Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.52 | 13.70 | 13.44 | 13.49 | 21,021,220 | -0.13(-0.93%) |
Aug 30, 2022 | 13.79 | 13.80 | 13.49 | 13.61 | 32,414,138 | +0.09(+0.69%) |
Aug 29, 2022 | 13.58 | 13.76 | 13.46 | 13.52 | 31,728,522 | -0.11(-0.84%) |
Aug 26, 2022 | 14.46 | 14.51 | 13.54 | 13.63 | 33,686,860 | -0.78(-5.44%) |
Aug 25, 2022 | 14.52 | 14.53 | 14.22 | 14.42 | 15,390,440 | +0.02(+0.12%) |
Aug 24, 2022 | 14.24 | 14.42 | 14.07 | 14.40 | 20,890,588 | +0.12(+0.86%) |
Aug 23, 2022 | 14.33 | 14.71 | 14.25 | 14.28 | 24,223,452 | +0.04(+0.25%) |
Aug 22, 2022 | 13.99 | 14.36 | 13.99 | 14.24 | 22,756,538 | +0.09(+0.62%) |
Aug 19, 2022 | 14.38 | 14.39 | 14.11 | 14.15 | 25,287,160 | -0.30(-2.07%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.39 | 14.45 | 16,114,970 | -0.04(-0.24%) |
Aug 17, 2022 | 14.74 | 14.78 | 14.47 | 14.49 | 33,680,108 | -0.35(-2.37%) |
Aug 16, 2022 | 14.64 | 14.87 | 14.57 | 14.84 | 20,732,556 | +0.16(+1.08%) |
Aug 15, 2022 | 14.36 | 14.69 | 14.30 | 14.68 | 18,244,024 | -0.06(-0.42%) |
Aug 12, 2022 | 14.50 | 14.83 | 14.48 | 14.74 | 20,936,260 | +0.30(+2.07%) |
Aug 11, 2022 | 14.59 | 14.75 | 14.42 | 14.44 | 18,445,502 | -0.11(-0.79%) |
Aug 10, 2022 | 14.64 | 14.78 | 14.39 | 14.56 | 24,968,272 | +0.08(+0.55%) |
Aug 09, 2022 | 14.45 | 14.49 | 14.08 | 14.48 | 26,629,860 | +0.21(+1.48%) |
Aug 08, 2022 | 14.15 | 14.50 | 14.05 | 14.27 | 28,056,224 | +0.53(+3.85%) |
Aug 05, 2022 | 13.59 | 13.75 | 13.39 | 13.74 | 27,904,740 | -0.16(-1.14%) |
Aug 04, 2022 | 13.61 | 14.11 | 13.59 | 13.90 | 30,943,084 | +0.51(+3.82%) |
Aug 03, 2022 | 13.76 | 13.80 | 13.29 | 13.39 | 29,573,636 | -0.28(-2.06%) |
Aug 02, 2022 | 14.02 | 14.33 | 13.65 | 13.67 | 29,332,960 | -0.18(-1.27%) |
Aug 01, 2022 | 13.98 | 14.05 | 13.77 | 13.85 | 18,632,848 | -0.02(-0.13%) |
Jul 29, 2022 | 13.93 | 13.98 | 13.51 | 13.86 | 19,855,670 | +0.10(+0.70%) |
Jul 28, 2022 | 14.01 | 14.07 | 13.63 | 13.77 | 27,857,796 | +0.19(+1.43%) |
Jul 27, 2022 | 13.39 | 13.63 | 13.24 | 13.57 | 28,556,508 | +0.12(+0.92%) |
Jul 26, 2022 | 13.21 | 13.47 | 13.21 | 13.45 | 25,366,950 | +0.32(+2.41%) |
Jul 25, 2022 | 13.50 | 13.66 | 13.04 | 13.13 | 35,350,604 | -0.37(-2.74%) |
Jul 22, 2022 | 13.78 | 14.00 | 13.37 | 13.50 | 32,727,388 | -0.15(-1.10%) |
Jul 21, 2022 | 13.67 | 13.88 | 13.55 | 13.65 | 33,480,502 | +0.04(+0.32%) |
Jul 20, 2022 | 14.08 | 14.13 | 13.59 | 13.61 | 24,937,666 | -0.51(-3.62%) |
