Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.13 | 17.46 | 17.06 | 17.17 | 535,674 | -0.02(-0.12%) |
Jul 28, 2022 | 17.14 | 17.31 | 16.84 | 17.19 | 428,915 | +0.14(+0.82%) |
Jul 27, 2022 | 16.49 | 17.14 | 16.26 | 17.05 | 367,500 | +0.73(+4.44%) |
Jul 26, 2022 | 16.42 | 16.59 | 16.25 | 16.33 | 484,485 | -0.19(-1.14%) |
Jul 25, 2022 | 16.53 | 16.73 | 16.38 | 16.52 | 302,814 | +0.12(+0.73%) |
Jul 22, 2022 | 16.73 | 16.92 | 16.27 | 16.40 | 423,462 | -0.29(-1.73%) |
Jul 21, 2022 | 15.89 | 16.72 | 15.82 | 16.69 | 817,789 | +0.62(+3.83%) |
Jul 20, 2022 | 15.69 | 16.09 | 15.55 | 16.07 | 376,142 | +0.40(+2.54%) |
Jul 19, 2022 | 15.45 | 15.91 | 15.44 | 15.67 | 288,986 | +0.50(+3.27%) |
Jul 18, 2022 | 15.32 | 15.56 | 15.10 | 15.18 | 364,421 | +0.08(+0.53%) |
Jul 15, 2022 | 15.25 | 15.30 | 14.88 | 15.10 | 526,674 | +0.21(+1.40%) |
Jul 14, 2022 | 15.07 | 15.19 | 14.69 | 14.89 | 761,646 | -0.57(-3.66%) |
Jul 13, 2022 | 15.39 | 15.59 | 15.17 | 15.45 | 299,377 | -0.08(-0.51%) |
Jul 12, 2022 | 15.38 | 15.72 | 15.37 | 15.53 | 396,876 | +0.00(+0.00%) |
Jul 11, 2022 | 15.42 | 15.68 | 15.33 | 15.53 | 477,876 | -0.11(-0.70%) |
Jul 08, 2022 | 15.56 | 15.71 | 15.33 | 15.64 | 357,795 | +0.26(+1.68%) |
Jul 07, 2022 | 14.97 | 15.45 | 14.88 | 15.38 | 346,427 | +0.64(+4.31%) |
Jul 06, 2022 | 14.94 | 15.17 | 14.38 | 14.75 | 575,873 | -0.26(-1.72%) |
Jul 05, 2022 | 15.29 | 15.29 | 14.69 | 15.01 | 634,836 | -0.64(-4.06%) |
Jul 01, 2022 | 15.25 | 15.68 | 14.81 | 15.64 | 682,490 | +0.22(+1.42%) |
Jun 30, 2022 | 14.79 | 15.45 | 14.75 | 15.42 | 716,084 | +0.36(+2.37%) |
Jun 29, 2022 | 15.19 | 15.41 | 14.74 | 15.07 | 855,642 | -0.01(-0.07%) |
Jun 28, 2022 | 15.09 | 15.35 | 14.80 | 15.08 | 741,459 | +0.02(+0.13%) |
Jun 27, 2022 | 14.32 | 15.19 | 14.24 | 15.06 | 611,614 | +0.74(+5.20%) |
Jun 24, 2022 | 13.95 | 14.62 | 13.91 | 14.31 | 1,471,256 | +0.42(+3.00%) |
Jun 23, 2022 | 14.22 | 14.43 | 13.75 | 13.89 | 884,011 | -0.44(-3.05%) |
Jun 22, 2022 | 14.42 | 14.69 | 14.06 | 14.33 | 917,464 | -0.47(-3.15%) |
Jun 21, 2022 | 15.24 | 15.29 | 14.79 | 14.80 | 609,227 | -0.21(-1.39%) |
Jun 17, 2022 | 15.79 | 15.79 | 14.65 | 15.01 | 1,199,248 | -0.59(-3.75%) |
Jun 16, 2022 | 17.06 | 17.06 | 15.42 | 15.59 | 579,954 | -1.80(-10.33%) |
Jun 15, 2022 | 17.58 | 17.61 | 17.20 | 17.39 | 451,187 | +0.21(+1.21%) |
Jun 14, 2022 | 17.38 | 17.79 | 16.99 | 17.18 | 560,703 | -0.27(-1.54%) |
Jun 13, 2022 | 18.42 | 18.46 | 17.36 | 17.45 | 555,084 | -1.37(-7.27%) |
Jun 10, 2022 | 19.48 | 19.62 | 18.76 | 18.81 | 529,107 | -0.98(-4.96%) |
Jun 09, 2022 | 19.86 | 20.06 | 19.69 | 19.80 | 642,063 | +0.06(+0.30%) |
Jun 08, 2022 | 19.77 | 20.35 | 19.68 | 19.74 | 553,752 | -0.23(-1.14%) |
Jun 07, 2022 | 19.92 | 20.16 | 19.85 | 19.97 | 407,475 | -0.27(-1.32%) |
Jun 06, 2022 | 20.46 | 20.46 | 20.07 | 20.23 | 514,381 | +0.08(+0.39%) |
