Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.61 | 15.72 | 15.31 | 15.71 | 1,019,655 | -0.08(-0.51%) |
Jun 29, 2022 | 15.65 | 15.81 | 15.48 | 15.79 | 796,649 | +0.00(+0.00%) |
Jun 28, 2022 | 16.14 | 16.27 | 15.77 | 15.79 | 686,733 | -0.31(-1.93%) |
Jun 27, 2022 | 15.90 | 16.34 | 15.69 | 16.10 | 1,185,658 | +0.33(+2.09%) |
Jun 24, 2022 | 15.48 | 15.90 | 15.43 | 15.77 | 3,131,675 | +0.41(+2.67%) |
Jun 23, 2022 | 15.36 | 15.49 | 15.17 | 15.36 | 578,648 | +0.05(+0.33%) |
Jun 22, 2022 | 15.19 | 15.53 | 14.98 | 15.31 | 882,652 | -0.02(-0.13%) |
Jun 21, 2022 | 15.74 | 15.78 | 15.31 | 15.33 | 855,970 | -0.10(-0.65%) |
Jun 17, 2022 | 15.29 | 15.76 | 15.21 | 15.43 | 1,708,378 | +0.33(+2.19%) |
Jun 16, 2022 | 15.43 | 15.75 | 15.07 | 15.10 | 956,576 | -0.62(-3.94%) |
Jun 15, 2022 | 15.66 | 16.01 | 15.50 | 15.72 | 661,761 | +0.19(+1.22%) |
Jun 14, 2022 | 15.85 | 15.85 | 15.26 | 15.53 | 910,976 | -0.17(-1.08%) |
Jun 13, 2022 | 15.40 | 15.88 | 15.40 | 15.70 | 999,080 | -0.15(-0.95%) |
Jun 10, 2022 | 15.99 | 16.15 | 15.62 | 15.85 | 833,311 | -0.40(-2.46%) |
Jun 09, 2022 | 16.27 | 16.44 | 16.16 | 16.25 | 504,255 | -0.17(-1.04%) |
Jun 08, 2022 | 16.45 | 16.56 | 16.38 | 16.42 | 499,884 | -0.08(-0.48%) |
Jun 07, 2022 | 16.35 | 16.68 | 16.11 | 16.50 | 898,126 | -0.02(-0.12%) |
Jun 06, 2022 | 16.56 | 16.73 | 16.25 | 16.52 | 958,307 | +0.02(+0.12%) |
Jun 03, 2022 | 16.39 | 16.53 | 16.18 | 16.50 | 767,246 | -0.03(-0.18%) |
Jun 02, 2022 | 16.08 | 16.53 | 16.08 | 16.53 | 945,415 | +0.44(+2.73%) |
Jun 01, 2022 | 16.09 | 16.21 | 15.92 | 16.09 | 789,487 | +0.14(+0.88%) |
May 31, 2022 | 15.94 | 16.09 | 15.73 | 15.95 | 1,006,276 | -0.12(-0.75%) |
May 27, 2022 | 15.84 | 16.09 | 15.84 | 16.07 | 626,798 | +0.35(+2.23%) |
May 26, 2022 | 15.78 | 16.19 | 15.71 | 15.72 | 1,014,729 | -0.01(-0.06%) |
May 25, 2022 | 15.46 | 15.81 | 14.77 | 15.73 | 633,085 | +0.26(+1.68%) |
May 24, 2022 | 15.30 | 15.48 | 14.92 | 15.47 | 829,687 | -0.01(-0.06%) |
May 23, 2022 | 15.56 | 15.60 | 14.81 | 15.48 | 667,745 | -0.04(-0.26%) |
May 20, 2022 | 15.69 | 15.83 | 15.13 | 15.52 | 842,238 | +0.06(+0.39%) |
May 19, 2022 | 14.92 | 15.65 | 14.90 | 15.46 | 1,131,444 | +0.43(+2.86%) |
May 18, 2022 | 15.30 | 15.52 | 14.99 | 15.03 | 768,716 | -0.54(-3.47%) |
May 17, 2022 | 15.22 | 15.70 | 15.21 | 15.57 | 974,178 | +0.57(+3.80%) |
