Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.98 | 13.18 | 12.82 | 13.12 | 8,346,152 | +0.26(+2.03%) |
May 27, 2022 | 12.82 | 12.91 | 12.76 | 12.86 | 5,579,353 | +0.01(+0.07%) |
May 26, 2022 | 12.55 | 12.88 | 12.55 | 12.85 | 6,465,105 | +0.38(+3.07%) |
May 25, 2022 | 12.13 | 12.54 | 12.13 | 12.46 | 6,508,851 | +0.09(+0.70%) |
May 24, 2022 | 12.43 | 12.44 | 12.23 | 12.38 | 4,870,843 | -0.23(-1.79%) |
May 23, 2022 | 12.58 | 12.64 | 12.49 | 12.60 | 5,672,069 | +0.04(+0.35%) |
May 20, 2022 | 12.73 | 12.76 | 12.17 | 12.56 | 7,700,432 | +0.17(+1.40%) |
May 19, 2022 | 12.17 | 12.53 | 12.17 | 12.39 | 6,910,914 | +0.27(+2.22%) |
May 18, 2022 | 12.49 | 12.52 | 12.08 | 12.12 | 6,008,390 | -0.54(-4.26%) |
May 17, 2022 | 12.55 | 12.67 | 12.44 | 12.66 | 7,254,414 | +0.27(+2.17%) |
May 16, 2022 | 12.38 | 12.48 | 12.26 | 12.39 | 6,314,245 | -0.10(-0.77%) |
May 13, 2022 | 12.31 | 12.52 | 12.30 | 12.48 | 7,759,752 | +0.61(+5.12%) |
May 12, 2022 | 11.71 | 12.08 | 11.61 | 11.87 | 9,461,150 | +0.09(+0.74%) |
May 11, 2022 | 12.02 | 12.18 | 11.77 | 11.79 | 7,433,802 | -0.07(-0.59%) |
May 10, 2022 | 11.98 | 11.98 | 11.64 | 11.86 | 10,303,329 | +0.30(+2.63%) |
May 09, 2022 | 11.81 | 11.91 | 11.50 | 11.55 | 7,814,120 | -0.55(-4.52%) |
May 06, 2022 | 12.05 | 12.27 | 11.93 | 12.10 | 12,687,869 | +0.44(+3.80%) |
May 05, 2022 | 11.93 | 11.96 | 11.49 | 11.66 | 6,676,212 | -0.60(-4.89%) |
May 04, 2022 | 11.82 | 12.26 | 11.69 | 12.26 | 7,038,111 | +0.33(+2.77%) |
May 03, 2022 | 11.84 | 12.01 | 11.77 | 11.93 | 6,693,355 | +0.29(+2.46%) |
May 02, 2022 | 11.53 | 11.65 | 11.34 | 11.64 | 7,942,289 | +0.03(+0.22%) |
Apr 29, 2022 | 11.84 | 12.01 | 11.59 | 11.61 | 5,535,570 | -0.24(-2.05%) |
Apr 28, 2022 | 11.76 | 11.93 | 11.47 | 11.86 | 5,301,302 | +0.31(+2.71%) |
Apr 27, 2022 | 11.44 | 11.67 | 11.37 | 11.54 | 6,120,952 | +0.18(+1.61%) |
Apr 26, 2022 | 11.81 | 11.83 | 11.35 | 11.36 | 7,540,228 | -0.80(-6.57%) |
Apr 25, 2022 | 12.06 | 12.17 | 11.86 | 12.16 | 5,626,390 | -0.02(-0.14%) |
Apr 22, 2022 | 12.44 | 12.47 | 12.16 | 12.18 | 4,672,897 | -0.31(-2.50%) |
Apr 21, 2022 | 12.93 | 12.99 | 12.46 | 12.49 | 6,172,130 | -0.06(-0.48%) |
Apr 20, 2022 | 12.72 | 12.75 | 12.49 | 12.55 | 4,130,543 | -0.02(-0.14%) |
Apr 19, 2022 | 12.32 | 12.59 | 12.32 | 12.57 | 4,695,132 | +0.36(+2.92%) |
Apr 18, 2022 | 12.13 | 12.28 | 12.08 | 12.21 | 5,100,253 | +0.08(+0.67%) |
