Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2022 | 19.41 | 0 | -0.58(-2.90%) | |||
Mar 31, 2022 | 20.25 | 20.49 | 19.83 | 19.99 | 19,634,946 | -0.33(-1.62%) |
Mar 30, 2022 | 21.25 | 21.34 | 20.00 | 20.32 | 11,025,203 | -1.14(-5.31%) |
Mar 29, 2022 | 21.41 | 21.66 | 21.22 | 21.46 | 2,897,951 | +0.28(+1.32%) |
Mar 28, 2022 | 21.33 | 21.42 | 20.77 | 21.18 | 3,840,904 | -0.45(-2.08%) |
Mar 25, 2022 | 21.19 | 21.71 | 21.19 | 21.63 | 3,460,620 | +0.46(+2.17%) |
Mar 24, 2022 | 21.24 | 21.35 | 21.01 | 21.17 | 3,698,333 | +0.09(+0.43%) |
Mar 23, 2022 | 21.69 | 21.69 | 21.06 | 21.08 | 4,195,391 | -0.63(-2.90%) |
Mar 22, 2022 | 21.53 | 21.98 | 21.46 | 21.71 | 4,701,051 | +0.42(+1.97%) |
Mar 21, 2022 | 21.19 | 21.61 | 21.06 | 21.29 | 4,466,279 | +0.21(+1.00%) |
Mar 18, 2022 | 21.03 | 21.21 | 20.40 | 21.08 | 11,325,457 | -0.01(-0.05%) |
Mar 17, 2022 | 21.06 | 21.21 | 20.57 | 21.09 | 3,548,475 | -0.29(-1.36%) |
Mar 16, 2022 | 20.80 | 21.39 | 20.77 | 21.38 | 4,973,554 | +0.76(+3.69%) |
Mar 15, 2022 | 20.72 | 20.82 | 20.25 | 20.62 | 3,561,350 | -0.01(-0.05%) |
Mar 14, 2022 | 20.50 | 20.95 | 20.37 | 20.63 | 5,436,573 | +0.32(+1.58%) |
Mar 11, 2022 | 20.53 | 21.00 | 20.29 | 20.31 | 3,399,390 | -0.16(-0.78%) |
Mar 10, 2022 | 20.17 | 20.66 | 20.05 | 20.47 | 4,926,865 | +0.08(+0.39%) |
Mar 09, 2022 | 20.38 | 20.89 | 20.24 | 20.39 | 5,766,865 | +0.59(+2.98%) |
Mar 08, 2022 | 20.31 | 20.62 | 19.66 | 19.80 | 9,248,039 | -0.27(-1.35%) |
Mar 07, 2022 | 20.33 | 21.05 | 20.06 | 20.07 | 9,052,008 | -0.16(-0.79%) |
Mar 04, 2022 | 20.30 | 20.30 | 19.78 | 20.23 | 3,943,696 | -0.55(-2.65%) |
Mar 03, 2022 | 20.66 | 20.80 | 20.32 | 20.78 | 3,418,314 | +0.24(+1.17%) |
Mar 02, 2022 | 19.73 | 20.73 | 19.70 | 20.54 | 6,053,659 | +1.11(+5.71%) |
Mar 01, 2022 | 20.77 | 20.91 | 19.25 | 19.43 | 8,533,251 | -1.65(-7.83%) |
Feb 28, 2022 | 20.59 | 21.09 | 20.43 | 21.08 | 4,847,569 | -0.09(-0.43%) |
Feb 25, 2022 | 20.09 | 21.19 | 20.54 | 21.17 | 3,520,019 | +1.22(+6.12%) |
Feb 24, 2022 | 19.93 | 20.01 | 19.14 | 19.95 | 6,761,637 | -0.78(-3.76%) |
Feb 23, 2022 | 21.10 | 21.31 | 20.61 | 20.73 | 4,895,603 | -0.26(-1.24%) |
Feb 22, 2022 | 20.63 | 21.20 | 20.54 | 20.99 | 5,844,470 | +0.23(+1.11%) |
