Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.54 | 13.87 | 13.53 | 13.81 | 5,813,519 | +0.26(+1.89%) |
Jul 28, 2022 | 13.42 | 13.82 | 13.14 | 13.55 | 8,563,924 | +0.09(+0.65%) |
Jul 27, 2022 | 13.35 | 13.49 | 13.31 | 13.46 | 4,174,247 | +0.10(+0.72%) |
Jul 26, 2022 | 13.46 | 13.52 | 13.31 | 13.37 | 4,618,657 | -0.09(-0.65%) |
Jul 25, 2022 | 13.26 | 13.50 | 13.17 | 13.46 | 5,282,944 | +0.20(+1.51%) |
Jul 22, 2022 | 13.10 | 13.32 | 13.10 | 13.26 | 8,464,741 | +0.25(+1.91%) |
Jul 21, 2022 | 12.86 | 13.02 | 12.69 | 13.01 | 6,134,278 | +0.10(+0.74%) |
Jul 20, 2022 | 13.00 | 13.09 | 12.84 | 12.91 | 4,894,405 | -0.03(-0.25%) |
Jul 19, 2022 | 12.78 | 12.99 | 12.69 | 12.94 | 6,540,791 | +0.28(+2.21%) |
Jul 18, 2022 | 12.70 | 12.83 | 12.58 | 12.66 | 8,602,038 | +0.03(+0.25%) |
Jul 15, 2022 | 12.75 | 12.88 | 12.49 | 12.63 | 9,770,932 | +0.18(+1.42%) |
Jul 14, 2022 | 12.31 | 12.50 | 12.20 | 12.46 | 5,491,701 | -0.10(-0.83%) |
Jul 13, 2022 | 12.54 | 12.68 | 12.42 | 12.56 | 4,511,709 | -0.10(-0.82%) |
Jul 12, 2022 | 12.32 | 12.78 | 12.32 | 12.66 | 6,713,171 | +0.28(+2.26%) |
Jul 11, 2022 | 12.52 | 12.61 | 12.34 | 12.38 | 6,736,685 | -0.10(-0.83%) |
Jul 08, 2022 | 12.57 | 12.68 | 12.42 | 12.49 | 4,242,423 | -0.06(-0.45%) |
Jul 07, 2022 | 12.58 | 12.67 | 12.50 | 12.54 | 4,684,825 | +0.05(+0.38%) |
Jul 06, 2022 | 12.63 | 12.70 | 12.48 | 12.50 | 6,457,655 | -0.07(-0.57%) |
Jul 05, 2022 | 12.42 | 12.59 | 12.14 | 12.57 | 7,022,233 | +0.04(+0.32%) |
Jul 01, 2022 | 12.18 | 12.58 | 12.14 | 12.53 | 7,663,299 | +0.30(+2.42%) |
Jun 30, 2022 | 12.58 | 12.61 | 12.16 | 12.23 | 14,303,620 | -0.54(-4.20%) |
Jun 29, 2022 | 12.43 | 12.79 | 12.42 | 12.77 | 8,067,356 | +0.30(+2.38%) |
Jun 28, 2022 | 12.68 | 12.85 | 12.39 | 12.47 | 9,295,112 | -0.12(-0.95%) |
Jun 27, 2022 | 12.40 | 12.75 | 12.29 | 12.59 | 11,193,185 | +0.19(+1.55%) |
Jun 24, 2022 | 12.16 | 12.46 | 12.10 | 12.40 | 10,110,418 | +0.34(+2.86%) |
Jun 23, 2022 | 11.77 | 12.08 | 11.76 | 12.05 | 7,282,076 | +0.32(+2.73%) |
Jun 22, 2022 | 11.53 | 11.87 | 11.40 | 11.73 | 9,378,147 | -0.01(-0.07%) |
Jun 21, 2022 | 11.62 | 11.86 | 11.60 | 11.74 | 9,543,914 | +0.24(+2.09%) |
Jun 17, 2022 | 11.48 | 11.67 | 11.29 | 11.50 | 18,413,208 | +0.02(+0.14%) |
Jun 16, 2022 | 11.76 | 11.81 | 11.44 | 11.49 | 15,114,576 | -0.52(-4.34%) |
Jun 15, 2022 | 11.86 | 12.13 | 11.73 | 12.01 | 13,559,579 | +0.27(+2.32%) |