Jul 19, 2022 | 13.94 | 14.16 | 13.84 | 14.12 | 21,576,012 | +0.18(+1.33%) |
Jul 18, 2022 | 14.06 | 14.17 | 13.93 | 13.93 | 21,848,140 | +0.14(+1.02%) |
Jul 15, 2022 | 13.97 | 13.99 | 13.56 | 13.79 | 28,041,678 | -0.10(-0.70%) |
Jul 14, 2022 | 14.00 | 14.05 | 13.45 | 13.89 | 44,229,340 | -0.63(-4.37%) |
Jul 13, 2022 | 14.34 | 14.91 | 14.24 | 14.52 | 32,902,856 | +0.04(+0.30%) |
Jul 12, 2022 | 14.94 | 14.96 | 14.43 | 14.48 | 29,478,594 | -0.48(-3.18%) |
Jul 11, 2022 | 14.98 | 15.21 | 14.89 | 14.96 | 21,898,118 | -0.18(-1.16%) |
Jul 08, 2022 | 15.20 | 15.39 | 15.00 | 15.13 | 14,080,448 | -0.06(-0.41%) |
Jul 07, 2022 | 15.26 | 15.50 | 15.07 | 15.19 | 14,780,372 | +0.03(+0.17%) |
Jul 06, 2022 | 15.34 | 15.42 | 14.78 | 15.17 | 21,111,918 | -0.18(-1.15%) |
Jul 05, 2022 | 15.83 | 16.00 | 15.05 | 15.34 | 24,534,206 | -0.56(-3.54%) |
Jul 01, 2022 | 15.40 | 16.01 | 15.26 | 15.91 | 22,409,152 | +0.33(+2.09%) |
Jun 30, 2022 | 16.11 | 16.15 | 15.54 | 15.58 | 23,278,472 | -0.62(-3.81%) |
Jun 29, 2022 | 16.61 | 16.69 | 16.10 | 16.20 | 18,463,126 | -0.14(-0.86%) |
Jun 28, 2022 | 16.81 | 16.87 | 16.33 | 16.34 | 18,062,578 | -0.43(-2.57%) |
Jun 27, 2022 | 16.59 | 16.79 | 16.48 | 16.77 | 21,885,520 | +0.23(+1.38%) |
Jun 24, 2022 | 16.28 | 16.60 | 16.04 | 16.54 | 22,182,896 | +0.20(+1.24%) |
Jun 23, 2022 | 17.10 | 17.27 | 16.19 | 16.34 | 23,542,290 | -0.75(-4.38%) |
Jun 22, 2022 | 17.26 | 17.51 | 17.04 | 17.09 | 16,611,531 | -0.16(-0.92%) |
Jun 21, 2022 | 17.24 | 17.49 | 17.22 | 17.25 | 27,276,938 | +0.03(+0.15%) |
Jun 17, 2022 | 17.51 | 17.54 | 17.02 | 17.22 | 33,160,404 | -0.42(-2.40%) |
Jun 16, 2022 | 17.23 | 17.79 | 16.93 | 17.64 | 25,421,760 | +0.41(+2.40%) |
Jun 15, 2022 | 17.54 | 17.59 | 16.77 | 17.23 | 28,149,932 | +0.08(+0.46%) |
Jun 14, 2022 | 17.69 | 17.76 | 16.99 | 17.15 | 22,611,158 | -0.57(-3.23%) |
Jun 13, 2022 | 17.99 | 18.14 | 17.65 | 17.72 | 30,416,406 | -0.80(-4.33%) |
Jun 10, 2022 | 17.53 | 18.65 | 17.36 | 18.52 | 24,181,704 | +0.83(+4.68%) |
Jun 09, 2022 | 18.23 | 18.26 | 17.70 | 17.70 | 15,117,314 | -0.60(-3.27%) |
Jun 08, 2022 | 18.19 | 18.45 | 18.11 | 18.29 | 15,288,696 | +0.03(+0.14%) |
Jun 07, 2022 | 17.96 | 18.29 | 17.95 | 18.27 | 12,787,882 | +0.20(+1.12%) |
Jun 06, 2022 | 18.34 | 18.38 | 17.95 | 18.06 | 14,707,709 | -0.15(-0.82%) |
Jun 03, 2022 | 18.27 | 18.43 | 18.15 | 18.21 | 11,398,192 | -0.26(-1.38%) |