Apr 14, 2022 | 12.31 | 12.40 | 12.11 | 12.13 | 4,709,102 | -0.18(-1.45%) |
Apr 13, 2022 | 11.98 | 12.32 | 11.96 | 12.31 | 4,861,145 | +0.26(+2.15%) |
Apr 12, 2022 | 12.29 | 12.36 | 12.01 | 12.05 | 4,084,007 | -0.19(-1.59%) |
Apr 11, 2022 | 12.06 | 12.32 | 12.03 | 12.25 | 6,514,063 | +0.23(+1.95%) |
Apr 08, 2022 | 12.04 | 12.17 | 12.00 | 12.01 | 4,990,521 | -0.07(-0.60%) |
Apr 07, 2022 | 12.19 | 12.29 | 11.85 | 12.08 | 4,956,768 | +0.00(+0.00%) |
Apr 06, 2022 | 11.97 | 12.18 | 11.90 | 12.08 | 7,596,977 | -0.49(-3.92%) |
Apr 05, 2022 | 12.79 | 12.86 | 12.56 | 12.58 | 6,832,031 | -0.65(-4.89%) |
Apr 04, 2022 | 13.18 | 13.29 | 13.10 | 13.22 | 3,224,343 | +0.00(+0.00%) |
Apr 01, 2022 | 13.30 | 13.35 | 13.13 | 13.22 | 3,782,905 | +0.06(+0.49%) |
Mar 31, 2022 | 13.43 | 13.44 | 13.15 | 13.16 | 4,795,728 | -0.42(-3.10%) |
Mar 30, 2022 | 13.68 | 13.71 | 13.54 | 13.58 | 4,282,339 | -0.23(-1.70%) |
Mar 29, 2022 | 13.90 | 13.97 | 13.68 | 13.81 | 7,696,088 | +0.94(+7.29%) |
Mar 28, 2022 | 12.92 | 12.99 | 12.80 | 12.88 | 4,962,417 | +0.05(+0.38%) |
Mar 25, 2022 | 12.88 | 12.95 | 12.74 | 12.83 | 7,149,067 | -0.10(-0.75%) |
Mar 24, 2022 | 12.80 | 12.96 | 12.71 | 12.92 | 6,031,259 | +0.14(+1.08%) |
Mar 23, 2022 | 12.84 | 13.01 | 12.78 | 12.79 | 7,061,271 | -0.46(-3.48%) |
Mar 22, 2022 | 13.26 | 13.42 | 13.15 | 13.25 | 5,010,933 | +0.15(+1.17%) |
Mar 21, 2022 | 13.14 | 13.21 | 12.96 | 13.09 | 8,411,453 | -0.09(-0.67%) |
Mar 18, 2022 | 12.75 | 13.23 | 12.72 | 13.18 | 6,877,821 | -0.09(-0.67%) |
Mar 17, 2022 | 12.99 | 13.27 | 12.93 | 13.27 | 5,570,833 | -0.20(-1.50%) |
Mar 16, 2022 | 13.07 | 13.55 | 13.05 | 13.47 | 12,479,149 | +0.95(+7.55%) |
Mar 15, 2022 | 12.46 | 12.69 | 12.31 | 12.53 | 8,199,456 | +0.27(+2.18%) |
Mar 14, 2022 | 12.29 | 12.56 | 12.16 | 12.26 | 7,787,056 | +0.46(+3.91%) |
Mar 11, 2022 | 12.20 | 12.29 | 11.78 | 11.80 | 7,189,385 | -0.29(-2.41%) |
Mar 10, 2022 | 12.14 | 11.91 | 12.09 | 8,319,056 | -0.82(-6.39%) | |
Mar 09, 2022 | 12.79 | 13.13 | 12.61 | 12.92 | 11,549,156 | +1.33(+11.52%) |
Mar 08, 2022 | 11.65 | 12.03 | 11.23 | 11.58 | 12,153,974 | +0.43(+3.84%) |
Mar 07, 2022 | 11.87 | 12.00 | 11.13 | 11.15 | 10,137,674 | -1.01(-8.31%) |
Mar 04, 2022 | 12.37 | 12.42 | 11.99 | 12.16 | 13,773,835 | -1.16(-8.68%) |
Mar 03, 2022 | 13.84 | 13.87 | 13.28 | 13.32 | 7,173,628 | -0.61(-4.36%) |
