Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.18 | 16.50 | 16.11 | 16.27 | 11,242,620 | -0.60(-3.58%) |
Jul 28, 2022 | 16.66 | 16.90 | 16.53 | 16.87 | 2,694,331 | +0.31(+1.87%) |
Jul 27, 2022 | 16.56 | 16.68 | 16.30 | 16.56 | 3,779,021 | +0.16(+0.97%) |
Jul 26, 2022 | 16.28 | 16.75 | 16.08 | 16.40 | 4,982,980 | +0.28(+1.72%) |
Jul 25, 2022 | 16.28 | 16.30 | 16.05 | 16.13 | 3,389,422 | -0.12(-0.72%) |
Jul 22, 2022 | 16.40 | 16.45 | 16.20 | 16.25 | 1,957,150 | -0.06(-0.36%) |
Jul 21, 2022 | 16.45 | 16.45 | 16.23 | 16.30 | 4,775,177 | -0.16(-0.97%) |
Jul 20, 2022 | 16.40 | 16.59 | 16.34 | 16.46 | 1,764,636 | +0.06(+0.36%) |
Jul 19, 2022 | 16.14 | 16.41 | 16.12 | 16.40 | 2,477,613 | +0.37(+2.30%) |
Jul 18, 2022 | 16.05 | 16.19 | 15.96 | 16.04 | 2,119,858 | +0.13(+0.79%) |
Jul 15, 2022 | 15.78 | 16.01 | 15.62 | 15.91 | 2,451,272 | +0.18(+1.17%) |
Jul 14, 2022 | 15.68 | 15.78 | 15.61 | 15.72 | 2,817,437 | -0.18(-1.16%) |
Jul 13, 2022 | 15.90 | 15.98 | 15.72 | 15.91 | 2,302,108 | -0.13(-0.84%) |
Jul 12, 2022 | 15.73 | 16.14 | 15.68 | 16.04 | 3,005,356 | +0.26(+1.65%) |
Jul 11, 2022 | 15.94 | 15.96 | 15.78 | 15.78 | 1,972,962 | -0.18(-1.10%) |
Jul 08, 2022 | 15.83 | 15.98 | 15.71 | 15.96 | 1,888,842 | +0.13(+0.85%) |
Jul 07, 2022 | 15.79 | 15.98 | 15.71 | 15.83 | 3,072,225 | +0.17(+1.07%) |
Jul 06, 2022 | 15.65 | 15.83 | 15.55 | 15.66 | 1,991,743 | -0.11(-0.69%) |
Jul 05, 2022 | 15.66 | 15.79 | 15.35 | 15.77 | 3,057,768 | -0.06(-0.37%) |
Jul 01, 2022 | 14.99 | 15.88 | 14.99 | 15.83 | 5,089,879 | +0.78(+5.19%) |
Jun 30, 2022 | 15.06 | 15.23 | 14.86 | 15.05 | 4,447,437 | +0.05(+0.34%) |
Jun 29, 2022 | 15.10 | 15.16 | 14.97 | 14.99 | 3,946,269 | -0.17(-1.11%) |
Jun 28, 2022 | 15.44 | 15.57 | 15.16 | 15.16 | 2,885,509 | -0.14(-0.93%) |
Jun 27, 2022 | 15.20 | 15.40 | 15.12 | 15.31 | 2,821,966 | +0.14(+0.94%) |
Jun 24, 2022 | 14.83 | 15.16 | 14.82 | 15.16 | 3,358,157 | +0.48(+3.26%) |
Jun 23, 2022 | 14.78 | 14.89 | 14.63 | 14.68 | 3,706,249 | -0.04(-0.28%) |
Jun 22, 2022 | 14.58 | 14.86 | 14.54 | 14.73 | 3,514,683 | -0.02(-0.11%) |
Jun 21, 2022 | 14.86 | 15.00 | 14.73 | 14.74 | 4,801,690 | +0.13(+0.86%) |
Jun 17, 2022 | 14.44 | 14.71 | 14.36 | 14.62 | 8,054,671 | +0.25(+1.75%) |
Jun 16, 2022 | 14.75 | 14.75 | 14.29 | 14.37 | 6,754,002 | -0.70(-4.62%) |
Jun 15, 2022 | 15.00 | 15.23 | 14.78 | 15.06 | 3,205,764 | +0.14(+0.96%) |