Feb 18, 2022 | 20.76 | 0 | -0.06(-0.29%) | |||
Feb 17, 2022 | 21.15 | 21.15 | 20.71 | 20.82 | 2,231,341 | -0.52(-2.44%) |
Feb 16, 2022 | 20.96 | 21.41 | 20.93 | 21.34 | 2,514,509 | +0.18(+0.85%) |
Feb 15, 2022 | 20.97 | 21.24 | 20.90 | 21.16 | 3,062,917 | +0.44(+2.12%) |
Feb 14, 2022 | 20.85 | 21.20 | 20.58 | 20.72 | 3,226,559 | -0.24(-1.15%) |
Feb 11, 2022 | 20.84 | 21.50 | 20.81 | 20.96 | 4,667,338 | -0.10(-0.47%) |
Feb 10, 2022 | 21.06 | 21.46 | 20.98 | 21.06 | 5,540,254 | +0.06(+0.29%) |
Feb 09, 2022 | 21.32 | 21.33 | 20.93 | 21.00 | 3,137,695 | -0.25(-1.18%) |
Feb 08, 2022 | 20.94 | 21.31 | 20.78 | 21.25 | 6,054,678 | +0.66(+3.21%) |
Feb 07, 2022 | 20.58 | 20.76 | 20.31 | 20.59 | 3,662,635 | +0.00(+0.00%) |
Feb 04, 2022 | 19.97 | 20.72 | 19.97 | 20.59 | 4,099,352 | +0.65(+3.26%) |
Feb 03, 2022 | 19.80 | 20.07 | 19.94 | 6,474,763 | +0.20(+1.01%) | |
Feb 02, 2022 | 19.55 | 19.82 | 19.40 | 19.74 | 5,357,015 | +0.08(+0.41%) |
Feb 01, 2022 | 19.32 | 19.69 | 19.24 | 19.66 | 5,093,406 | +0.28(+1.44%) |
Jan 31, 2022 | 19.17 | 19.39 | 19.38 | 7,017,383 | -0.10(-0.50%) | |
Jan 28, 2022 | 19.04 | 19.49 | 18.85 | 19.48 | 4,829,764 | +0.39(+2.02%) |
Jan 27, 2022 | 19.13 | 19.68 | 18.94 | 19.09 | 4,431,237 | +0.11(+0.57%) |
Jan 26, 2022 | 18.96 | 19.11 | 18.62 | 18.98 | 5,926,788 | +0.29(+1.54%) |
Jan 25, 2022 | 18.87 | 18.94 | 18.33 | 18.69 | 7,553,556 | -0.35(-1.82%) |
Jan 24, 2022 | 18.10 | 19.10 | 17.81 | 19.04 | 7,136,375 | +0.68(+3.72%) |
Jan 21, 2022 | 18.99 | 19.00 | 18.20 | 18.36 | 5,110,601 | -0.76(-3.99%) |
Jan 20, 2022 | 20.25 | 20.68 | 19.06 | 19.12 | 4,823,578 | -1.04(-5.16%) |
Jan 19, 2022 | 20.92 | 20.92 | 20.15 | 20.16 | 5,243,483 | -0.74(-3.55%) |
Jan 18, 2022 | 21.24 | 21.40 | 20.78 | 20.90 | 4,531,721 | -0.32(-1.49%) |
Jan 14, 2022 | 21.22 | 0 | +0.24(+1.13%) | |||
Jan 13, 2022 | 20.58 | 21.08 | 20.58 | 20.98 | 4,579,020 | +0.47(+2.27%) |
Jan 12, 2022 | 20.36 | 20.59 | 20.33 | 20.52 | 3,903,284 | +0.16(+0.78%) |
Jan 11, 2022 | 20.22 | 20.40 | 19.98 | 20.36 | 3,538,286 | +0.25(+1.23%) |
Jan 10, 2022 | 20.31 | 20.52 | 19.90 | 20.11 | 7,191,365 | -0.09(-0.44%) |