Mar 02, 2022 | 13.75 | 14.02 | 13.71 | 13.93 | 8,007,707 | +0.32(+2.38%) |
Mar 01, 2022 | 14.32 | 14.35 | 13.48 | 13.60 | 11,867,181 | -1.18(-7.99%) |
Feb 28, 2022 | 14.43 | 14.95 | 14.40 | 14.78 | 8,022,119 | -0.70(-4.54%) |
Feb 25, 2022 | 15.08 | 15.52 | 15.23 | 15.49 | 5,958,201 | +0.61(+4.13%) |
Feb 24, 2022 | 14.27 | 14.90 | 14.23 | 14.87 | 10,659,784 | -0.63(-4.07%) |
Feb 23, 2022 | 15.95 | 16.07 | 15.46 | 15.50 | 6,762,358 | +0.61(+4.13%) |
Feb 22, 2022 | 14.95 | 15.19 | 14.71 | 14.89 | 4,264,888 | -0.40(-2.59%) |
Feb 18, 2022 | 15.29 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 15.50 | 15.56 | 15.23 | 15.29 | 6,295,867 | -0.61(-3.86%) |
Feb 16, 2022 | 15.67 | 15.95 | 15.65 | 15.91 | 3,539,726 | +0.23(+1.44%) |
Feb 15, 2022 | 15.36 | 15.74 | 15.33 | 15.68 | 4,075,649 | +0.80(+5.38%) |
Feb 14, 2022 | 14.97 | 15.04 | 14.77 | 14.88 | 4,612,097 | -0.23(-1.55%) |
Feb 11, 2022 | 15.52 | 15.59 | 14.97 | 15.12 | 6,286,324 | -0.33(-2.15%) |
Feb 10, 2022 | 15.46 | 15.85 | 15.40 | 15.45 | 4,035,829 | -0.44(-2.80%) |
Feb 09, 2022 | 15.67 | 15.93 | 15.64 | 15.89 | 3,988,749 | +0.64(+4.19%) |
Feb 08, 2022 | 15.06 | 15.28 | 14.97 | 15.25 | 2,710,539 | +0.15(+0.96%) |
Feb 07, 2022 | 15.16 | 15.24 | 15.05 | 15.11 | 4,654,861 | -0.26(-1.68%) |
Feb 04, 2022 | 15.29 | 15.48 | 15.11 | 15.37 | 5,632,121 | -0.55(-3.46%) |
Feb 03, 2022 | 16.03 | 15.89 | 15.92 | 3,555,276 | -0.18(-1.11%) | |
Feb 02, 2022 | 16.06 | 16.12 | 15.93 | 16.09 | 3,625,316 | +0.22(+1.38%) |
Feb 01, 2022 | 15.76 | 15.91 | 15.57 | 15.88 | 3,902,085 | +0.28(+1.76%) |
Jan 31, 2022 | 15.29 | 15.61 | 15.60 | 3,996,882 | +0.07(+0.47%) | |
Jan 28, 2022 | 15.45 | 15.53 | 15.25 | 15.53 | 6,036,178 | -0.12(-0.78%) |
Jan 27, 2022 | 15.97 | 16.01 | 15.51 | 15.65 | 7,093,115 | -0.01(-0.05%) |
Jan 26, 2022 | 15.86 | 16.09 | 15.57 | 15.66 | 5,787,291 | +0.45(+2.98%) |
Jan 25, 2022 | 15.14 | 15.37 | 14.93 | 15.21 | 7,876,607 | -0.55(-3.49%) |
Jan 24, 2022 | 15.63 | 15.78 | 15.14 | 15.76 | 8,143,565 | -0.61(-3.76%) |
Jan 21, 2022 | 16.59 | 16.64 | 16.31 | 16.37 | 7,920,920 | -0.27(-1.60%) |
Jan 20, 2022 | 17.03 | 17.24 | 16.60 | 16.64 | 10,877,973 | -0.71(-4.10%) |
Jan 19, 2022 | 17.72 | 17.72 | 17.34 | 17.35 | 5,028,104 | -0.11(-0.65%) |
Jan 18, 2022 | 17.53 | 17.66 | 17.44 | 17.46 | 5,593,459 | -0.14(-0.78%) |
Jan 14, 2022 | 17.60 | 0 | +0.14(+0.79%) | |||
