Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.64 | 18.85 | 18.45 | 18.73 | 69,766,728 | +0.00(+0.00%) |
May 27, 2022 | 18.75 | 18.84 | 18.61 | 18.73 | 38,837,484 | -0.03(-0.14%) |
May 26, 2022 | 18.81 | 18.94 | 18.71 | 18.76 | 32,379,728 | +0.02(+0.09%) |
May 25, 2022 | 18.58 | 18.80 | 18.53 | 18.74 | 45,664,500 | +0.12(+0.66%) |
May 24, 2022 | 18.30 | 18.68 | 18.12 | 18.62 | 56,651,348 | +0.37(+2.02%) |
May 23, 2022 | 18.06 | 18.40 | 17.97 | 18.25 | 53,162,900 | +0.30(+1.67%) |
May 20, 2022 | 17.78 | 17.97 | 17.68 | 17.95 | 53,846,776 | +0.17(+0.94%) |
May 19, 2022 | 17.53 | 17.90 | 17.52 | 17.78 | 47,246,120 | -0.02(-0.10%) |
May 18, 2022 | 18.04 | 18.15 | 17.71 | 17.80 | 49,256,456 | -0.30(-1.65%) |
May 17, 2022 | 17.95 | 18.19 | 17.81 | 18.10 | 48,801,160 | +0.26(+1.43%) |
May 16, 2022 | 17.53 | 17.93 | 17.31 | 17.84 | 45,490,680 | +0.39(+2.22%) |
May 13, 2022 | 17.37 | 17.47 | 17.19 | 17.46 | 38,767,380 | +0.11(+0.61%) |
May 12, 2022 | 17.07 | 17.37 | 17.06 | 17.35 | 59,872,900 | +0.26(+1.49%) |
May 11, 2022 | 17.16 | 17.30 | 16.97 | 17.09 | 56,912,448 | +0.06(+0.36%) |
May 10, 2022 | 17.30 | 17.46 | 16.93 | 17.03 | 48,262,012 | -0.17(-0.97%) |
May 09, 2022 | 17.58 | 17.63 | 17.13 | 17.20 | 58,588,484 | -0.42(-2.40%) |
May 06, 2022 | 17.42 | 17.69 | 17.30 | 17.62 | 58,543,268 | +0.07(+0.40%) |
May 05, 2022 | 17.37 | 17.59 | 17.32 | 17.55 | 63,066,960 | +0.00(+0.00%) |
May 04, 2022 | 16.96 | 17.57 | 16.90 | 17.55 | 69,070,152 | +0.55(+3.21%) |
May 03, 2022 | 16.87 | 17.31 | 16.75 | 17.01 | 71,226,616 | +0.18(+1.10%) |
May 02, 2022 | 16.72 | 17.06 | 16.59 | 16.82 | 76,769,088 | +0.23(+1.38%) |
Apr 29, 2022 | 17.03 | 17.04 | 16.55 | 16.59 | 79,947,368 | -0.49(-2.88%) |
Apr 28, 2022 | 16.94 | 17.24 | 16.80 | 17.09 | 76,695,048 | +0.31(+1.84%) |
Apr 27, 2022 | 16.92 | 17.03 | 16.74 | 16.78 | 75,878,424 | -0.20(-1.19%) |
Apr 26, 2022 | 17.11 | 17.29 | 16.98 | 16.98 | 57,745,312 | -0.18(-1.08%) |
Apr 25, 2022 | 17.39 | 17.50 | 16.81 | 17.17 | 81,668,960 | -0.01(-0.05%) |
Apr 22, 2022 | 17.64 | 17.64 | 17.16 | 17.17 | 77,840,792 | -0.61(-3.41%) |
Apr 21, 2022 | 17.31 | 17.90 | 17.27 | 17.78 | 92,341,488 | +0.69(+4.01%) |
Apr 20, 2022 | 17.17 | 17.24 | 16.98 | 17.09 | 55,394,744 | -0.05(-0.31%) |
Apr 19, 2022 | 17.15 | 17.28 | 17.06 | 17.15 | 65,333,180 | +0.03(+0.15%) |
Apr 18, 2022 | 17.09 | 17.22 | 16.97 | 17.12 | 62,278,948 | -0.07(-0.41%) |
