Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.78 | 22.80 | 22.58 | 22.69 | 1,658,593 | -0.06(-0.26%) |
Apr 28, 2022 | 22.53 | 22.88 | 22.25 | 22.75 | 862,231 | +0.35(+1.56%) |
Apr 27, 2022 | 22.29 | 22.62 | 22.12 | 22.40 | 1,167,658 | +0.11(+0.49%) |
Apr 26, 2022 | 23.02 | 23.21 | 22.26 | 22.29 | 1,498,034 | -0.93(-4.01%) |
Apr 25, 2022 | 23.09 | 23.26 | 22.69 | 23.22 | 1,349,434 | +0.08(+0.35%) |
Apr 22, 2022 | 23.57 | 23.77 | 23.08 | 23.14 | 2,111,618 | -0.50(-2.12%) |
Apr 21, 2022 | 23.89 | 24.27 | 23.61 | 23.64 | 1,134,779 | -0.25(-1.05%) |
Apr 20, 2022 | 23.84 | 24.27 | 23.82 | 23.89 | 2,015,611 | +0.15(+0.63%) |
Apr 19, 2022 | 23.31 | 23.86 | 23.24 | 23.74 | 1,340,131 | +0.43(+1.84%) |
Apr 18, 2022 | 22.85 | 23.35 | 22.76 | 23.31 | 1,301,078 | +0.41(+1.79%) |
Apr 14, 2022 | 23.07 | 23.18 | 22.90 | 22.90 | 900,431 | -0.13(-0.56%) |
Apr 13, 2022 | 22.50 | 23.07 | 22.45 | 23.03 | 1,047,396 | +0.56(+2.49%) |
Apr 12, 2022 | 22.33 | 22.65 | 22.29 | 22.47 | 1,242,537 | +0.23(+1.03%) |
Apr 11, 2022 | 22.70 | 22.81 | 22.21 | 22.24 | 1,330,262 | -0.43(-1.90%) |
Apr 08, 2022 | 22.78 | 22.89 | 22.55 | 22.67 | 800,998 | +0.03(+0.13%) |
Apr 07, 2022 | 22.59 | 22.73 | 22.42 | 22.64 | 1,056,043 | +0.04(+0.18%) |
Apr 06, 2022 | 22.57 | 22.75 | 22.41 | 22.60 | 935,279 | -0.02(-0.09%) |
Apr 05, 2022 | 22.55 | 23.14 | 22.55 | 22.62 | 1,397,693 | +0.02(+0.09%) |
Apr 04, 2022 | 23.25 | 23.51 | 22.41 | 22.60 | 1,649,541 | -0.54(-2.33%) |
Apr 01, 2022 | 21.98 | 23.27 | 21.98 | 23.14 | 2,875,588 | +1.20(+5.47%) |
Mar 31, 2022 | 21.79 | 21.98 | 21.67 | 21.94 | 1,614,966 | +0.31(+1.43%) |
Mar 30, 2022 | 21.62 | 21.83 | 21.48 | 21.63 | 991,592 | +0.15(+0.70%) |
Mar 29, 2022 | 21.53 | 21.66 | 21.39 | 21.48 | 1,071,944 | +0.07(+0.33%) |
Mar 28, 2022 | 21.37 | 21.69 | 21.30 | 21.41 | 1,402,043 | +0.06(+0.28%) |
Mar 25, 2022 | 20.99 | 21.40 | 20.93 | 21.35 | 1,268,153 | +0.38(+1.81%) |
Mar 24, 2022 | 20.82 | 21.03 | 20.75 | 20.97 | 1,069,803 | +0.22(+1.06%) |
Mar 23, 2022 | 20.61 | 20.96 | 20.61 | 20.75 | 845,792 | +0.13(+0.63%) |
Mar 22, 2022 | 20.60 | 20.71 | 20.42 | 20.62 | 1,529,483 | +0.05(+0.24%) |
Mar 21, 2022 | 20.87 | 21.08 | 20.48 | 20.57 | 1,049,255 | -0.26(-1.25%) |
Mar 18, 2022 | 20.99 | 20.99 | 20.60 | 20.83 | 1,712,819 | -0.08(-0.38%) |
Mar 17, 2022 | 20.73 | 20.96 | 20.56 | 20.91 | 813,644 | +0.18(+0.87%) |
