Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.24 | 14.38 | 14.05 | 14.34 | 729,316 | +0.10(+0.70%) |
Jul 28, 2022 | 14.12 | 14.57 | 13.64 | 14.24 | 881,653 | -0.44(-3.00%) |
Jul 27, 2022 | 14.47 | 14.77 | 14.16 | 14.68 | 570,151 | +0.19(+1.31%) |
Jul 26, 2022 | 14.62 | 14.63 | 14.26 | 14.49 | 657,363 | -0.07(-0.48%) |
Jul 25, 2022 | 14.68 | 14.80 | 14.50 | 14.56 | 533,036 | +0.00(+0.00%) |
Jul 22, 2022 | 14.83 | 14.83 | 14.47 | 14.56 | 588,159 | -0.27(-1.82%) |
Jul 21, 2022 | 14.46 | 14.84 | 14.39 | 14.83 | 664,406 | +0.42(+2.91%) |
Jul 20, 2022 | 14.57 | 14.71 | 14.22 | 14.41 | 778,383 | -0.31(-2.11%) |
Jul 19, 2022 | 14.55 | 14.74 | 14.52 | 14.72 | 552,606 | +0.21(+1.45%) |
Jul 18, 2022 | 14.54 | 14.81 | 14.37 | 14.51 | 1,025,148 | +0.11(+0.76%) |
Jul 15, 2022 | 14.61 | 14.61 | 13.74 | 14.40 | 1,220,952 | -0.18(-1.23%) |
Jul 14, 2022 | 13.81 | 14.66 | 13.76 | 14.58 | 1,762,311 | +0.62(+4.44%) |
Jul 13, 2022 | 14.46 | 14.59 | 13.95 | 13.96 | 833,581 | -0.50(-3.46%) |
Jul 12, 2022 | 14.32 | 14.53 | 13.90 | 14.46 | 815,501 | +0.00(+0.00%) |
Jul 11, 2022 | 14.58 | 14.82 | 14.44 | 14.46 | 712,247 | -0.02(-0.14%) |
Jul 08, 2022 | 14.80 | 15.00 | 14.44 | 14.48 | 452,803 | -0.32(-2.16%) |
Jul 07, 2022 | 14.92 | 15.21 | 14.74 | 14.80 | 914,610 | -0.14(-0.94%) |
Jul 06, 2022 | 15.14 | 15.23 | 14.89 | 14.94 | 469,054 | -0.28(-1.84%) |
Jul 05, 2022 | 14.88 | 15.26 | 14.78 | 15.22 | 681,917 | +0.33(+2.22%) |
Jul 01, 2022 | 14.72 | 14.98 | 14.61 | 14.89 | 617,303 | +0.13(+0.88%) |
Jun 30, 2022 | 14.84 | 14.93 | 14.59 | 14.76 | 601,090 | -0.27(-1.80%) |
Jun 29, 2022 | 14.98 | 15.06 | 14.79 | 15.03 | 545,345 | +0.05(+0.33%) |
Jun 28, 2022 | 15.32 | 15.37 | 14.93 | 14.98 | 599,735 | -0.32(-2.09%) |
Jun 27, 2022 | 14.90 | 15.44 | 14.85 | 15.30 | 754,452 | +0.54(+3.66%) |
Jun 24, 2022 | 15.14 | 15.36 | 14.72 | 14.76 | 4,007,554 | -0.31(-2.06%) |
Jun 23, 2022 | 14.81 | 15.10 | 14.77 | 15.07 | 476,728 | +0.34(+2.31%) |
Jun 22, 2022 | 14.58 | 15.09 | 14.24 | 14.73 | 778,067 | +0.08(+0.55%) |
Jun 21, 2022 | 14.85 | 14.98 | 14.60 | 14.65 | 710,757 | -0.13(-0.88%) |
Jun 17, 2022 | 14.58 | 15.03 | 14.58 | 14.78 | 1,688,344 | +0.28(+1.93%) |
Jun 16, 2022 | 14.38 | 14.60 | 14.15 | 14.50 | 872,143 | -0.06(-0.41%) |
Jun 15, 2022 | 14.27 | 14.70 | 14.25 | 14.56 | 1,110,930 | +0.24(+1.68%) |