May 16, 2022 | 14.91 | 15.12 | 14.78 | 15.00 | 992,418 | +0.12(+0.81%) |
May 13, 2022 | 14.62 | 15.04 | 14.61 | 14.88 | 1,310,712 | +0.28(+1.92%) |
May 12, 2022 | 13.87 | 14.64 | 13.84 | 14.60 | 1,417,556 | +0.63(+4.51%) |
May 11, 2022 | 14.37 | 14.46 | 13.94 | 13.97 | 958,255 | -0.49(-3.39%) |
May 10, 2022 | 13.38 | 14.87 | 13.38 | 14.46 | 1,803,015 | +1.68(+13.15%) |
May 09, 2022 | 13.36 | 13.41 | 12.70 | 12.78 | 873,254 | -0.71(-5.26%) |
May 06, 2022 | 13.77 | 13.96 | 13.35 | 13.49 | 714,746 | -0.42(-3.02%) |
May 05, 2022 | 14.24 | 14.34 | 13.76 | 13.91 | 693,103 | -0.57(-3.94%) |
May 04, 2022 | 14.25 | 14.52 | 13.89 | 14.48 | 1,064,474 | +0.23(+1.61%) |
May 03, 2022 | 14.12 | 14.31 | 13.72 | 14.25 | 1,196,824 | +0.09(+0.64%) |
May 02, 2022 | 13.95 | 14.23 | 13.83 | 14.16 | 1,305,747 | +0.13(+0.93%) |
Apr 29, 2022 | 14.31 | 14.38 | 13.96 | 14.03 | 801,657 | -0.35(-2.43%) |
Apr 28, 2022 | 14.12 | 14.51 | 13.79 | 14.38 | 1,073,150 | +0.37(+2.64%) |
Apr 27, 2022 | 14.30 | 14.46 | 13.90 | 14.01 | 1,018,984 | -0.17(-1.20%) |
Apr 26, 2022 | 14.80 | 14.95 | 14.01 | 14.18 | 932,038 | -0.62(-4.19%) |
Apr 25, 2022 | 15.40 | 15.40 | 14.30 | 14.80 | 1,006,406 | -0.07(-0.47%) |
Apr 22, 2022 | 15.41 | 15.71 | 14.74 | 14.87 | 1,394,063 | -0.54(-3.50%) |
Apr 21, 2022 | 15.35 | 15.94 | 15.28 | 15.41 | 1,293,694 | +0.25(+1.65%) |
Apr 20, 2022 | 15.25 | 15.44 | 15.06 | 15.16 | 627,626 | +0.12(+0.80%) |
Apr 19, 2022 | 14.87 | 15.20 | 14.51 | 15.04 | 801,061 | +0.20(+1.35%) |
Apr 18, 2022 | 14.98 | 15.15 | 14.75 | 14.84 | 532,918 | -0.21(-1.40%) |
Apr 14, 2022 | 15.14 | 15.31 | 14.88 | 15.05 | 654,945 | +0.15(+1.01%) |
Apr 13, 2022 | 14.50 | 14.92 | 14.00 | 14.90 | 671,080 | +0.50(+3.47%) |
Apr 12, 2022 | 14.53 | 14.80 | 14.33 | 14.40 | 882,797 | +0.08(+0.56%) |
Apr 11, 2022 | 14.47 | 14.60 | 14.16 | 14.32 | 1,198,437 | -0.22(-1.51%) |
Apr 08, 2022 | 14.69 | 14.88 | 14.52 | 14.54 | 577,262 | -0.22(-1.49%) |
Apr 07, 2022 | 15.21 | 15.49 | 14.61 | 14.76 | 663,028 | -0.42(-2.77%) |
Apr 06, 2022 | 15.14 | 15.31 | 14.81 | 15.18 | 954,625 | -0.18(-1.17%) |
Apr 05, 2022 | 15.53 | 15.68 | 15.21 | 15.36 | 742,253 | -0.23(-1.48%) |
Apr 04, 2022 | 15.71 | 15.86 | 15.45 | 15.59 | 542,431 | -0.10(-0.64%) |
Apr 01, 2022 | 16.28 | 16.41 | 15.46 | 15.69 | 1,721,567 | -0.59(-3.62%) |