Mar 16, 2022 | 20.44 | 20.83 | 20.38 | 20.73 | 1,111,101 | +0.29(+1.42%) |
Mar 15, 2022 | 20.42 | 20.56 | 20.27 | 20.44 | 1,130,219 | +0.16(+0.79%) |
Mar 14, 2022 | 20.29 | 20.40 | 20.00 | 20.28 | 1,440,580 | +0.07(+0.35%) |
Mar 11, 2022 | 20.81 | 20.81 | 20.20 | 20.21 | 1,526,602 | -0.57(-2.74%) |
Mar 10, 2022 | 20.94 | 21.23 | 20.73 | 20.78 | 1,567,326 | -0.29(-1.38%) |
Mar 09, 2022 | 21.19 | 21.43 | 20.98 | 21.07 | 2,463,536 | +0.01(+0.05%) |
Mar 08, 2022 | 21.83 | 21.93 | 21.05 | 21.06 | 2,105,556 | -0.88(-4.01%) |
Mar 07, 2022 | 22.16 | 22.46 | 21.89 | 21.94 | 1,654,296 | -0.28(-1.26%) |
Mar 04, 2022 | 21.97 | 22.22 | 21.93 | 22.22 | 1,664,320 | -0.02(-0.09%) |
Mar 03, 2022 | 22.58 | 22.70 | 22.15 | 22.24 | 1,389,043 | +0.02(+0.09%) |
Mar 02, 2022 | 22.37 | 22.44 | 21.92 | 22.22 | 2,196,887 | +0.00(+0.00%) |
Mar 01, 2022 | 22.22 | 22.72 | 22.02 | 22.22 | 2,279,135 | +0.68(+3.16%) |
Feb 28, 2022 | 21.51 | 21.86 | 21.32 | 21.54 | 3,540,753 | -0.17(-0.78%) |
Feb 25, 2022 | 21.10 | 21.71 | 21.24 | 21.71 | 1,340,822 | +0.72(+3.43%) |
Feb 24, 2022 | 20.83 | 21.09 | 20.37 | 20.99 | 2,318,661 | -0.13(-0.62%) |
Feb 23, 2022 | 21.34 | 21.34 | 21.09 | 21.12 | 1,250,501 | -0.07(-0.33%) |
Feb 22, 2022 | 20.77 | 21.39 | 20.66 | 21.19 | 1,902,017 | +0.31(+1.48%) |
Feb 18, 2022 | 20.88 | 0 | -0.18(-0.85%) | |||
Feb 17, 2022 | 20.73 | 21.12 | 20.62 | 21.06 | 1,545,415 | +0.20(+0.96%) |
Feb 16, 2022 | 20.89 | 21.02 | 20.66 | 20.86 | 939,798 | -0.11(-0.52%) |
Feb 15, 2022 | 21.04 | 21.65 | 20.82 | 20.97 | 2,310,586 | +0.05(+0.24%) |
Feb 14, 2022 | 21.04 | 21.13 | 20.44 | 20.92 | 3,620,651 | -0.07(-0.33%) |
Feb 11, 2022 | 20.66 | 21.07 | 20.62 | 20.99 | 1,994,762 | +0.37(+1.79%) |
Feb 10, 2022 | 20.77 | 21.02 | 20.53 | 20.62 | 1,278,948 | -0.43(-2.04%) |
Feb 09, 2022 | 20.92 | 21.05 | 20.83 | 21.05 | 1,645,778 | +0.15(+0.72%) |
Feb 08, 2022 | 20.90 | 21.09 | 20.82 | 20.90 | 2,146,588 | -0.04(-0.19%) |
Feb 07, 2022 | 20.50 | 21.00 | 20.32 | 20.94 | 1,774,549 | +0.52(+2.55%) |
Feb 04, 2022 | 20.42 | 20.61 | 20.16 | 20.42 | 1,865,843 | -0.10(-0.49%) |
Feb 03, 2022 | 20.42 | 20.52 | 2,283,670 | +0.12(+0.59%) | ||
Feb 02, 2022 | 20.60 | 20.64 | 20.34 | 20.40 | 2,628,322 | -0.04(-0.20%) |
Feb 01, 2022 | 20.54 | 20.57 | 20.17 | 20.44 | 3,338,262 | -0.08(-0.39%) |