Jun 02, 2022 | 18.22 | 18.57 | 18.21 | 18.47 | 20,476,292 | +0.55(+3.05%) |
Jun 01, 2022 | 18.14 | 18.29 | 17.81 | 17.92 | 14,552,829 | -0.12(-0.68%) |
May 31, 2022 | 18.25 | 18.53 | 17.90 | 18.05 | 20,229,176 | -0.10(-0.53%) |
May 27, 2022 | 18.34 | 18.39 | 17.99 | 18.14 | 15,717,358 | -0.03(-0.15%) |
May 26, 2022 | 18.44 | 18.57 | 18.10 | 18.17 | 22,328,234 | -0.15(-0.79%) |
May 25, 2022 | 18.14 | 18.39 | 18.08 | 18.32 | 20,614,774 | -0.05(-0.28%) |
May 24, 2022 | 17.94 | 18.45 | 17.81 | 18.37 | 26,331,018 | +0.50(+2.80%) |
May 23, 2022 | 18.21 | 18.29 | 17.70 | 17.87 | 12,632,305 | -0.03(-0.14%) |
May 20, 2022 | 17.92 | 17.94 | 17.64 | 17.89 | 23,108,440 | +0.03(+0.19%) |
May 19, 2022 | 17.35 | 18.02 | 17.35 | 17.86 | 28,100,916 | +0.84(+4.91%) |
May 18, 2022 | 17.57 | 17.64 | 17.01 | 17.02 | 24,005,508 | -0.62(-3.52%) |
May 17, 2022 | 17.92 | 17.95 | 17.55 | 17.64 | 16,143,464 | -0.04(-0.24%) |
May 16, 2022 | 17.59 | 17.74 | 17.52 | 17.69 | 15,582,082 | +0.08(+0.44%) |
May 13, 2022 | 17.41 | 17.86 | 17.33 | 17.61 | 20,708,848 | +0.08(+0.44%) |
May 12, 2022 | 17.89 | 18.12 | 17.27 | 17.53 | 27,974,012 | -0.77(-4.19%) |
May 11, 2022 | 18.54 | 18.87 | 18.21 | 18.30 | 24,117,098 | -0.05(-0.28%) |
May 10, 2022 | 18.68 | 18.86 | 18.10 | 18.35 | 24,101,950 | -0.17(-0.93%) |
May 09, 2022 | 18.85 | 19.08 | 18.46 | 18.52 | 36,983,884 | -0.80(-4.15%) |
May 06, 2022 | 19.30 | 19.51 | 19.16 | 19.32 | 16,002,750 | -0.12(-0.62%) |
May 05, 2022 | 20.19 | 20.19 | 19.20 | 19.45 | 19,895,470 | -0.54(-2.72%) |
May 04, 2022 | 19.57 | 20.01 | 19.22 | 19.99 | 20,855,752 | +0.67(+3.48%) |
May 03, 2022 | 19.20 | 19.55 | 19.13 | 19.32 | 22,148,618 | +0.22(+1.13%) |
May 02, 2022 | 18.75 | 19.17 | 18.54 | 19.10 | 30,656,190 | -0.13(-0.67%) |
Apr 29, 2022 | 19.60 | 19.73 | 19.20 | 19.23 | 21,165,568 | -0.10(-0.54%) |
Apr 28, 2022 | 19.16 | 19.38 | 19.03 | 19.33 | 19,331,150 | +0.16(+0.85%) |
Apr 27, 2022 | 19.19 | 19.45 | 19.08 | 19.17 | 19,226,920 | -0.11(-0.58%) |
Apr 26, 2022 | 19.67 | 19.82 | 19.21 | 19.28 | 24,451,528 | -0.31(-1.58%) |
Apr 25, 2022 | 19.57 | 19.79 | 19.15 | 19.59 | 37,667,592 | -0.86(-4.21%) |
Apr 22, 2022 | 20.28 | 20.76 | 20.24 | 20.45 | 25,566,274 | -0.42(-2.02%) |
Apr 21, 2022 | 21.48 | 21.55 | 20.57 | 20.88 | 30,287,246 | -0.89(-4.08%) |
Apr 20, 2022 | 21.61 | 21.80 | 21.41 | 21.76 | 22,065,246 | +0.21(+0.96%) |
Apr 19, 2022 | 21.57 | 21.89 | 21.37 | 21.56 | 18,675,272 | -0.32(-1.46%) |