Jan 07, 2022 | 19.81 | 20.24 | 19.55 | 20.20 | 5,129,028 | +0.52(+2.62%) |
Jan 06, 2022 | 19.28 | 19.90 | 19.24 | 19.69 | 5,507,325 | +0.75(+3.98%) |
Jan 05, 2022 | 18.96 | 19.24 | 18.85 | 18.93 | 6,479,620 | +0.12(+0.63%) |
Jan 04, 2022 | 18.33 | 19.04 | 18.33 | 18.81 | 5,543,453 | +0.69(+3.83%) |
Jan 03, 2022 | 17.83 | 18.20 | 17.81 | 18.12 | 4,528,929 | +0.47(+2.64%) |
Dec 31, 2021 | 17.45 | 17.73 | 17.45 | 17.65 | 2,370,048 | +0.12(+0.68%) |
Dec 30, 2021 | 17.69 | 17.88 | 17.50 | 17.54 | 2,772,682 | -0.18(-1.01%) |
Dec 29, 2021 | 17.84 | 17.84 | 17.64 | 17.71 | 1,588,182 | -0.02(-0.11%) |
Dec 28, 2021 | 17.59 | 17.81 | 17.58 | 17.73 | 2,448,631 | +0.08(+0.45%) |
Dec 27, 2021 | 17.26 | 17.66 | 17.14 | 17.65 | 1,643,342 | +0.37(+2.12%) |
Dec 23, 2021 | 17.21 | 17.41 | 17.19 | 17.29 | 2,002,821 | +0.23(+1.34%) |
Dec 22, 2021 | 16.79 | 17.17 | 16.79 | 17.06 | 2,478,905 | +0.12(+0.70%) |
Dec 21, 2021 | 16.56 | 16.99 | 16.56 | 16.94 | 2,609,394 | +0.53(+3.20%) |
Dec 20, 2021 | 16.47 | 16.61 | 16.04 | 16.42 | 4,467,270 | -0.20(-1.19%) |
Dec 17, 2021 | 17.36 | 17.41 | 16.59 | 16.61 | 9,155,130 | -0.80(-4.61%) |
Dec 16, 2021 | 17.48 | 17.84 | 17.34 | 17.42 | 4,014,221 | +0.19(+1.09%) |
Dec 15, 2021 | 17.20 | 17.34 | 17.00 | 17.23 | 3,706,646 | +0.18(+1.05%) |
Dec 14, 2021 | 16.88 | 17.30 | 16.86 | 17.05 | 5,670,932 | +0.20(+1.18%) |
Dec 13, 2021 | 17.41 | 17.41 | 16.83 | 16.85 | 3,583,988 | -0.62(-3.57%) |
Dec 10, 2021 | 17.66 | 17.69 | 17.29 | 17.48 | 2,456,393 | -0.04(-0.23%) |
Dec 09, 2021 | 17.39 | 17.65 | 17.28 | 17.52 | 3,037,859 | -0.01(-0.06%) |
Dec 08, 2021 | 17.53 | 17.65 | 17.39 | 17.53 | 2,307,687 | +0.07(+0.40%) |
Dec 07, 2021 | 17.52 | 17.67 | 17.36 | 17.46 | 2,954,545 | +0.12(+0.69%) |
Dec 06, 2021 | 17.21 | 17.64 | 17.11 | 17.34 | 4,744,222 | +0.50(+2.94%) |
Dec 03, 2021 | 17.24 | 17.27 | 16.71 | 16.84 | 4,833,818 | -0.42(-2.41%) |
Dec 02, 2021 | 16.67 | 17.46 | 16.51 | 17.26 | 5,395,592 | +0.77(+4.69%) |
Dec 01, 2021 | 17.21 | 17.53 | 16.48 | 16.49 | 5,468,750 | -0.40(-2.35%) |
Nov 30, 2021 | 17.28 | 17.38 | 16.74 | 16.88 | 7,826,186 | -0.68(-3.89%) |
Nov 29, 2021 | 17.99 | 18.00 | 17.41 | 17.57 | 5,560,681 | -0.09(-0.51%) |
