | 16.92 | 1,944,973 | +0.28(+1.68%) |
Dec 21, 2021 | 16.44 | 16.64 | 16.40 | 16.64 | 1,102,811 | +0.42(+2.59%) |
Dec 20, 2021 | 16.10 | 16.25 | 15.91 | 16.22 | 1,486,527 | -0.19(-1.16%) |
Dec 17, 2021 | 16.52 | 16.54 | 16.36 | 16.41 | 1,077,976 | -0.18(-1.08%) |
Dec 16, 2021 | 16.52 | 16.70 | 16.47 | 16.59 | 1,130,579 | +0.11(+0.67%) |
Dec 15, 2021 | 16.34 | 16.48 | 16.22 | 16.48 | 1,494,482 | +0.09(+0.55%) |
Dec 14, 2021 | 16.37 | 16.44 | 16.28 | 16.39 | 1,352,540 | -0.13(-0.79%) |
Dec 13, 2021 | 16.57 | 16.65 | 16.49 | 16.52 | 1,435,563 | -0.10(-0.60%) |
Dec 10, 2021 | 16.55 | 16.63 | 16.49 | 16.62 | 1,163,618 | +0.20(+1.22%) |
Dec 09, 2021 | 16.55 | 16.59 | 16.41 | 16.42 | 2,020,741 | -0.30(-1.79%) |
Dec 08, 2021 | 16.59 | 16.73 | 16.57 | 16.72 | 1,472,164 | +0.19(+1.15%) |
Dec 07, 2021 | 16.50 | 16.69 | 16.47 | 16.53 | 1,091,151 | +0.19(+1.16%) |
Dec 06, 2021 | 16.07 | 16.37 | 16.01 | 16.34 | 1,390,438 | +0.38(+2.38%) |
Dec 03, 2021 | 16.27 | 16.34 | 15.89 | 15.96 | 1,516,578 | -0.05(-0.31%) |
Dec 02, 2021 | 15.71 | 16.07 | 15.65 | 16.01 | 1,743,184 | +0.26(+1.65%) |
Dec 01, 2021 | 16.15 | 16.22 | 15.71 | 15.75 | 5,550,743 | -0.21(-1.32%) |
Nov 30, 2021 | 16.13 | 16.21 | 15.69 | 15.96 | 2,794,585 | -0.51(-3.10%) |
Nov 29, 2021 | 16.86 | 16.91 | 16.37 | 16.47 | 1,859,410 | -0.04(-0.24%) |
Nov 26, 2021 | 16.97 | 16.97 | 16.31 | 16.51 | 3,048,041 | -1.15(-6.51%) |
Nov 24, 2021 | 17.68 | 17.76 | 17.66 | 17.66 | 1,479,896 | -0.07(-0.39%) |
Nov 23, 2021 | 17.52 | 17.73 | 17.52 | 17.73 | 891,043 | +0.38(+2.19%) |
Nov 22, 2021 | 17.23 | 17.43 | 17.23 | 17.35 | 2,045,783 | +0.11(+0.64%) |
Nov 19, 2021 | 17.42 | 17.43 | 17.17 | 17.24 | 902,190 | -0.27(-1.54%) |
Nov 18, 2021 | 17.53 | 17.53 | 17.51 | 17.51 | 525,752 | +0.06(+0.34%) |
Nov 17, 2021 | 17.61 | 17.66 | 17.36 | 17.45 | 725,115 | -0.23(-1.30%) |
Nov 16, 2021 | 17.67 | 17.75 | 17.60 | 17.68 | 422,803 | +0.00(+0.00%) |
Nov 15, 2021 | 17.53 | 17.69 | 17.46 | 17.68 | 1,512,518 | +0.04(+0.23%) |
Nov 12, 2021 | 17.63 | 17.74 | 17.60 | 17.64 | 1,034,708 | -0.05(-0.28%) |
Nov 11, 2021 | 17.68 | 17.79 | 17.62 | 17.69 | 813,196 | +0.07(+0.40%) |
Nov 10, 2021 | 17.83 | 17.62 | 1,221,056 | -0.24(-1.34%) | ||
Nov 09, 2021 | 17.73 | 17.87 | 17.64 | 17.86 | 1,334,742 | +0.12(+0.68%) |
Nov 08, 2021 | 17.66 | 17.75 | 17.63 | 17.74 | 848,625 | +0.11(+0.62%) |
Nov 05, 2021 | 17.48 | 17.67 | 17.39 | 17.63 | 1,628,129 | +0.23(+1.32%) |