Jan 31, 2022 | 20.24 | 20.60 | 20.52 | 43,900,496 | +0.20(+0.98%) | |
Jan 28, 2022 | 20.57 | 20.60 | 20.03 | 20.32 | 7,086,382 | -0.19(-0.93%) |
Jan 27, 2022 | 21.13 | 21.21 | 20.15 | 20.51 | 12,452,721 | +1.29(+6.71%) |
Jan 26, 2022 | 19.32 | 19.50 | 19.00 | 19.22 | 1,265,007 | -0.03(-0.16%) |
Jan 25, 2022 | 19.38 | 19.89 | 18.97 | 19.25 | 1,186,362 | -0.26(-1.33%) |
Jan 24, 2022 | 19.26 | 19.54 | 19.00 | 19.51 | 1,294,814 | +0.10(+0.52%) |
Jan 21, 2022 | 19.60 | 19.82 | 19.38 | 19.41 | 1,684,657 | -0.19(-0.97%) |
Jan 20, 2022 | 19.66 | 20.07 | 19.57 | 19.60 | 1,358,678 | -0.09(-0.46%) |
Jan 19, 2022 | 19.75 | 19.89 | 19.57 | 19.69 | 1,427,753 | +0.02(+0.10%) |
Jan 18, 2022 | 20.28 | 20.28 | 19.55 | 19.67 | 1,130,956 | -0.61(-3.01%) |
Jan 14, 2022 | 20.28 | 0 | +0.45(+2.27%) | |||
Jan 13, 2022 | 20.10 | 20.12 | 19.75 | 19.83 | 1,060,785 | -0.21(-1.05%) |
Jan 12, 2022 | 20.21 | 20.27 | 20.03 | 20.04 | 1,251,102 | -0.18(-0.89%) |
Jan 11, 2022 | 20.30 | 20.47 | 19.95 | 20.22 | 978,221 | +0.09(+0.45%) |
Jan 10, 2022 | 20.20 | 20.33 | 20.05 | 20.13 | 1,150,495 | -0.23(-1.13%) |
Jan 07, 2022 | 20.56 | 20.62 | 20.34 | 20.36 | 751,361 | -0.16(-0.78%) |
Jan 06, 2022 | 20.77 | 20.79 | 20.48 | 20.52 | 1,021,160 | -0.17(-0.82%) |
Jan 05, 2022 | 20.66 | 20.80 | 20.50 | 20.69 | 1,754,061 | +0.12(+0.58%) |
Jan 04, 2022 | 20.29 | 20.66 | 20.26 | 20.57 | 1,510,842 | +0.28(+1.38%) |
Jan 03, 2022 | 20.37 | 20.48 | 20.20 | 20.29 | 1,233,481 | -0.13(-0.64%) |
Dec 31, 2021 | 20.32 | 20.48 | 20.23 | 20.42 | 737,556 | +0.10(+0.49%) |
Dec 30, 2021 | 20.42 | 20.51 | 20.30 | 20.32 | 831,170 | -0.14(-0.68%) |
Dec 29, 2021 | 19.45 | 20.48 | 19.45 | 20.46 | 987,477 | +0.27(+1.34%) |
Dec 28, 2021 | 20.20 | 20.30 | 20.12 | 20.19 | 844,207 | -0.05(-0.25%) |
Dec 27, 2021 | 19.98 | 20.30 | 19.89 | 20.24 | 865,180 | +0.24(+1.20%) |
Dec 23, 2021 | 19.93 | 20.22 | 19.73 | 20.00 | 1,557,493 | +0.17(+0.86%) |
Dec 22, 2021 | 19.75 | 19.85 | 19.32 | 19.83 | 1,898,698 | +0.02(+0.10%) |
Dec 21, 2021 | 19.60 | 19.82 | 19.22 | 19.81 | 2,696,780 | +0.61(+3.18%) |
Dec 20, 2021 | 18.95 | 19.27 | 18.84 | 19.20 | 1,262,595 | -0.06(-0.31%) |
Dec 17, 2021 | 19.30 | 19.42 | 19.14 | 19.26 | 2,964,662 | -0.01(-0.05%) |
Dec 16, 2021 | 19.10 | 19.50 | 19.07 | 19.27 | 1,690,918 | +0.17(+0.89%) |
Dec 15, 2021 | 19.16 | 19.42 | 18.80 | 19.10 | 2,983,574 | +0.15(+0.79%) |