Jun 14, 2022 | 14.91 | 15.01 | 14.68 | 14.92 | 5,747,381 | +0.12(+0.79%) |
Jun 13, 2022 | 15.24 | 15.37 | 14.74 | 14.80 | 7,435,456 | -0.78(-4.99%) |
Jun 10, 2022 | 15.63 | 15.72 | 15.42 | 15.58 | 4,533,492 | -0.24(-1.50%) |
Jun 09, 2022 | 16.15 | 16.18 | 15.81 | 15.82 | 2,978,356 | -0.30(-1.88%) |
Jun 08, 2022 | 16.23 | 16.24 | 16.07 | 16.12 | 3,458,502 | -0.13(-0.81%) |
Jun 07, 2022 | 16.12 | 16.28 | 16.09 | 16.25 | 2,690,904 | +0.03(+0.20%) |
Jun 06, 2022 | 16.18 | 16.26 | 16.05 | 16.22 | 2,995,130 | +0.24(+1.48%) |
Jun 03, 2022 | 16.09 | 16.15 | 15.96 | 15.98 | 2,293,165 | -0.20(-1.21%) |
Jun 02, 2022 | 15.89 | 16.18 | 15.87 | 16.18 | 2,945,693 | +0.21(+1.33%) |
Jun 01, 2022 | 16.05 | 16.11 | 15.78 | 15.96 | 3,085,854 | +0.11(+0.67%) |
May 31, 2022 | 16.27 | 16.28 | 15.85 | 15.86 | 5,224,438 | -0.40(-2.47%) |
May 27, 2022 | 15.96 | 16.33 | 15.96 | 16.26 | 4,680,636 | +0.38(+2.37%) |
May 26, 2022 | 15.66 | 15.98 | 15.66 | 15.88 | 2,689,535 | +0.25(+1.57%) |
May 25, 2022 | 15.09 | 15.82 | 15.09 | 15.64 | 5,012,447 | +0.52(+3.46%) |
May 24, 2022 | 15.02 | 15.19 | 14.84 | 15.11 | 4,190,384 | +0.13(+0.87%) |
May 23, 2022 | 14.91 | 15.15 | 14.82 | 14.98 | 3,817,923 | +0.18(+1.22%) |
May 20, 2022 | 15.24 | 15.24 | 14.55 | 14.80 | 6,379,797 | -0.37(-2.43%) |
May 19, 2022 | 15.15 | 15.33 | 15.10 | 15.17 | 3,721,790 | -0.11(-0.70%) |
May 18, 2022 | 15.91 | 15.97 | 15.23 | 15.28 | 5,051,699 | -0.68(-4.26%) |
May 17, 2022 | 16.09 | 16.14 | 15.88 | 15.96 | 4,019,358 | +0.07(+0.46%) |
May 16, 2022 | 15.77 | 16.04 | 15.71 | 15.88 | 3,834,705 | +0.18(+1.15%) |
May 13, 2022 | 15.52 | 15.82 | 15.45 | 15.70 | 3,550,868 | +0.31(+2.02%) |
May 12, 2022 | 15.63 | 15.66 | 15.12 | 15.39 | 7,626,073 | -0.33(-2.08%) |
May 11, 2022 | 16.01 | 16.11 | 15.63 | 15.72 | 7,001,681 | -0.29(-1.84%) |
May 10, 2022 | 15.90 | 16.18 | 15.73 | 16.01 | 6,132,737 | +0.31(+1.98%) |
May 09, 2022 | 16.28 | 16.31 | 15.65 | 15.70 | 8,279,778 | -0.77(-4.67%) |
May 06, 2022 | 16.54 | 16.68 | 16.35 | 16.47 | 4,997,471 | -0.08(-0.49%) |
May 05, 2022 | 16.95 | 16.95 | 16.36 | 16.55 | 4,651,433 | -0.48(-2.83%) |
May 04, 2022 | 16.80 | 17.08 | 16.66 | 17.04 | 3,724,855 | +0.24(+1.41%) |
May 03, 2022 | 16.59 | 16.84 | 16.55 | 16.80 | 4,464,294 | +0.29(+1.78%) |
May 02, 2022 | 16.61 | 16.72 | 16.22 | 16.50 | 5,281,933 | -0.08(-0.49%) |