Jan 13, 2022 | 17.46 | 17.73 | 17.40 | 17.46 | 5,614,158 | +0.38(+2.23%) |
Jan 12, 2022 | 16.87 | 17.11 | 16.85 | 17.08 | 4,371,626 | +0.38(+2.28%) |
Jan 11, 2022 | 16.49 | 16.71 | 16.39 | 16.70 | 3,346,568 | +0.09(+0.54%) |
Jan 10, 2022 | 16.56 | 16.64 | 16.31 | 16.61 | 3,921,138 | +0.08(+0.49%) |
Jan 07, 2022 | 16.53 | 16.64 | 16.37 | 16.53 | 5,944,365 | -0.35(-2.06%) |
Jan 06, 2022 | 16.85 | 16.96 | 16.64 | 16.88 | 7,188,400 | +0.41(+2.51%) |
Jan 05, 2022 | 16.80 | 17.01 | 16.41 | 16.47 | 10,177,850 | +0.06(+0.34%) |
Jan 04, 2022 | 16.09 | 16.50 | 16.09 | 16.41 | 7,142,237 | +0.61(+3.84%) |
Jan 03, 2022 | 15.71 | 15.91 | 15.71 | 15.80 | 4,226,504 | +0.63(+4.16%) |
Dec 31, 2021 | 15.16 | 15.25 | 15.13 | 15.17 | 1,074,963 | +0.00(+0.00%) |
Dec 30, 2021 | 15.33 | 15.37 | 15.17 | 15.17 | 1,796,387 | -0.11(-0.69%) |
Dec 29, 2021 | 15.25 | 15.34 | 15.24 | 15.28 | 1,845,922 | -0.12(-0.79%) |
Dec 28, 2021 | 15.42 | 15.49 | 15.39 | 15.40 | 1,682,739 | -0.06(-0.37%) |
Dec 27, 2021 | 15.32 | 15.50 | 15.29 | 15.46 | 1,934,355 | +0.27(+1.76%) |
Dec 23, 2021 | 15.08 | 15.24 | 15.08 | 15.19 | 1,911,509 | +0.06(+0.43%) |
Dec 22, 2021 | 14.81 | 15.12 | 14.80 | 15.12 | 2,246,949 | +0.19(+1.30%) |
Dec 21, 2021 | 14.78 | 14.94 | 14.74 | 14.93 | 1,974,928 | +0.37(+2.56%) |
Dec 20, 2021 | 14.51 | 14.59 | 14.38 | 14.56 | 3,307,408 | -0.23(-1.59%) |
Dec 17, 2021 | 15.08 | 15.09 | 14.79 | 14.79 | 4,614,612 | -0.53(-3.48%) |
Dec 16, 2021 | 15.43 | 15.51 | 15.27 | 15.33 | 2,517,557 | +0.17(+1.12%) |
Dec 15, 2021 | 14.95 | 15.16 | 14.82 | 15.16 | 3,042,300 | +0.26(+1.74%) |
Dec 14, 2021 | 14.87 | 15.03 | 14.80 | 14.90 | 3,331,549 | -0.02(-0.11%) |
Dec 13, 2021 | 15.08 | 15.11 | 14.87 | 14.91 | 2,863,062 | -0.31(-2.02%) |
Dec 10, 2021 | 15.13 | 15.24 | 15.01 | 15.22 | 3,051,415 | +0.27(+1.78%) |
Dec 09, 2021 | 15.14 | 15.14 | 14.94 | 14.95 | 1,931,650 | -0.37(-2.43%) |
Dec 08, 2021 | 15.26 | 15.37 | 15.17 | 15.33 | 2,886,464 | +0.14(+0.91%) |
Dec 07, 2021 | 15.29 | 15.45 | 15.16 | 15.19 | 5,326,217 | +0.29(+1.95%) |
Dec 06, 2021 | 14.71 | 15.02 | 14.63 | 14.90 | 4,463,187 | +0.51(+3.54%) |
Dec 03, 2021 | 14.53 | 14.59 | 14.28 | 14.39 | 4,651,834 | -0.28(-1.93%) |
Dec 02, 2021 | 14.59 | 14.74 | 14.55 | 14.67 | 4,223,417 | +0.37(+2.60%) |
Dec 01, 2021 | 14.54 | 14.71 | 14.30 | 14.30 | 6,339,893 | +0.44(+3.21%) |
Nov 30, 2021 | 14.10 | 14.13 | 13.70 | 13.85 | 4,396,343 | -0.32(-2.28%) |