Jun 14, 2022 | 11.92 | 11.98 | 11.59 | 11.73 | 16,034,369 | -0.10(-0.86%) |
Jun 13, 2022 | 12.31 | 12.47 | 11.80 | 11.84 | 16,084,179 | -0.72(-5.75%) |
Jun 10, 2022 | 12.57 | 12.75 | 12.39 | 12.56 | 13,596,082 | -0.11(-0.87%) |
Jun 09, 2022 | 13.23 | 13.27 | 12.65 | 12.67 | 13,831,156 | -0.59(-4.44%) |
Jun 08, 2022 | 13.63 | 13.63 | 13.22 | 13.26 | 7,813,570 | -0.43(-3.16%) |
Jun 07, 2022 | 13.29 | 13.71 | 13.27 | 13.69 | 10,281,140 | +0.35(+2.59%) |
Jun 06, 2022 | 13.70 | 13.76 | 13.31 | 13.34 | 13,962,222 | -0.27(-1.96%) |
Jun 03, 2022 | 14.08 | 14.11 | 13.61 | 13.61 | 12,292,289 | -0.54(-3.83%) |
Jun 02, 2022 | 14.31 | 14.42 | 13.92 | 14.15 | 12,985,962 | -0.21(-1.48%) |
Jun 01, 2022 | 14.72 | 14.75 | 14.22 | 14.37 | 6,372,667 | -0.23(-1.56%) |
May 31, 2022 | 14.50 | 14.68 | 14.42 | 14.59 | 9,266,455 | +0.00(+0.00%) |
May 27, 2022 | 14.61 | 14.86 | 14.55 | 14.59 | 7,587,114 | +0.00(+0.00%) |
May 26, 2022 | 14.81 | 14.82 | 14.57 | 14.59 | 6,077,185 | -0.13(-0.91%) |
May 25, 2022 | 14.49 | 14.80 | 14.41 | 14.73 | 8,752,450 | +0.22(+1.52%) |
May 24, 2022 | 14.26 | 14.59 | 14.00 | 14.51 | 5,465,268 | +0.25(+1.76%) |
May 23, 2022 | 14.24 | 14.42 | 14.17 | 14.26 | 5,189,572 | +0.06(+0.44%) |
May 20, 2022 | 14.33 | 14.41 | 13.89 | 14.19 | 6,945,163 | -0.05(-0.33%) |
May 19, 2022 | 14.17 | 14.51 | 14.17 | 14.24 | 5,429,929 | +0.01(+0.05%) |
May 18, 2022 | 14.52 | 14.57 | 14.15 | 14.23 | 4,988,877 | -0.27(-1.89%) |
May 17, 2022 | 14.41 | 14.51 | 14.13 | 14.51 | 6,693,557 | +0.27(+1.93%) |
May 16, 2022 | 14.27 | 14.37 | 14.19 | 14.23 | 5,277,312 | -0.07(-0.49%) |
May 13, 2022 | 14.15 | 14.32 | 14.04 | 14.30 | 6,145,175 | +0.26(+1.85%) |
May 12, 2022 | 13.74 | 14.06 | 13.65 | 14.04 | 5,831,580 | +0.31(+2.29%) |
May 11, 2022 | 13.89 | 14.19 | 13.72 | 13.73 | 7,965,761 | -0.06(-0.46%) |
May 10, 2022 | 14.18 | 14.25 | 13.68 | 13.79 | 7,662,429 | -0.27(-1.90%) |
May 09, 2022 | 14.37 | 14.40 | 13.96 | 14.06 | 6,598,504 | -0.41(-2.82%) |
May 06, 2022 | 14.50 | 14.56 | 14.23 | 14.47 | 6,963,774 | -0.16(-1.07%) |
May 05, 2022 | 14.81 | 14.82 | 14.39 | 14.62 | 6,623,252 | -0.27(-1.79%) |
May 04, 2022 | 14.61 | 14.89 | 14.37 | 14.89 | 7,779,119 | +0.14(+0.96%) |
May 03, 2022 | 14.24 | 14.85 | 14.22 | 14.75 | 8,056,944 | +0.59(+4.16%) |
May 02, 2022 | 14.45 | 14.63 | 13.82 | 14.16 | 10,139,703 | -0.28(-1.96%) |