Mar 31, 2022 | 15.91 | 16.81 | 15.65 | 16.28 | 1,717,040 | +0.61(+3.89%) |
Mar 30, 2022 | 15.88 | 15.97 | 15.57 | 15.67 | 969,572 | -0.33(-2.06%) |
Mar 29, 2022 | 16.05 | 16.44 | 15.64 | 16.00 | 647,680 | +0.20(+1.27%) |
Mar 28, 2022 | 15.99 | 15.99 | 15.32 | 15.80 | 886,933 | -0.05(-0.32%) |
Mar 25, 2022 | 15.87 | 15.91 | 15.52 | 15.85 | 788,762 | +0.15(+0.96%) |
Mar 24, 2022 | 16.05 | 16.05 | 15.54 | 15.70 | 523,070 | -0.31(-1.94%) |
Mar 23, 2022 | 16.02 | 16.32 | 15.69 | 16.01 | 678,758 | -0.20(-1.23%) |
Mar 22, 2022 | 16.52 | 16.89 | 16.07 | 16.21 | 794,967 | -0.21(-1.28%) |
Mar 21, 2022 | 16.83 | 16.88 | 16.31 | 16.42 | 661,588 | -0.51(-3.01%) |
Mar 18, 2022 | 16.60 | 16.97 | 16.31 | 16.93 | 1,744,155 | +0.28(+1.68%) |
Mar 17, 2022 | 16.67 | 17.12 | 16.30 | 16.65 | 700,412 | -0.20(-1.19%) |
Mar 16, 2022 | 16.22 | 17.00 | 16.22 | 16.85 | 700,936 | +0.68(+4.21%) |
Mar 15, 2022 | 16.23 | 16.29 | 15.93 | 16.17 | 498,848 | +0.08(+0.50%) |
Mar 14, 2022 | 16.54 | 16.64 | 15.89 | 16.09 | 529,087 | -0.31(-1.89%) |
Mar 11, 2022 | 16.44 | 16.66 | 16.26 | 16.40 | 752,516 | +0.13(+0.80%) |
Mar 10, 2022 | 16.09 | 16.29 | 15.97 | 16.27 | 430,237 | +0.11(+0.68%) |
Mar 09, 2022 | 15.96 | 16.29 | 15.92 | 16.16 | 614,856 | +0.57(+3.66%) |
Mar 08, 2022 | 15.87 | 16.23 | 15.33 | 15.59 | 936,996 | -0.27(-1.70%) |
Mar 07, 2022 | 16.49 | 16.49 | 15.81 | 15.86 | 871,130 | -0.58(-3.53%) |
Mar 04, 2022 | 16.30 | 16.49 | 15.81 | 16.44 | 974,475 | +0.11(+0.67%) |
Mar 03, 2022 | 17.02 | 17.06 | 16.23 | 16.33 | 441,643 | -0.63(-3.71%) |
Mar 02, 2022 | 16.40 | 17.15 | 16.40 | 16.96 | 655,024 | +0.62(+3.79%) |
Mar 01, 2022 | 16.64 | 16.77 | 16.11 | 16.34 | 1,405,680 | -0.46(-2.74%) |
Feb 28, 2022 | 17.28 | 17.54 | 16.14 | 16.80 | 2,827,946 | -0.85(-4.82%) |
Feb 25, 2022 | 17.58 | 17.77 | 17.42 | 17.65 | 1,200,267 | +0.11(+0.63%) |
Feb 24, 2022 | 16.44 | 17.58 | 16.30 | 17.54 | 925,860 | +0.61(+3.60%) |
Feb 23, 2022 | 17.34 | 17.54 | 16.89 | 16.93 | 697,581 | -0.25(-1.46%) |
Feb 22, 2022 | 16.93 | 17.45 | 16.71 | 17.18 | 780,449 | +0.25(+1.48%) |
Feb 18, 2022 | 16.93 | 0 | -0.38(-2.20%) | |||
Feb 17, 2022 | 17.81 | 17.95 | 17.06 | 17.31 | 1,354,592 | -0.65(-3.62%) |
Feb 16, 2022 | 17.56 | 18.13 | 17.44 | 17.96 | 2,310,469 | +0.46(+2.63%) |