Jun 14, 2022 | 14.34 | 14.45 | 14.06 | 14.32 | 832,216 | -0.10(-0.69%) |
Jun 13, 2022 | 14.61 | 14.67 | 14.25 | 14.42 | 1,211,451 | -0.41(-2.76%) |
Jun 10, 2022 | 14.68 | 14.95 | 14.49 | 14.83 | 666,033 | -0.07(-0.47%) |
Jun 09, 2022 | 15.21 | 15.27 | 14.86 | 14.90 | 854,363 | -0.42(-2.74%) |
Jun 08, 2022 | 15.60 | 15.67 | 15.10 | 15.32 | 547,682 | -0.28(-1.79%) |
Jun 07, 2022 | 14.89 | 15.62 | 14.88 | 15.60 | 1,153,923 | +0.67(+4.49%) |
Jun 06, 2022 | 15.50 | 15.50 | 14.89 | 14.93 | 589,061 | -0.40(-2.61%) |
Jun 03, 2022 | 15.15 | 15.38 | 15.11 | 15.33 | 2,566,174 | +0.15(+0.99%) |
Jun 02, 2022 | 14.68 | 15.25 | 14.48 | 15.18 | 1,149,016 | +0.46(+3.12%) |
Jun 01, 2022 | 15.17 | 15.31 | 14.69 | 14.72 | 1,111,053 | -0.45(-2.97%) |
May 31, 2022 | 15.41 | 15.49 | 15.05 | 15.17 | 833,702 | -0.29(-1.88%) |
May 27, 2022 | 15.49 | 15.53 | 15.34 | 15.46 | 452,050 | +0.06(+0.39%) |
May 26, 2022 | 15.16 | 15.43 | 15.08 | 15.40 | 798,255 | +0.38(+2.53%) |
May 25, 2022 | 15.33 | 15.63 | 14.98 | 15.02 | 1,210,684 | -0.44(-2.85%) |
May 24, 2022 | 16.08 | 16.08 | 15.43 | 15.46 | 1,081,319 | -0.89(-5.44%) |
May 23, 2022 | 16.43 | 16.66 | 16.20 | 16.35 | 1,012,095 | +0.06(+0.37%) |
May 20, 2022 | 16.02 | 16.30 | 15.91 | 16.29 | 595,199 | +0.38(+2.39%) |
May 19, 2022 | 15.95 | 16.19 | 15.85 | 15.91 | 562,891 | -0.04(-0.25%) |
May 18, 2022 | 16.09 | 16.19 | 15.76 | 15.95 | 775,754 | -0.37(-2.27%) |
May 17, 2022 | 16.18 | 16.41 | 16.09 | 16.32 | 666,630 | +0.23(+1.43%) |
May 16, 2022 | 15.88 | 16.33 | 15.81 | 16.09 | 637,977 | +0.23(+1.45%) |
May 13, 2022 | 15.52 | 15.89 | 15.45 | 15.86 | 917,518 | +0.31(+1.99%) |
May 12, 2022 | 15.03 | 15.57 | 15.01 | 15.55 | 796,622 | +0.45(+2.98%) |
May 11, 2022 | 15.31 | 15.61 | 14.97 | 15.10 | 826,309 | -0.20(-1.31%) |
May 10, 2022 | 15.29 | 15.71 | 15.20 | 15.30 | 937,832 | +0.02(+0.13%) |
May 09, 2022 | 15.32 | 15.64 | 15.15 | 15.28 | 1,059,039 | -0.14(-0.91%) |
May 06, 2022 | 15.74 | 16.03 | 15.32 | 15.42 | 1,238,388 | -0.52(-3.26%) |
May 05, 2022 | 16.38 | 16.48 | 15.74 | 15.94 | 1,200,229 | -0.44(-2.69%) |
May 04, 2022 | 16.33 | 16.43 | 15.85 | 16.38 | 1,241,726 | +0.07(+0.43%) |
May 03, 2022 | 16.30 | 16.60 | 16.16 | 16.31 | 1,074,169 | +0.00(+0.00%) |
May 02, 2022 | 16.88 | 16.93 | 16.14 | 16.31 | 2,137,891 | -0.75(-4.40%) |