Apr 29, 2022 | 14.66 | 15.02 | 14.41 | 14.44 | 9,908,876 | -0.27(-1.82%) |
Apr 28, 2022 | 14.18 | 14.81 | 14.13 | 14.71 | 8,551,097 | +0.84(+6.06%) |
Apr 27, 2022 | 14.22 | 14.37 | 13.81 | 13.87 | 9,322,781 | -0.36(-2.54%) |
Apr 26, 2022 | 14.48 | 14.53 | 14.19 | 14.23 | 9,341,017 | -0.33(-2.26%) |
Apr 25, 2022 | 14.73 | 14.83 | 14.49 | 14.56 | 9,855,194 | -0.17(-1.17%) |
Apr 22, 2022 | 15.65 | 15.69 | 14.72 | 14.73 | 13,593,568 | -1.23(-7.72%) |
Apr 21, 2022 | 15.94 | 16.07 | 15.81 | 15.97 | 6,922,405 | +0.11(+0.69%) |
Apr 20, 2022 | 15.58 | 15.94 | 15.46 | 15.86 | 6,403,994 | +0.30(+1.92%) |
Apr 19, 2022 | 15.50 | 15.65 | 15.35 | 15.56 | 7,463,717 | +0.23(+1.49%) |
Apr 18, 2022 | 15.80 | 15.86 | 15.25 | 15.33 | 9,825,559 | -0.56(-3.51%) |
Apr 14, 2022 | 16.09 | 16.27 | 15.87 | 15.89 | 7,785,430 | -0.06(-0.39%) |
Apr 13, 2022 | 15.80 | 15.98 | 15.62 | 15.95 | 7,345,068 | -0.02(-0.10%) |
Apr 12, 2022 | 16.10 | 16.19 | 15.86 | 15.97 | 5,258,989 | -0.16(-0.97%) |
Apr 11, 2022 | 16.61 | 16.69 | 16.09 | 16.13 | 6,291,009 | -0.45(-2.70%) |
Apr 08, 2022 | 16.75 | 16.77 | 16.53 | 16.57 | 3,406,499 | -0.02(-0.14%) |
Apr 07, 2022 | 16.69 | 16.69 | 16.42 | 16.60 | 4,902,247 | -0.10(-0.61%) |
Apr 06, 2022 | 16.26 | 16.73 | 16.16 | 16.70 | 5,506,101 | +0.38(+2.36%) |
Apr 05, 2022 | 16.70 | 16.79 | 16.27 | 16.31 | 5,771,538 | -0.38(-2.30%) |
Apr 04, 2022 | 16.82 | 16.92 | 16.51 | 16.70 | 4,852,988 | -0.22(-1.30%) |
Apr 01, 2022 | 16.61 | 16.93 | 16.57 | 16.92 | 4,312,832 | +0.31(+1.89%) |
Mar 31, 2022 | 16.88 | 16.96 | 16.60 | 16.60 | 6,297,238 | -0.18(-1.08%) |
Mar 30, 2022 | 16.82 | 16.86 | 16.64 | 16.78 | 5,522,851 | -0.09(-0.56%) |
Mar 29, 2022 | 16.53 | 16.99 | 16.46 | 16.88 | 5,873,408 | +0.43(+2.63%) |
Mar 28, 2022 | 16.22 | 16.46 | 16.09 | 16.45 | 5,485,399 | +0.21(+1.31%) |
Mar 25, 2022 | 16.05 | 16.25 | 15.97 | 16.23 | 3,629,195 | +0.21(+1.32%) |
Mar 24, 2022 | 15.91 | 16.04 | 15.87 | 16.02 | 4,882,195 | +0.15(+0.94%) |
Mar 23, 2022 | 15.94 | 16.01 | 15.74 | 15.87 | 4,829,688 | -0.12(-0.74%) |
Mar 22, 2022 | 15.91 | 16.13 | 15.88 | 15.99 | 6,973,440 | +0.12(+0.74%) |
Mar 21, 2022 | 16.14 | 16.22 | 15.80 | 15.87 | 6,817,167 | -0.23(-1.41%) |
Mar 18, 2022 | 15.72 | 16.13 | 15.72 | 16.10 | 12,067,650 | +0.22(+1.38%) |
Mar 17, 2022 | 15.64 | 15.98 | 15.62 | 15.88 | 7,535,767 | +0.22(+1.40%) |