Apr 14, 2022 | 17.00 | 17.24 | 16.90 | 17.19 | 59,934,608 | +0.11(+0.62%) |
Apr 13, 2022 | 16.82 | 17.15 | 16.74 | 17.09 | 72,852,096 | +0.12(+0.71%) |
Apr 12, 2022 | 17.13 | 17.45 | 16.92 | 16.96 | 120,895,568 | -0.06(-0.36%) |
Apr 11, 2022 | 16.38 | 17.15 | 16.35 | 17.03 | 181,475,488 | +1.21(+7.66%) |
Apr 08, 2022 | 15.51 | 15.88 | 15.42 | 15.81 | 84,306,848 | +0.27(+1.73%) |
Apr 07, 2022 | 15.66 | 15.71 | 15.46 | 15.55 | 72,419,792 | -0.20(-1.25%) |
Apr 06, 2022 | 15.58 | 15.81 | 15.46 | 15.74 | 56,870,212 | +0.09(+0.59%) |
Apr 05, 2022 | 15.70 | 15.82 | 15.62 | 15.65 | 50,683,180 | -0.19(-1.20%) |
Apr 04, 2022 | 15.62 | 15.85 | 15.44 | 15.84 | 54,425,708 | +0.13(+0.83%) |
Apr 01, 2022 | 15.54 | 15.72 | 15.32 | 15.71 | 61,547,028 | +0.23(+1.48%) |
Mar 31, 2022 | 15.72 | 15.81 | 15.47 | 15.48 | 80,327,568 | -0.33(-2.11%) |
Mar 30, 2022 | 15.75 | 15.82 | 15.67 | 15.81 | 48,867,664 | +0.10(+0.63%) |
Mar 29, 2022 | 15.68 | 15.76 | 15.62 | 15.72 | 51,034,568 | +0.08(+0.50%) |
Mar 28, 2022 | 15.72 | 15.77 | 15.53 | 15.64 | 58,758,892 | +0.02(+0.13%) |
Mar 25, 2022 | 15.33 | 15.62 | 15.28 | 15.62 | 48,582,644 | +0.33(+2.19%) |
Mar 24, 2022 | 15.22 | 15.30 | 15.17 | 15.28 | 42,898,484 | +0.08(+0.52%) |
Mar 23, 2022 | 15.20 | 15.36 | 15.18 | 15.20 | 43,966,568 | +0.00(+0.00%) |
Mar 22, 2022 | 15.24 | 15.39 | 15.18 | 15.20 | 45,808,388 | +0.03(+0.22%) |
Mar 21, 2022 | 15.21 | 15.40 | 15.13 | 15.17 | 58,777,496 | -0.04(-0.26%) |
Mar 18, 2022 | 15.20 | 15.30 | 15.08 | 15.21 | 103,292,824 | +0.02(+0.13%) |
Mar 17, 2022 | 15.15 | 15.24 | 15.02 | 15.19 | 47,390,328 | +0.00(+0.00%) |
Mar 16, 2022 | 15.17 | 15.25 | 15.05 | 15.19 | 57,402,420 | +0.07(+0.43%) |
Mar 15, 2022 | 15.05 | 15.20 | 15.01 | 15.13 | 54,268,388 | +0.13(+0.87%) |
Mar 14, 2022 | 15.21 | 15.22 | 14.94 | 14.99 | 75,723,168 | -0.20(-1.29%) |
Mar 11, 2022 | 15.46 | 15.53 | 15.17 | 15.19 | 83,177,504 | +0.00(+0.00%) |
Mar 10, 2022 | 15.21 | 15.03 | 15.19 | 61,796,732 | -0.05(-0.30%) | |
Mar 09, 2022 | 15.26 | 15.41 | 15.20 | 15.24 | 66,843,976 | +0.17(+1.13%) |
Mar 08, 2022 | 15.40 | 15.48 | 15.07 | 15.07 | 77,526,680 | -0.37(-2.42%) |
Mar 07, 2022 | 15.51 | 15.63 | 15.38 | 15.44 | 57,743,212 | -0.20(-1.26%) |
Mar 04, 2022 | 15.53 | 15.65 | 15.36 | 15.64 | 55,572,300 | -0.03(-0.17%) |
Mar 03, 2022 | 15.69 | 15.78 | 15.51 | 15.66 | 56,700,512 | +0.06(+0.38%) |