Nov 29, 2021 | 14.40 | 14.44 | 14.14 | 14.18 | 3,134,009 | -0.18(-1.24%) |
Nov 26, 2021 | 14.46 | 14.52 | 14.19 | 14.36 | 2,632,568 | -0.83(-5.48%) |
Nov 24, 2021 | 14.96 | 15.25 | 14.93 | 15.19 | 2,386,574 | -0.37(-2.39%) |
Nov 23, 2021 | 15.65 | 15.71 | 15.44 | 15.56 | 2,902,900 | -0.19(-1.18%) |
Nov 22, 2021 | 15.84 | 15.93 | 15.71 | 15.75 | 3,204,417 | -0.15(-0.92%) |
Nov 19, 2021 | 15.98 | 16.08 | 15.87 | 15.89 | 2,668,395 | -0.61(-3.68%) |
Nov 18, 2021 | 16.50 | 16.52 | 16.46 | 16.50 | 2,604,569 | +0.09(+0.54%) |
Nov 17, 2021 | 16.41 | 16.47 | 16.36 | 16.41 | 2,133,042 | -0.13(-0.78%) |
Nov 16, 2021 | 16.54 | 16.67 | 16.52 | 16.54 | 2,750,658 | -0.03(-0.20%) |
Nov 15, 2021 | 16.64 | 16.67 | 16.51 | 16.57 | 1,729,095 | +0.02(+0.10%) |
Nov 12, 2021 | 16.56 | 16.63 | 16.51 | 16.56 | 1,538,389 | -0.02(-0.10%) |
Nov 11, 2021 | 16.60 | 16.61 | 16.48 | 16.57 | 2,562,875 | -0.01(-0.05%) |
Nov 10, 2021 | 16.52 | 16.58 | 3,833,762 | +0.21(+1.28%) | ||
Nov 09, 2021 | 16.54 | 16.55 | 16.29 | 16.37 | 2,411,741 | -0.06(-0.39%) |
Nov 08, 2021 | 16.39 | 16.52 | 16.39 | 16.43 | 1,555,773 | -0.09(-0.54%) |
Nov 05, 2021 | 16.57 | 16.61 | 16.39 | 16.52 | 2,726,682 | +0.05(+0.29%) |
Nov 04, 2021 | 16.58 | 16.64 | 16.34 | 16.48 | 2,248,100 | -0.10(-0.59%) |
Nov 03, 2021 | 16.32 | 16.57 | 16.29 | 16.57 | 1,933,359 | +0.15(+0.94%) |
Nov 02, 2021 | 16.41 | 16.43 | 16.31 | 16.42 | 1,968,003 | +0.02(+0.10%) |
Nov 01, 2021 | 16.22 | 16.42 | 16.25 | 16.40 | 2,541,825 | +0.27(+1.70%) |
Oct 29, 2021 | 16.06 | 16.18 | 15.98 | 16.13 | 3,462,295 | -0.08(-0.50%) |
Oct 28, 2021 | 16.45 | 16.51 | 16.11 | 16.21 | 4,787,802 | -0.18(-1.09%) |
Oct 27, 2021 | 16.35 | 16.62 | 16.29 | 16.39 | 5,882,292 | -0.02(-0.15%) |
Oct 26, 2021 | 16.58 | 16.41 | 3,490,901 | -0.06(-0.34%) | ||
Oct 25, 2021 | 16.39 | 16.51 | 16.30 | 16.47 | 7,098,707 | +0.65(+4.09%) |
Oct 22, 2021 | 15.95 | 15.99 | 15.76 | 15.82 | 3,493,984 | -0.09(-0.56%) |
Oct 21, 2021 | 15.97 | 16.01 | 15.84 | 15.91 | 2,081,628 | +0.07(+0.46%) |
Oct 20, 2021 | 15.61 | 15.85 | 15.57 | 15.84 | 4,567,602 | +0.08(+0.51%) |
Oct 19, 2021 | 15.84 | 15.90 | 15.72 | 15.76 | 3,724,437 | -0.08(-0.51%) |
Oct 18, 2021 | 15.88 | 15.88 | 15.80 | 15.84 | 2,847,801 | -0.32(-2.00%) |
Oct 15, 2021 | 16.16 | 16.22 | 16.05 | 16.16 | 2,855,078 | +0.12(+0.76%) |
Oct 14, 2021 | 15.90 | 16.06 | 15.83 | 16.04 | 2,245,882 | +0.19(+1.23%) |