Mar 16, 2022 | 15.66 | 15.80 | 15.32 | 15.66 | 7,139,197 | +0.13(+0.81%) |
Mar 15, 2022 | 15.57 | 15.65 | 15.37 | 15.54 | 5,783,261 | +0.06(+0.40%) |
Mar 14, 2022 | 15.64 | 15.77 | 15.38 | 15.47 | 6,191,786 | -0.12(-0.79%) |
Mar 11, 2022 | 15.87 | 16.04 | 15.59 | 15.60 | 6,731,798 | -0.36(-2.23%) |
Mar 10, 2022 | 15.68 | 15.95 | 15.95 | 4,608,800 | +0.22(+1.38%) | |
Mar 09, 2022 | 15.98 | 16.05 | 15.70 | 15.74 | 5,847,393 | +0.03(+0.20%) |
Mar 08, 2022 | 15.63 | 15.90 | 15.45 | 15.71 | 7,045,965 | +0.12(+0.80%) |
Mar 07, 2022 | 15.85 | 15.92 | 15.57 | 15.58 | 6,824,333 | -0.28(-1.76%) |
Mar 04, 2022 | 15.85 | 15.91 | 15.68 | 15.86 | 8,527,644 | -0.11(-0.68%) |
Mar 03, 2022 | 15.87 | 16.04 | 15.64 | 15.97 | 5,232,715 | +0.15(+0.98%) |
Mar 02, 2022 | 15.68 | 15.90 | 15.67 | 15.81 | 8,492,706 | +0.12(+0.79%) |
Mar 01, 2022 | 15.83 | 16.05 | 15.51 | 15.69 | 9,747,265 | -0.05(-0.34%) |
Feb 28, 2022 | 15.85 | 15.92 | 15.57 | 15.74 | 6,422,608 | -0.34(-2.12%) |
Feb 25, 2022 | 15.57 | 16.09 | 15.45 | 16.09 | 6,938,431 | +0.59(+3.80%) |
Feb 24, 2022 | 15.21 | 15.59 | 15.18 | 15.50 | 10,768,899 | +0.04(+0.25%) |
Feb 23, 2022 | 16.03 | 16.13 | 15.40 | 15.46 | 5,902,604 | -0.35(-2.20%) |
Feb 22, 2022 | 15.82 | 15.95 | 15.66 | 15.81 | 6,290,405 | -0.06(-0.39%) |
Feb 18, 2022 | 15.87 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 15.96 | 15.97 | 15.78 | 15.85 | 4,055,066 | -0.13(-0.82%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.72 | 15.98 | 8,252,209 | +0.19(+1.23%) |
Feb 15, 2022 | 16.12 | 16.24 | 15.73 | 15.79 | 15,586,090 | -0.29(-1.83%) |
Feb 14, 2022 | 16.67 | 16.81 | 16.02 | 16.09 | 10,411,452 | -0.69(-4.11%) |
Feb 11, 2022 | 16.69 | 17.02 | 16.60 | 16.77 | 5,496,585 | +0.16(+0.98%) |
Feb 10, 2022 | 16.79 | 17.10 | 16.55 | 16.61 | 5,901,915 | -0.32(-1.87%) |
Feb 09, 2022 | 16.95 | 17.12 | 16.83 | 16.93 | 4,826,134 | +0.19(+1.11%) |
Feb 08, 2022 | 16.64 | 16.88 | 16.63 | 16.74 | 4,734,532 | +0.13(+0.79%) |
Feb 07, 2022 | 16.98 | 17.08 | 16.60 | 16.61 | 5,634,015 | -0.34(-2.01%) |
Feb 04, 2022 | 17.09 | 17.23 | 16.87 | 16.95 | 6,879,536 | -0.21(-1.22%) |
Feb 03, 2022 | 17.46 | 17.04 | 17.16 | 6,932,705 | -0.50(-2.81%) | |
Feb 02, 2022 | 17.63 | 17.87 | 17.57 | 17.66 | 6,132,920 | +0.00(+0.00%) |
Feb 01, 2022 | 17.66 | 17.75 | 17.49 | 17.66 | 5,131,058 | +0.04(+0.22%) |
Jan 31, 2022 | 17.17 | 17.62 | 17.62 | 5,711,966 | +0.39(+2.29%) | |