Nov 26, 2021 | 17.78 | 17.78 | 17.38 | 17.65 | 3,718,306 | -0.90(-4.86%) |
Nov 24, 2021 | 18.67 | 18.76 | 18.42 | 18.56 | 2,521,719 | -0.10(-0.53%) |
Nov 23, 2021 | 18.68 | 18.75 | 18.56 | 18.66 | 3,822,027 | +0.11(+0.59%) |
Nov 22, 2021 | 18.19 | 18.71 | 18.19 | 18.55 | 5,878,010 | +0.56(+3.14%) |
Nov 19, 2021 | 17.92 | 18.17 | 17.67 | 17.98 | 3,790,938 | -0.29(-1.57%) |
Nov 18, 2021 | 18.51 | 18.32 | 18.13 | 18.27 | 7,190,212 | -0.19(-1.02%) |
Nov 17, 2021 | 18.30 | 18.50 | 18.15 | 18.46 | 3,720,359 | +0.08(+0.43%) |
Nov 16, 2021 | 18.35 | 18.51 | 18.22 | 18.38 | 4,204,584 | +0.00(+0.00%) |
Nov 15, 2021 | 18.38 | 18.59 | 18.27 | 18.38 | 3,792,077 | +0.09(+0.49%) |
Nov 12, 2021 | 18.19 | 18.41 | 18.06 | 18.29 | 5,053,715 | +0.06(+0.33%) |
Nov 11, 2021 | 17.88 | 18.30 | 17.85 | 18.23 | 4,813,428 | +0.32(+1.77%) |
Nov 10, 2021 | 17.72 | 17.91 | 4,647,689 | +0.18(+1.01%) | ||
Nov 09, 2021 | 17.84 | 17.86 | 17.59 | 17.73 | 6,386,667 | -0.22(-1.21%) |
Nov 08, 2021 | 17.90 | 18.07 | 17.79 | 17.95 | 7,848,082 | +0.15(+0.83%) |
Nov 05, 2021 | 17.89 | 18.07 | 17.68 | 17.80 | 5,588,544 | +0.07(+0.39%) |
Nov 04, 2021 | 18.30 | 18.30 | 17.60 | 17.73 | 6,406,929 | -0.67(-3.66%) |
Nov 03, 2021 | 17.61 | 18.43 | 17.53 | 18.41 | 5,859,191 | +0.75(+4.26%) |
Nov 02, 2021 | 17.49 | 17.78 | 17.45 | 17.65 | 5,658,936 | +0.10(+0.56%) |
Nov 01, 2021 | 17.16 | 17.61 | 17.42 | 17.56 | 6,720,206 | +0.57(+3.38%) |
Oct 29, 2021 | 17.15 | 17.21 | 16.85 | 16.98 | 22,952,904 | -0.07(-0.39%) |
Oct 28, 2021 | 17.19 | 17.05 | 6,205,510 | -0.09(-0.51%) | ||
Oct 27, 2021 | 17.71 | 17.72 | 17.09 | 17.14 | 6,712,021 | -0.70(-3.90%) |
Oct 26, 2021 | 18.25 | 17.80 | 17.83 | 3,758,531 | -0.44(-2.41%) | |
Oct 25, 2021 | 18.38 | 18.45 | 18.15 | 18.27 | 5,438,155 | -0.08(-0.43%) |
Oct 22, 2021 | 18.30 | 18.68 | 18.18 | 18.35 | 5,002,011 | +0.02(+0.11%) |
Oct 21, 2021 | 18.29 | 18.44 | 17.94 | 18.33 | 5,425,759 | -0.11(-0.58%) |
Oct 20, 2021 | 17.42 | 18.46 | 17.37 | 18.44 | 4,197,835 | +1.02(+5.85%) |
Oct 19, 2021 | 17.36 | 17.46 | 17.21 | 17.42 | 3,195,132 | +0.09(+0.51%) |
Oct 18, 2021 | 17.29 | 17.54 | 17.26 | 17.33 | 2,625,931 | -0.05(-0.28%) |
Oct 15, 2021 | 17.55 | 17.64 | 17.28 | 17.38 | 2,502,371 | +0.00(+0.00%) |