Oct 13, 2021 | 15.98 | 15.98 | 15.70 | 15.84 | 2,600,215 | +0.17(+1.08%) |
Oct 12, 2021 | 15.71 | 15.80 | 15.63 | 15.67 | 2,843,421 | +0.14(+0.88%) |
Oct 11, 2021 | 15.74 | 15.86 | 15.52 | 15.54 | 2,795,200 | -0.06(-0.41%) |
Oct 08, 2021 | 15.59 | 15.66 | 15.53 | 15.60 | 2,820,059 | +0.18(+1.15%) |
Oct 07, 2021 | 15.38 | 15.51 | 15.35 | 15.42 | 1,531,715 | +0.42(+2.80%) |
Oct 06, 2021 | 14.99 | 15.08 | 14.83 | 15.00 | 3,184,426 | -0.44(-2.88%) |
Oct 05, 2021 | 15.33 | 15.57 | 15.25 | 15.45 | 1,802,816 | +0.26(+1.70%) |
Oct 04, 2021 | 15.33 | 15.40 | 15.15 | 15.19 | 3,204,652 | -0.23(-1.47%) |
Oct 01, 2021 | 15.41 | 15.44 | 15.16 | 15.42 | 3,335,036 | -0.03(-0.21%) |
Sep 30, 2021 | 15.52 | 15.58 | 15.38 | 15.45 | 4,156,693 | -0.14(-0.88%) |
Sep 29, 2021 | 15.70 | 15.73 | 15.52 | 15.59 | 3,288,420 | +0.18(+1.16%) |
Sep 28, 2021 | 15.97 | 16.01 | 15.40 | 15.41 | 7,158,580 | -0.56(-3.50%) |
Sep 27, 2021 | 15.87 | 16.13 | 15.86 | 15.97 | 2,802,773 | +0.02(+0.10%) |
Sep 24, 2021 | 15.97 | 15.99 | 15.87 | 15.95 | 2,783,382 | -0.02(-0.15%) |
Sep 23, 2021 | 15.79 | 16.00 | 15.75 | 15.97 | 3,272,027 | +0.36(+2.28%) |
Sep 22, 2021 | 15.54 | 15.77 | 15.52 | 15.62 | 1,957,467 | +0.44(+2.88%) |
Sep 21, 2021 | 15.25 | 15.29 | 15.08 | 15.18 | 2,367,041 | -0.09(-0.58%) |
Sep 20, 2021 | 15.21 | 15.32 | 15.06 | 15.27 | 4,533,465 | -0.73(-4.55%) |
Sep 17, 2021 | 16.27 | 16.32 | 15.96 | 16.00 | 4,580,312 | -0.66(-3.98%) |
Sep 16, 2021 | 16.71 | 16.74 | 16.53 | 16.66 | 2,647,182 | -0.13(-0.77%) |
Sep 15, 2021 | 16.48 | 16.82 | 16.40 | 16.79 | 4,280,283 | +0.58(+3.59%) |
Sep 14, 2021 | 16.43 | 16.43 | 16.16 | 16.21 | 2,560,596 | +0.06(+0.35%) |
Sep 13, 2021 | 16.10 | 16.15 | 15.99 | 16.15 | 2,875,610 | +0.27(+1.73%) |
Sep 10, 2021 | 16.12 | 16.16 | 15.87 | 15.88 | 1,364,154 | -0.07(-0.46%) |
Sep 09, 2021 | 15.92 | 15.99 | 15.84 | 15.95 | 4,494,386 | +0.19(+1.23%) |
Sep 08, 2021 | 15.93 | 16.00 | 15.76 | 15.76 | 3,976,144 | -0.32(-2.01%) |
Sep 07, 2021 | 16.37 | 16.43 | 16.07 | 16.08 | 3,874,303 | -0.32(-1.97%) |
Sep 03, 2021 | 16.49 | 16.51 | 16.37 | 16.40 | 2,069,364 | +0.05(+0.30%) |
Sep 02, 2021 | 16.28 | 16.44 | 16.26 | 16.35 | 1,782,032 | +0.14(+0.85%) |
Sep 01, 2021 | 16.08 | 16.26 | 16.06 | 16.22 | 3,808,672 | +0.02(+0.15%) |
Aug 31, 2021 | 16.18 | 16.26 | 16.03 | 16.19 | 3,677,742 | +0.01(+0.05%) |