Apr 29, 2022 | 17.29 | 17.32 | 16.88 | 17.06 | 1,215,458 | -0.31(-1.78%) |
Apr 28, 2022 | 16.99 | 17.55 | 16.77 | 17.37 | 1,011,931 | +0.53(+3.15%) |
Apr 27, 2022 | 17.14 | 17.50 | 16.74 | 16.84 | 1,355,696 | -0.37(-2.15%) |
Apr 26, 2022 | 17.63 | 17.76 | 17.16 | 17.21 | 1,232,420 | -0.58(-3.26%) |
Apr 25, 2022 | 17.75 | 17.93 | 17.39 | 17.79 | 706,888 | -0.04(-0.22%) |
Apr 22, 2022 | 18.18 | 18.29 | 17.79 | 17.83 | 578,217 | -0.40(-2.19%) |
Apr 21, 2022 | 18.33 | 18.55 | 18.06 | 18.23 | 627,618 | -0.05(-0.27%) |
Apr 20, 2022 | 18.09 | 18.50 | 17.81 | 18.28 | 836,023 | +0.20(+1.11%) |
Apr 19, 2022 | 18.52 | 18.58 | 18.05 | 18.08 | 582,735 | -0.46(-2.48%) |
Apr 18, 2022 | 18.95 | 18.98 | 18.45 | 18.54 | 706,107 | -0.49(-2.57%) |
Apr 14, 2022 | 19.25 | 19.38 | 19.01 | 19.03 | 496,144 | -0.27(-1.40%) |
Apr 13, 2022 | 19.35 | 19.61 | 19.16 | 19.30 | 832,936 | -0.14(-0.72%) |
Apr 12, 2022 | 19.27 | 19.68 | 19.08 | 19.44 | 1,092,833 | +0.29(+1.51%) |
Apr 11, 2022 | 19.90 | 19.96 | 19.13 | 19.15 | 660,403 | -0.73(-3.67%) |
Apr 08, 2022 | 19.74 | 20.13 | 19.73 | 19.88 | 826,023 | +0.25(+1.27%) |
Apr 07, 2022 | 19.14 | 19.68 | 18.77 | 19.63 | 1,503,386 | +0.42(+2.19%) |
Apr 06, 2022 | 19.41 | 19.67 | 19.01 | 19.21 | 2,656,997 | -0.40(-2.04%) |
Apr 05, 2022 | 19.77 | 20.71 | 19.49 | 19.61 | 2,794,368 | -0.24(-1.21%) |
Apr 04, 2022 | 19.76 | 20.09 | 19.37 | 19.85 | 978,969 | +0.11(+0.56%) |
Apr 01, 2022 | 19.37 | 20.09 | 19.31 | 19.74 | 1,270,537 | +0.39(+2.02%) |
Mar 31, 2022 | 19.28 | 19.64 | 19.25 | 19.35 | 1,477,782 | +0.15(+0.78%) |
Mar 30, 2022 | 19.65 | 19.89 | 19.11 | 19.20 | 735,658 | -0.49(-2.49%) |
Mar 29, 2022 | 19.65 | 20.04 | 19.53 | 19.69 | 985,931 | +0.31(+1.60%) |
Mar 28, 2022 | 19.51 | 19.68 | 19.29 | 19.38 | 558,259 | -0.21(-1.07%) |
Mar 25, 2022 | 19.76 | 19.79 | 19.34 | 19.59 | 419,369 | -0.06(-0.31%) |
Mar 24, 2022 | 19.54 | 19.78 | 19.29 | 19.65 | 640,376 | +0.27(+1.39%) |
Mar 23, 2022 | 19.08 | 19.52 | 18.98 | 19.38 | 707,411 | +0.29(+1.52%) |
Mar 22, 2022 | 18.49 | 19.10 | 18.41 | 19.09 | 3,127,138 | +0.56(+3.02%) |
Mar 21, 2022 | 19.03 | 19.63 | 18.51 | 18.53 | 934,598 | -0.47(-2.47%) |
Mar 18, 2022 | 19.08 | 19.35 | 18.94 | 19.00 | 1,349,991 | -0.27(-1.40%) |
Mar 17, 2022 | 18.60 | 19.28 | 18.55 | 19.27 | 794,800 | +0.70(+3.77%) |