Oct 14, 2021 | 17.30 | 17.41 | 17.14 | 17.38 | 2,933,850 | +0.24(+1.37%) |
Oct 13, 2021 | 17.25 | 17.26 | 16.75 | 17.15 | 2,255,982 | -0.18(-1.02%) |
Oct 12, 2021 | 17.30 | 17.46 | 17.21 | 17.32 | 2,280,763 | -0.07(-0.39%) |
Oct 11, 2021 | 17.79 | 17.82 | 17.37 | 17.39 | 1,465,678 | -0.25(-1.39%) |
Oct 08, 2021 | 17.57 | 17.80 | 17.51 | 17.64 | 2,559,775 | +0.03(+0.17%) |
Oct 07, 2021 | 17.65 | 17.74 | 17.52 | 17.61 | 1,949,055 | +0.17(+0.96%) |
Oct 06, 2021 | 17.41 | 17.47 | 17.01 | 17.44 | 3,973,994 | -0.15(-0.84%) |
Oct 05, 2021 | 17.68 | 17.90 | 17.56 | 17.59 | 2,409,435 | +0.02(+0.11%) |
Oct 04, 2021 | 17.47 | 17.80 | 17.45 | 17.57 | 3,826,826 | +0.09(+0.50%) |
Oct 01, 2021 | 17.21 | 17.65 | 17.17 | 17.48 | 3,626,468 | +0.35(+2.06%) |
Sep 30, 2021 | 17.65 | 17.72 | 17.06 | 17.13 | 7,550,600 | -0.41(-2.35%) |
Sep 29, 2021 | 17.23 | 17.64 | 17.15 | 17.54 | 3,129,925 | +0.28(+1.65%) |
Sep 28, 2021 | 17.40 | 17.50 | 17.15 | 17.25 | 6,013,614 | -0.07(-0.40%) |
Sep 27, 2021 | 16.63 | 17.49 | 16.57 | 17.32 | 5,015,266 | +0.92(+5.62%) |
Sep 24, 2021 | 16.24 | 16.55 | 16.23 | 16.40 | 2,079,764 | +0.13(+0.78%) |
Sep 23, 2021 | 15.76 | 16.43 | 15.74 | 16.27 | 2,302,801 | +0.66(+4.21%) |
Sep 22, 2021 | 15.50 | 15.78 | 15.41 | 15.62 | 2,404,489 | +0.34(+2.25%) |
Sep 21, 2021 | 15.35 | 15.46 | 15.17 | 15.27 | 3,664,211 | -0.04(-0.26%) |
Sep 20, 2021 | 15.27 | 15.34 | 15.03 | 15.31 | 3,981,873 | -0.39(-2.50%) |
Sep 17, 2021 | 15.68 | 15.94 | 15.63 | 15.70 | 8,757,710 | -0.06(-0.37%) |
Sep 16, 2021 | 15.83 | 16.00 | 15.69 | 15.76 | 3,199,291 | -0.02(-0.12%) |
Sep 15, 2021 | 15.34 | 15.88 | 15.34 | 15.78 | 3,154,626 | +0.40(+2.61%) |
Sep 14, 2021 | 15.84 | 15.89 | 15.32 | 15.38 | 2,828,045 | -0.44(-2.79%) |
Sep 13, 2021 | 15.83 | 16.03 | 15.74 | 15.82 | 3,630,703 | +0.15(+0.94%) |
Sep 10, 2021 | 15.93 | 15.99 | 15.65 | 15.68 | 2,178,883 | -0.17(-1.05%) |
Sep 09, 2021 | 15.79 | 16.07 | 15.72 | 15.84 | 2,909,727 | +0.01(+0.06%) |
Sep 08, 2021 | 15.92 | 16.00 | 15.74 | 15.83 | 4,570,530 | -0.13(-0.80%) |
Sep 07, 2021 | 16.01 | 16.23 | 15.84 | 15.96 | 4,834,503 | -0.05(-0.31%) |