Nov 04, 2021 | 17.88 | 17.98 | 17.34 | 17.40 | 2,202,785 | -0.17(-0.97%) |
Nov 03, 2021 | 17.72 | 17.80 | 17.55 | 17.57 | 1,276,195 | -0.40(-2.23%) |
Nov 02, 2021 | 17.94 | 18.00 | 17.88 | 17.97 | 1,697,014 | -0.01(-0.06%) |
Nov 01, 2021 | 18.01 | 18.05 | 17.93 | 17.98 | 4,560,260 | +0.13(+0.73%) |
Oct 29, 2021 | 17.75 | 17.89 | 17.65 | 17.85 | 1,541,295 | -0.07(-0.39%) |
Oct 28, 2021 | 17.83 | 17.92 | 17.73 | 17.92 | 1,317,572 | +0.11(+0.62%) |
Oct 27, 2021 | 17.93 | 18.06 | 17.81 | 17.81 | 1,808,440 | -0.31(-1.71%) |
Oct 26, 2021 | 18.04 | 18.12 | 1,205,292 | +0.04(+0.22%) | ||
Oct 25, 2021 | 18.17 | 18.21 | 18.06 | 18.08 | 1,519,716 | +0.11(+0.61%) |
Oct 22, 2021 | 17.92 | 17.98 | 17.77 | 17.97 | 875,983 | +0.14(+0.79%) |
Oct 21, 2021 | 17.89 | 17.91 | 17.62 | 17.83 | 1,240,628 | -0.27(-1.49%) |
Oct 20, 2021 | 17.81 | 18.11 | 17.79 | 18.10 | 964,432 | +0.21(+1.17%) |
Oct 19, 2021 | 17.77 | 17.95 | 17.75 | 17.89 | 788,472 | +0.07(+0.39%) |
Oct 18, 2021 | 18.03 | 18.05 | 17.82 | 17.82 | 2,900,601 | -0.11(-0.61%) |
Oct 15, 2021 | 17.97 | 18.02 | 17.89 | 17.93 | 1,383,517 | +0.12(+0.67%) |
Oct 14, 2021 | 17.80 | 17.83 | 17.68 | 17.81 | 1,076,477 | +0.20(+1.14%) |
Oct 13, 2021 | 17.53 | 17.63 | 17.44 | 17.61 | 1,163,227 | +0.04(+0.23%) |
Oct 12, 2021 | 17.67 | 17.72 | 17.53 | 17.57 | 1,512,103 | -0.02(-0.11%) |
Oct 11, 2021 | 17.70 | 17.73 | 17.59 | 17.59 | 2,247,365 | +0.08(+0.46%) |
Oct 08, 2021 | 17.56 | 17.62 | 17.43 | 17.51 | 1,414,759 | +0.05(+0.29%) |
Oct 07, 2021 | 17.22 | 17.47 | 17.13 | 17.46 | 1,482,841 | +0.25(+1.45%) |
Oct 06, 2021 | 17.37 | 17.37 | 17.18 | 17.21 | 2,853,275 | -0.33(-1.88%) |
Oct 05, 2021 | 17.46 | 17.59 | 17.43 | 17.54 | 1,582,503 | +0.22(+1.27%) |
Oct 04, 2021 | 17.24 | 17.44 | 17.24 | 17.32 | 2,131,403 | +0.29(+1.70%) |
Oct 01, 2021 | 16.87 | 17.05 | 16.81 | 17.03 | 7,975,751 | +0.17(+1.01%) |
Sep 30, 2021 | 16.66 | 16.96 | 16.62 | 16.86 | 2,639,273 | +0.12(+0.72%) |
Sep 29, 2021 | 16.81 | 16.89 | 16.74 | 16.74 | 880,620 | -0.06(-0.36%) |
Sep 28, 2021 | 17.04 | 17.07 | 16.78 | 16.80 | 1,898,102 | -0.13(-0.77%) |
Sep 27, 2021 | 16.87 | 16.94 | 16.87 | 16.93 | 3,680,132 | +0.30(+1.80%) |
Sep 24, 2021 | 16.51 | 16.66 | 16.48 | 16.63 | 451,728 | +0.09(+0.54%) |
Sep 23, 2021 | 16.35 | 16.55 | 16.35 | 16.54 | 627,081 | +0.26(+1.60%) |
Sep 22, 2021 | 16.23 | 16.36 | 16.19 | 16.28 | 635,202 | +0.24(+1.50%) |
Sep 21, 2021 | 16.05 | 16.08 | 15.87 | 16.04 | 842,373 | -0.05(-0.31%) |