Dec 14, 2021 | 18.74 | 19.04 | 18.71 | 18.95 | 1,100,153 | +0.17(+0.91%) |
Dec 13, 2021 | 18.57 | 18.89 | 18.42 | 18.78 | 1,004,028 | +0.14(+0.75%) |
Dec 10, 2021 | 18.55 | 18.72 | 18.49 | 18.64 | 1,385,336 | +0.14(+0.76%) |
Dec 09, 2021 | 18.43 | 18.64 | 18.34 | 18.50 | 901,571 | -0.02(-0.11%) |
Dec 08, 2021 | 18.15 | 18.63 | 17.97 | 18.52 | 1,838,970 | +0.37(+2.04%) |
Dec 07, 2021 | 17.34 | 18.21 | 17.31 | 18.15 | 2,058,153 | +0.59(+3.36%) |
Dec 06, 2021 | 17.21 | 17.66 | 17.19 | 17.56 | 1,352,616 | +0.47(+2.75%) |
Dec 03, 2021 | 17.23 | 17.33 | 16.96 | 17.09 | 1,227,178 | -0.09(-0.52%) |
Dec 02, 2021 | 16.89 | 17.20 | 16.76 | 17.18 | 1,446,144 | +0.39(+2.32%) |
Dec 01, 2021 | 17.21 | 17.36 | 16.78 | 16.79 | 1,777,597 | -0.20(-1.18%) |
Nov 30, 2021 | 17.20 | 17.40 | 16.91 | 16.99 | 2,322,600 | -0.55(-3.14%) |
Nov 29, 2021 | 17.93 | 17.96 | 17.52 | 17.54 | 962,531 | -0.38(-2.12%) |
Nov 26, 2021 | 17.74 | 17.98 | 17.49 | 17.92 | 1,111,969 | -0.17(-0.94%) |
Nov 24, 2021 | 17.79 | 18.20 | 17.73 | 18.09 | 1,104,752 | +0.28(+1.57%) |
Nov 23, 2021 | 18.05 | 18.14 | 17.79 | 17.81 | 1,298,657 | -0.20(-1.11%) |
Nov 22, 2021 | 18.02 | 18.55 | 17.98 | 18.01 | 1,162,486 | +0.06(+0.33%) |
Nov 19, 2021 | 18.18 | 18.41 | 17.86 | 17.95 | 1,241,908 | -0.29(-1.59%) |
Nov 18, 2021 | 18.53 | 18.26 | 18.16 | 18.24 | 1,021,067 | -0.28(-1.51%) |
Nov 17, 2021 | 18.69 | 18.74 | 18.39 | 18.52 | 1,316,451 | -0.21(-1.12%) |
Nov 16, 2021 | 18.70 | 18.78 | 18.53 | 18.73 | 935,751 | +0.07(+0.38%) |
Nov 15, 2021 | 18.44 | 18.66 | 18.43 | 18.66 | 990,795 | +0.16(+0.86%) |
Nov 12, 2021 | 18.36 | 18.68 | 18.24 | 18.50 | 1,193,346 | +0.17(+0.93%) |
Nov 11, 2021 | 18.28 | 18.50 | 18.17 | 18.33 | 1,745,010 | +0.17(+0.94%) |
Nov 10, 2021 | 18.91 | 18.16 | 2,747,153 | -0.60(-3.20%) | ||
Nov 09, 2021 | 18.51 | 18.88 | 18.39 | 18.76 | 2,543,192 | +0.21(+1.13%) |
Nov 08, 2021 | 18.77 | 18.89 | 18.51 | 18.55 | 1,566,332 | -0.23(-1.22%) |
Nov 05, 2021 | 19.15 | 19.24 | 18.78 | 18.78 | 1,261,776 | -0.25(-1.31%) |
Nov 04, 2021 | 19.04 | 19.23 | 18.97 | 19.03 | 810,718 | -0.13(-0.68%) |
Nov 03, 2021 | 18.99 | 19.23 | 18.89 | 19.16 | 1,322,875 | +0.08(+0.42%) |
Nov 02, 2021 | 19.00 | 19.18 | 18.74 | 19.08 | 3,551,459 | +0.16(+0.85%) |
Nov 01, 2021 | 18.91 | 19.25 | 18.80 | 18.92 | 2,658,295 | +0.01(+0.05%) |