Apr 18, 2022 | 22.00 | 22.40 | 21.86 | 21.88 | 17,515,666 | +0.16(+0.71%) |
Apr 14, 2022 | 21.94 | 21.96 | 21.46 | 21.72 | 22,403,826 | -0.33(-1.49%) |
Apr 13, 2022 | 22.11 | 22.29 | 21.92 | 22.05 | 14,650,348 | +0.12(+0.55%) |
Apr 12, 2022 | 22.18 | 22.34 | 21.82 | 21.93 | 16,944,788 | +0.03(+0.16%) |
Apr 11, 2022 | 22.16 | 22.33 | 21.69 | 21.89 | 17,058,370 | -0.01(-0.04%) |
Apr 08, 2022 | 21.46 | 21.97 | 21.46 | 21.90 | 17,607,484 | +0.44(+2.05%) |
Apr 07, 2022 | 21.25 | 21.60 | 21.15 | 21.46 | 26,476,274 | +0.25(+1.18%) |
Apr 06, 2022 | 21.19 | 21.46 | 21.01 | 21.21 | 17,022,772 | +0.13(+0.61%) |
Apr 05, 2022 | 21.51 | 21.96 | 20.97 | 21.08 | 21,088,348 | -0.34(-1.61%) |
Apr 04, 2022 | 21.63 | 21.65 | 21.16 | 21.43 | 15,088,915 | -0.07(-0.32%) |
Apr 01, 2022 | 20.95 | 21.56 | 20.93 | 21.50 | 18,045,470 | +0.35(+1.67%) |
Mar 31, 2022 | 21.42 | 21.66 | 21.14 | 21.14 | 13,539,406 | -0.28(-1.29%) |
Mar 30, 2022 | 21.25 | 21.50 | 21.25 | 21.42 | 16,150,180 | +0.28(+1.30%) |
Mar 29, 2022 | 20.46 | 21.18 | 20.35 | 21.14 | 24,982,496 | +0.26(+1.24%) |
Mar 28, 2022 | 20.78 | 20.96 | 20.63 | 20.88 | 21,932,550 | -0.27(-1.26%) |
Mar 25, 2022 | 20.94 | 21.23 | 20.84 | 21.15 | 19,699,558 | +0.03(+0.16%) |
Mar 24, 2022 | 21.33 | 21.51 | 21.04 | 21.12 | 20,571,338 | -0.06(-0.28%) |
Mar 23, 2022 | 21.03 | 21.20 | 20.82 | 21.18 | 19,719,672 | +0.29(+1.40%) |
Mar 22, 2022 | 20.92 | 21.02 | 20.55 | 20.88 | 18,932,938 | -0.06(-0.29%) |
Mar 21, 2022 | 20.60 | 21.20 | 20.58 | 20.95 | 24,761,082 | +0.37(+1.80%) |
Mar 18, 2022 | 20.77 | 20.82 | 20.45 | 20.57 | 42,290,816 | -0.18(-0.87%) |
Mar 17, 2022 | 20.60 | 21.15 | 20.57 | 20.76 | 26,512,168 | +0.41(+1.99%) |
Mar 16, 2022 | 20.32 | 20.63 | 20.00 | 20.35 | 27,812,974 | -0.14(-0.67%) |
Mar 15, 2022 | 19.66 | 20.72 | 19.66 | 20.49 | 30,426,900 | +0.11(+0.55%) |
Mar 14, 2022 | 20.47 | 20.70 | 20.15 | 20.38 | 26,831,442 | -0.61(-2.92%) |
Mar 11, 2022 | 20.45 | 21.18 | 20.24 | 20.99 | 23,088,680 | -0.12(-0.57%) |
Mar 10, 2022 | 21.05 | 20.92 | 21.11 | 31,397,748 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.45 | 21.23 | 20.17 | 20.97 | 45,416,424 | -0.89(-4.06%) |
Mar 08, 2022 | 21.63 | 22.47 | 21.10 | 21.86 | 77,963,496 | +0.43(+2.01%) |
Mar 07, 2022 | 21.01 | 21.53 | 20.63 | 21.43 | 45,376,700 | +0.57(+2.73%) |
Mar 04, 2022 | 20.45 | 21.10 | 20.32 | 20.86 | 41,649,400 | +0.54(+2.67%) |