Sep 20, 2021 | 16.10 | 16.16 | 15.96 | 16.09 | 1,448,236 | -0.20(-1.23%) |
Sep 17, 2021 | 16.35 | 16.35 | 16.25 | 16.29 | 924,256 | -0.14(-0.85%) |
Sep 16, 2021 | 16.43 | 16.45 | 16.27 | 16.43 | 567,071 | -0.08(-0.48%) |
Sep 15, 2021 | 16.45 | 16.58 | 16.44 | 16.51 | 1,084,732 | +0.34(+2.10%) |
Sep 14, 2021 | 16.23 | 16.24 | 16.10 | 16.17 | 934,219 | +0.03(+0.19%) |
Sep 13, 2021 | 16.15 | 16.17 | 16.07 | 16.14 | 489,089 | +0.10(+0.62%) |
Sep 10, 2021 | 16.08 | 16.10 | 16.02 | 16.04 | 840,098 | +0.21(+1.33%) |
Sep 09, 2021 | 15.87 | 16.05 | 15.79 | 15.83 | 645,410 | -0.17(-1.06%) |
Sep 08, 2021 | 16.04 | 16.08 | 15.94 | 16.00 | 986,409 | +0.16(+1.01%) |
Sep 07, 2021 | 15.94 | 15.98 | 15.81 | 15.84 | 889,496 | -0.22(-1.37%) |
Sep 03, 2021 | 16.11 | 16.16 | 16.04 | 16.06 | 414,538 | +0.01(+0.06%) |
Sep 02, 2021 | 16.06 | 16.16 | 16.04 | 16.05 | 1,065,744 | +0.21(+1.33%) |
Sep 01, 2021 | 15.79 | 15.91 | 15.73 | 15.84 | 5,644,170 | -0.07(-0.44%) |
Aug 31, 2021 | 15.96 | 15.98 | 15.86 | 15.91 | 1,658,903 | -0.12(-0.75%) |
Aug 30, 2021 | 16.00 | 16.04 | 15.92 | 16.03 | 1,174,404 | +0.02(+0.12%) |
Aug 27, 2021 | 15.91 | 16.01 | 15.91 | 16.01 | 413,042 | +0.22(+1.39%) |
Aug 26, 2021 | 15.74 | 15.88 | 15.71 | 15.79 | 678,725 | -0.05(-0.32%) |
Aug 25, 2021 | 15.74 | 15.88 | 15.69 | 15.84 | 554,889 | +0.10(+0.64%) |
Aug 24, 2021 | 15.59 | 15.74 | 15.56 | 15.74 | 1,765,524 | +0.32(+2.08%) |
Aug 23, 2021 | 15.13 | 15.46 | 15.13 | 15.42 | 1,422,225 | +0.53(+3.56%) |
Aug 20, 2021 | 15.02 | 15.11 | 14.89 | 14.89 | 1,347,063 | -0.29(-1.91%) |
Aug 19, 2021 | 15.12 | 15.20 | 15.00 | 15.18 | 3,140,383 | -0.20(-1.30%) |
Aug 18, 2021 | 15.61 | 15.63 | 15.35 | 15.38 | 1,460,687 | -0.20(-1.28%) |
Aug 17, 2021 | 15.67 | 15.74 | 15.54 | 15.58 | 827,275 | -0.16(-1.02%) |
Aug 16, 2021 | 15.67 | 15.80 | 15.56 | 15.74 | 969,428 | -0.04(-0.25%) |
Aug 13, 2021 | 15.93 | 15.97 | 15.78 | 15.78 | 631,842 | -0.10(-0.63%) |
Aug 12, 2021 | 15.86 | 15.97 | 15.74 | 15.88 | 733,562 | +0.02(+0.13%) |
Aug 11, 2021 | 15.67 | 15.90 | 15.62 | 15.86 | 648,185 | +0.09(+0.57%) |
Aug 10, 2021 | 15.58 | 15.81 | 15.58 | 15.77 | 778,383 | +0.28(+1.81%) |
Aug 09, 2021 | 15.50 | 15.52 | 15.37 | 15.49 | 1,031,417 | -0.24(-1.53%) |
Aug 06, 2021 | 15.91 | 15.93 | 15.71 | 15.73 | 846,580 | -0.14(-0.88%) |
Aug 05, 2021 | 15.76 | 15.90 | 15.76 | 15.87 | 699,556 | +0.16(+1.02%) |