Oct 29, 2021 | 18.82 | 19.01 | 18.71 | 18.91 | 2,253,803 | +0.11(+0.59%) |
Oct 28, 2021 | 18.74 | 18.99 | 18.71 | 18.80 | 2,094,004 | +0.05(+0.27%) |
Oct 27, 2021 | 18.79 | 18.98 | 18.62 | 18.75 | 1,413,933 | -0.08(-0.42%) |
Oct 26, 2021 | 18.82 | 18.80 | 18.83 | 1,655,155 | +0.04(+0.21%) | |
Oct 25, 2021 | 18.83 | 18.91 | 18.66 | 18.79 | 1,915,130 | +0.02(+0.11%) |
Oct 22, 2021 | 18.47 | 18.82 | 18.77 | 1,663,338 | +0.26(+1.40%) | |
Oct 21, 2021 | 18.38 | 18.60 | 18.35 | 18.51 | 1,878,878 | +0.14(+0.76%) |
Oct 20, 2021 | 18.25 | 18.62 | 18.16 | 18.37 | 1,884,334 | +0.12(+0.66%) |
Oct 19, 2021 | 18.19 | 18.37 | 18.00 | 18.25 | 2,357,152 | +0.08(+0.44%) |
Oct 18, 2021 | 18.21 | 18.39 | 18.07 | 18.17 | 2,270,745 | -0.02(-0.11%) |
Oct 15, 2021 | 18.77 | 18.79 | 18.09 | 18.19 | 2,610,647 | -0.06(-0.33%) |
Oct 14, 2021 | 18.34 | 18.49 | 18.14 | 18.25 | 1,890,592 | +0.00(+0.00%) |
Oct 13, 2021 | 18.16 | 18.45 | 18.09 | 18.25 | 2,049,571 | +0.14(+0.77%) |
Oct 12, 2021 | 18.44 | 18.68 | 17.87 | 18.11 | 2,927,630 | -0.31(-1.68%) |
Oct 11, 2021 | 18.53 | 18.90 | 18.41 | 18.42 | 3,336,718 | -0.12(-0.65%) |
Oct 08, 2021 | 18.38 | 18.73 | 18.38 | 18.54 | 1,877,867 | +0.15(+0.82%) |
Oct 07, 2021 | 18.19 | 18.57 | 18.19 | 18.39 | 2,868,381 | +0.20(+1.10%) |
Oct 06, 2021 | 17.93 | 18.46 | 17.82 | 18.19 | 3,153,266 | +0.26(+1.45%) |
Oct 05, 2021 | 17.61 | 18.17 | 17.57 | 17.93 | 2,807,934 | +0.31(+1.76%) |
Oct 04, 2021 | 17.58 | 17.92 | 17.56 | 17.62 | 1,238,176 | +0.08(+0.46%) |
Oct 01, 2021 | 17.47 | 17.59 | 17.44 | 17.54 | 1,058,074 | +0.17(+0.98%) |
Sep 30, 2021 | 17.71 | 17.84 | 17.30 | 17.37 | 770,645 | -0.33(-1.86%) |
Sep 29, 2021 | 17.32 | 17.72 | 17.29 | 17.70 | 1,037,612 | +0.38(+2.19%) |
Sep 28, 2021 | 17.22 | 17.45 | 17.18 | 17.32 | 767,853 | +0.08(+0.46%) |
Sep 27, 2021 | 17.21 | 17.38 | 17.10 | 17.24 | 993,656 | +0.13(+0.76%) |
Sep 24, 2021 | 17.29 | 17.43 | 17.07 | 17.11 | 1,433,169 | -0.15(-0.87%) |
Sep 23, 2021 | 17.26 | 17.49 | 17.18 | 17.26 | 909,131 | +0.06(+0.35%) |
Sep 22, 2021 | 17.10 | 17.40 | 16.97 | 17.20 | 1,750,755 | +0.28(+1.65%) |
Sep 21, 2021 | 16.39 | 17.02 | 16.39 | 16.92 | 3,838,213 | +0.80(+4.96%) |
Sep 20, 2021 | 16.20 | 16.21 | 15.93 | 16.12 | 1,140,306 | -0.11(-0.68%) |
Sep 17, 2021 | 16.09 | 16.26 | 16.00 | 16.23 | 1,917,499 | +0.16(+1.00%) |
Sep 16, 2021 | 16.08 | 16.15 | 15.93 | 16.07 | 1,146,259 | -0.08(-0.50%) |