Apr 29, 2022 | 17.11 | 17.20 | 16.56 | 16.59 | 3,840,145 | -0.56(-3.29%) |
Apr 28, 2022 | 17.11 | 17.24 | 16.79 | 17.15 | 4,828,787 | +0.13(+0.77%) |
Apr 27, 2022 | 16.40 | 17.29 | 16.32 | 17.02 | 8,819,955 | +0.82(+5.05%) |
Apr 26, 2022 | 17.55 | 17.55 | 16.18 | 16.20 | 11,437,107 | -1.55(-8.76%) |
Apr 25, 2022 | 17.75 | 17.80 | 17.44 | 17.76 | 4,950,096 | -0.09(-0.50%) |
Apr 22, 2022 | 18.21 | 18.25 | 17.80 | 17.85 | 3,185,666 | -0.43(-2.37%) |
Apr 21, 2022 | 18.39 | 18.53 | 18.21 | 18.28 | 2,876,005 | -0.08(-0.45%) |
Apr 20, 2022 | 18.23 | 18.43 | 18.21 | 18.36 | 3,567,280 | +0.19(+1.04%) |
Apr 19, 2022 | 17.99 | 18.25 | 17.93 | 18.17 | 3,818,601 | +0.16(+0.91%) |
Apr 18, 2022 | 17.86 | 18.15 | 17.83 | 18.01 | 3,514,132 | +0.15(+0.82%) |
Apr 14, 2022 | 17.89 | 18.09 | 17.82 | 17.86 | 4,105,500 | +0.01(+0.05%) |
Apr 13, 2022 | 17.40 | 17.86 | 17.32 | 17.85 | 4,871,601 | +0.51(+2.92%) |
Apr 12, 2022 | 17.41 | 17.59 | 17.32 | 17.35 | 3,245,533 | -0.02(-0.14%) |
Apr 11, 2022 | 17.51 | 17.62 | 17.34 | 17.37 | 3,809,317 | -0.15(-0.84%) |
Apr 08, 2022 | 17.31 | 17.72 | 17.31 | 17.52 | 4,381,604 | +0.24(+1.37%) |
Apr 07, 2022 | 17.36 | 17.36 | 17.11 | 17.28 | 2,571,845 | +0.00(+0.00%) |
Apr 06, 2022 | 17.30 | 17.40 | 17.19 | 17.28 | 3,592,419 | -0.09(-0.52%) |
Apr 05, 2022 | 17.31 | 17.50 | 17.25 | 17.37 | 5,629,278 | +0.06(+0.33%) |
Apr 04, 2022 | 17.52 | 17.53 | 17.20 | 17.31 | 3,111,861 | -0.16(-0.89%) |
Apr 01, 2022 | 17.18 | 17.50 | 17.18 | 17.47 | 4,363,687 | +0.33(+1.91%) |
Mar 31, 2022 | 17.23 | 17.35 | 17.12 | 17.14 | 3,203,072 | +0.06(+0.34%) |
Mar 30, 2022 | 17.18 | 17.32 | 17.02 | 17.08 | 3,434,541 | -0.09(-0.52%) |
Mar 29, 2022 | 17.03 | 17.20 | 17.03 | 17.17 | 3,047,934 | +0.17(+1.01%) |
Mar 28, 2022 | 17.06 | 17.10 | 16.80 | 17.00 | 2,283,972 | -0.04(-0.24%) |
Mar 25, 2022 | 16.85 | 17.15 | 16.83 | 17.04 | 4,967,019 | +0.20(+1.17%) |
Mar 24, 2022 | 16.77 | 16.86 | 16.67 | 16.85 | 2,538,858 | +0.07(+0.44%) |
Mar 23, 2022 | 17.02 | 17.04 | 16.77 | 16.77 | 2,294,871 | -0.25(-1.44%) |
Mar 22, 2022 | 16.87 | 17.08 | 16.79 | 17.02 | 2,882,456 | +0.23(+1.36%) |
Mar 21, 2022 | 16.71 | 16.95 | 16.70 | 16.79 | 2,735,434 | +0.10(+0.59%) |
Mar 18, 2022 | 16.67 | 16.79 | 16.43 | 16.69 | 6,406,238 | +0.00(+0.00%) |
Mar 17, 2022 | 16.50 | 16.79 | 16.42 | 16.69 | 3,668,439 | +0.20(+1.19%) |