Jun 03, 2022 | 19.82 | 20.17 | 19.68 | 20.15 | 704,452 | +0.27(+1.35%) |
Jun 02, 2022 | 19.55 | 20.02 | 19.41 | 19.89 | 480,977 | +0.40(+2.04%) |
Jun 01, 2022 | 19.27 | 19.54 | 19.05 | 19.49 | 645,599 | +0.34(+1.76%) |
May 31, 2022 | 19.19 | 19.61 | 19.03 | 19.15 | 552,407 | -0.17(-0.87%) |
May 27, 2022 | 19.16 | 19.41 | 19.13 | 19.32 | 367,821 | +0.29(+1.51%) |
May 26, 2022 | 18.60 | 19.13 | 18.60 | 19.03 | 511,813 | +0.63(+3.45%) |
May 25, 2022 | 18.10 | 18.55 | 18.10 | 18.40 | 319,522 | +0.09(+0.49%) |
May 24, 2022 | 18.47 | 18.53 | 17.93 | 18.31 | 308,650 | -0.17(-0.91%) |
May 23, 2022 | 18.35 | 18.65 | 18.12 | 18.48 | 343,219 | +0.30(+1.64%) |
May 20, 2022 | 18.58 | 18.71 | 17.81 | 18.18 | 568,821 | -0.13(-0.70%) |
May 19, 2022 | 17.94 | 18.63 | 17.94 | 18.31 | 512,240 | +0.16(+0.87%) |
May 18, 2022 | 18.37 | 18.84 | 18.11 | 18.15 | 511,512 | -0.42(-2.24%) |
May 17, 2022 | 17.85 | 18.58 | 17.85 | 18.57 | 713,457 | +0.99(+5.64%) |
May 16, 2022 | 17.26 | 17.87 | 17.07 | 17.57 | 592,496 | +0.53(+3.08%) |
May 13, 2022 | 17.17 | 17.41 | 17.00 | 17.05 | 523,351 | +0.11(+0.64%) |
May 12, 2022 | 16.73 | 17.07 | 16.51 | 16.94 | 405,063 | +0.07(+0.41%) |
May 11, 2022 | 16.75 | 17.59 | 16.71 | 16.87 | 633,501 | +0.30(+1.80%) |
May 10, 2022 | 17.22 | 17.26 | 16.18 | 16.57 | 692,471 | -0.39(-2.28%) |
May 09, 2022 | 16.47 | 17.46 | 16.46 | 16.96 | 1,109,623 | +0.24(+1.42%) |
May 06, 2022 | 15.74 | 17.25 | 15.74 | 16.72 | 1,166,409 | +0.59(+3.63%) |
May 05, 2022 | 16.18 | 16.38 | 15.76 | 16.14 | 467,221 | -0.31(-1.87%) |
May 04, 2022 | 16.03 | 16.50 | 15.70 | 16.44 | 459,999 | +0.45(+2.79%) |
May 03, 2022 | 15.51 | 16.18 | 15.47 | 16.00 | 561,500 | +0.69(+4.54%) |
May 02, 2022 | 15.04 | 15.40 | 14.85 | 15.30 | 402,958 | +0.33(+2.19%) |
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,646 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,998 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,631 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,677 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,863 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,741 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,127 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,994 | +0.15(+0.94%) |
Apr 19, 2022 | 15.15 | 15.86 | 15.15 | 15.77 | 602,045 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,783 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,713 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,584 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,431 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,723 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,667 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,928 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,457 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,147 | -0.42(-2.64%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,301 | +0.10(+0.63%) |