Jan 28, 2022 | 17.01 | 17.22 | 16.53 | 17.22 | 8,387,864 | +0.22(+1.27%) |
Jan 27, 2022 | 17.42 | 17.62 | 16.90 | 17.01 | 8,007,886 | -0.26(-1.48%) |
Jan 26, 2022 | 17.68 | 17.90 | 17.21 | 17.26 | 6,720,191 | -0.24(-1.37%) |
Jan 25, 2022 | 17.69 | 17.77 | 17.24 | 17.50 | 5,955,478 | -0.29(-1.65%) |
Jan 24, 2022 | 17.49 | 17.81 | 17.18 | 17.80 | 7,025,060 | +0.07(+0.39%) |
Jan 21, 2022 | 17.56 | 17.79 | 17.54 | 17.73 | 5,604,500 | +0.12(+0.66%) |
Jan 20, 2022 | 18.14 | 18.26 | 17.61 | 17.61 | 4,299,024 | -0.45(-2.49%) |
Jan 19, 2022 | 18.50 | 18.57 | 18.06 | 18.06 | 5,404,864 | -0.34(-1.85%) |
Jan 18, 2022 | 18.60 | 18.61 | 18.32 | 18.40 | 3,943,329 | -0.28(-1.49%) |
Jan 14, 2022 | 18.68 | 0 | +0.30(+1.64%) | |||
Jan 13, 2022 | 18.37 | 18.38 | 18.20 | 18.38 | 3,902,731 | +0.14(+0.76%) |
Jan 12, 2022 | 18.14 | 18.31 | 18.14 | 18.24 | 3,935,445 | +0.04(+0.21%) |
Jan 11, 2022 | 18.23 | 18.26 | 17.98 | 18.20 | 3,211,195 | +0.00(+0.00%) |
Jan 10, 2022 | 17.92 | 18.27 | 17.82 | 18.20 | 5,662,034 | +0.20(+1.12%) |
Jan 07, 2022 | 18.07 | 18.21 | 17.99 | 18.00 | 4,887,097 | -0.13(-0.73%) |
Jan 06, 2022 | 18.01 | 18.30 | 17.88 | 18.13 | 3,768,022 | +0.16(+0.91%) |
Jan 05, 2022 | 18.25 | 18.42 | 17.93 | 17.97 | 5,910,635 | -0.29(-1.57%) |
Jan 04, 2022 | 18.22 | 18.34 | 18.15 | 18.25 | 4,389,553 | +0.10(+0.55%) |
Jan 03, 2022 | 18.06 | 18.23 | 17.81 | 18.15 | 6,637,418 | -0.14(-0.76%) |
Dec 31, 2021 | 18.18 | 18.38 | 18.17 | 18.29 | 4,194,319 | +0.13(+0.72%) |
Dec 30, 2021 | 18.07 | 18.26 | 18.04 | 18.16 | 3,532,296 | +0.09(+0.47%) |
Dec 29, 2021 | 17.88 | 18.07 | 17.77 | 18.07 | 2,588,459 | +0.23(+1.30%) |
Dec 28, 2021 | 17.64 | 17.86 | 17.63 | 17.84 | 2,837,096 | +0.11(+0.61%) |
Dec 27, 2021 | 17.52 | 17.73 | 17.46 | 17.73 | 3,038,365 | +0.19(+1.10%) |
Dec 23, 2021 | 17.63 | 17.67 | 17.53 | 17.54 | 3,035,674 | -0.09(-0.53%) |
Dec 22, 2021 | 17.51 | 17.64 | 17.41 | 17.63 | 3,626,015 | +0.17(+0.98%) |
Dec 21, 2021 | 17.36 | 17.66 | 17.32 | 17.46 | 5,503,886 | +0.26(+1.53%) |
Dec 20, 2021 | 17.02 | 17.22 | 16.69 | 17.20 | 7,609,866 | -0.04(-0.22%) |
Dec 17, 2021 | 17.06 | 17.43 | 17.01 | 17.24 | 24,394,300 | +0.12(+0.72%) |
Dec 16, 2021 | 17.06 | 17.27 | 16.96 | 17.12 | 4,764,875 | +0.07(+0.41%) |
Dec 15, 2021 | 16.81 | 17.08 | 16.81 | 17.05 | 5,570,992 | +0.25(+1.48%) |