Feb 15, 2022 | 16.99 | 17.58 | 16.91 | 17.50 | 1,644,228 | +0.76(+4.54%) |
Feb 14, 2022 | 16.73 | 16.83 | 16.50 | 16.74 | 664,490 | +0.07(+0.42%) |
Feb 11, 2022 | 16.58 | 17.01 | 16.56 | 16.67 | 651,918 | -0.20(-1.19%) |
Feb 10, 2022 | 16.65 | 17.26 | 16.65 | 16.87 | 883,398 | -0.04(-0.24%) |
Feb 09, 2022 | 16.72 | 16.98 | 16.71 | 16.91 | 765,409 | +0.34(+2.05%) |
Feb 08, 2022 | 16.02 | 16.64 | 16.01 | 16.57 | 773,585 | +0.22(+1.35%) |
Feb 07, 2022 | 15.98 | 16.46 | 15.95 | 16.35 | 927,916 | +0.37(+2.32%) |
Feb 04, 2022 | 15.59 | 16.08 | 15.33 | 15.98 | 1,023,916 | +0.25(+1.59%) |
Feb 03, 2022 | 15.88 | 15.99 | 15.68 | 15.73 | 587,712 | -0.21(-1.32%) |
Feb 02, 2022 | 15.94 | 16.07 | 15.60 | 15.94 | 638,559 | -0.05(-0.31%) |
Feb 01, 2022 | 15.82 | 16.36 | 15.82 | 15.99 | 1,016,398 | +0.15(+0.95%) |
Jan 31, 2022 | 15.52 | 15.84 | 938,864 | +0.14(+0.89%) | ||
Jan 28, 2022 | 14.86 | 15.71 | 14.74 | 15.70 | 797,421 | +0.79(+5.30%) |
Jan 27, 2022 | 15.21 | 15.50 | 14.72 | 14.91 | 604,609 | -0.29(-1.91%) |
Jan 26, 2022 | 15.16 | 15.56 | 14.91 | 15.20 | 881,047 | +0.22(+1.47%) |
Jan 25, 2022 | 14.78 | 15.18 | 14.37 | 14.98 | 680,209 | +0.12(+0.81%) |
Jan 24, 2022 | 14.67 | 14.89 | 14.10 | 14.86 | 919,491 | -0.01(-0.07%) |
Jan 21, 2022 | 15.03 | 15.36 | 14.85 | 14.87 | 913,324 | -0.19(-1.26%) |
Jan 20, 2022 | 15.03 | 15.31 | 15.00 | 15.06 | 555,525 | +0.06(+0.40%) |
Jan 19, 2022 | 14.87 | 15.14 | 14.74 | 15.00 | 509,238 | +0.23(+1.56%) |
Jan 18, 2022 | 14.80 | 14.98 | 14.58 | 14.77 | 798,433 | -0.13(-0.87%) |
Jan 14, 2022 | 14.90 | 0 | -0.26(-1.72%) | |||
Jan 13, 2022 | 15.38 | 15.52 | 15.13 | 15.16 | 331,977 | -0.10(-0.66%) |
Jan 12, 2022 | 15.34 | 15.56 | 15.03 | 15.26 | 530,575 | -0.14(-0.91%) |
Jan 11, 2022 | 15.30 | 15.60 | 15.01 | 15.40 | 465,579 | +0.11(+0.72%) |
Jan 10, 2022 | 14.96 | 15.37 | 14.77 | 15.29 | 983,030 | +0.18(+1.19%) |
Jan 07, 2022 | 15.50 | 15.67 | 15.10 | 15.11 | 575,973 | -0.45(-2.89%) |
Jan 06, 2022 | 15.45 | 15.73 | 15.32 | 15.56 | 702,260 | +0.13(+0.84%) |
Jan 05, 2022 | 15.96 | 16.14 | 15.39 | 15.43 | 448,253 | -0.54(-3.38%) |
Jan 04, 2022 | 16.14 | 16.40 | 15.93 | 15.97 | 912,095 | -0.03(-0.19%) |
Jan 03, 2022 | 15.57 | 16.11 | 15.49 | 16.00 | 1,802,844 | +0.57(+3.69%) |
Dec 31, 2021 | 15.42 | 15.62 | 15.28 | 15.43 | 437,818 | +0.05(+0.33%) |