Mar 16, 2022 | 18.56 | 18.80 | 18.28 | 18.57 | 619,377 | +0.15(+0.81%) |
Mar 15, 2022 | 18.78 | 18.88 | 18.10 | 18.42 | 1,245,737 | -0.46(-2.44%) |
Mar 14, 2022 | 18.94 | 19.20 | 18.61 | 18.88 | 800,222 | +0.01(+0.05%) |
Mar 11, 2022 | 18.53 | 18.92 | 18.32 | 18.87 | 1,316,458 | +0.33(+1.78%) |
Mar 10, 2022 | 18.00 | 18.74 | 18.00 | 18.54 | 2,248,248 | +0.69(+3.87%) |
Mar 09, 2022 | 17.74 | 18.00 | 17.56 | 17.85 | 819,655 | +0.23(+1.31%) |
Mar 08, 2022 | 17.38 | 18.07 | 17.15 | 17.62 | 1,055,193 | +0.24(+1.38%) |
Mar 07, 2022 | 17.22 | 17.93 | 17.17 | 17.38 | 1,144,235 | +0.13(+0.75%) |
Mar 04, 2022 | 17.65 | 17.96 | 16.89 | 17.25 | 2,836,805 | -0.65(-3.63%) |
Mar 03, 2022 | 19.32 | 19.35 | 17.43 | 17.90 | 3,805,320 | -1.52(-7.83%) |
Mar 02, 2022 | 18.11 | 19.74 | 18.11 | 19.42 | 3,588,647 | +0.74(+3.96%) |
Mar 01, 2022 | 19.23 | 19.38 | 18.45 | 18.68 | 1,542,534 | -0.53(-2.76%) |
Feb 28, 2022 | 19.07 | 19.43 | 18.96 | 19.21 | 1,007,522 | -0.17(-0.88%) |
Feb 25, 2022 | 19.30 | 19.68 | 19.27 | 19.38 | 640,361 | +0.11(+0.57%) |
Feb 24, 2022 | 18.89 | 19.45 | 18.74 | 19.27 | 697,449 | +0.10(+0.52%) |
Feb 23, 2022 | 19.76 | 19.93 | 19.09 | 19.17 | 791,930 | -0.02(-0.10%) |
Feb 22, 2022 | 19.78 | 20.02 | 19.18 | 19.19 | 1,015,922 | -0.80(-4.00%) |
Feb 18, 2022 | 19.99 | 0 | +0.05(+0.25%) | |||
Feb 17, 2022 | 20.25 | 20.42 | 19.67 | 19.94 | 817,800 | -0.31(-1.53%) |
Feb 16, 2022 | 19.75 | 20.48 | 19.75 | 20.25 | 1,021,896 | +0.56(+2.84%) |
Feb 15, 2022 | 19.82 | 20.10 | 19.58 | 19.69 | 5,346,503 | -0.02(-0.10%) |
Feb 14, 2022 | 19.36 | 20.15 | 19.00 | 19.71 | 1,659,462 | +0.46(+2.39%) |
Feb 11, 2022 | 17.81 | 19.28 | 17.81 | 19.25 | 2,997,966 | +1.25(+6.94%) |
Feb 10, 2022 | 17.62 | 18.45 | 17.30 | 18.00 | 4,478,880 | +2.17(+13.71%) |
Feb 09, 2022 | 15.95 | 16.08 | 15.71 | 15.83 | 979,670 | +0.00(+0.00%) |
Feb 08, 2022 | 15.59 | 15.85 | 15.41 | 15.83 | 1,302,232 | +0.18(+1.15%) |
Feb 07, 2022 | 15.85 | 15.85 | 15.50 | 15.65 | 370,765 | +0.01(+0.06%) |
Feb 04, 2022 | 15.40 | 15.97 | 15.08 | 15.64 | 2,068,794 | +0.24(+1.56%) |
Feb 03, 2022 | 16.00 | 15.37 | 15.40 | 483,778 | -0.83(-5.11%) | |
Feb 02, 2022 | 15.90 | 16.29 | 15.76 | 16.23 | 915,061 | +0.43(+2.72%) |
Feb 01, 2022 | 16.13 | 16.20 | 15.59 | 15.80 | 426,174 | -0.23(-1.43%) |