Dec 14, 2021 | 17.09 | 17.16 | 16.63 | 16.80 | 6,625,250 | -0.33(-1.90%) |
Dec 13, 2021 | 16.83 | 17.22 | 16.74 | 17.12 | 4,780,053 | +0.22(+1.28%) |
Dec 10, 2021 | 17.10 | 17.13 | 16.83 | 16.91 | 4,412,110 | -0.08(-0.46%) |
Dec 09, 2021 | 17.10 | 17.22 | 16.98 | 16.98 | 4,305,912 | -0.22(-1.30%) |
Dec 08, 2021 | 17.14 | 17.28 | 17.07 | 17.21 | 4,505,140 | +0.12(+0.68%) |
Dec 07, 2021 | 16.95 | 17.18 | 16.82 | 17.09 | 5,741,989 | +0.36(+2.15%) |
Dec 06, 2021 | 16.49 | 16.95 | 16.41 | 16.73 | 7,590,914 | +0.41(+2.48%) |
Dec 03, 2021 | 16.32 | 16.49 | 16.17 | 16.33 | 4,742,088 | +0.05(+0.28%) |
Dec 02, 2021 | 15.91 | 16.38 | 15.91 | 16.28 | 5,646,005 | +0.43(+2.70%) |
Dec 01, 2021 | 16.42 | 16.68 | 15.84 | 15.85 | 5,855,207 | -0.42(-2.58%) |
Nov 30, 2021 | 16.29 | 16.50 | 16.16 | 16.27 | 7,431,428 | -0.15(-0.93%) |
Nov 29, 2021 | 16.63 | 16.65 | 16.35 | 16.43 | 4,081,983 | -0.09(-0.56%) |
Nov 26, 2021 | 16.63 | 16.68 | 16.41 | 16.52 | 3,264,375 | -0.37(-2.22%) |
Nov 24, 2021 | 16.54 | 16.89 | 16.52 | 16.89 | 4,218,034 | +0.39(+2.36%) |
Nov 23, 2021 | 16.40 | 16.61 | 16.39 | 16.50 | 3,477,211 | +0.17(+1.03%) |
Nov 22, 2021 | 16.53 | 16.53 | 16.31 | 16.34 | 2,576,964 | -0.23(-1.38%) |
Nov 19, 2021 | 16.51 | 16.59 | 16.44 | 16.56 | 2,794,950 | -0.02(-0.14%) |
Nov 18, 2021 | 16.59 | 16.59 | 16.50 | 16.59 | 2,793,605 | -0.05(-0.28%) |
Nov 17, 2021 | 16.46 | 16.64 | 16.22 | 16.63 | 2,966,538 | +0.13(+0.79%) |
Nov 16, 2021 | 16.66 | 16.66 | 16.42 | 16.50 | 2,749,102 | -0.13(-0.78%) |
Nov 15, 2021 | 16.42 | 16.63 | 16.36 | 16.63 | 3,580,798 | +0.28(+1.73%) |
Nov 12, 2021 | 16.31 | 16.36 | 16.18 | 16.35 | 3,033,168 | -0.03(-0.19%) |
Nov 11, 2021 | 16.23 | 16.39 | 16.09 | 16.38 | 2,052,113 | +0.15(+0.94%) |
Nov 10, 2021 | 16.24 | 16.19 | 16.23 | 3,006,476 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.17 | 16.30 | 16.09 | 16.28 | 2,424,268 | +0.14(+0.85%) |
Nov 08, 2021 | 16.14 | 16.16 | 16.05 | 16.14 | 2,913,603 | +0.02(+0.14%) |
Nov 05, 2021 | 16.06 | 16.30 | 16.04 | 16.12 | 3,539,665 | +0.16(+1.01%) |
Nov 04, 2021 | 16.23 | 16.29 | 15.91 | 15.96 | 5,279,613 | -0.21(-1.32%) |
Nov 03, 2021 | 16.07 | 16.26 | 16.03 | 16.17 | 4,654,463 | +0.09(+0.57%) |
Nov 02, 2021 | 16.53 | 16.53 | 16.07 | 16.08 | 5,003,047 | -0.34(-2.05%) |
Nov 01, 2021 | 16.30 | 16.50 | 16.34 | 16.42 | 3,557,463 | +0.11(+0.70%) |