Mar 03, 2022 | 19.93 | 20.43 | 19.93 | 20.32 | 27,727,218 | +0.36(+1.81%) |
Mar 02, 2022 | 19.68 | 20.13 | 19.53 | 19.95 | 27,014,030 | -0.27(-1.32%) |
Mar 01, 2022 | 19.61 | 20.26 | 19.59 | 20.22 | 37,196,744 | +0.77(+3.94%) |
Feb 28, 2022 | 19.72 | 19.75 | 19.25 | 19.45 | 27,677,508 | +0.01(+0.04%) |
Feb 25, 2022 | 19.10 | 19.50 | 19.15 | 19.45 | 26,106,294 | +0.21(+1.11%) |
Feb 24, 2022 | 20.01 | 20.13 | 18.85 | 19.23 | 62,564,768 | -0.25(-1.27%) |
Feb 23, 2022 | 19.37 | 19.78 | 19.37 | 19.48 | 27,875,822 | +0.05(+0.26%) |
Feb 22, 2022 | 19.76 | 20.00 | 19.25 | 19.43 | 34,933,832 | -0.32(-1.60%) |
Feb 18, 2022 | 19.74 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.23 | 20.03 | 19.12 | 19.82 | 54,704,268 | +0.85(+4.50%) |
Feb 16, 2022 | 18.04 | 19.16 | 18.03 | 18.97 | 48,862,424 | +1.32(+7.49%) |
Feb 15, 2022 | 17.48 | 17.70 | 17.31 | 17.65 | 26,124,234 | -0.35(-1.94%) |
Feb 14, 2022 | 17.69 | 18.09 | 17.67 | 18.00 | 44,531,132 | +0.35(+1.98%) |
Feb 11, 2022 | 16.51 | 17.81 | 16.46 | 17.65 | 37,671,108 | +1.18(+7.15%) |
Feb 10, 2022 | 16.78 | 16.96 | 16.42 | 16.47 | 18,148,288 | -0.37(-2.18%) |
Feb 09, 2022 | 16.97 | 17.04 | 16.81 | 16.83 | 13,364,528 | -0.08(-0.45%) |
Feb 08, 2022 | 16.74 | 16.91 | 16.67 | 16.91 | 16,090,035 | +0.20(+1.23%) |
Feb 07, 2022 | 16.50 | 16.78 | 16.38 | 16.71 | 15,477,465 | +0.33(+2.03%) |
Feb 04, 2022 | 16.20 | 16.55 | 16.17 | 16.37 | 16,592,181 | +0.11(+0.68%) |
Feb 03, 2022 | 16.36 | 16.47 | 16.26 | 14,334,659 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.25 | 16.64 | 16.11 | 16.40 | 19,529,604 | +0.11(+0.68%) |
Feb 01, 2022 | 16.34 | 16.46 | 16.11 | 16.29 | 16,806,746 | -0.05(-0.31%) |
Jan 31, 2022 | 15.97 | 16.37 | 16.34 | 21,471,400 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.79 | 15.85 | 15.58 | 15.84 | 22,382,002 | -0.13(-0.80%) |
Jan 27, 2022 | 16.00 | 16.34 | 15.92 | 15.96 | 24,086,576 | -0.27(-1.68%) |
Jan 26, 2022 | 16.52 | 16.82 | 16.15 | 16.24 | 28,449,354 | -0.39(-2.36%) |
Jan 25, 2022 | 16.39 | 16.71 | 16.33 | 16.63 | 19,735,718 | +0.10(+0.62%) |
Jan 24, 2022 | 16.42 | 16.56 | 16.05 | 16.53 | 28,051,834 | +0.03(+0.16%) |
Jan 21, 2022 | 17.07 | 17.12 | 16.43 | 16.50 | 25,448,464 | -0.49(-2.86%) |
Jan 20, 2022 | 17.18 | 17.32 | 16.97 | 16.99 | 23,911,348 | -0.22(-1.29%) |
Jan 19, 2022 | 16.05 | 17.27 | 16.01 | 17.21 | 42,342,964 | +1.37(+8.67%) |
Jan 18, 2022 | 15.84 | 16.08 | 15.76 | 15.84 | 15,451,849 | -0.10(-0.64%) |