Mar 16, 2022 | 16.20 | 16.54 | 16.07 | 16.50 | 7,107,016 | +0.38(+2.34%) |
Mar 15, 2022 | 16.12 | 16.25 | 15.96 | 16.12 | 5,488,576 | -0.02(-0.15%) |
Mar 14, 2022 | 16.42 | 16.45 | 16.00 | 16.14 | 6,947,401 | -0.03(-0.20%) |
Mar 11, 2022 | 16.44 | 16.51 | 15.92 | 16.18 | 13,990,191 | -0.22(-1.32%) |
Mar 10, 2022 | 16.53 | 16.59 | 16.34 | 16.39 | 6,335,780 | -0.27(-1.63%) |
Mar 09, 2022 | 16.66 | 16.76 | 16.52 | 16.66 | 4,672,618 | +0.22(+1.31%) |
Mar 08, 2022 | 16.80 | 16.86 | 16.37 | 16.45 | 8,422,096 | -0.31(-1.86%) |
Mar 07, 2022 | 17.48 | 17.48 | 16.75 | 16.76 | 7,787,851 | -0.78(-4.43%) |
Mar 04, 2022 | 17.70 | 17.72 | 17.46 | 17.54 | 4,743,673 | -0.22(-1.22%) |
Mar 03, 2022 | 17.76 | 17.79 | 17.62 | 17.75 | 3,407,834 | +0.06(+0.36%) |
Mar 02, 2022 | 17.36 | 17.71 | 17.35 | 17.69 | 4,822,055 | +0.37(+2.12%) |
Mar 01, 2022 | 17.47 | 17.50 | 17.14 | 17.32 | 4,183,276 | -0.15(-0.87%) |
Feb 28, 2022 | 17.32 | 17.51 | 17.22 | 17.47 | 3,047,505 | +0.06(+0.32%) |
Feb 25, 2022 | 17.00 | 17.43 | 17.24 | 17.42 | 4,964,927 | +0.42(+2.45%) |
Feb 24, 2022 | 16.69 | 17.05 | 16.63 | 17.00 | 4,383,948 | -0.08(-0.47%) |
Feb 23, 2022 | 17.29 | 17.32 | 17.06 | 17.08 | 3,004,138 | -0.14(-0.79%) |
Feb 22, 2022 | 17.12 | 17.28 | 17.04 | 17.22 | 4,640,600 | -0.02(-0.14%) |
Feb 18, 2022 | 17.24 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 17.37 | 17.44 | 17.26 | 17.27 | 3,593,171 | -0.15(-0.87%) |
Feb 16, 2022 | 17.30 | 17.49 | 17.30 | 17.42 | 3,171,998 | +0.13(+0.74%) |
Feb 15, 2022 | 17.42 | 17.42 | 17.26 | 17.30 | 3,266,169 | +0.04(+0.23%) |
Feb 14, 2022 | 17.41 | 17.46 | 17.14 | 17.26 | 4,480,163 | -0.22(-1.24%) |
Feb 11, 2022 | 17.68 | 17.74 | 17.40 | 17.47 | 5,010,975 | -0.21(-1.18%) |
Feb 10, 2022 | 17.96 | 17.96 | 17.62 | 17.68 | 4,579,588 | -0.18(-0.99%) |
Feb 09, 2022 | 18.24 | 18.40 | 17.83 | 17.86 | 5,723,486 | -0.21(-1.15%) |
Feb 08, 2022 | 18.06 | 18.13 | 17.95 | 18.06 | 3,220,865 | +0.06(+0.31%) |
Feb 07, 2022 | 17.81 | 18.05 | 17.70 | 18.01 | 3,449,309 | +0.29(+1.63%) |
Feb 04, 2022 | 17.62 | 17.79 | 17.56 | 17.72 | 2,876,886 | +0.02(+0.14%) |
Feb 03, 2022 | 17.76 | 17.68 | 17.70 | 2,932,506 | -0.08(-0.45%) | |
Feb 02, 2022 | 17.66 | 17.80 | 17.61 | 17.78 | 2,974,845 | +0.06(+0.36%) |
Feb 01, 2022 | 17.62 | 17.74 | 17.50 | 17.71 | 2,799,551 | +0.03(+0.18%) |
Jan 31, 2022 | 17.18 | 17.68 | 17.68 | 3,332,894 | +0.38(+2.22%) | |