Jan 31, 2022 | 15.89 | 16.03 | 445,342 | +0.00(+0.00%) | ||
Jan 28, 2022 | 15.84 | 16.04 | 15.56 | 16.03 | 439,404 | +0.17(+1.07%) |
Jan 27, 2022 | 15.58 | 16.03 | 15.57 | 15.86 | 558,794 | +0.29(+1.86%) |
Jan 26, 2022 | 15.56 | 15.98 | 15.47 | 15.57 | 1,071,858 | +0.18(+1.17%) |
Jan 25, 2022 | 15.91 | 15.98 | 15.35 | 15.39 | 751,297 | -0.59(-3.69%) |
Jan 24, 2022 | 16.04 | 16.17 | 15.63 | 15.98 | 668,585 | -0.19(-1.18%) |
Jan 21, 2022 | 16.09 | 16.43 | 16.04 | 16.17 | 676,062 | +0.00(+0.00%) |
Jan 20, 2022 | 16.42 | 16.57 | 16.13 | 16.17 | 707,733 | -0.27(-1.64%) |
Jan 19, 2022 | 16.42 | 16.70 | 16.27 | 16.44 | 421,712 | +0.01(+0.06%) |
Jan 18, 2022 | 16.67 | 16.74 | 16.21 | 16.43 | 1,055,241 | -0.34(-2.03%) |
Jan 14, 2022 | 16.77 | 0 | -0.22(-1.29%) | |||
Jan 13, 2022 | 16.94 | 17.25 | 16.85 | 16.99 | 439,117 | -0.02(-0.12%) |
Jan 12, 2022 | 17.06 | 17.31 | 16.86 | 17.01 | 532,605 | -0.05(-0.29%) |
Jan 11, 2022 | 17.75 | 17.78 | 17.00 | 17.06 | 1,091,336 | -0.66(-3.72%) |
Jan 10, 2022 | 17.58 | 17.85 | 17.46 | 17.72 | 311,223 | +0.22(+1.26%) |
Jan 07, 2022 | 17.45 | 17.75 | 17.45 | 17.50 | 334,804 | +0.03(+0.17%) |
Jan 06, 2022 | 17.03 | 17.63 | 16.99 | 17.47 | 322,483 | +0.38(+2.22%) |
Jan 05, 2022 | 17.45 | 17.88 | 17.09 | 17.09 | 324,107 | -0.32(-1.84%) |
Jan 04, 2022 | 17.39 | 17.50 | 17.23 | 17.41 | 419,696 | -0.04(-0.23%) |
Jan 03, 2022 | 17.25 | 17.61 | 17.20 | 17.45 | 247,191 | +0.20(+1.16%) |
Dec 31, 2021 | 17.38 | 17.40 | 17.15 | 17.25 | 196,287 | -0.17(-0.98%) |
Dec 30, 2021 | 17.60 | 17.82 | 17.37 | 17.42 | 257,658 | -0.20(-1.14%) |
Dec 29, 2021 | 17.38 | 17.66 | 17.15 | 17.62 | 293,242 | +0.16(+0.92%) |
Dec 28, 2021 | 17.75 | 17.93 | 17.43 | 17.46 | 223,532 | -0.29(-1.63%) |
Dec 27, 2021 | 17.72 | 17.85 | 17.50 | 17.75 | 419,038 | +0.16(+0.91%) |
Dec 23, 2021 | 17.52 | 17.79 | 17.37 | 17.59 | 255,057 | +0.15(+0.86%) |
Dec 22, 2021 | 16.94 | 17.46 | 16.85 | 17.44 | 271,011 | +0.44(+2.59%) |
Dec 21, 2021 | 17.47 | 17.60 | 16.96 | 17.00 | 537,710 | -0.38(-2.19%) |
Dec 20, 2021 | 17.29 | 17.42 | 16.93 | 17.38 | 577,640 | -0.03(-0.17%) |
Dec 17, 2021 | 17.12 | 17.61 | 17.05 | 17.41 | 1,377,528 | +0.36(+2.11%) |
Dec 16, 2021 | 17.41 | 17.53 | 16.93 | 17.05 | 640,801 | -0.24(-1.39%) |
Dec 15, 2021 | 16.86 | 17.31 | 16.76 | 17.29 | 492,110 | +0.49(+2.92%) |