Jan 14, 2022 | 15.94 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.05 | 16.07 | 13,976,540 | -0.32(-1.93%) |
Jan 12, 2022 | 16.14 | 16.42 | 16.02 | 16.38 | 22,992,074 | +0.29(+1.80%) |
Jan 11, 2022 | 15.93 | 16.11 | 15.79 | 16.09 | 16,123,920 | +0.20(+1.29%) |
Jan 10, 2022 | 15.41 | 15.90 | 15.39 | 15.89 | 23,106,868 | +0.44(+2.87%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.30 | 15.44 | 14,986,792 | +0.07(+0.44%) |
Jan 06, 2022 | 15.60 | 15.62 | 15.35 | 15.38 | 24,679,606 | -0.47(-2.96%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.82 | 15.85 | 23,732,160 | -0.14(-0.85%) |
Jan 04, 2022 | 15.87 | 16.14 | 15.83 | 15.98 | 16,629,418 | +0.16(+1.02%) |
Jan 03, 2022 | 16.02 | 16.04 | 15.80 | 15.82 | 15,231,856 | -0.39(-2.42%) |
Dec 31, 2021 | 16.19 | 16.28 | 16.02 | 16.21 | 16,740,677 | +0.15(+0.96%) |
Dec 30, 2021 | 15.70 | 16.12 | 15.69 | 16.06 | 15,890,713 | +0.36(+2.28%) |
Dec 29, 2021 | 15.56 | 15.92 | 15.54 | 15.70 | 20,263,522 | +0.03(+0.16%) |
Dec 28, 2021 | 15.74 | 15.93 | 15.62 | 15.67 | 12,083,310 | -0.03(-0.22%) |
Dec 27, 2021 | 15.79 | 15.85 | 15.58 | 15.71 | 13,759,729 | -0.14(-0.86%) |
Dec 23, 2021 | 15.73 | 15.95 | 15.69 | 15.85 | 14,255,770 | +0.03(+0.22%) |
Dec 22, 2021 | 15.73 | 15.83 | 15.50 | 15.81 | 17,703,852 | +0.12(+0.76%) |
Dec 21, 2021 | 15.72 | 15.79 | 15.52 | 15.69 | 16,296,507 | +0.05(+0.33%) |
Dec 20, 2021 | 15.67 | 15.73 | 15.43 | 15.64 | 20,721,422 | -0.05(-0.33%) |
Dec 17, 2021 | 15.84 | 16.08 | 15.67 | 15.69 | 36,135,148 | -0.04(-0.27%) |
Dec 16, 2021 | 15.27 | 15.76 | 15.26 | 15.73 | 28,732,682 | +0.67(+4.48%) |
Dec 15, 2021 | 15.19 | 15.21 | 14.74 | 15.06 | 31,585,692 | -0.18(-1.18%) |
Dec 14, 2021 | 15.10 | 15.38 | 15.07 | 15.24 | 17,626,462 | -0.09(-0.61%) |
Dec 13, 2021 | 15.36 | 15.49 | 15.23 | 15.33 | 22,072,332 | +0.02(+0.11%) |
Dec 10, 2021 | 15.56 | 15.58 | 15.29 | 15.32 | 18,300,928 | -0.19(-1.21%) |
Dec 09, 2021 | 15.63 | 15.69 | 15.38 | 15.50 | 18,253,926 | -0.37(-2.31%) |
Dec 08, 2021 | 15.77 | 15.92 | 15.66 | 15.87 | 12,024,015 | +0.03(+0.22%) |
Dec 07, 2021 | 15.79 | 15.99 | 15.71 | 15.84 | 19,037,240 | +0.06(+0.38%) |
Dec 06, 2021 | 15.45 | 15.82 | 15.38 | 15.78 | 20,648,048 | +0.23(+1.48%) |
Dec 03, 2021 | 15.53 | 15.58 | 15.21 | 15.55 | 25,815,334 | +0.03(+0.22%) |
Dec 02, 2021 | 15.67 | 15.69 | 15.31 | 15.51 | 27,286,748 | -0.18(-1.14%) |