Mar 02, 2022 | 15.43 | 15.75 | 15.41 | 15.60 | 52,595,704 | +0.19(+1.23%) |
Mar 01, 2022 | 15.47 | 15.56 | 15.18 | 15.41 | 66,468,492 | -0.10(-0.68%) |
Feb 28, 2022 | 15.45 | 15.56 | 15.34 | 15.52 | 72,678,584 | -0.14(-0.92%) |
Feb 25, 2022 | 15.36 | 15.79 | 15.55 | 15.66 | 68,056,040 | +0.45(+2.93%) |
Feb 24, 2022 | 15.04 | 15.26 | 14.84 | 15.22 | 107,212,840 | -0.18(-1.19%) |
Feb 23, 2022 | 15.59 | 15.68 | 15.34 | 15.40 | 57,919,644 | -0.16(-1.01%) |
Feb 22, 2022 | 15.57 | 15.79 | 15.44 | 15.56 | 71,673,856 | -0.08(-0.50%) |
Feb 18, 2022 | 15.64 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 15.61 | 15.69 | 15.46 | 15.56 | 71,151,128 | -0.12(-0.75%) |
Feb 16, 2022 | 15.83 | 15.94 | 15.58 | 15.68 | 69,893,656 | -0.26(-1.64%) |
Feb 15, 2022 | 15.83 | 16.02 | 15.79 | 15.94 | 50,253,928 | +0.19(+1.21%) |
Feb 14, 2022 | 15.74 | 15.90 | 15.62 | 15.75 | 66,239,512 | -0.05(-0.33%) |
Feb 11, 2022 | 15.89 | 16.02 | 15.73 | 15.81 | 69,275,496 | -0.08(-0.49%) |
Feb 10, 2022 | 16.02 | 16.15 | 15.86 | 15.89 | 67,342,264 | -0.16(-1.02%) |
Feb 09, 2022 | 15.73 | 16.08 | 15.71 | 16.05 | 61,149,460 | +0.37(+2.34%) |
Feb 08, 2022 | 15.64 | 15.80 | 15.61 | 15.68 | 48,557,736 | +0.01(+0.04%) |
Feb 07, 2022 | 15.75 | 15.77 | 15.48 | 15.68 | 84,351,408 | -0.10(-0.62%) |
Feb 04, 2022 | 16.06 | 16.08 | 15.71 | 15.77 | 80,383,888 | -0.31(-1.95%) |
Feb 03, 2022 | 16.05 | 16.09 | 73,562,048 | +0.01(+0.08%) | ||
Feb 02, 2022 | 15.86 | 16.18 | 15.77 | 16.08 | 108,139,504 | +0.08(+0.49%) |
Feb 01, 2022 | 15.85 | 16.11 | 15.80 | 16.00 | 198,823,632 | -0.71(-4.24%) |
Jan 31, 2022 | 16.36 | 16.73 | 16.70 | 149,515,232 | +0.19(+1.15%) | |
Jan 28, 2022 | 15.77 | 16.53 | 15.68 | 16.51 | 117,757,352 | +0.71(+4.52%) |
Jan 27, 2022 | 15.76 | 16.07 | 15.43 | 15.80 | 134,542,800 | -0.09(-0.54%) |
Jan 26, 2022 | 17.67 | 17.67 | 15.76 | 15.89 | 216,891,056 | -1.46(-8.42%) |
Jan 25, 2022 | 17.14 | 17.42 | 16.84 | 17.35 | 133,096,296 | +0.09(+0.53%) |
Jan 24, 2022 | 17.16 | 17.41 | 16.89 | 17.25 | 118,654,520 | -0.18(-1.01%) |
Jan 21, 2022 | 17.58 | 17.69 | 17.32 | 17.43 | 91,909,448 | -0.27(-1.52%) |
Jan 20, 2022 | 17.77 | 17.96 | 17.66 | 17.70 | 64,116,148 | -0.17(-0.95%) |
Jan 19, 2022 | 17.98 | 18.00 | 17.54 | 17.87 | 77,745,920 | -0.02(-0.11%) |
Jan 18, 2022 | 17.82 | 17.99 | 17.63 | 17.89 | 92,523,472 | +0.09(+0.48%) |
Jan 14, 2022 | 17.81 | 0 | +0.25(+1.42%) | |||
Jan 13, 2022 | 17.36 | 17.73 | 17.24 | 17.56 | 74,920,448 | +0.23(+1.32%) |