Jan 28, 2022 | 17.49 | 17.49 | 17.06 | 17.30 | 3,377,528 | -0.24(-1.37%) |
Jan 27, 2022 | 17.36 | 17.71 | 17.36 | 17.54 | 6,878,136 | +0.33(+1.91%) |
Jan 26, 2022 | 17.11 | 17.52 | 17.11 | 17.21 | 5,851,149 | +0.20(+1.18%) |
Jan 25, 2022 | 16.64 | 17.10 | 16.57 | 17.01 | 5,550,424 | +0.29(+1.72%) |
Jan 24, 2022 | 16.61 | 16.78 | 16.14 | 16.72 | 8,893,507 | -0.08(-0.48%) |
Jan 21, 2022 | 16.98 | 17.18 | 16.78 | 16.80 | 6,318,464 | -0.25(-1.45%) |
Jan 20, 2022 | 17.14 | 17.36 | 16.99 | 17.05 | 5,955,133 | -0.07(-0.42%) |
Jan 19, 2022 | 17.13 | 17.35 | 17.07 | 17.12 | 5,047,649 | +0.00(+0.00%) |
Jan 18, 2022 | 17.15 | 17.55 | 17.05 | 17.12 | 7,125,716 | -0.03(-0.19%) |
Jan 14, 2022 | 17.15 | 0 | +0.17(+0.99%) | |||
Jan 13, 2022 | 16.94 | 17.14 | 16.84 | 16.98 | 15,096,453 | -0.66(-3.72%) |
Jan 12, 2022 | 17.44 | 17.88 | 17.44 | 17.64 | 5,736,112 | +0.20(+1.15%) |
Jan 11, 2022 | 16.96 | 17.46 | 16.94 | 17.44 | 5,452,294 | +0.55(+3.27%) |
Jan 10, 2022 | 16.98 | 17.27 | 16.88 | 16.89 | 7,456,071 | -0.09(-0.52%) |
Jan 07, 2022 | 16.76 | 17.01 | 16.75 | 16.98 | 6,634,710 | +0.22(+1.34%) |
Jan 06, 2022 | 16.74 | 16.95 | 16.66 | 16.75 | 4,885,915 | +0.02(+0.10%) |
Jan 05, 2022 | 16.98 | 17.02 | 16.65 | 16.74 | 6,208,951 | -0.25(-1.46%) |
Jan 04, 2022 | 16.88 | 17.08 | 16.84 | 16.98 | 4,059,512 | +0.18(+1.05%) |
Jan 03, 2022 | 16.94 | 16.99 | 16.78 | 16.81 | 3,248,187 | -0.14(-0.85%) |
Dec 31, 2021 | 16.86 | 17.02 | 16.72 | 16.95 | 2,949,502 | +0.18(+1.05%) |
Dec 30, 2021 | 16.75 | 17.12 | 16.75 | 16.78 | 3,489,674 | +0.10(+0.58%) |
Dec 29, 2021 | 16.71 | 16.73 | 16.59 | 16.68 | 2,720,677 | -0.03(-0.19%) |
Dec 28, 2021 | 16.67 | 16.90 | 16.61 | 16.71 | 3,475,679 | +0.10(+0.58%) |
Dec 27, 2021 | 16.58 | 16.63 | 16.48 | 16.62 | 1,849,950 | +0.08(+0.48%) |
Dec 23, 2021 | 16.40 | 16.58 | 16.38 | 16.54 | 2,713,428 | +0.19(+1.17%) |
Dec 22, 2021 | 16.03 | 16.34 | 15.96 | 16.34 | 2,804,730 | +0.33(+2.05%) |
Dec 21, 2021 | 15.84 | 16.08 | 15.84 | 16.02 | 2,775,444 | +0.27(+1.73%) |
Dec 20, 2021 | 15.57 | 15.76 | 15.56 | 15.74 | 3,413,331 | +0.02(+0.10%) |
Dec 17, 2021 | 15.74 | 15.84 | 15.58 | 15.73 | 6,241,183 | -0.06(-0.36%) |
Dec 16, 2021 | 16.03 | 16.03 | 15.76 | 15.78 | 3,574,699 | -0.16(-1.00%) |
Dec 15, 2021 | 15.99 | 16.00 | 15.80 | 15.94 | 3,295,844 | -0.01(-0.05%) |