Dec 01, 2021 | 16.29 | 16.58 | 15.68 | 15.69 | 24,086,130 | -0.51(-3.16%) |
Nov 30, 2021 | 16.51 | 16.86 | 16.15 | 16.20 | 24,698,574 | -0.14(-0.84%) |
Nov 29, 2021 | 16.25 | 16.38 | 16.11 | 16.34 | 20,919,346 | -0.02(-0.13%) |
Nov 26, 2021 | 16.72 | 16.74 | 16.23 | 16.36 | 16,549,928 | -0.01(-0.05%) |
Nov 24, 2021 | 16.23 | 16.49 | 16.23 | 16.37 | 16,428,021 | -0.03(-0.21%) |
Nov 23, 2021 | 16.46 | 16.61 | 16.30 | 16.40 | 16,080,547 | -0.30(-1.82%) |
Nov 22, 2021 | 16.73 | 16.91 | 16.49 | 16.71 | 22,719,244 | -0.39(-2.27%) |
Nov 19, 2021 | 17.26 | 17.48 | 17.01 | 17.10 | 21,159,850 | -0.26(-1.51%) |
Nov 18, 2021 | 17.64 | 17.36 | 17.30 | 17.36 | 17,683,742 | -0.36(-2.05%) |
Nov 17, 2021 | 17.56 | 17.89 | 17.50 | 17.72 | 22,092,326 | +0.33(+1.89%) |
Nov 16, 2021 | 17.60 | 17.77 | 17.32 | 17.39 | 21,661,446 | -0.25(-1.44%) |
Nov 15, 2021 | 17.52 | 17.70 | 17.39 | 17.64 | 18,405,910 | +0.13(+0.72%) |
Nov 12, 2021 | 17.31 | 17.69 | 17.21 | 17.52 | 18,367,974 | +0.08(+0.48%) |
Nov 11, 2021 | 17.60 | 17.65 | 17.36 | 17.43 | 27,929,762 | +0.13(+0.73%) |
Nov 10, 2021 | 17.10 | 17.31 | 37,566,452 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.47 | 16.58 | 16.27 | 16.56 | 16,704,617 | +0.12(+0.72%) |
Nov 08, 2021 | 16.68 | 16.71 | 16.32 | 16.45 | 20,354,380 | -0.10(-0.61%) |
Nov 05, 2021 | 15.98 | 16.55 | 15.88 | 16.55 | 24,975,466 | +0.72(+4.53%) |
Nov 04, 2021 | 15.92 | 16.15 | 15.70 | 15.83 | 23,783,938 | +0.11(+0.70%) |
Nov 03, 2021 | 15.36 | 15.85 | 15.36 | 15.72 | 22,755,888 | +0.13(+0.81%) |
Nov 02, 2021 | 15.61 | 15.61 | 15.42 | 15.59 | 17,511,518 | -0.01(-0.05%) |
Nov 01, 2021 | 15.51 | 15.80 | 15.53 | 15.60 | 19,082,436 | +0.09(+0.60%) |
Oct 29, 2021 | 15.73 | 15.80 | 15.51 | 15.51 | 26,968,486 | -0.48(-3.01%) |
Oct 28, 2021 | 16.39 | 16.44 | 15.96 | 15.99 | 24,949,436 | -0.38(-2.32%) |
Oct 27, 2021 | 16.35 | 16.49 | 16.29 | 16.37 | 12,674,072 | -0.03(-0.21%) |
Oct 26, 2021 | 16.43 | 16.40 | 14,274,508 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.68 | 16.69 | 16.48 | 16.50 | 14,837,339 | +0.06(+0.36%) |
Oct 22, 2021 | 16.62 | 16.93 | 16.40 | 16.45 | 23,501,646 | +0.09(+0.57%) |
Oct 21, 2021 | 16.31 | 16.40 | 16.22 | 16.35 | 11,744,320 | -0.04(-0.26%) |
Oct 20, 2021 | 16.40 | 16.61 | 16.31 | 16.39 | 15,840,105 | +0.09(+0.57%) |
Oct 19, 2021 | 16.41 | 16.45 | 16.10 | 16.30 | 15,106,360 | +0.20(+1.26%) |
Oct 18, 2021 | 16.11 | 16.24 | 15.96 | 16.10 | 13,490,383 | -0.05(-0.31%) |