Jan 12, 2022 | 17.22 | 17.37 | 17.13 | 17.33 | 55,947,896 | +0.07(+0.42%) |
Jan 11, 2022 | 17.46 | 17.51 | 17.12 | 17.25 | 69,278,608 | -0.08(-0.45%) |
Jan 10, 2022 | 17.29 | 17.45 | 17.16 | 17.33 | 88,780,816 | +0.11(+0.65%) |
Jan 07, 2022 | 16.97 | 17.37 | 16.94 | 17.22 | 113,188,104 | +0.46(+2.74%) |
Jan 06, 2022 | 17.15 | 17.20 | 16.65 | 16.76 | 110,153,752 | -0.06(-0.38%) |
Jan 05, 2022 | 16.69 | 17.22 | 16.69 | 16.83 | 147,412,000 | +0.37(+2.22%) |
Jan 04, 2022 | 16.47 | 16.62 | 16.33 | 16.46 | 85,728,272 | +0.13(+0.83%) |
Jan 03, 2022 | 15.90 | 16.42 | 15.91 | 16.33 | 90,547,416 | +0.53(+3.37%) |
Dec 31, 2021 | 15.87 | 15.94 | 15.77 | 15.79 | 70,122,600 | -0.12(-0.73%) |
Dec 30, 2021 | 15.84 | 16.02 | 15.83 | 15.91 | 63,124,476 | +0.09(+0.57%) |
Dec 29, 2021 | 15.93 | 16.00 | 15.79 | 15.82 | 52,572,328 | -0.12(-0.72%) |
Dec 28, 2021 | 15.88 | 16.13 | 15.85 | 15.94 | 65,520,256 | +0.03(+0.16%) |
Dec 27, 2021 | 15.97 | 16.11 | 15.81 | 15.91 | 79,757,520 | -0.06(-0.36%) |
Dec 23, 2021 | 15.95 | 16.06 | 15.93 | 15.97 | 67,464,136 | +0.06(+0.36%) |
Dec 22, 2021 | 15.69 | 15.95 | 15.56 | 15.91 | 79,766,392 | +0.20(+1.27%) |
Dec 21, 2021 | 15.61 | 15.94 | 15.53 | 15.71 | 113,497,496 | +0.18(+1.16%) |
Dec 20, 2021 | 15.43 | 15.60 | 15.25 | 15.53 | 120,019,904 | +0.26(+1.72%) |
Dec 17, 2021 | 15.28 | 15.31 | 14.95 | 15.27 | 168,184,256 | +0.04(+0.29%) |
Dec 16, 2021 | 14.54 | 15.34 | 14.54 | 15.22 | 176,877,280 | +0.99(+6.95%) |
Dec 15, 2021 | 14.30 | 14.38 | 14.14 | 14.23 | 110,091,192 | -0.08(-0.54%) |
Dec 14, 2021 | 14.38 | 14.59 | 14.29 | 14.31 | 120,272,992 | -0.10(-0.67%) |
Dec 13, 2021 | 14.58 | 14.64 | 14.31 | 14.41 | 102,993,856 | -0.26(-1.75%) |
Dec 10, 2021 | 14.75 | 14.80 | 14.61 | 14.66 | 62,335,648 | -0.06(-0.44%) |
Dec 09, 2021 | 14.79 | 14.81 | 14.56 | 14.73 | 80,288,208 | -0.15(-0.99%) |
Dec 08, 2021 | 14.78 | 15.13 | 14.75 | 14.88 | 76,198,464 | +0.06(+0.39%) |
Dec 07, 2021 | 14.96 | 15.00 | 14.75 | 14.82 | 97,194,048 | -0.13(-0.86%) |
Dec 06, 2021 | 15.15 | 15.37 | 14.91 | 14.95 | 92,028,704 | -0.12(-0.77%) |
Dec 03, 2021 | 14.78 | 15.11 | 14.71 | 15.06 | 109,882,616 | +0.26(+1.78%) |
Dec 02, 2021 | 14.30 | 14.93 | 14.30 | 14.80 | 124,629,776 | +0.53(+3.69%) |
Dec 01, 2021 | 14.77 | 14.89 | 14.27 | 14.27 | 125,082,488 | -0.39(-2.63%) |
Nov 30, 2021 | 15.18 | 15.20 | 14.48 | 14.66 | 216,920,288 | -0.68(-4.44%) |