Sep 03, 2021 | 16.14 | 16.21 | 15.90 | 16.01 | 3,363,290 | -0.09(-0.55%) |
Sep 02, 2021 | 16.03 | 16.18 | 15.99 | 16.10 | 8,548,979 | +0.07(+0.43%) |
Sep 01, 2021 | 16.12 | 16.16 | 15.90 | 16.03 | 3,462,121 | -0.08(-0.49%) |
Aug 31, 2021 | 15.97 | 16.19 | 15.89 | 16.11 | 4,785,469 | +0.12(+0.74%) |
Aug 30, 2021 | 16.30 | 16.32 | 15.91 | 15.99 | 1,894,479 | -0.31(-1.92%) |
Aug 27, 2021 | 16.04 | 16.33 | 15.98 | 16.30 | 1,633,041 | +0.29(+1.84%) |
Aug 26, 2021 | 16.18 | 16.23 | 15.97 | 16.01 | 1,894,235 | -0.15(-0.91%) |
Aug 25, 2021 | 15.95 | 16.26 | 15.83 | 16.16 | 2,458,508 | +0.29(+1.85%) |
Aug 24, 2021 | 15.75 | 15.93 | 15.66 | 15.86 | 2,285,189 | +0.20(+1.25%) |
Aug 23, 2021 | 15.61 | 15.72 | 15.56 | 15.67 | 1,707,334 | +0.16(+1.01%) |
Aug 20, 2021 | 15.32 | 15.52 | 15.25 | 15.51 | 1,755,259 | +0.15(+0.96%) |
Aug 19, 2021 | 15.41 | 15.53 | 15.21 | 15.36 | 2,327,515 | -0.21(-1.32%) |
Aug 18, 2021 | 15.64 | 15.91 | 15.54 | 15.57 | 1,720,822 | -0.17(-1.06%) |
Aug 17, 2021 | 15.80 | 15.91 | 15.56 | 15.73 | 2,238,710 | -0.16(-0.99%) |
Aug 16, 2021 | 15.97 | 16.09 | 15.74 | 15.89 | 2,846,802 | -0.15(-0.92%) |
Aug 13, 2021 | 16.28 | 16.34 | 15.99 | 16.04 | 2,287,854 | -0.25(-1.51%) |
Aug 12, 2021 | 16.44 | 16.50 | 16.19 | 16.28 | 1,403,573 | -0.10(-0.60%) |
Aug 11, 2021 | 16.05 | 16.39 | 15.92 | 16.38 | 2,613,718 | +0.30(+1.89%) |
Aug 10, 2021 | 15.83 | 16.15 | 15.77 | 16.08 | 2,283,147 | +0.19(+1.17%) |
Aug 09, 2021 | 15.85 | 16.10 | 15.66 | 15.89 | 2,636,259 | -0.04(-0.25%) |
Aug 06, 2021 | 15.73 | 16.15 | 15.70 | 15.93 | 2,388,334 | +0.43(+2.78%) |
Aug 05, 2021 | 15.43 | 15.50 | 15.32 | 15.50 | 2,394,152 | +0.17(+1.09%) |
Aug 04, 2021 | 15.40 | 15.62 | 15.31 | 15.33 | 2,559,323 | -0.30(-1.94%) |
Aug 03, 2021 | 15.43 | 15.73 | 15.08 | 15.64 | 3,216,258 | +0.31(+2.05%) |
Aug 02, 2021 | 15.47 | 15.85 | 15.32 | 15.32 | 4,074,146 | -0.07(-0.45%) |
Jul 30, 2021 | 15.53 | 15.73 | 15.28 | 15.39 | 19,111,060 | -0.17(-1.07%) |
Jul 29, 2021 | 15.64 | 15.74 | 15.41 | 15.56 | 4,266,064 | +0.12(+0.78%) |
Jul 28, 2021 | 15.52 | 15.64 | 15.21 | 15.44 | 3,166,623 | -0.01(-0.06%) |
Jul 27, 2021 | 15.21 | 15.58 | 15.04 | 15.45 | 3,967,287 | +0.23(+1.53%) |