Dec 14, 2021 | 16.43 | 17.11 | 16.28 | 16.80 | 856,469 | +0.37(+2.25%) |
Dec 13, 2021 | 16.45 | 16.67 | 16.27 | 16.43 | 316,295 | +0.00(+0.00%) |
Dec 10, 2021 | 16.35 | 16.54 | 16.23 | 16.43 | 419,429 | +0.13(+0.80%) |
Dec 09, 2021 | 16.65 | 16.73 | 16.27 | 16.30 | 514,930 | -0.42(-2.51%) |
Dec 08, 2021 | 16.80 | 16.94 | 16.57 | 16.72 | 561,268 | +0.04(+0.24%) |
Dec 07, 2021 | 16.45 | 16.69 | 16.28 | 16.68 | 383,298 | +0.24(+1.46%) |
Dec 06, 2021 | 16.37 | 16.73 | 16.31 | 16.44 | 507,507 | +0.08(+0.49%) |
Dec 03, 2021 | 16.57 | 16.75 | 16.30 | 16.36 | 1,637,369 | -0.11(-0.67%) |
Dec 02, 2021 | 16.54 | 16.71 | 16.30 | 16.47 | 644,546 | -0.13(-0.78%) |
Dec 01, 2021 | 16.84 | 17.01 | 16.59 | 16.60 | 472,845 | -0.12(-0.72%) |
Nov 30, 2021 | 16.85 | 16.86 | 16.40 | 16.72 | 855,440 | +0.00(+0.00%) |
Nov 29, 2021 | 17.01 | 17.28 | 16.68 | 16.72 | 447,609 | -0.20(-1.18%) |
Nov 26, 2021 | 17.02 | 17.21 | 16.62 | 16.92 | 453,803 | -0.17(-0.99%) |
Nov 24, 2021 | 17.27 | 17.27 | 17.02 | 17.09 | 425,002 | +0.04(+0.24%) |
Nov 23, 2021 | 17.09 | 17.21 | 16.99 | 17.05 | 602,036 | +0.04(+0.23%) |
Nov 22, 2021 | 17.07 | 17.28 | 16.88 | 17.01 | 457,004 | -0.04(-0.23%) |
Nov 19, 2021 | 17.08 | 17.39 | 17.00 | 17.05 | 416,410 | -0.08(-0.47%) |
Nov 18, 2021 | 17.21 | 17.16 | 17.05 | 17.13 | 469,861 | -0.12(-0.70%) |
Nov 17, 2021 | 17.29 | 17.45 | 17.08 | 17.25 | 473,691 | -0.08(-0.46%) |
Nov 16, 2021 | 17.34 | 17.52 | 17.21 | 17.33 | 475,874 | +0.04(+0.23%) |
Nov 15, 2021 | 17.80 | 17.80 | 17.27 | 17.29 | 401,146 | -0.47(-2.65%) |
Nov 12, 2021 | 17.84 | 17.89 | 17.75 | 17.76 | 318,457 | -0.06(-0.34%) |
Nov 11, 2021 | 17.77 | 18.23 | 17.73 | 17.82 | 306,563 | +0.00(+0.00%) |
Nov 10, 2021 | 18.79 | 17.80 | 17.82 | 826,128 | -0.90(-4.81%) | |
Nov 09, 2021 | 18.50 | 18.73 | 18.43 | 18.72 | 592,381 | +0.23(+1.24%) |
Nov 08, 2021 | 18.14 | 18.62 | 18.14 | 18.49 | 1,515,599 | +0.37(+2.04%) |
Nov 05, 2021 | 17.71 | 18.14 | 17.61 | 18.12 | 761,302 | +0.38(+2.14%) |
Nov 04, 2021 | 17.59 | 17.92 | 17.41 | 17.74 | 625,912 | +0.24(+1.37%) |
Nov 03, 2021 | 17.73 | 17.82 | 17.39 | 17.50 | 1,437,449 | -0.28(-1.57%) |
Nov 02, 2021 | 17.42 | 17.82 | 17.23 | 17.78 | 1,370,421 | +0.40(+2.30%) |
Nov 01, 2021 | 17.51 | 17.35 | 17.06 | 17.38 | 1,285,545 | -0.07(-0.40%) |