Oct 15, 2021 | 16.18 | 16.26 | 15.87 | 16.15 | 21,069,480 | -0.37(-2.25%) |
Oct 14, 2021 | 16.45 | 16.66 | 16.37 | 16.52 | 23,511,290 | +0.29(+1.77%) |
Oct 13, 2021 | 15.96 | 16.39 | 15.94 | 16.23 | 28,237,338 | +0.48(+3.05%) |
Oct 12, 2021 | 15.61 | 15.90 | 15.46 | 15.75 | 18,257,788 | +0.19(+1.19%) |
Oct 11, 2021 | 15.71 | 15.81 | 15.49 | 15.57 | 11,005,223 | -0.07(-0.43%) |
Oct 08, 2021 | 16.07 | 16.10 | 15.63 | 15.64 | 19,034,236 | -0.06(-0.38%) |
Oct 07, 2021 | 15.49 | 15.73 | 15.48 | 15.69 | 19,257,100 | +0.12(+0.76%) |
Oct 06, 2021 | 15.25 | 15.58 | 15.21 | 15.58 | 16,399,783 | +0.25(+1.65%) |
Oct 05, 2021 | 15.32 | 15.36 | 15.04 | 15.32 | 20,998,890 | -0.07(-0.44%) |
Oct 04, 2021 | 15.19 | 15.54 | 15.16 | 15.39 | 21,121,800 | +0.20(+1.33%) |
Oct 01, 2021 | 15.26 | 15.26 | 14.97 | 15.19 | 24,448,684 | -0.05(-0.33%) |
Sep 30, 2021 | 14.93 | 15.38 | 14.90 | 15.24 | 26,474,794 | +0.40(+2.67%) |
Sep 29, 2021 | 15.23 | 15.32 | 14.82 | 14.84 | 27,903,892 | -0.44(-2.87%) |
Sep 28, 2021 | 15.04 | 15.30 | 14.83 | 15.28 | 31,554,492 | +0.13(+0.84%) |
Sep 27, 2021 | 15.25 | 15.41 | 15.09 | 15.15 | 24,554,224 | -0.07(-0.44%) |
Sep 24, 2021 | 15.27 | 15.42 | 15.22 | 15.22 | 15,838,414 | -0.17(-1.10%) |
Sep 23, 2021 | 15.45 | 15.52 | 15.27 | 15.39 | 23,362,910 | -0.19(-1.19%) |
Sep 22, 2021 | 15.66 | 15.88 | 15.54 | 15.58 | 20,198,776 | -0.03(-0.22%) |
Sep 21, 2021 | 15.87 | 15.91 | 15.60 | 15.61 | 21,613,928 | -0.13(-0.86%) |
Sep 20, 2021 | 15.39 | 15.74 | 15.28 | 15.74 | 27,350,600 | +0.24(+1.58%) |
Sep 17, 2021 | 15.60 | 15.61 | 15.42 | 15.50 | 27,618,638 | -0.13(-0.81%) |
Sep 16, 2021 | 16.02 | 16.02 | 15.53 | 15.63 | 47,889,144 | -0.72(-4.39%) |
Sep 15, 2021 | 16.45 | 16.61 | 16.32 | 16.34 | 17,801,282 | -0.12(-0.72%) |
Sep 14, 2021 | 16.57 | 16.73 | 16.42 | 16.46 | 19,090,240 | +0.03(+0.15%) |
Sep 13, 2021 | 16.37 | 16.62 | 16.23 | 16.44 | 18,804,298 | +0.10(+0.62%) |
Sep 10, 2021 | 16.62 | 16.68 | 16.34 | 16.34 | 17,364,438 | -0.29(-1.73%) |
Sep 09, 2021 | 16.89 | 16.89 | 16.56 | 16.62 | 19,116,036 | -0.14(-0.86%) |
Sep 08, 2021 | 16.73 | 16.87 | 16.56 | 16.77 | 23,461,172 | +0.01(+0.05%) |
Sep 07, 2021 | 17.01 | 17.02 | 16.66 | 16.76 | 23,832,466 | -0.38(-2.22%) |
Sep 03, 2021 | 17.04 | 17.32 | 16.93 | 17.14 | 23,976,162 | +0.36(+2.16%) |
Sep 02, 2021 | 16.74 | 16.80 | 16.62 | 16.77 | 15,634,527 | +0.05(+0.30%) |