Apr 01, 2022 | 16.01 | 16.01 | 15.40 | 15.71 | 428,907 | -0.13(-0.81%) |
Mar 31, 2022 | 16.10 | 16.12 | 15.75 | 15.84 | 457,685 | -0.21(-1.30%) |
Mar 30, 2022 | 15.96 | 16.33 | 15.82 | 16.05 | 591,547 | -0.05(-0.31%) |
Mar 29, 2022 | 15.86 | 16.45 | 15.86 | 16.10 | 515,816 | +0.30(+1.88%) |
Mar 28, 2022 | 15.52 | 15.81 | 15.34 | 15.80 | 551,049 | +0.24(+1.53%) |
Mar 25, 2022 | 15.53 | 15.64 | 15.39 | 15.56 | 371,754 | +0.01(+0.06%) |
Mar 24, 2022 | 15.66 | 15.66 | 15.36 | 15.55 | 348,479 | -0.07(-0.44%) |
Mar 23, 2022 | 15.66 | 15.78 | 15.40 | 15.62 | 579,293 | -0.17(-1.07%) |
Mar 22, 2022 | 16.05 | 16.15 | 15.79 | 15.79 | 747,329 | -0.21(-1.30%) |
Mar 21, 2022 | 16.14 | 16.43 | 15.89 | 16.00 | 452,891 | -0.05(-0.31%) |
Mar 18, 2022 | 16.18 | 16.27 | 15.87 | 16.05 | 1,316,907 | -0.03(-0.18%) |
Mar 17, 2022 | 15.95 | 16.20 | 15.93 | 16.08 | 374,453 | -0.02(-0.12%) |
Mar 16, 2022 | 16.07 | 16.26 | 15.61 | 16.10 | 705,350 | +0.29(+1.82%) |
Mar 15, 2022 | 16.10 | 16.23 | 15.51 | 15.81 | 496,632 | -0.24(-1.48%) |
Mar 14, 2022 | 16.10 | 16.14 | 15.68 | 16.05 | 614,039 | +0.09(+0.56%) |
Mar 11, 2022 | 16.30 | 16.48 | 15.95 | 15.96 | 599,460 | -0.23(-1.41%) |
Mar 10, 2022 | 15.45 | 16.18 | 16.18 | 539,634 | +0.39(+2.45%) | |
Mar 09, 2022 | 15.25 | 16.12 | 15.11 | 15.80 | 815,194 | +0.94(+6.33%) |
Mar 08, 2022 | 14.71 | 15.24 | 14.39 | 14.86 | 635,590 | +0.21(+1.42%) |
Mar 07, 2022 | 15.53 | 15.53 | 14.47 | 14.65 | 958,627 | -0.79(-5.13%) |
Mar 04, 2022 | 14.95 | 15.50 | 14.95 | 15.44 | 869,488 | +0.25(+1.63%) |
Mar 03, 2022 | 14.42 | 15.23 | 14.28 | 15.19 | 1,185,630 | +0.85(+5.94%) |
Mar 02, 2022 | 14.17 | 14.68 | 14.17 | 14.34 | 1,059,988 | +0.38(+2.70%) |
Mar 01, 2022 | 15.20 | 15.43 | 13.92 | 13.97 | 1,728,584 | -1.43(-9.27%) |
Feb 28, 2022 | 15.60 | 15.75 | 15.07 | 15.39 | 1,347,782 | -0.50(-3.12%) |
Feb 25, 2022 | 15.49 | 16.10 | 15.65 | 15.89 | 2,005,676 | +0.95(+6.37%) |
Feb 24, 2022 | 14.72 | 15.33 | 14.53 | 14.94 | 1,911,407 | -0.22(-1.44%) |
Feb 23, 2022 | 16.01 | 16.03 | 15.15 | 15.15 | 913,986 | -0.76(-4.79%) |
Feb 22, 2022 | 17.64 | 17.99 | 15.92 | 15.92 | 1,369,627 | -1.94(-10.87%) |
Feb 18, 2022 | 17.86 | 0 | -2.02(-10.16%) | |||
Feb 17, 2022 | 19.44 | 20.32 | 19.34 | 19.88 | 764,125 | +0.14(+0.70%) |
Feb 16, 2022 | 19.88 | 20.01 | 19.61 | 19.74 | 422,630 | -0.07(-0.35%) |
Feb 15, 2022 | 19.44 | 19.96 | 19.34 | 19.81 | 828,769 | +0.58(+3.04%) |
Feb 14, 2022 | 19.63 | 19.63 | 18.98 | 19.23 | 458,261 | -0.23(-1.17%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.23 | 19.45 | 416,053 | -0.06(-0.30%) |
Feb 10, 2022 | 19.27 | 19.73 | 19.27 | 19.51 | 354,857 | +0.00(+0.00%) |
Feb 09, 2022 | 19.17 | 19.80 | 19.17 | 19.51 | 356,324 | +0.40(+2.07%) |