Dec 30, 2021 | 15.60 | 15.79 | 15.37 | 15.38 | 318,814 | -0.22(-1.41%) |
Dec 29, 2021 | 15.46 | 15.60 | 15.22 | 15.60 | 432,849 | +0.12(+0.78%) |
Dec 28, 2021 | 15.64 | 15.91 | 15.41 | 15.48 | 387,470 | -0.14(-0.90%) |
Dec 27, 2021 | 15.30 | 15.64 | 15.20 | 15.62 | 435,233 | +0.42(+2.76%) |
Dec 23, 2021 | 14.91 | 15.35 | 14.91 | 15.20 | 479,083 | +0.20(+1.33%) |
Dec 22, 2021 | 15.00 | 15.26 | 14.79 | 15.00 | 545,738 | +0.01(+0.07%) |
Dec 21, 2021 | 14.26 | 15.02 | 13.76 | 14.99 | 1,104,800 | +0.83(+5.86%) |
Dec 20, 2021 | 14.10 | 14.27 | 13.86 | 14.16 | 857,252 | -0.20(-1.39%) |
Dec 17, 2021 | 14.42 | 14.51 | 13.93 | 14.36 | 2,234,861 | -0.08(-0.55%) |
Dec 16, 2021 | 14.73 | 14.79 | 14.32 | 14.44 | 625,718 | -0.21(-1.43%) |
Dec 15, 2021 | 14.56 | 14.77 | 14.20 | 14.65 | 767,406 | +0.09(+0.62%) |
Dec 14, 2021 | 14.60 | 14.81 | 14.33 | 14.56 | 814,566 | -0.10(-0.68%) |
Dec 13, 2021 | 14.57 | 14.73 | 14.19 | 14.66 | 1,145,733 | +0.00(+0.00%) |
Dec 10, 2021 | 14.65 | 14.82 | 14.12 | 14.66 | 1,098,026 | +0.14(+0.96%) |
Dec 09, 2021 | 14.85 | 14.85 | 14.49 | 14.52 | 1,316,368 | -0.31(-2.09%) |
Dec 08, 2021 | 14.83 | 15.08 | 14.55 | 14.83 | 3,837,780 | -0.62(-4.01%) |
Dec 07, 2021 | 15.57 | 15.79 | 15.38 | 15.45 | 802,884 | +0.13(+0.85%) |
Dec 06, 2021 | 14.91 | 15.44 | 14.63 | 15.32 | 756,481 | +0.54(+3.65%) |
Dec 03, 2021 | 14.67 | 14.88 | 14.19 | 14.78 | 1,111,234 | +0.19(+1.30%) |
Dec 02, 2021 | 13.91 | 14.70 | 13.47 | 14.59 | 563,883 | +0.65(+4.66%) |
Dec 01, 2021 | 14.75 | 14.90 | 13.94 | 13.94 | 993,115 | -0.45(-3.13%) |
Nov 30, 2021 | 14.73 | 14.90 | 14.27 | 14.39 | 648,399 | -0.45(-3.03%) |
Nov 29, 2021 | 15.17 | 15.22 | 14.76 | 14.84 | 656,470 | -0.16(-1.07%) |
Nov 26, 2021 | 15.04 | 15.35 | 14.68 | 15.00 | 722,998 | -0.44(-2.85%) |
Nov 24, 2021 | 15.64 | 15.83 | 15.34 | 15.44 | 651,394 | -0.30(-1.91%) |
Nov 23, 2021 | 15.62 | 15.82 | 15.55 | 15.74 | 588,413 | +0.11(+0.70%) |
Nov 22, 2021 | 15.52 | 15.78 | 15.37 | 15.63 | 823,690 | +0.28(+1.82%) |
Nov 19, 2021 | 15.61 | 15.72 | 15.23 | 15.35 | 540,230 | -0.31(-1.98%) |
Nov 18, 2021 | 15.62 | 15.69 | 15.58 | 15.66 | 835,541 | +0.13(+0.84%) |
Nov 17, 2021 | 15.95 | 16.18 | 15.39 | 15.53 | 755,140 | -0.56(-3.48%) |
Nov 16, 2021 | 16.26 | 16.64 | 16.02 | 16.09 | 553,293 | -0.20(-1.23%) |
Nov 15, 2021 | 16.25 | 16.53 | 16.20 | 16.29 | 823,052 | +0.09(+0.56%) |