Oct 29, 2021 | 16.52 | 16.63 | 16.27 | 16.30 | 7,013,909 | -0.31(-1.84%) |
Oct 28, 2021 | 16.40 | 16.71 | 16.37 | 16.61 | 5,852,123 | +0.33(+2.02%) |
Oct 27, 2021 | 16.17 | 16.33 | 16.01 | 16.28 | 7,784,193 | +0.41(+2.60%) |
Oct 26, 2021 | 15.59 | 15.91 | 15.87 | 4,907,455 | +0.39(+2.52%) | |
Oct 25, 2021 | 15.78 | 15.80 | 15.44 | 15.48 | 4,960,257 | -0.28(-1.79%) |
Oct 22, 2021 | 15.93 | 16.04 | 15.75 | 15.76 | 2,914,352 | -0.13(-0.82%) |
Oct 21, 2021 | 15.97 | 15.98 | 15.72 | 15.89 | 3,686,514 | -0.08(-0.53%) |
Oct 20, 2021 | 15.72 | 15.98 | 15.70 | 15.98 | 3,269,827 | +0.27(+1.70%) |
Oct 19, 2021 | 15.84 | 15.87 | 15.69 | 15.71 | 3,945,407 | -0.06(-0.39%) |
Oct 18, 2021 | 15.81 | 15.87 | 15.72 | 15.77 | 3,047,271 | -0.16(-1.01%) |
Oct 15, 2021 | 15.82 | 16.01 | 15.74 | 15.93 | 4,054,772 | +0.19(+1.21%) |
Oct 14, 2021 | 15.69 | 15.78 | 15.58 | 15.74 | 3,971,552 | +0.18(+1.18%) |
Oct 13, 2021 | 15.32 | 15.61 | 15.29 | 15.56 | 3,270,903 | +0.23(+1.50%) |
Oct 12, 2021 | 15.29 | 15.45 | 15.20 | 15.33 | 4,495,238 | +0.08(+0.55%) |
Oct 11, 2021 | 15.13 | 15.25 | 15.07 | 15.24 | 3,105,610 | +0.17(+1.12%) |
Oct 08, 2021 | 15.15 | 15.29 | 15.07 | 15.07 | 2,993,774 | -0.08(-0.50%) |
Oct 07, 2021 | 15.29 | 15.51 | 15.13 | 15.15 | 6,602,985 | -0.10(-0.65%) |
Oct 06, 2021 | 15.09 | 15.25 | 14.87 | 15.25 | 7,062,515 | +0.07(+0.45%) |
Oct 05, 2021 | 15.29 | 15.33 | 15.12 | 15.18 | 5,937,648 | -0.15(-0.95%) |
Oct 04, 2021 | 15.46 | 15.52 | 15.29 | 15.33 | 7,262,379 | -0.15(-0.94%) |
Oct 01, 2021 | 15.43 | 15.66 | 15.29 | 15.47 | 5,964,535 | +0.13(+0.85%) |
Sep 30, 2021 | 15.83 | 15.81 | 15.36 | 15.34 | 9,057,688 | -0.47(-2.95%) |
Sep 29, 2021 | 15.67 | 15.85 | 15.59 | 15.81 | 3,444,995 | +0.24(+1.57%) |
Sep 28, 2021 | 15.62 | 15.66 | 15.46 | 15.56 | 5,181,670 | -0.07(-0.44%) |
Sep 27, 2021 | 15.88 | 16.03 | 15.60 | 15.63 | 4,667,761 | -0.21(-1.30%) |
Sep 24, 2021 | 16.05 | 16.12 | 15.82 | 15.84 | 4,253,420 | -0.20(-1.24%) |
Sep 23, 2021 | 15.77 | 16.12 | 15.77 | 16.04 | 5,042,027 | +0.28(+1.75%) |
Sep 22, 2021 | 15.94 | 16.01 | 15.75 | 15.76 | 7,684,565 | -0.03(-0.19%) |
Sep 21, 2021 | 15.56 | 15.98 | 15.54 | 15.79 | 7,134,975 | +0.35(+2.28%) |
Sep 20, 2021 | 15.23 | 15.46 | 15.17 | 15.44 | 6,586,239 | +0.10(+0.65%) |
Sep 17, 2021 | 15.66 | 15.69 | 15.32 | 15.34 | 10,373,682 | -0.30(-1.91%) |
Sep 16, 2021 | 15.46 | 15.76 | 15.43 | 15.64 | 5,498,469 | +0.19(+1.24%) |