Aug 04, 2021 | 15.82 | 15.89 | 15.70 | 15.71 | 916,725 | -0.31(-1.94%) |
Aug 03, 2021 | 15.87 | 16.02 | 15.83 | 16.02 | 995,120 | -0.09(-0.56%) |
Aug 02, 2021 | 16.26 | 16.32 | 16.00 | 16.11 | 2,105,383 | -0.19(-1.17%) |
Jul 30, 2021 | 16.36 | 16.36 | 16.24 | 16.30 | 779,637 | -0.06(-0.37%) |
Jul 29, 2021 | 16.25 | 16.40 | 16.19 | 16.36 | 418,126 | +0.24(+1.49%) |
Jul 28, 2021 | 16.13 | 16.18 | 16.10 | 16.12 | 487,137 | +0.04(+0.25%) |
Jul 27, 2021 | 16.18 | 16.22 | 16.03 | 16.08 | 734,421 | -0.10(-0.62%) |
Jul 26, 2021 | 16.04 | 16.18 | 16.02 | 16.18 | 1,181,345 | +0.13(+0.81%) |
Jul 23, 2021 | 16.07 | 16.08 | 16.00 | 16.05 | 910,066 | +0.05(+0.31%) |
Jul 22, 2021 | 15.88 | 16.05 | 15.82 | 16.00 | 781,078 | +0.18(+1.14%) |
Jul 21, 2021 | 15.65 | 15.87 | 15.65 | 15.82 | 778,264 | +0.32(+2.06%) |
Jul 20, 2021 | 15.30 | 15.50 | 15.20 | 15.50 | 1,541,417 | +0.22(+1.44%) |
Jul 19, 2021 | 15.65 | 15.65 | 15.17 | 15.28 | 2,556,847 | -0.62(-3.90%) |
Jul 16, 2021 | 15.99 | 16.00 | 15.80 | 15.90 | 1,497,681 | +0.04(+0.25%) |
Jul 15, 2021 | 15.89 | 16.01 | 15.86 | 15.86 | 940,959 | -0.11(-0.69%) |
Jul 14, 2021 | 16.22 | 16.25 | 15.90 | 15.97 | 1,821,589 | -0.19(-1.18%) |
Jul 13, 2021 | 16.03 | 16.21 | 16.00 | 16.16 | 1,218,036 | +0.14(+0.87%) |
Jul 12, 2021 | 15.90 | 16.04 | 15.83 | 16.02 | 917,190 | +0.02(+0.12%) |
Jul 09, 2021 | 15.90 | 16.02 | 15.89 | 16.00 | 733,042 | +0.22(+1.39%) |
Jul 08, 2021 | 15.66 | 15.80 | 15.57 | 15.78 | 2,039,330 | +0.09(+0.57%) |
Jul 07, 2021 | 15.93 | 15.94 | 15.57 | 15.69 | 1,520,695 | -0.22(-1.38%) |
Jul 06, 2021 | 16.22 | 16.22 | 15.78 | 15.91 | 1,604,905 | -0.35(-2.15%) |
Jul 02, 2021 | 16.22 | 16.29 | 16.13 | 16.26 | 1,496,669 | +0.05(+0.31%) |
Jul 01, 2021 | 16.41 | 16.43 | 16.15 | 16.21 | 5,369,180 | +0.12(+0.75%) |
Jun 30, 2021 | 15.92 | 16.15 | 15.84 | 16.09 | 1,863,627 | +0.16(+1.00%) |
Jun 29, 2021 | 15.95 | 16.03 | 15.87 | 15.93 | 796,471 | +0.07(+0.44%) |
Jun 28, 2021 | 15.90 | 15.92 | 15.84 | 15.86 | 1,319,481 | -0.03(-0.19%) |
Jun 25, 2021 | 15.90 | 15.92 | 15.73 | 15.89 | 911,108 | +0.02(+0.13%) |
Jun 24, 2021 | 15.72 | 15.87 | 15.70 | 15.87 | 915,379 | +0.04(+0.25%) |
Jun 23, 2021 | 15.91 | 15.98 | 15.82 | 15.83 | 1,229,959 | +0.08(+0.51%) |
Jun 22, 2021 | 15.78 | 15.85 | 15.73 | 15.75 | 1,881,550 | -0.04(-0.25%) |
Jun 21, 2021 | 15.52 | 15.79 | 15.49 | 15.79 | 1,437,601 | +0.22(+1.41%) |
Jun 18, 2021 | 15.50 | 15.65 | 15.46 | 15.57 | 4,015,812 | +0.15(+0.97%) |