Nov 12, 2021 | 16.75 | 16.76 | 16.15 | 16.20 | 440,796 | -0.21(-1.28%) |
Nov 11, 2021 | 16.36 | 16.53 | 16.26 | 16.41 | 573,716 | +0.16(+0.98%) |
Nov 10, 2021 | 16.22 | 16.25 | 680,746 | -0.06(-0.37%) | ||
Nov 09, 2021 | 16.28 | 16.56 | 16.27 | 16.31 | 855,656 | +0.06(+0.37%) |
Nov 08, 2021 | 16.34 | 16.57 | 16.18 | 16.25 | 758,976 | +0.15(+0.93%) |
Nov 05, 2021 | 16.56 | 17.01 | 15.76 | 16.10 | 1,613,495 | -0.01(-0.06%) |
Nov 04, 2021 | 16.09 | 16.33 | 16.03 | 16.11 | 693,187 | +0.02(+0.12%) |
Nov 03, 2021 | 16.01 | 16.40 | 15.81 | 16.09 | 692,220 | +0.05(+0.31%) |
Nov 02, 2021 | 15.74 | 16.21 | 15.43 | 16.04 | 1,482,630 | +0.48(+3.08%) |
Nov 01, 2021 | 14.96 | 15.71 | 14.88 | 15.56 | 1,217,899 | +0.68(+4.57%) |
Oct 29, 2021 | 14.90 | 15.06 | 14.82 | 14.88 | 961,033 | -0.12(-0.80%) |
Oct 28, 2021 | 14.83 | 15.03 | 14.80 | 15.00 | 457,275 | +0.20(+1.35%) |
Oct 27, 2021 | 14.90 | 15.07 | 14.73 | 14.80 | 606,360 | -0.19(-1.27%) |
Oct 26, 2021 | 14.73 | 15.07 | 14.99 | 727,489 | +0.33(+2.25%) | |
Oct 25, 2021 | 14.88 | 14.99 | 14.59 | 14.66 | 729,267 | -0.16(-1.08%) |
Oct 22, 2021 | 14.99 | 15.04 | 14.75 | 14.82 | 586,551 | -0.12(-0.80%) |
Oct 21, 2021 | 14.63 | 14.96 | 14.49 | 14.94 | 645,395 | +0.33(+2.26%) |
Oct 20, 2021 | 14.59 | 14.82 | 14.50 | 14.61 | 483,635 | -0.04(-0.27%) |
Oct 19, 2021 | 14.79 | 14.94 | 14.47 | 14.65 | 553,460 | -0.03(-0.20%) |
Oct 18, 2021 | 15.11 | 15.11 | 14.63 | 14.68 | 584,326 | -0.29(-1.94%) |
Oct 15, 2021 | 15.20 | 15.25 | 14.96 | 14.97 | 965,938 | +0.03(+0.20%) |
Oct 14, 2021 | 14.81 | 14.96 | 14.69 | 14.94 | 992,535 | +0.29(+1.98%) |
Oct 13, 2021 | 14.73 | 14.88 | 14.42 | 14.65 | 540,680 | -0.06(-0.41%) |
Oct 12, 2021 | 14.73 | 14.79 | 14.73 | 14.71 | 583,315 | -0.05(-0.34%) |
Oct 11, 2021 | 14.94 | 15.31 | 14.74 | 14.76 | 938,635 | -0.24(-1.60%) |
Oct 08, 2021 | 14.85 | 15.28 | 14.71 | 15.00 | 1,651,501 | +0.16(+1.08%) |
Oct 07, 2021 | 14.73 | 15.01 | 14.70 | 14.84 | 757,361 | +0.18(+1.23%) |
Oct 06, 2021 | 14.63 | 14.84 | 14.40 | 14.66 | 630,085 | -0.14(-0.95%) |
Oct 05, 2021 | 14.84 | 15.11 | 14.73 | 14.80 | 510,899 | -0.04(-0.27%) |
Oct 04, 2021 | 14.92 | 15.06 | 14.54 | 14.84 | 1,037,313 | -0.15(-1.00%) |
Oct 01, 2021 | 15.19 | 15.20 | 14.62 | 14.99 | 1,061,587 | -0.08(-0.53%) |