Aug 30, 2021 | 16.40 | 16.40 | 16.18 | 16.18 | 1,665,883 | -0.23(-1.38%) |
Aug 27, 2021 | 16.20 | 16.48 | 16.20 | 16.41 | 2,410,636 | +0.23(+1.40%) |
Aug 26, 2021 | 16.33 | 16.36 | 16.14 | 16.18 | 1,569,449 | -0.27(-1.62%) |
Aug 25, 2021 | 16.48 | 16.50 | 16.41 | 16.45 | 1,977,020 | -0.02(-0.10%) |
Aug 24, 2021 | 16.31 | 16.55 | 16.28 | 16.47 | 2,584,585 | +0.07(+0.44%) |
Aug 23, 2021 | 16.25 | 16.43 | 16.24 | 16.39 | 1,254,006 | +0.09(+0.55%) |
Aug 20, 2021 | 16.21 | 16.32 | 16.16 | 16.31 | 2,940,398 | -0.15(-0.89%) |
Aug 19, 2021 | 16.52 | 16.56 | 16.31 | 16.45 | 4,097,858 | -0.43(-2.54%) |
Aug 18, 2021 | 16.93 | 17.06 | 16.88 | 16.88 | 1,774,606 | +0.02(+0.14%) |
Aug 17, 2021 | 17.05 | 17.11 | 16.69 | 16.86 | 3,495,098 | -0.68(-3.87%) |
Aug 16, 2021 | 17.47 | 17.54 | 17.39 | 17.53 | 1,975,539 | -0.11(-0.64%) |
Aug 13, 2021 | 17.75 | 17.79 | 17.62 | 17.65 | 3,021,379 | +0.10(+0.55%) |
Aug 12, 2021 | 17.53 | 17.59 | 17.42 | 17.55 | 2,575,580 | +0.31(+1.78%) |
Aug 11, 2021 | 17.14 | 17.26 | 17.05 | 17.24 | 2,491,245 | +0.19(+1.09%) |
Aug 10, 2021 | 16.99 | 17.09 | 16.98 | 17.06 | 2,157,228 | -0.02(-0.14%) |
Aug 09, 2021 | 17.00 | 17.14 | 16.99 | 17.08 | 2,219,461 | +0.02(+0.14%) |
Aug 06, 2021 | 17.13 | 17.13 | 16.99 | 17.06 | 3,776,069 | +0.42(+2.53%) |
Aug 05, 2021 | 16.60 | 16.71 | 16.58 | 16.64 | 2,699,869 | +0.00(+0.00%) |
Aug 04, 2021 | 16.82 | 16.83 | 16.59 | 16.64 | 4,910,650 | +0.23(+1.38%) |
Aug 03, 2021 | 16.37 | 16.43 | 16.18 | 16.41 | 4,287,499 | +0.82(+5.24%) |
Aug 02, 2021 | 15.73 | 15.92 | 15.58 | 15.59 | 4,421,540 | +0.09(+0.57%) |
Jul 30, 2021 | 15.58 | 15.67 | 15.48 | 15.50 | 3,336,583 | -0.24(-1.54%) |
Jul 29, 2021 | 15.61 | 15.79 | 15.59 | 15.75 | 3,389,109 | +0.59(+3.90%) |
Jul 28, 2021 | 15.12 | 15.21 | 15.00 | 15.16 | 2,103,821 | +0.09(+0.59%) |
Jul 27, 2021 | 15.08 | 15.10 | 14.92 | 15.07 | 2,209,619 | -0.14(-0.90%) |
Jul 26, 2021 | 15.11 | 15.24 | 15.08 | 15.21 | 3,261,113 | +0.23(+1.51%) |
Jul 23, 2021 | 15.11 | 15.12 | 14.93 | 14.98 | 4,200,720 | +0.14(+0.93%) |
Jul 22, 2021 | 15.00 | 15.02 | 14.83 | 14.84 | 4,318,702 | -0.11(-0.76%) |
Jul 21, 2021 | 14.95 | 15.04 | 14.89 | 14.95 | 4,599,319 | +0.44(+3.01%) |
Jul 20, 2021 | 14.23 | 14.63 | 14.19 | 14.52 | 5,631,525 | +0.08(+0.56%) |
Jul 19, 2021 | 14.39 | 14.46 | 14.21 | 14.44 | 3,798,630 | -0.37(-2.51%) |
Jul 16, 2021 | 15.14 | 15.17 | 14.78 | 14.81 | 2,332,484 | -0.41(-2.71%) |