Jul 26, 2021 | 14.83 | 15.26 | 14.82 | 15.21 | 4,788,163 | +0.43(+2.88%) |
Jul 23, 2021 | 15.01 | 15.13 | 14.72 | 14.79 | 3,218,612 | -0.01(-0.07%) |
Jul 22, 2021 | 15.22 | 15.29 | 14.72 | 14.80 | 3,951,662 | -0.51(-3.35%) |
Jul 21, 2021 | 15.17 | 15.44 | 15.12 | 15.31 | 4,630,395 | +0.03(+0.19%) |
Jul 20, 2021 | 14.78 | 15.57 | 14.74 | 15.28 | 3,590,693 | +0.47(+3.14%) |
Jul 19, 2021 | 15.21 | 15.32 | 14.71 | 14.82 | 5,391,041 | -0.72(-4.62%) |
Jul 16, 2021 | 16.17 | 16.20 | 15.50 | 15.53 | 2,219,340 | -0.57(-3.55%) |
Jul 15, 2021 | 15.68 | 16.20 | 15.67 | 16.11 | 3,853,817 | +0.16(+0.97%) |
Jul 14, 2021 | 16.00 | 16.20 | 15.67 | 15.95 | 2,785,112 | -0.02(-0.12%) |
Jul 13, 2021 | 16.15 | 16.19 | 15.89 | 15.97 | 2,777,069 | -0.23(-1.44%) |
Jul 12, 2021 | 15.95 | 16.34 | 15.84 | 16.20 | 3,508,558 | +0.02(+0.12%) |
Jul 09, 2021 | 15.99 | 16.20 | 15.85 | 16.18 | 4,194,236 | +0.58(+3.73%) |
Jul 08, 2021 | 15.86 | 15.98 | 15.53 | 15.60 | 3,406,473 | -0.47(-2.95%) |
Jul 07, 2021 | 16.06 | 16.32 | 16.03 | 16.08 | 4,691,967 | -0.15(-0.95%) |
Jul 06, 2021 | 16.58 | 16.61 | 16.11 | 16.23 | 4,273,772 | -0.45(-2.67%) |
Jul 02, 2021 | 16.79 | 16.88 | 16.64 | 16.68 | 1,850,046 | -0.18(-1.09%) |
Jul 01, 2021 | 16.67 | 16.89 | 16.66 | 16.86 | 2,454,389 | +0.25(+1.52%) |
Jun 30, 2021 | 16.60 | 16.77 | 16.53 | 16.61 | 2,875,252 | -0.07(-0.41%) |
Jun 29, 2021 | 16.96 | 17.08 | 16.61 | 16.68 | 2,696,152 | -0.16(-0.92%) |
Jun 28, 2021 | 17.15 | 17.21 | 16.68 | 16.83 | 3,024,994 | -0.47(-2.74%) |
Jun 25, 2021 | 16.99 | 17.52 | 16.89 | 17.31 | 5,408,625 | +0.43(+2.53%) |
Jun 24, 2021 | 16.79 | 16.97 | 16.57 | 16.88 | 2,158,128 | +0.19(+1.16%) |
Jun 23, 2021 | 16.92 | 16.92 | 16.68 | 16.69 | 2,234,586 | -0.05(-0.29%) |
Jun 22, 2021 | 16.81 | 16.88 | 16.64 | 16.74 | 2,712,734 | -0.10(-0.58%) |
Jun 21, 2021 | 16.50 | 16.93 | 16.43 | 16.83 | 4,648,633 | +0.50(+3.09%) |
Jun 18, 2021 | 16.65 | 16.73 | 16.23 | 16.33 | 9,405,551 | -0.52(-3.11%) |
Jun 17, 2021 | 17.93 | 17.98 | 16.82 | 16.85 | 4,293,200 | -1.03(-5.75%) |
Jun 16, 2021 | 17.51 | 17.98 | 17.33 | 17.88 | 2,670,755 | +0.20(+1.15%) |
Jun 15, 2021 | 17.50 | 17.78 | 17.35 | 17.68 | 3,929,260 | +0.23(+1.33%) |