Dec 14, 2021 | 16.10 | 16.15 | 15.90 | 15.95 | 5,305,758 | -0.21(-1.29%) |
Dec 13, 2021 | 16.27 | 16.30 | 16.08 | 16.16 | 2,953,119 | -0.11(-0.67%) |
Dec 10, 2021 | 16.34 | 16.34 | 16.18 | 16.27 | 2,344,929 | +0.05(+0.29%) |
Dec 09, 2021 | 16.24 | 16.27 | 16.14 | 16.22 | 1,701,480 | -0.02(-0.10%) |
Dec 08, 2021 | 16.23 | 16.32 | 16.22 | 16.24 | 2,510,888 | +0.01(+0.05%) |
Dec 07, 2021 | 16.31 | 16.33 | 16.20 | 16.23 | 2,954,428 | +0.01(+0.05%) |
Dec 06, 2021 | 16.00 | 16.27 | 15.93 | 16.22 | 5,370,361 | +0.28(+1.77%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.90 | 15.94 | 2,278,857 | -0.04(-0.25%) |
Dec 02, 2021 | 15.85 | 16.07 | 15.85 | 15.98 | 3,024,896 | +0.19(+1.19%) |
Dec 01, 2021 | 16.07 | 16.14 | 15.78 | 15.79 | 3,206,049 | -0.09(-0.59%) |
Nov 30, 2021 | 16.02 | 16.02 | 15.79 | 15.89 | 3,119,751 | -0.12(-0.73%) |
Nov 29, 2021 | 16.09 | 16.12 | 15.79 | 16.00 | 3,644,900 | +0.05(+0.29%) |
Nov 26, 2021 | 16.07 | 16.13 | 15.83 | 15.96 | 2,749,325 | -0.22(-1.36%) |
Nov 24, 2021 | 16.09 | 16.24 | 16.08 | 16.18 | 1,716,444 | +0.07(+0.44%) |
Nov 23, 2021 | 16.20 | 16.21 | 16.08 | 16.11 | 2,503,196 | -0.02(-0.10%) |
Nov 22, 2021 | 16.19 | 16.26 | 16.09 | 16.12 | 2,287,525 | -0.05(-0.34%) |
Nov 19, 2021 | 16.21 | 16.30 | 16.11 | 16.18 | 2,251,503 | -0.13(-0.82%) |
Nov 18, 2021 | 16.23 | 16.33 | 16.21 | 16.31 | 1,957,849 | +0.08(+0.48%) |
Nov 17, 2021 | 16.33 | 16.39 | 16.16 | 16.23 | 3,183,409 | -0.11(-0.67%) |
Nov 16, 2021 | 16.40 | 16.47 | 16.32 | 16.34 | 3,047,490 | +0.01(+0.05%) |
Nov 15, 2021 | 16.44 | 16.48 | 16.30 | 16.33 | 3,259,633 | -0.09(-0.52%) |
Nov 12, 2021 | 16.51 | 16.55 | 16.40 | 16.42 | 1,928,921 | -0.07(-0.43%) |
Nov 11, 2021 | 16.51 | 16.60 | 16.48 | 16.49 | 1,771,240 | -0.05(-0.28%) |
Nov 10, 2021 | 16.38 | 16.54 | 2,374,437 | +0.16(+0.96%) | ||
Nov 09, 2021 | 16.51 | 16.56 | 16.35 | 16.38 | 2,283,098 | -0.18(-1.09%) |
Nov 08, 2021 | 16.47 | 16.56 | 16.40 | 16.56 | 1,973,980 | +0.09(+0.57%) |
Nov 05, 2021 | 16.52 | 16.54 | 16.38 | 16.47 | 1,749,096 | +0.06(+0.38%) |
Nov 04, 2021 | 16.52 | 16.58 | 16.30 | 16.40 | 3,034,682 | -0.09(-0.52%) |
Nov 03, 2021 | 16.64 | 16.76 | 16.47 | 16.49 | 3,284,111 | -0.13(-0.75%) |
Nov 02, 2021 | 16.94 | 16.94 | 16.57 | 16.62 | 2,789,967 | -0.25(-1.49%) |
Nov 01, 2021 | 16.83 | 16.92 | 16.83 | 16.87 | 2,339,209 | +0.05(+0.33%) |