Jul 15, 2021 | 15.21 | 15.33 | 15.13 | 15.22 | 3,006,726 | -0.31(-1.98%) |
Jul 14, 2021 | 15.67 | 15.72 | 15.45 | 15.53 | 3,314,515 | +0.06(+0.37%) |
Jul 13, 2021 | 15.67 | 15.71 | 15.46 | 15.47 | 2,687,239 | -0.40(-2.50%) |
Jul 12, 2021 | 15.74 | 15.90 | 15.67 | 15.87 | 3,839,574 | +0.01(+0.05%) |
Jul 09, 2021 | 15.75 | 15.93 | 15.69 | 15.86 | 3,958,083 | +0.50(+3.26%) |
Jul 08, 2021 | 15.38 | 15.49 | 15.24 | 15.36 | 6,268,791 | -0.50(-3.16%) |
Jul 07, 2021 | 15.90 | 16.03 | 15.69 | 15.86 | 3,250,955 | -0.16(-1.01%) |
Jul 06, 2021 | 16.32 | 16.33 | 15.93 | 16.02 | 3,754,704 | +0.04(+0.25%) |
Jul 02, 2021 | 16.01 | 16.04 | 15.90 | 15.98 | 3,601,344 | -0.06(-0.40%) |
Jul 01, 2021 | 16.05 | 16.06 | 15.94 | 16.05 | 2,484,307 | +0.11(+0.66%) |
Jun 30, 2021 | 15.88 | 15.97 | 15.84 | 15.94 | 2,621,747 | -0.25(-1.55%) |
Jun 29, 2021 | 16.22 | 16.29 | 16.16 | 16.19 | 2,127,964 | -0.11(-0.69%) |
Jun 28, 2021 | 16.49 | 16.50 | 16.24 | 16.31 | 3,032,516 | -0.15(-0.89%) |
Jun 25, 2021 | 16.43 | 16.54 | 16.39 | 16.45 | 3,682,749 | -0.05(-0.29%) |
Jun 24, 2021 | 16.48 | 16.53 | 16.37 | 16.50 | 2,528,278 | +0.16(+0.99%) |
Jun 23, 2021 | 16.57 | 16.58 | 16.33 | 16.34 | 1,906,300 | -0.04(-0.25%) |
Jun 22, 2021 | 16.44 | 16.48 | 16.31 | 16.38 | 2,190,208 | -0.02(-0.10%) |
Jun 21, 2021 | 16.27 | 16.45 | 16.25 | 16.39 | 3,558,415 | +0.69(+4.38%) |
Jun 18, 2021 | 15.89 | 15.97 | 15.70 | 15.71 | 4,522,264 | -0.61(-3.77%) |
Jun 17, 2021 | 16.52 | 16.56 | 16.11 | 16.32 | 4,742,869 | -0.19(-1.13%) |
Jun 16, 2021 | 16.53 | 16.61 | 16.42 | 16.51 | 2,701,338 | -0.09(-0.54%) |
Jun 15, 2021 | 16.56 | 16.64 | 16.47 | 16.60 | 2,455,494 | +0.02(+0.15%) |
Jun 14, 2021 | 16.63 | 16.65 | 16.52 | 16.57 | 3,610,899 | -0.20(-1.21%) |
Jun 11, 2021 | 16.81 | 16.85 | 16.71 | 16.77 | 3,702,479 | +0.17(+1.02%) |
Jun 10, 2021 | 16.86 | 16.94 | 16.58 | 16.60 | 5,181,656 | -0.30(-1.77%) |
Jun 09, 2021 | 17.07 | 17.11 | 16.89 | 16.90 | 2,546,979 | -0.29(-1.69%) |
Jun 08, 2021 | 17.18 | 17.30 | 17.12 | 17.20 | 4,314,409 | +0.03(+0.19%) |
Jun 07, 2021 | 17.00 | 17.22 | 16.99 | 17.16 | 4,170,815 | +0.24(+1.43%) |
Jun 04, 2021 | 16.84 | 16.97 | 16.73 | 16.92 | 6,767,205 | +0.44(+2.70%) |
Jun 03, 2021 | 16.23 | 16.49 | 16.18 | 16.48 | 6,742,495 | +0.27(+1.65%) |
Jun 02, 2021 | 16.31 | 16.32 | 16.14 | 16.21 | 2,940,790 | +0.06(+0.35%) |