Sep 15, 2021 | 16.09 | 16.15 | 15.97 | 16.15 | 734,405 | +0.08(+0.50%) |
Sep 14, 2021 | 16.07 | 16.07 | 15.86 | 16.07 | 701,662 | +0.02(+0.12%) |
Sep 13, 2021 | 16.22 | 16.32 | 16.01 | 16.05 | 549,234 | -0.05(-0.31%) |
Sep 10, 2021 | 16.16 | 16.21 | 16.01 | 16.10 | 857,171 | -0.06(-0.37%) |
Sep 09, 2021 | 16.15 | 16.29 | 16.02 | 16.16 | 995,377 | -0.05(-0.31%) |
Sep 08, 2021 | 16.11 | 16.45 | 16.00 | 16.21 | 1,133,640 | +0.14(+0.87%) |
Sep 07, 2021 | 16.13 | 16.20 | 16.01 | 16.07 | 817,712 | -0.12(-0.74%) |
Sep 03, 2021 | 16.23 | 16.29 | 16.06 | 16.19 | 924,097 | -0.09(-0.55%) |
Sep 02, 2021 | 16.04 | 16.29 | 16.04 | 16.28 | 799,465 | +0.22(+1.37%) |
Sep 01, 2021 | 16.01 | 16.11 | 15.93 | 16.06 | 1,337,938 | +0.10(+0.63%) |
Aug 31, 2021 | 15.71 | 16.00 | 15.66 | 15.96 | 1,069,671 | +0.28(+1.79%) |
Aug 30, 2021 | 15.64 | 15.72 | 15.56 | 15.68 | 973,025 | +0.08(+0.51%) |
Aug 27, 2021 | 15.30 | 15.62 | 15.29 | 15.60 | 1,027,037 | +0.37(+2.43%) |
Aug 26, 2021 | 15.36 | 15.48 | 15.20 | 15.23 | 1,424,742 | -0.17(-1.10%) |
Aug 25, 2021 | 15.68 | 15.68 | 15.38 | 15.40 | 881,629 | -0.19(-1.22%) |
Aug 24, 2021 | 15.86 | 15.86 | 15.52 | 15.59 | 1,002,887 | -0.20(-1.27%) |
Aug 23, 2021 | 15.86 | 15.89 | 15.76 | 15.79 | 857,473 | -0.03(-0.19%) |
Aug 20, 2021 | 15.87 | 16.03 | 15.57 | 15.82 | 1,182,214 | -0.09(-0.57%) |
Aug 19, 2021 | 15.55 | 15.99 | 15.50 | 15.91 | 1,218,010 | +0.34(+2.18%) |
Aug 18, 2021 | 15.94 | 16.00 | 15.55 | 15.57 | 915,878 | -0.43(-2.69%) |
Aug 17, 2021 | 16.01 | 16.14 | 15.90 | 16.00 | 658,469 | -0.11(-0.68%) |
Aug 16, 2021 | 16.23 | 16.32 | 16.10 | 16.11 | 564,104 | -0.16(-0.98%) |
Aug 13, 2021 | 16.03 | 16.28 | 16.00 | 16.27 | 687,476 | +0.30(+1.88%) |
Aug 12, 2021 | 16.11 | 16.16 | 15.97 | 15.97 | 748,290 | -0.14(-0.87%) |
Aug 11, 2021 | 16.06 | 16.24 | 15.98 | 16.11 | 671,344 | +0.09(+0.56%) |
Aug 10, 2021 | 15.94 | 16.09 | 15.92 | 16.02 | 802,117 | +0.04(+0.25%) |
Aug 09, 2021 | 15.80 | 16.03 | 15.80 | 15.98 | 803,996 | +0.17(+1.08%) |
Aug 06, 2021 | 15.84 | 16.06 | 15.73 | 15.81 | 780,397 | -0.06(-0.38%) |
Aug 05, 2021 | 16.28 | 16.28 | 15.67 | 15.87 | 1,185,251 | +0.70(+4.61%) |
Aug 04, 2021 | 15.69 | 15.78 | 15.10 | 15.17 | 1,611,607 | -0.62(-3.93%) |
Aug 03, 2021 | 15.95 | 15.97 | 15.79 | 15.79 | 526,702 | -0.16(-1.00%) |