Oct 29, 2021 | 17.01 | 17.03 | 16.80 | 16.81 | 1,888,076 | -0.20(-1.20%) |
Oct 28, 2021 | 16.90 | 17.05 | 16.83 | 17.02 | 1,723,369 | +0.11(+0.65%) |
Oct 27, 2021 | 16.78 | 16.98 | 16.76 | 16.91 | 2,960,501 | +0.13(+0.79%) |
Oct 26, 2021 | 16.86 | 16.77 | 2,068,459 | +0.07(+0.42%) | ||
Oct 25, 2021 | 16.75 | 16.80 | 16.67 | 16.70 | 2,417,415 | +0.03(+0.19%) |
Oct 22, 2021 | 16.62 | 16.67 | 16.51 | 16.67 | 1,993,603 | +0.08(+0.47%) |
Oct 21, 2021 | 16.56 | 16.62 | 16.47 | 16.59 | 1,505,743 | +0.06(+0.38%) |
Oct 20, 2021 | 16.56 | 16.62 | 16.47 | 16.53 | 1,542,517 | +0.00(+0.00%) |
Oct 19, 2021 | 16.52 | 16.54 | 16.47 | 16.53 | 1,415,760 | +0.04(+0.26%) |
Oct 18, 2021 | 16.51 | 16.56 | 16.41 | 16.49 | 2,467,168 | -0.01(-0.07%) |
Oct 15, 2021 | 16.54 | 16.55 | 16.44 | 16.50 | 2,447,209 | +0.06(+0.38%) |
Oct 14, 2021 | 16.54 | 16.55 | 16.39 | 16.43 | 2,812,336 | -0.01(-0.05%) |
Oct 13, 2021 | 16.45 | 16.52 | 16.43 | 16.44 | 2,533,331 | -0.01(-0.05%) |
Oct 12, 2021 | 16.33 | 16.49 | 16.22 | 16.45 | 1,927,358 | +0.18(+1.11%) |
Oct 11, 2021 | 16.44 | 16.49 | 16.25 | 16.27 | 1,976,325 | -0.18(-1.10%) |
Oct 08, 2021 | 16.31 | 16.49 | 16.31 | 16.45 | 1,730,106 | +0.15(+0.91%) |
Oct 07, 2021 | 16.34 | 16.40 | 16.29 | 16.30 | 1,531,543 | +0.01(+0.05%) |
Oct 06, 2021 | 16.15 | 16.30 | 16.10 | 16.29 | 1,672,404 | +0.02(+0.10%) |
Oct 05, 2021 | 16.23 | 16.32 | 16.16 | 16.28 | 1,671,405 | +0.10(+0.63%) |
Oct 04, 2021 | 16.18 | 16.28 | 16.13 | 16.18 | 2,501,148 | +0.00(+0.00%) |
Oct 01, 2021 | 16.07 | 16.21 | 15.96 | 16.18 | 2,975,244 | +0.24(+1.48%) |
Sep 30, 2021 | 16.07 | 16.21 | 15.93 | 15.94 | 3,513,471 | -0.08(-0.49%) |
Sep 29, 2021 | 15.90 | 16.03 | 15.79 | 16.02 | 2,359,582 | +0.12(+0.74%) |
Sep 28, 2021 | 15.89 | 15.99 | 15.82 | 15.90 | 2,958,852 | -0.01(-0.05%) |
Sep 27, 2021 | 15.81 | 15.98 | 15.80 | 15.91 | 2,166,421 | +0.16(+1.00%) |
Sep 24, 2021 | 15.81 | 15.90 | 15.75 | 15.75 | 1,928,436 | -0.07(-0.45%) |
Sep 23, 2021 | 15.85 | 15.94 | 15.80 | 15.82 | 2,119,008 | +0.00(+0.00%) |
Sep 22, 2021 | 15.64 | 15.86 | 15.64 | 15.82 | 2,603,811 | +0.20(+1.25%) |
Sep 21, 2021 | 15.50 | 15.65 | 15.49 | 15.63 | 2,105,657 | +0.20(+1.27%) |
Sep 20, 2021 | 15.41 | 15.54 | 15.31 | 15.43 | 3,865,602 | -0.17(-1.11%) |
Sep 17, 2021 | 15.68 | 15.69 | 15.54 | 15.60 | 4,093,261 | -0.09(-0.55%) |
Sep 16, 2021 | 15.82 | 15.87 | 15.68 | 15.69 | 2,550,732 | -0.16(-1.04%) |