Oct 29, 2021 | 17.21 | 17.84 | 17.08 | 17.45 | 807,497 | +0.14(+0.81%) |
Oct 28, 2021 | 16.24 | 17.36 | 16.23 | 17.31 | 1,009,539 | +1.21(+7.52%) |
Oct 27, 2021 | 15.95 | 16.14 | 15.79 | 16.10 | 488,391 | +0.19(+1.19%) |
Oct 26, 2021 | 15.93 | 15.91 | 361,904 | -0.02(-0.13%) | ||
Oct 25, 2021 | 16.32 | 16.38 | 15.82 | 15.93 | 730,433 | -0.31(-1.91%) |
Oct 22, 2021 | 16.38 | 16.18 | 16.24 | 252,475 | -0.18(-1.10%) | |
Oct 21, 2021 | 16.47 | 16.89 | 16.18 | 16.42 | 410,135 | -0.09(-0.55%) |
Oct 20, 2021 | 16.46 | 16.71 | 16.35 | 16.51 | 400,132 | +0.10(+0.61%) |
Oct 19, 2021 | 16.28 | 16.71 | 16.26 | 16.41 | 488,819 | +0.18(+1.11%) |
Oct 18, 2021 | 16.55 | 16.59 | 16.21 | 16.23 | 730,522 | -0.38(-2.29%) |
Oct 15, 2021 | 16.74 | 16.79 | 16.61 | 16.61 | 530,851 | -0.06(-0.36%) |
Oct 14, 2021 | 16.70 | 16.93 | 16.48 | 16.67 | 401,856 | -0.02(-0.12%) |
Oct 13, 2021 | 17.20 | 17.30 | 16.63 | 16.69 | 717,894 | -0.56(-3.25%) |
Oct 12, 2021 | 17.18 | 17.35 | 17.03 | 17.25 | 511,530 | +0.15(+0.88%) |
Oct 11, 2021 | 16.97 | 17.22 | 16.88 | 17.10 | 391,530 | +0.23(+1.36%) |
Oct 08, 2021 | 17.06 | 17.06 | 16.83 | 16.87 | 327,433 | -0.05(-0.30%) |
Oct 07, 2021 | 16.36 | 16.94 | 16.36 | 16.92 | 886,900 | +0.65(+4.00%) |
Oct 06, 2021 | 16.54 | 16.56 | 16.10 | 16.27 | 1,350,456 | -0.28(-1.69%) |
Oct 05, 2021 | 17.24 | 17.38 | 16.53 | 16.55 | 845,254 | -0.70(-4.06%) |
Oct 04, 2021 | 17.07 | 17.32 | 16.93 | 17.25 | 747,189 | +0.23(+1.35%) |
Oct 01, 2021 | 16.80 | 17.17 | 16.62 | 17.02 | 595,938 | +0.31(+1.86%) |
Sep 30, 2021 | 17.26 | 17.34 | 16.59 | 16.71 | 1,599,287 | -0.53(-3.07%) |
Sep 29, 2021 | 17.38 | 17.45 | 17.10 | 17.24 | 1,238,542 | +0.04(+0.23%) |
Sep 28, 2021 | 17.06 | 17.25 | 16.76 | 17.20 | 852,843 | +0.10(+0.58%) |
Sep 27, 2021 | 16.23 | 17.12 | 16.21 | 17.10 | 1,001,828 | +0.92(+5.69%) |
Sep 24, 2021 | 16.48 | 16.51 | 16.08 | 16.18 | 472,153 | -0.29(-1.76%) |
Sep 23, 2021 | 16.73 | 16.73 | 16.42 | 16.47 | 508,984 | -0.04(-0.24%) |
Sep 22, 2021 | 16.36 | 16.56 | 16.12 | 16.51 | 606,857 | +0.27(+1.66%) |
Sep 21, 2021 | 15.97 | 16.29 | 15.82 | 16.24 | 688,059 | +0.37(+2.33%) |
Sep 20, 2021 | 15.49 | 16.00 | 15.29 | 15.87 | 891,360 | +0.22(+1.41%) |
Sep 17, 2021 | 15.20 | 15.68 | 15.08 | 15.65 | 4,069,243 | +0.41(+2.69%) |
Sep 16, 2021 | 15.03 | 15.30 | 14.89 | 15.24 | 490,551 | +0.21(+1.40%) |