Nov 29, 2021 | 15.57 | 15.58 | 15.31 | 15.34 | 81,662,064 | -0.21(-1.36%) |
Nov 26, 2021 | 15.45 | 15.61 | 15.42 | 15.55 | 45,704,728 | -0.16(-1.02%) |
Nov 24, 2021 | 15.84 | 15.87 | 15.68 | 15.71 | 52,464,644 | -0.19(-1.17%) |
Nov 23, 2021 | 15.85 | 16.04 | 15.85 | 15.90 | 69,351,336 | +0.04(+0.24%) |
Nov 22, 2021 | 15.47 | 15.96 | 15.45 | 15.86 | 83,980,808 | +0.37(+2.36%) |
Nov 19, 2021 | 15.61 | 15.63 | 15.38 | 15.49 | 78,608,752 | -0.17(-1.07%) |
Nov 18, 2021 | 15.81 | 15.68 | 15.66 | 15.66 | 58,470,028 | -0.17(-1.09%) |
Nov 17, 2021 | 15.81 | 15.87 | 15.77 | 15.83 | 50,258,548 | +0.00(+0.00%) |
Nov 16, 2021 | 15.92 | 15.98 | 15.81 | 15.83 | 54,979,252 | -0.09(-0.56%) |
Nov 15, 2021 | 16.03 | 16.08 | 15.88 | 15.92 | 62,654,452 | -0.09(-0.56%) |
Nov 12, 2021 | 16.02 | 16.10 | 15.99 | 16.01 | 42,605,988 | +0.01(+0.08%) |
Nov 11, 2021 | 16.04 | 16.12 | 15.97 | 16.00 | 47,288,624 | -0.02(-0.12%) |
Nov 10, 2021 | 15.85 | 16.02 | 73,242,864 | +0.15(+0.97%) | ||
Nov 09, 2021 | 15.94 | 15.95 | 15.78 | 15.86 | 70,613,008 | -0.11(-0.68%) |
Nov 08, 2021 | 16.09 | 16.13 | 15.88 | 15.97 | 71,897,392 | -0.14(-0.88%) |
Nov 05, 2021 | 15.95 | 16.25 | 15.94 | 16.12 | 69,250,888 | +0.19(+1.21%) |
Nov 04, 2021 | 16.13 | 16.21 | 15.76 | 15.92 | 98,212,344 | -0.24(-1.51%) |
Nov 03, 2021 | 16.13 | 16.26 | 16.12 | 16.17 | 56,611,496 | -0.03(-0.20%) |
Nov 02, 2021 | 16.31 | 16.36 | 16.13 | 16.20 | 53,866,172 | -0.09(-0.55%) |
Nov 01, 2021 | 16.35 | 16.35 | 16.35 | 16.29 | 62,714,700 | +0.07(+0.44%) |
Oct 29, 2021 | 16.29 | 16.38 | 16.15 | 16.22 | 84,436,368 | -0.19(-1.14%) |
Oct 28, 2021 | 16.13 | 16.46 | 16.11 | 16.40 | 82,716,904 | +0.31(+1.96%) |
Oct 27, 2021 | 16.30 | 16.36 | 16.08 | 16.09 | 62,264,892 | -0.20(-1.22%) |
Oct 26, 2021 | 16.46 | 16.28 | 16.29 | 56,676,640 | -0.17(-1.05%) | |
Oct 25, 2021 | 16.33 | 16.47 | 16.26 | 16.46 | 77,261,624 | +0.10(+0.59%) |
Oct 22, 2021 | 16.54 | 16.56 | 16.35 | 16.37 | 57,833,880 | -0.17(-1.05%) |
Oct 21, 2021 | 16.77 | 16.88 | 16.44 | 16.54 | 86,894,568 | -0.10(-0.58%) |
Oct 20, 2021 | 16.44 | 16.75 | 16.41 | 16.64 | 75,208,632 | +0.21(+1.25%) |
Oct 19, 2021 | 16.35 | 16.44 | 16.22 | 16.43 | 54,464,612 | +0.17(+1.03%) |
Oct 18, 2021 | 16.41 | 16.47 | 16.23 | 16.26 | 70,342,424 | -0.24(-1.44%) |
Oct 15, 2021 | 16.49 | 16.65 | 16.47 | 16.50 | 74,185,568 | +0.05(+0.31%) |
Oct 14, 2021 | 16.29 | 16.57 | 16.24 | 16.45 | 88,252,848 | +0.21(+1.27%) |