Jun 17, 2021 | 15.73 | 15.76 | 15.35 | 15.42 | 2,579,666 | -0.40(-2.53%) |
Jun 16, 2021 | 15.90 | 16.02 | 15.81 | 15.82 | 1,975,223 | -0.11(-0.69%) |
Jun 15, 2021 | 15.88 | 15.93 | 15.83 | 15.93 | 1,019,572 | +0.01(+0.06%) |
Jun 14, 2021 | 15.89 | 15.98 | 15.87 | 15.92 | 1,702,734 | -0.06(-0.38%) |
Jun 11, 2021 | 15.96 | 16.00 | 15.89 | 15.98 | 916,258 | +0.05(+0.31%) |
Jun 10, 2021 | 15.98 | 16.00 | 15.74 | 15.93 | 1,283,797 | +0.04(+0.25%) |
Jun 09, 2021 | 15.95 | 15.97 | 15.83 | 15.89 | 1,128,395 | -0.05(-0.31%) |
Jun 08, 2021 | 15.76 | 15.94 | 15.74 | 15.94 | 777,244 | +0.16(+1.01%) |
Jun 07, 2021 | 15.86 | 15.88 | 15.78 | 15.78 | 793,972 | -0.05(-0.32%) |
Jun 04, 2021 | 15.83 | 15.88 | 15.77 | 15.83 | 1,200,635 | +0.16(+1.02%) |
Jun 03, 2021 | 15.80 | 15.80 | 15.60 | 15.67 | 1,386,286 | -0.11(-0.70%) |
Jun 02, 2021 | 15.79 | 15.80 | 15.70 | 15.78 | 1,967,329 | +0.07(+0.45%) |
Jun 01, 2021 | 15.75 | 15.87 | 15.63 | 15.71 | 5,903,706 | +0.25(+1.62%) |
May 28, 2021 | 15.50 | 15.55 | 15.42 | 15.46 | 1,067,446 | -0.04(-0.26%) |
May 27, 2021 | 15.30 | 15.52 | 15.30 | 15.50 | 711,577 | +0.24(+1.57%) |
May 26, 2021 | 15.20 | 15.30 | 15.12 | 15.26 | 1,036,023 | +0.03(+0.20%) |
May 25, 2021 | 15.29 | 15.35 | 15.21 | 15.23 | 1,119,907 | -0.09(-0.59%) |
May 24, 2021 | 15.13 | 15.32 | 15.11 | 15.32 | 1,394,608 | +0.25(+1.66%) |
May 21, 2021 | 15.05 | 15.11 | 15.04 | 15.07 | 2,648,594 | +0.16(+1.07%) |
May 20, 2021 | 15.06 | 15.11 | 14.88 | 14.91 | 1,628,590 | -0.19(-1.26%) |
May 19, 2021 | 15.16 | 15.16 | 14.91 | 15.10 | 3,457,968 | -0.33(-2.14%) |
May 18, 2021 | 15.53 | 15.59 | 15.29 | 15.43 | 3,079,328 | -0.09(-0.58%) |
May 17, 2021 | 15.41 | 15.52 | 15.41 | 15.52 | 2,025,936 | +0.21(+1.37%) |
May 14, 2021 | 15.37 | 15.40 | 15.27 | 15.31 | 1,108,894 | +0.09(+0.59%) |
May 13, 2021 | 15.36 | 15.42 | 15.13 | 15.22 | 2,360,372 | -0.41(-2.62%) |
May 12, 2021 | 15.67 | 15.79 | 15.62 | 15.63 | 2,619,542 | +0.00(+0.00%) |
May 11, 2021 | 15.41 | 15.66 | 15.41 | 15.63 | 1,923,735 | +0.12(+0.77%) |
May 10, 2021 | 15.67 | 15.68 | 15.41 | 15.51 | 1,944,894 | -0.05(-0.32%) |
May 07, 2021 | 15.48 | 15.61 | 15.43 | 15.56 | 1,533,275 | +0.06(+0.39%) |
May 06, 2021 | 15.49 | 15.50 | 15.38 | 15.50 | 2,561,598 | +0.07(+0.45%) |
May 05, 2021 | 15.49 | 15.51 | 15.38 | 15.43 | 1,947,229 | +0.02(+0.13%) |
May 04, 2021 | 15.39 | 15.42 | 15.30 | 15.41 | 2,635,039 | +0.22(+1.45%) |