Sep 30, 2021 | 15.27 | 15.31 | 14.97 | 15.07 | 1,418,325 | -0.18(-1.18%) |
Sep 29, 2021 | 15.36 | 15.50 | 15.16 | 15.25 | 504,388 | -0.05(-0.33%) |
Sep 28, 2021 | 15.74 | 15.75 | 15.27 | 15.30 | 417,195 | -0.53(-3.35%) |
Sep 27, 2021 | 15.67 | 15.97 | 15.63 | 15.83 | 677,460 | +0.25(+1.60%) |
Sep 24, 2021 | 15.38 | 15.66 | 14.98 | 15.58 | 398,690 | +0.17(+1.10%) |
Sep 23, 2021 | 15.19 | 15.57 | 15.13 | 15.41 | 472,701 | +0.31(+2.05%) |
Sep 22, 2021 | 14.82 | 15.23 | 14.76 | 15.10 | 338,657 | +0.37(+2.51%) |
Sep 21, 2021 | 14.67 | 14.97 | 14.58 | 14.73 | 672,111 | +0.15(+1.03%) |
Sep 20, 2021 | 14.42 | 14.63 | 14.37 | 14.58 | 674,067 | -0.13(-0.88%) |
Sep 17, 2021 | 14.72 | 14.77 | 14.45 | 14.71 | 1,585,581 | +0.06(+0.41%) |
Sep 16, 2021 | 14.80 | 14.93 | 14.57 | 14.65 | 690,468 | -0.15(-1.01%) |
Sep 15, 2021 | 14.79 | 15.05 | 14.71 | 14.80 | 580,635 | +0.01(+0.07%) |
Sep 14, 2021 | 15.33 | 15.44 | 14.71 | 14.79 | 523,027 | -0.45(-2.95%) |
Sep 13, 2021 | 14.88 | 15.27 | 14.70 | 15.24 | 665,718 | +0.41(+2.76%) |
Sep 10, 2021 | 15.17 | 15.50 | 14.80 | 14.83 | 482,710 | -0.23(-1.53%) |
Sep 09, 2021 | 15.01 | 15.35 | 14.79 | 15.06 | 406,811 | +0.04(+0.27%) |
Sep 08, 2021 | 15.24 | 15.37 | 14.98 | 15.02 | 442,113 | -0.19(-1.25%) |
Sep 07, 2021 | 15.65 | 15.77 | 15.20 | 15.21 | 632,437 | -0.37(-2.37%) |
Sep 03, 2021 | 15.75 | 15.90 | 15.56 | 15.58 | 312,231 | -0.21(-1.33%) |
Sep 02, 2021 | 15.82 | 15.95 | 15.64 | 15.79 | 356,854 | +0.11(+0.70%) |
Sep 01, 2021 | 15.61 | 15.73 | 15.37 | 15.68 | 386,812 | +0.17(+1.10%) |
Aug 31, 2021 | 15.60 | 15.67 | 15.47 | 15.51 | 527,387 | -0.01(-0.06%) |
Aug 30, 2021 | 15.70 | 15.70 | 15.30 | 15.52 | 474,360 | -0.18(-1.15%) |
Aug 27, 2021 | 15.22 | 15.87 | 15.18 | 15.70 | 744,621 | +0.52(+3.43%) |
Aug 26, 2021 | 14.91 | 15.31 | 14.74 | 15.18 | 633,718 | +0.25(+1.67%) |
Aug 25, 2021 | 15.32 | 15.51 | 14.93 | 14.93 | 544,322 | -0.44(-2.86%) |
Aug 24, 2021 | 15.40 | 15.65 | 15.18 | 15.37 | 425,931 | -0.03(-0.19%) |
Aug 23, 2021 | 15.49 | 15.75 | 15.38 | 15.40 | 681,120 | +0.05(+0.33%) |
Aug 20, 2021 | 14.79 | 15.35 | 14.72 | 15.35 | 1,008,769 | +0.49(+3.30%) |
Aug 19, 2021 | 14.56 | 15.20 | 14.26 | 14.86 | 3,705,459 | -0.09(-0.60%) |
Aug 18, 2021 | 15.43 | 15.51 | 14.91 | 14.95 | 533,769 | -0.49(-3.17%) |
Aug 17, 2021 | 15.59 | 15.72 | 15.23 | 15.44 | 391,927 | -0.34(-2.15%) |