Oct 13, 2021 | 16.23 | 16.35 | 16.06 | 16.24 | 94,722,984 | -0.08(-0.51%) |
Oct 12, 2021 | 16.71 | 16.71 | 16.28 | 16.33 | 119,388,128 | -0.39(-2.30%) |
Oct 11, 2021 | 17.14 | 17.19 | 16.71 | 16.71 | 100,502,320 | -0.48(-2.76%) |
Oct 08, 2021 | 17.37 | 17.41 | 17.17 | 17.19 | 60,744,468 | -0.21(-1.18%) |
Oct 07, 2021 | 17.34 | 17.48 | 17.32 | 17.39 | 76,938,344 | +0.19(+1.12%) |
Oct 06, 2021 | 17.17 | 17.22 | 16.99 | 17.20 | 88,611,944 | -0.03(-0.15%) |
Oct 05, 2021 | 17.19 | 17.31 | 17.11 | 17.23 | 51,097,232 | +0.06(+0.37%) |
Oct 04, 2021 | 17.16 | 17.29 | 17.06 | 17.16 | 69,423,008 | +0.06(+0.33%) |
Oct 01, 2021 | 17.09 | 17.26 | 17.01 | 17.11 | 50,079,580 | +0.09(+0.56%) |
Sep 30, 2021 | 17.31 | 17.33 | 17.02 | 17.01 | 70,485,448 | -0.25(-1.42%) |
Sep 29, 2021 | 17.18 | 17.36 | 17.11 | 17.26 | 49,883,588 | +0.10(+0.59%) |
Sep 28, 2021 | 17.28 | 17.47 | 17.12 | 17.16 | 52,275,600 | -0.10(-0.58%) |
Sep 27, 2021 | 17.11 | 17.41 | 17.11 | 17.26 | 51,049,052 | +0.17(+0.99%) |
Sep 24, 2021 | 17.10 | 17.24 | 17.07 | 17.09 | 38,862,924 | -0.04(-0.22%) |
Sep 23, 2021 | 17.04 | 17.19 | 17.02 | 17.12 | 54,020,192 | +0.11(+0.67%) |
Sep 22, 2021 | 17.02 | 17.13 | 17.00 | 17.01 | 50,252,620 | +0.03(+0.19%) |
Sep 21, 2021 | 17.20 | 17.28 | 16.97 | 16.98 | 56,523,836 | -0.16(-0.92%) |
Sep 20, 2021 | 17.21 | 17.24 | 16.97 | 17.14 | 77,494,736 | -0.20(-1.16%) |
Sep 17, 2021 | 17.27 | 17.60 | 17.27 | 17.34 | 107,937,520 | -0.04(-0.25%) |
Sep 16, 2021 | 17.36 | 17.47 | 17.28 | 17.38 | 45,617,780 | +0.02(+0.11%) |
Sep 15, 2021 | 17.23 | 17.41 | 17.20 | 17.36 | 53,406,744 | +0.15(+0.88%) |
Sep 14, 2021 | 17.35 | 17.39 | 17.16 | 17.21 | 45,624,112 | -0.12(-0.69%) |
Sep 13, 2021 | 17.22 | 17.48 | 17.22 | 17.33 | 61,359,704 | +0.21(+1.25%) |
Sep 10, 2021 | 17.31 | 17.27 | 17.11 | 17.12 | 45,941,300 | -0.15(-0.87%) |
Sep 09, 2021 | 17.36 | 17.43 | 17.26 | 17.27 | 47,720,308 | -0.11(-0.65%) |
Sep 08, 2021 | 17.29 | 17.47 | 17.29 | 17.38 | 45,537,720 | +0.11(+0.66%) |
Sep 07, 2021 | 17.30 | 17.35 | 17.23 | 17.27 | 41,879,904 | -0.09(-0.51%) |
Sep 03, 2021 | 17.41 | 17.48 | 17.21 | 17.36 | 42,946,752 | -0.05(-0.29%) |
Sep 02, 2021 | 17.12 | 17.55 | 17.11 | 17.41 | 96,778,528 | +0.28(+1.65%) |
Sep 01, 2021 | 17.28 | 17.29 | 17.09 | 17.12 | 45,015,068 | -0.14(-0.84%) |
Aug 31, 2021 | 17.12 | 17.32 | 17.08 | 17.27 | 63,192,820 | +0.12(+0.70%) |