Jun 14, 2021 | 17.69 | 17.78 | 17.31 | 17.44 | 4,116,783 | -0.28(-1.59%) |
Jun 11, 2021 | 17.68 | 17.79 | 17.62 | 17.72 | 2,745,724 | +0.15(+0.88%) |
Jun 10, 2021 | 18.19 | 18.27 | 17.55 | 17.57 | 3,192,719 | -0.44(-2.42%) |
Jun 09, 2021 | 18.20 | 18.20 | 17.96 | 18.01 | 2,343,690 | -0.36(-1.95%) |
Jun 08, 2021 | 18.14 | 18.41 | 17.90 | 18.36 | 2,756,740 | +0.11(+0.58%) |
Jun 07, 2021 | 18.45 | 18.50 | 18.14 | 18.26 | 1,698,761 | -0.16(-0.89%) |
Jun 04, 2021 | 18.63 | 18.63 | 18.26 | 18.42 | 2,498,393 | -0.16(-0.89%) |
Jun 03, 2021 | 18.52 | 18.75 | 18.44 | 18.59 | 2,507,798 | +0.06(+0.31%) |
Jun 02, 2021 | 18.49 | 18.63 | 18.29 | 18.53 | 3,680,935 | +0.04(+0.21%) |
Jun 01, 2021 | 18.35 | 18.66 | 18.34 | 18.49 | 3,427,167 | +0.16(+0.90%) |
May 28, 2021 | 18.07 | 18.37 | 17.97 | 18.33 | 2,259,183 | +0.16(+0.91%) |
May 27, 2021 | 18.02 | 18.28 | 18.02 | 18.16 | 2,054,899 | +0.26(+1.46%) |
May 26, 2021 | 17.83 | 17.95 | 17.75 | 17.90 | 1,622,720 | +0.14(+0.76%) |
May 25, 2021 | 18.27 | 18.45 | 17.73 | 17.76 | 2,698,125 | -0.52(-2.86%) |
May 24, 2021 | 18.56 | 18.56 | 18.18 | 18.29 | 2,021,123 | -0.16(-0.89%) |
May 21, 2021 | 18.30 | 18.54 | 18.26 | 18.45 | 2,491,455 | +0.22(+1.22%) |
May 20, 2021 | 18.25 | 18.41 | 18.07 | 18.23 | 1,975,979 | -0.13(-0.69%) |
May 19, 2021 | 18.38 | 18.41 | 17.97 | 18.35 | 2,620,445 | -0.16(-0.89%) |
May 18, 2021 | 18.71 | 19.01 | 18.51 | 18.52 | 2,749,550 | -0.29(-1.55%) |
May 17, 2021 | 18.61 | 18.87 | 18.58 | 18.81 | 3,878,991 | +0.06(+0.31%) |
May 14, 2021 | 18.44 | 18.81 | 18.42 | 18.75 | 3,195,923 | +0.31(+1.68%) |
May 13, 2021 | 17.62 | 18.53 | 17.56 | 18.44 | 3,247,788 | +0.73(+4.10%) |
May 12, 2021 | 18.31 | 18.52 | 17.67 | 17.71 | 3,682,886 | -0.47(-2.56%) |
May 11, 2021 | 18.11 | 18.60 | 18.07 | 18.18 | 3,695,019 | -0.12(-0.64%) |
May 10, 2021 | 18.43 | 18.68 | 18.29 | 18.30 | 5,493,107 | -0.04(-0.21%) |
May 07, 2021 | 17.86 | 18.38 | 17.77 | 18.34 | 3,641,181 | +0.09(+0.48%) |
May 06, 2021 | 18.18 | 18.26 | 17.88 | 18.25 | 2,534,083 | +0.16(+0.86%) |
May 05, 2021 | 17.97 | 18.14 | 17.71 | 18.09 | 4,468,757 | +0.16(+0.92%) |
May 04, 2021 | 17.58 | 17.94 | 17.35 | 17.93 | 5,089,168 | +0.36(+2.04%) |