Sep 15, 2021 | 15.53 | 15.57 | 15.40 | 15.45 | 7,713,864 | -0.08(-0.49%) |
Sep 14, 2021 | 15.76 | 15.84 | 15.52 | 15.52 | 6,175,303 | -0.19(-1.20%) |
Sep 13, 2021 | 15.95 | 15.88 | 15.71 | 15.71 | 9,147,087 | -0.17(-1.04%) |
Sep 10, 2021 | 16.29 | 16.36 | 15.86 | 15.88 | 6,980,311 | -0.38(-2.32%) |
Sep 09, 2021 | 16.44 | 16.58 | 16.25 | 16.26 | 14,249,965 | -0.27(-1.64%) |
Sep 08, 2021 | 16.29 | 16.54 | 16.19 | 16.53 | 7,708,418 | +0.28(+1.72%) |
Sep 07, 2021 | 16.32 | 16.32 | 16.12 | 16.25 | 9,685,628 | -0.08(-0.46%) |
Sep 03, 2021 | 16.25 | 16.35 | 16.14 | 16.32 | 12,161,707 | +0.06(+0.37%) |
Sep 02, 2021 | 15.77 | 16.28 | 15.77 | 16.26 | 14,504,935 | +0.44(+2.76%) |
Sep 01, 2021 | 15.74 | 15.95 | 15.69 | 15.83 | 14,623,342 | +0.38(+2.49%) |
Aug 31, 2021 | 15.33 | 15.47 | 15.27 | 15.44 | 5,585,996 | +0.13(+0.84%) |
Aug 30, 2021 | 15.16 | 15.33 | 15.08 | 15.31 | 2,913,591 | +0.17(+1.15%) |
Aug 27, 2021 | 14.96 | 15.29 | 14.96 | 15.14 | 4,808,779 | +0.18(+1.21%) |
Aug 26, 2021 | 15.08 | 15.16 | 14.96 | 14.96 | 3,749,445 | -0.12(-0.80%) |
Aug 25, 2021 | 15.19 | 15.34 | 15.09 | 15.08 | 3,600,631 | -0.11(-0.74%) |
Aug 24, 2021 | 15.08 | 15.25 | 15.02 | 15.19 | 4,093,840 | +0.13(+0.85%) |
Aug 23, 2021 | 15.04 | 15.10 | 14.96 | 15.06 | 3,718,488 | +0.05(+0.35%) |
Aug 20, 2021 | 14.77 | 15.07 | 14.62 | 15.01 | 4,472,057 | +0.19(+1.27%) |
Aug 19, 2021 | 14.93 | 15.01 | 14.71 | 14.82 | 4,418,699 | -0.14(-0.96%) |
Aug 18, 2021 | 14.97 | 15.06 | 14.83 | 14.97 | 4,399,746 | -0.08(-0.50%) |
Aug 17, 2021 | 14.99 | 15.06 | 14.88 | 15.04 | 3,252,012 | -0.02(-0.10%) |
Aug 16, 2021 | 15.16 | 15.27 | 15.06 | 15.06 | 3,316,792 | -0.12(-0.79%) |
Aug 13, 2021 | 15.10 | 15.20 | 15.04 | 15.18 | 2,240,103 | +0.14(+0.95%) |
Aug 12, 2021 | 15.16 | 15.23 | 14.99 | 15.03 | 2,733,001 | -0.11(-0.70%) |
Aug 11, 2021 | 15.06 | 15.20 | 15.00 | 15.14 | 4,300,002 | +0.27(+1.83%) |
Aug 10, 2021 | 15.16 | 15.18 | 14.84 | 14.87 | 4,800,029 | -0.31(-2.04%) |
Aug 09, 2021 | 15.23 | 15.31 | 15.10 | 15.18 | 2,923,000 | -0.14(-0.89%) |
Aug 06, 2021 | 15.59 | 15.62 | 15.24 | 15.31 | 4,855,365 | -0.17(-1.07%) |
Aug 05, 2021 | 15.26 | 15.49 | 15.19 | 15.48 | 5,811,860 | +0.32(+2.09%) |
Aug 04, 2021 | 15.36 | 15.38 | 15.10 | 15.16 | 5,866,460 | -0.25(-1.61%) |
Aug 03, 2021 | 15.51 | 15.51 | 15.38 | 15.41 | 4,455,171 | -0.05(-0.34%) |