Aug 02, 2021 | 16.19 | 16.28 | 15.93 | 15.95 | 654,514 | -0.14(-0.87%) |
Jul 30, 2021 | 16.29 | 16.39 | 16.03 | 16.09 | 595,559 | -0.19(-1.17%) |
Jul 29, 2021 | 16.14 | 16.35 | 15.57 | 16.28 | 584,407 | +0.16(+0.99%) |
Jul 28, 2021 | 16.14 | 16.19 | 15.91 | 16.12 | 575,995 | -0.03(-0.19%) |
Jul 27, 2021 | 16.17 | 16.23 | 16.00 | 16.15 | 488,916 | -0.05(-0.31%) |
Jul 26, 2021 | 16.24 | 16.39 | 16.17 | 16.20 | 374,689 | -0.01(-0.06%) |
Jul 23, 2021 | 16.00 | 16.32 | 15.95 | 16.21 | 840,017 | +0.27(+1.69%) |
Jul 22, 2021 | 16.24 | 16.29 | 15.94 | 15.94 | 1,452,873 | -0.36(-2.21%) |
Jul 21, 2021 | 16.39 | 16.42 | 16.21 | 16.30 | 1,067,239 | +0.01(+0.06%) |
Jul 20, 2021 | 16.01 | 16.43 | 16.01 | 16.29 | 1,139,507 | +0.29(+1.81%) |
Jul 19, 2021 | 15.95 | 16.08 | 15.68 | 16.00 | 1,030,298 | -0.13(-0.81%) |
Jul 16, 2021 | 16.32 | 16.36 | 16.11 | 16.13 | 494,138 | -0.11(-0.68%) |
Jul 15, 2021 | 16.10 | 16.25 | 15.97 | 16.24 | 563,993 | +0.14(+0.87%) |
Jul 14, 2021 | 16.15 | 16.20 | 16.00 | 16.10 | 482,920 | -0.05(-0.31%) |
Jul 13, 2021 | 16.31 | 16.35 | 16.05 | 16.15 | 780,586 | -0.12(-0.74%) |
Jul 12, 2021 | 16.23 | 16.30 | 16.12 | 16.27 | 605,159 | -0.04(-0.25%) |
Jul 09, 2021 | 16.35 | 16.40 | 16.25 | 16.31 | 698,316 | +0.02(+0.12%) |
Jul 08, 2021 | 16.15 | 16.53 | 16.12 | 16.29 | 869,471 | -0.15(-0.91%) |
Jul 07, 2021 | 16.40 | 16.48 | 16.33 | 16.44 | 650,294 | +0.08(+0.49%) |
Jul 06, 2021 | 16.37 | 16.38 | 16.22 | 16.36 | 617,967 | -0.05(-0.30%) |
Jul 02, 2021 | 16.47 | 16.50 | 16.25 | 16.41 | 769,402 | -0.06(-0.36%) |
Jul 01, 2021 | 16.14 | 16.51 | 16.14 | 16.47 | 1,463,459 | +0.28(+1.73%) |
Jun 30, 2021 | 16.00 | 16.24 | 16.00 | 16.19 | 743,376 | +0.17(+1.06%) |
Jun 29, 2021 | 16.15 | 16.23 | 15.88 | 16.02 | 951,884 | -0.13(-0.80%) |
Jun 28, 2021 | 16.50 | 16.56 | 16.05 | 16.15 | 1,488,558 | -0.39(-2.36%) |
Jun 25, 2021 | 16.36 | 16.59 | 16.24 | 16.54 | 5,433,476 | +0.25(+1.53%) |
Jun 24, 2021 | 16.48 | 16.50 | 16.16 | 16.29 | 1,515,519 | -0.12(-0.73%) |
Jun 23, 2021 | 16.34 | 16.53 | 16.23 | 16.41 | 1,617,847 | +0.16(+0.98%) |
Jun 22, 2021 | 16.29 | 16.44 | 16.20 | 16.25 | 1,158,322 | -0.04(-0.25%) |
Jun 21, 2021 | 16.10 | 16.34 | 16.10 | 16.29 | 2,163,507 | +0.20(+1.24%) |
Jun 18, 2021 | 16.34 | 16.36 | 16.00 | 16.09 | 1,457,379 | -0.30(-1.83%) |
Jun 17, 2021 | 16.34 | 16.47 | 16.30 | 16.39 | 995,709 | -0.07(-0.43%) |