Sep 15, 2021 | 15.11 | 15.17 | 14.96 | 15.03 | 687,145 | -0.05(-0.33%) |
Sep 14, 2021 | 15.27 | 15.27 | 14.87 | 15.08 | 714,113 | -0.14(-0.92%) |
Sep 13, 2021 | 15.58 | 15.58 | 15.21 | 15.22 | 458,441 | -0.31(-2.00%) |
Sep 10, 2021 | 15.69 | 15.77 | 15.48 | 15.53 | 463,339 | -0.17(-1.08%) |
Sep 09, 2021 | 15.88 | 15.92 | 15.66 | 15.70 | 989,742 | -0.10(-0.63%) |
Sep 08, 2021 | 15.39 | 15.84 | 15.25 | 15.80 | 783,846 | +0.41(+2.66%) |
Sep 07, 2021 | 15.25 | 15.58 | 15.23 | 15.39 | 782,501 | +0.03(+0.20%) |
Sep 03, 2021 | 15.47 | 15.54 | 15.11 | 15.36 | 723,896 | -0.14(-0.90%) |
Sep 02, 2021 | 15.35 | 15.64 | 15.30 | 15.50 | 741,614 | +0.19(+1.24%) |
Sep 01, 2021 | 15.26 | 15.38 | 15.05 | 15.31 | 837,966 | +0.05(+0.33%) |
Aug 31, 2021 | 15.29 | 15.34 | 14.81 | 15.26 | 2,628,476 | -0.08(-0.52%) |
Aug 30, 2021 | 14.63 | 15.38 | 14.63 | 15.34 | 938,342 | +0.66(+4.50%) |
Aug 27, 2021 | 14.53 | 14.81 | 14.44 | 14.68 | 635,946 | +0.15(+1.03%) |
Aug 26, 2021 | 14.95 | 15.03 | 14.50 | 14.53 | 1,131,665 | -0.36(-2.42%) |
Aug 25, 2021 | 15.54 | 15.54 | 14.83 | 14.89 | 1,740,636 | -0.73(-4.67%) |
Aug 24, 2021 | 15.62 | 15.96 | 15.46 | 15.62 | 845,953 | -0.02(-0.13%) |
Aug 23, 2021 | 16.31 | 16.37 | 15.41 | 15.64 | 1,210,920 | -0.30(-1.88%) |
Aug 20, 2021 | 15.99 | 16.07 | 15.81 | 15.94 | 1,441,223 | -0.09(-0.56%) |
Aug 19, 2021 | 16.02 | 16.19 | 15.90 | 16.03 | 604,651 | -0.12(-0.74%) |
Aug 18, 2021 | 16.56 | 16.72 | 16.05 | 16.15 | 652,343 | -0.36(-2.18%) |
Aug 17, 2021 | 16.25 | 16.57 | 16.25 | 16.51 | 527,243 | +0.16(+0.98%) |
Aug 16, 2021 | 16.41 | 16.49 | 16.06 | 16.35 | 478,247 | -0.04(-0.24%) |
Aug 13, 2021 | 15.90 | 16.52 | 15.73 | 16.39 | 862,793 | +0.56(+3.54%) |
Aug 12, 2021 | 15.34 | 15.86 | 15.30 | 15.83 | 651,232 | +0.57(+3.74%) |
Aug 11, 2021 | 15.24 | 15.29 | 15.02 | 15.26 | 316,817 | +0.10(+0.66%) |
Aug 10, 2021 | 15.15 | 15.21 | 14.92 | 15.16 | 399,019 | +0.00(+0.00%) |
Aug 09, 2021 | 15.41 | 15.52 | 15.08 | 15.16 | 490,820 | -0.26(-1.69%) |
Aug 06, 2021 | 15.44 | 15.52 | 15.16 | 15.42 | 371,731 | -0.02(-0.13%) |
Aug 05, 2021 | 15.10 | 15.47 | 15.03 | 15.44 | 605,758 | +0.32(+2.15%) |
Aug 04, 2021 | 15.11 | 15.25 | 14.91 | 15.12 | 601,004 | -0.07(-0.49%) |
Aug 03, 2021 | 14.68 | 15.20 | 14.63 | 15.19 | 888,151 | +0.58(+3.97%) |