Aug 30, 2021 | 17.08 | 17.19 | 17.04 | 17.15 | 48,286,100 | +0.06(+0.37%) |
Aug 27, 2021 | 17.03 | 17.13 | 16.93 | 17.09 | 51,192,596 | +0.07(+0.41%) |
Aug 26, 2021 | 17.26 | 17.27 | 17.01 | 17.02 | 58,752,232 | -0.26(-1.49%) |
Aug 25, 2021 | 17.29 | 17.33 | 17.22 | 17.28 | 35,616,544 | -0.01(-0.07%) |
Aug 24, 2021 | 17.34 | 17.36 | 17.24 | 17.29 | 46,496,288 | -0.04(-0.25%) |
Aug 23, 2021 | 17.40 | 17.46 | 17.32 | 17.33 | 44,370,340 | -0.03(-0.18%) |
Aug 20, 2021 | 17.33 | 17.53 | 17.28 | 17.36 | 44,076,848 | +0.03(+0.15%) |
Aug 19, 2021 | 17.51 | 17.54 | 17.33 | 17.34 | 59,780,940 | -0.19(-1.08%) |
Aug 18, 2021 | 17.67 | 17.67 | 17.51 | 17.53 | 43,864,912 | -0.23(-1.28%) |
Aug 17, 2021 | 17.69 | 17.80 | 17.64 | 17.75 | 31,611,368 | -0.01(-0.04%) |
Aug 16, 2021 | 17.72 | 17.82 | 17.62 | 17.76 | 32,557,518 | +0.01(+0.04%) |
Aug 13, 2021 | 17.66 | 17.80 | 17.63 | 17.75 | 34,842,140 | +0.11(+0.61%) |
Aug 12, 2021 | 17.76 | 17.77 | 17.60 | 17.65 | 30,185,974 | -0.09(-0.50%) |
Aug 11, 2021 | 17.69 | 17.77 | 17.65 | 17.74 | 32,547,044 | +0.04(+0.25%) |
Aug 10, 2021 | 17.52 | 17.70 | 17.49 | 17.69 | 35,342,708 | +0.15(+0.86%) |
Aug 09, 2021 | 17.62 | 17.63 | 17.52 | 17.54 | 40,000,620 | -0.07(-0.39%) |
Aug 06, 2021 | 17.58 | 17.69 | 17.58 | 17.61 | 36,651,676 | +0.01(+0.07%) |
Aug 05, 2021 | 17.55 | 17.64 | 17.55 | 17.60 | 33,372,996 | +0.06(+0.32%) |
Aug 04, 2021 | 17.66 | 17.71 | 17.52 | 17.54 | 46,718,392 | -0.21(-1.21%) |
Aug 03, 2021 | 17.69 | 17.79 | 17.58 | 17.75 | 45,546,628 | +0.05(+0.28%) |
Aug 02, 2021 | 17.79 | 17.98 | 17.65 | 17.70 | 51,655,864 | +0.04(+0.21%) |
Jul 30, 2021 | 17.87 | 17.89 | 17.64 | 17.67 | 59,545,332 | -0.15(-0.85%) |
Jul 29, 2021 | 17.75 | 17.92 | 17.70 | 17.82 | 50,514,284 | +0.18(+1.00%) |
Jul 28, 2021 | 17.73 | 17.82 | 17.55 | 17.64 | 50,442,516 | -0.12(-0.67%) |
Jul 27, 2021 | 17.64 | 17.88 | 17.56 | 17.76 | 54,267,156 | +0.01(+0.07%) |
Jul 26, 2021 | 17.69 | 17.79 | 17.64 | 17.75 | 58,041,040 | +0.02(+0.11%) |
Jul 23, 2021 | 17.62 | 17.77 | 17.59 | 17.73 | 48,005,352 | +0.09(+0.50%) |
Jul 22, 2021 | 17.80 | 17.86 | 17.47 | 17.64 | 58,632,620 | +0.07(+0.39%) |
Jul 21, 2021 | 17.69 | 17.82 | 17.54 | 17.57 | 48,906,372 | -0.01(-0.04%) |
Jul 20, 2021 | 17.45 | 17.75 | 17.41 | 17.58 | 55,191,228 | +0.08(+0.43%) |
Jul 19, 2021 | 17.70 | 17.76 | 17.32 | 17.50 | 91,572,544 | -0.35(-1.94%) |
Jul 16, 2021 | 17.95 | 18.03 | 17.82 | 17.85 | 41,582,332 | -0.06(-0.32%) |