Jun 16, 2021 | 16.50 | 16.64 | 16.29 | 16.46 | 1,298,484 | -0.10(-0.60%) |
Jun 15, 2021 | 16.50 | 16.62 | 16.36 | 16.56 | 994,260 | +0.05(+0.30%) |
Jun 14, 2021 | 16.68 | 16.76 | 16.21 | 16.51 | 1,387,233 | -0.02(-0.12%) |
Jun 11, 2021 | 16.11 | 16.56 | 15.88 | 16.53 | 1,609,548 | +0.41(+2.54%) |
Jun 10, 2021 | 16.07 | 16.34 | 15.74 | 16.12 | 2,316,142 | -0.02(-0.12%) |
Jun 09, 2021 | 15.98 | 17.23 | 15.84 | 16.14 | 5,722,479 | +0.32(+2.02%) |
Jun 08, 2021 | 15.90 | 16.06 | 15.72 | 15.82 | 1,679,534 | -0.08(-0.50%) |
Jun 07, 2021 | 16.07 | 16.17 | 15.89 | 15.90 | 3,678,544 | -0.12(-0.75%) |
Jun 04, 2021 | 16.40 | 16.50 | 15.78 | 16.02 | 2,444,598 | -0.37(-2.26%) |
Jun 03, 2021 | 16.34 | 16.84 | 16.25 | 16.39 | 2,969,303 | -0.08(-0.49%) |
Jun 02, 2021 | 16.08 | 16.74 | 16.05 | 16.47 | 2,457,745 | +0.42(+2.62%) |
Jun 01, 2021 | 15.68 | 16.16 | 15.68 | 16.05 | 1,500,961 | +0.37(+2.36%) |
May 28, 2021 | 15.63 | 15.73 | 15.53 | 15.68 | 1,186,015 | +0.13(+0.84%) |
May 27, 2021 | 15.76 | 15.80 | 15.53 | 15.55 | 872,255 | -0.13(-0.83%) |
May 26, 2021 | 15.42 | 15.72 | 15.41 | 15.68 | 1,042,684 | +0.26(+1.69%) |
May 25, 2021 | 15.63 | 15.64 | 15.39 | 15.42 | 1,011,954 | -0.22(-1.41%) |
May 24, 2021 | 15.54 | 15.77 | 15.47 | 15.64 | 704,746 | +0.08(+0.51%) |
May 21, 2021 | 15.87 | 15.96 | 15.37 | 15.56 | 1,702,766 | -0.27(-1.71%) |
May 20, 2021 | 15.79 | 15.95 | 15.76 | 15.83 | 944,665 | +0.08(+0.51%) |
May 19, 2021 | 15.41 | 15.79 | 15.34 | 15.75 | 2,318,657 | +0.28(+1.81%) |
May 18, 2021 | 15.68 | 15.83 | 15.45 | 15.47 | 1,258,721 | +0.02(+0.10%) |
May 17, 2021 | 15.57 | 15.82 | 15.36 | 15.46 | 1,219,455 | -0.26(-1.62%) |
May 14, 2021 | 15.64 | 15.82 | 15.61 | 15.71 | 1,163,416 | +0.12(+0.77%) |
May 13, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 853,494 | +0.32(+2.10%) |
May 12, 2021 | 15.40 | 15.40 | 15.22 | 15.27 | 638,040 | -0.13(-0.84%) |
May 11, 2021 | 15.41 | 15.47 | 15.18 | 15.40 | 819,713 | -0.14(-0.90%) |
May 10, 2021 | 15.70 | 15.82 | 15.54 | 15.54 | 672,772 | -0.16(-1.02%) |
May 07, 2021 | 15.55 | 15.74 | 15.50 | 15.70 | 697,620 | +0.11(+0.71%) |
May 06, 2021 | 15.54 | 15.66 | 15.39 | 15.59 | 1,219,039 | +0.10(+0.65%) |
May 05, 2021 | 15.42 | 15.50 | 15.22 | 15.49 | 1,589,017 | +0.08(+0.52%) |
May 04, 2021 | 15.46 | 15.54 | 15.33 | 15.41 | 1,348,996 | +0.00(+0.00%) |