Sep 15, 2021 | 15.75 | 15.85 | 15.68 | 15.85 | 2,174,682 | +0.13(+0.85%) |
Sep 14, 2021 | 15.71 | 15.78 | 15.65 | 15.72 | 3,657,863 | +0.05(+0.35%) |
Sep 13, 2021 | 15.64 | 15.70 | 15.52 | 15.67 | 3,769,261 | +0.08(+0.49%) |
Sep 10, 2021 | 15.63 | 15.67 | 15.54 | 15.59 | 3,030,664 | +0.00(+0.02%) |
Sep 09, 2021 | 15.53 | 15.63 | 15.41 | 15.59 | 2,889,411 | +0.06(+0.37%) |
Sep 08, 2021 | 15.51 | 15.60 | 15.47 | 15.53 | 2,666,623 | +0.04(+0.25%) |
Sep 07, 2021 | 15.65 | 15.65 | 15.42 | 15.49 | 3,391,315 | -0.15(-0.98%) |
Sep 03, 2021 | 15.53 | 15.66 | 15.52 | 15.64 | 3,050,046 | +0.11(+0.69%) |
Sep 02, 2021 | 15.44 | 15.54 | 15.37 | 15.54 | 3,275,502 | +0.18(+1.15%) |
Sep 01, 2021 | 15.31 | 15.44 | 15.30 | 15.36 | 2,000,253 | +0.07(+0.45%) |
Aug 31, 2021 | 15.37 | 15.44 | 15.28 | 15.29 | 2,511,424 | -0.05(-0.35%) |
Aug 30, 2021 | 15.52 | 15.52 | 15.34 | 15.34 | 2,352,856 | -0.12(-0.75%) |
Aug 27, 2021 | 15.33 | 15.51 | 15.33 | 15.46 | 2,143,122 | +0.15(+0.95%) |
Aug 26, 2021 | 15.41 | 15.41 | 15.26 | 15.31 | 2,247,063 | -0.07(-0.45%) |
Aug 25, 2021 | 15.34 | 15.46 | 15.28 | 15.38 | 1,711,412 | +0.06(+0.40%) |
Aug 24, 2021 | 15.29 | 15.37 | 15.25 | 15.32 | 1,882,670 | +0.06(+0.40%) |
Aug 23, 2021 | 15.26 | 15.30 | 15.20 | 15.26 | 2,705,103 | +0.08(+0.51%) |
Aug 20, 2021 | 15.01 | 15.24 | 14.99 | 15.18 | 2,286,932 | +0.18(+1.23%) |
Aug 19, 2021 | 15.30 | 15.30 | 14.97 | 15.00 | 4,817,933 | -0.35(-2.25%) |
Aug 18, 2021 | 15.49 | 15.49 | 15.33 | 15.34 | 2,742,054 | -0.12(-0.75%) |
Aug 17, 2021 | 15.55 | 15.55 | 15.39 | 15.46 | 2,039,526 | -0.12(-0.74%) |
Aug 16, 2021 | 15.55 | 15.61 | 15.49 | 15.57 | 1,473,491 | -0.02(-0.15%) |
Aug 13, 2021 | 15.55 | 15.61 | 15.50 | 15.60 | 2,011,630 | +0.07(+0.44%) |
Aug 12, 2021 | 15.39 | 15.54 | 15.31 | 15.53 | 2,670,150 | +0.16(+1.05%) |
Aug 11, 2021 | 15.48 | 15.48 | 15.32 | 15.37 | 2,156,972 | -0.04(-0.25%) |
Aug 10, 2021 | 15.41 | 15.49 | 15.37 | 15.41 | 3,049,899 | -0.05(-0.30%) |
Aug 09, 2021 | 15.48 | 15.50 | 15.36 | 15.45 | 4,098,503 | +0.00(+0.00%) |
Aug 06, 2021 | 15.45 | 15.51 | 15.40 | 15.45 | 1,851,559 | +0.04(+0.25%) |
Aug 05, 2021 | 15.33 | 15.44 | 15.30 | 15.41 | 2,253,109 | +0.14(+0.91%) |
Aug 04, 2021 | 15.42 | 15.45 | 15.24 | 15.27 | 2,194,649 | -0.09(-0.60%) |
Aug 03, 2021 | 15.40 | 15.41 | 15.21 | 15.37 | 2,747,161 | -0.02(-0.10%) |