Jul 15, 2021 | 17.79 | 17.95 | 17.76 | 17.91 | 43,288,088 | +0.11(+0.60%) |
Jul 14, 2021 | 17.80 | 17.86 | 17.74 | 17.80 | 51,703,728 | -0.01(-0.04%) |
Jul 13, 2021 | 17.94 | 18.03 | 17.77 | 17.80 | 46,071,540 | -0.13(-0.74%) |
Jul 12, 2021 | 17.85 | 18.00 | 17.78 | 17.94 | 42,681,516 | +0.02(+0.11%) |
Jul 09, 2021 | 17.79 | 17.97 | 17.79 | 17.92 | 54,226,484 | +0.17(+0.96%) |
Jul 08, 2021 | 17.80 | 17.82 | 17.69 | 17.75 | 63,994,496 | -0.14(-0.81%) |
Jul 07, 2021 | 17.95 | 17.98 | 17.85 | 17.89 | 54,434,372 | -0.06(-0.31%) |
Jul 06, 2021 | 18.11 | 18.14 | 17.91 | 17.95 | 64,997,796 | -0.13(-0.72%) |
Jul 02, 2021 | 18.00 | 18.15 | 18.00 | 18.08 | 46,381,288 | +0.07(+0.41%) |
Jul 01, 2021 | 17.87 | 18.07 | 17.85 | 18.00 | 42,663,892 | +0.20(+1.15%) |
Jun 30, 2021 | 17.73 | 17.85 | 17.72 | 17.80 | 53,261,284 | +0.07(+0.42%) |
Jun 29, 2021 | 17.81 | 17.96 | 17.72 | 17.73 | 52,154,780 | -0.07(-0.42%) |
Jun 28, 2021 | 17.88 | 17.88 | 17.78 | 17.80 | 43,806,732 | -0.07(-0.38%) |
Jun 25, 2021 | 17.75 | 17.91 | 17.73 | 17.87 | 45,231,696 | +0.06(+0.35%) |
Jun 24, 2021 | 17.76 | 17.84 | 17.70 | 17.81 | 57,992,808 | +0.09(+0.49%) |
Jun 23, 2021 | 17.81 | 17.89 | 17.71 | 17.72 | 38,409,264 | -0.08(-0.45%) |
Jun 22, 2021 | 17.90 | 17.94 | 17.79 | 17.80 | 50,828,732 | -0.09(-0.52%) |
Jun 21, 2021 | 17.76 | 17.91 | 17.73 | 17.89 | 54,321,776 | +0.17(+0.98%) |
Jun 18, 2021 | 17.71 | 17.79 | 17.57 | 17.72 | 106,288,664 | -0.06(-0.31%) |
Jun 17, 2021 | 17.96 | 18.03 | 17.76 | 17.78 | 57,718,564 | -0.20(-1.10%) |
Jun 16, 2021 | 18.11 | 18.15 | 17.93 | 17.97 | 49,149,772 | -0.14(-0.75%) |
Jun 15, 2021 | 17.97 | 18.12 | 17.96 | 18.11 | 42,367,808 | +0.12(+0.65%) |
Jun 14, 2021 | 18.08 | 18.11 | 17.91 | 17.99 | 43,963,444 | -0.14(-0.78%) |
Jun 11, 2021 | 18.07 | 18.15 | 18.02 | 18.13 | 50,295,448 | +0.09(+0.48%) |
Jun 10, 2021 | 17.94 | 18.12 | 17.94 | 18.05 | 56,189,352 | +0.11(+0.59%) |
Jun 09, 2021 | 17.91 | 18.05 | 17.86 | 17.94 | 47,697,272 | +0.02(+0.10%) |
Jun 08, 2021 | 17.95 | 17.96 | 17.77 | 17.92 | 99,876,176 | -0.06(-0.34%) |
Jun 07, 2021 | 18.12 | 18.14 | 17.94 | 17.99 | 53,504,092 | -0.12(-0.65%) |
Jun 04, 2021 | 18.08 | 18.15 | 18.05 | 18.10 | 55,231,576 | +0.02(+0.14%) |
Jun 03, 2021 | 18.22 | 18.29 | 18.05 | 18.08 | 74,194,072 | -0.24(-1.28%) |
Jun 02, 2021 | 18.12 | 18.33 | 18.03 | 18.31 | 64,718,452 | +0.18(+0.99%) |