Aug 16, 2021 | 15.97 | 15.97 | 15.72 | 15.78 | 312,667 | -0.20(-1.25%) |
Aug 13, 2021 | 15.93 | 16.16 | 15.78 | 15.98 | 316,924 | +0.03(+0.19%) |
Aug 12, 2021 | 16.28 | 16.28 | 15.73 | 15.95 | 730,942 | -0.19(-1.18%) |
Aug 11, 2021 | 16.28 | 16.35 | 15.76 | 16.14 | 610,666 | -0.08(-0.49%) |
Aug 10, 2021 | 16.00 | 17.50 | 15.55 | 16.22 | 1,631,935 | +1.18(+7.85%) |
Aug 09, 2021 | 15.32 | 15.32 | 14.84 | 15.04 | 452,350 | -0.26(-1.70%) |
Aug 06, 2021 | 15.30 | 15.41 | 15.04 | 15.30 | 278,538 | +0.04(+0.26%) |
Aug 05, 2021 | 15.01 | 15.39 | 14.98 | 15.26 | 298,672 | +0.27(+1.80%) |
Aug 04, 2021 | 15.06 | 15.19 | 14.92 | 14.99 | 471,452 | -0.23(-1.51%) |
Aug 03, 2021 | 15.16 | 15.26 | 14.72 | 15.22 | 373,535 | +0.02(+0.13%) |
Aug 02, 2021 | 15.43 | 16.00 | 15.12 | 15.20 | 447,440 | -0.11(-0.72%) |
Jul 30, 2021 | 15.76 | 15.92 | 15.23 | 15.31 | 692,523 | -0.58(-3.65%) |
Jul 29, 2021 | 15.54 | 15.95 | 15.49 | 15.89 | 1,160,389 | +0.36(+2.32%) |
Jul 28, 2021 | 15.45 | 15.80 | 15.40 | 15.53 | 896,873 | +0.23(+1.50%) |
Jul 27, 2021 | 15.40 | 15.52 | 15.07 | 15.30 | 392,504 | -0.25(-1.61%) |
Jul 26, 2021 | 15.48 | 15.77 | 15.44 | 15.55 | 381,562 | +0.19(+1.24%) |
Jul 23, 2021 | 15.30 | 15.42 | 15.11 | 15.36 | 258,545 | +0.26(+1.72%) |
Jul 22, 2021 | 15.26 | 15.33 | 14.86 | 15.10 | 329,474 | -0.23(-1.50%) |
Jul 21, 2021 | 14.94 | 15.44 | 14.94 | 15.33 | 377,876 | +0.38(+2.54%) |
Jul 20, 2021 | 14.59 | 15.17 | 14.54 | 14.95 | 389,764 | +0.41(+2.82%) |
Jul 19, 2021 | 14.50 | 14.70 | 14.32 | 14.54 | 651,953 | -0.10(-0.68%) |
Jul 16, 2021 | 14.98 | 15.10 | 14.62 | 14.64 | 340,399 | -0.20(-1.35%) |
Jul 15, 2021 | 15.15 | 15.15 | 14.63 | 14.84 | 526,203 | -0.28(-1.85%) |
Jul 14, 2021 | 15.11 | 15.25 | 14.87 | 15.12 | 432,065 | +0.15(+1.00%) |
Jul 13, 2021 | 15.22 | 15.32 | 14.94 | 14.97 | 438,391 | -0.30(-1.96%) |
Jul 12, 2021 | 15.24 | 15.35 | 15.08 | 15.27 | 356,492 | -0.09(-0.59%) |
Jul 09, 2021 | 15.13 | 15.41 | 15.11 | 15.36 | 318,805 | +0.28(+1.86%) |
Jul 08, 2021 | 15.10 | 15.32 | 14.91 | 15.08 | 443,544 | -0.26(-1.69%) |
Jul 07, 2021 | 15.38 | 15.64 | 15.17 | 15.34 | 360,662 | -0.11(-0.71%) |
Jul 06, 2021 | 15.76 | 15.79 | 15.23 | 15.45 | 362,906 | -0.22(-1.40%) |
Jul 02, 2021 | 15.45 | 15.74 | 15.38 | 15.67 | 407,933 | +0.23(+1.49%) |