Feb 08, 2022 | 18.39 | 19.16 | 18.30 | 19.12 | 310,329 | +0.76(+4.16%) |
Feb 07, 2022 | 18.19 | 18.59 | 17.95 | 18.35 | 416,951 | +0.13(+0.71%) |
Feb 04, 2022 | 18.01 | 18.36 | 17.74 | 18.23 | 492,974 | +0.03(+0.16%) |
Feb 03, 2022 | 18.18 | 18.20 | 376,193 | -0.12(-0.65%) | ||
Feb 02, 2022 | 17.86 | 18.53 | 17.65 | 18.31 | 381,965 | +0.31(+1.70%) |
Feb 01, 2022 | 16.96 | 18.10 | 16.83 | 18.01 | 749,883 | +1.07(+6.32%) |
Jan 31, 2022 | 16.38 | 16.98 | 16.94 | 332,383 | +0.33(+1.97%) | |
Jan 28, 2022 | 16.55 | 16.68 | 16.13 | 16.61 | 224,699 | -0.06(-0.36%) |
Jan 27, 2022 | 16.93 | 17.20 | 16.52 | 16.67 | 217,182 | +0.01(+0.06%) |
Jan 26, 2022 | 17.29 | 17.33 | 16.44 | 16.66 | 235,812 | -0.42(-2.44%) |
Jan 25, 2022 | 16.74 | 17.32 | 16.38 | 17.08 | 231,471 | -0.03(-0.17%) |
Jan 24, 2022 | 16.77 | 17.14 | 16.43 | 17.11 | 330,732 | -0.02(-0.12%) |
Jan 21, 2022 | 17.28 | 17.64 | 17.03 | 17.13 | 238,174 | -0.20(-1.14%) |
Jan 20, 2022 | 17.90 | 18.03 | 17.31 | 17.32 | 200,587 | -0.64(-3.58%) |
Jan 19, 2022 | 18.40 | 18.61 | 17.95 | 17.97 | 176,120 | -0.44(-2.37%) |
Jan 18, 2022 | 18.82 | 18.95 | 18.23 | 18.40 | 237,054 | -0.61(-3.23%) |
Jan 14, 2022 | 19.02 | 0 | +0.26(+1.37%) | |||
Jan 13, 2022 | 18.54 | 19.01 | 18.54 | 18.76 | 190,726 | +0.18(+0.96%) |
Jan 12, 2022 | 18.72 | 18.98 | 18.46 | 18.58 | 304,977 | +0.03(+0.16%) |
Jan 11, 2022 | 17.94 | 18.56 | 17.68 | 18.55 | 402,770 | +0.51(+2.80%) |
Jan 10, 2022 | 18.33 | 18.33 | 17.77 | 18.05 | 248,863 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.68 | 18.34 | 18.34 | 227,200 | -0.10(-0.54%) |
Jan 06, 2022 | 18.23 | 18.63 | 18.14 | 18.44 | 249,375 | +0.23(+1.25%) |
Jan 05, 2022 | 18.37 | 18.68 | 18.18 | 18.22 | 295,805 | -0.25(-1.34%) |
Jan 04, 2022 | 18.07 | 18.57 | 18.07 | 18.46 | 212,283 | +0.29(+1.58%) |
Jan 03, 2022 | 18.25 | 18.54 | 18.06 | 18.18 | 149,755 | +0.01(+0.05%) |
Dec 31, 2021 | 17.81 | 18.18 | 17.78 | 18.17 | 140,414 | +0.25(+1.38%) |
Dec 30, 2021 | 18.03 | 18.30 | 17.89 | 17.92 | 136,765 | -0.18(-0.98%) |
Dec 29, 2021 | 17.92 | 18.11 | 17.89 | 18.10 | 149,242 | +0.08(+0.44%) |
Dec 28, 2021 | 17.95 | 18.17 | 17.92 | 18.02 | 163,261 | +0.12(+0.66%) |
Dec 27, 2021 | 17.82 | 17.92 | 17.55 | 17.90 | 166,009 | +0.24(+1.34%) |
Dec 23, 2021 | 17.44 | 17.71 | 17.32 | 17.66 | 274,102 | +0.35(+2.00%) |
Dec 22, 2021 | 17.22 | 17.44 | 16.96 | 17.32 | 181,839 | +0.11(+0.63%) |
Dec 21, 2021 | 16.98 | 17.35 | 16.98 | 17.21 | 200,403 | +0.40(+2.35%) |
Dec 20, 2021 | 17.01 | 17.01 | 16.38 | 16.81 | 318,353 | -0.49(-2.86%) |
Dec 17, 2021 | 17.32 | 17.54 | 17.15 | 17.31 | 409,522 | -0.09(-0.51%) |
Dec 16, 2021 | 17.58 | 17.79 | 17.22 | 17.39 | 253,883 | +0.01(+0.06%) |
Dec 15, 2021 | 17.52 | 17.53 | 16.94 | 17.38 | 300,042 | -0.08(-0.45%) |
Dec 14, 2021 | 17.58 | 17.89 | 17.42 | 17.46 | 195,205 | -0.16(-0.90%) |
Dec 13, 2021 | 17.82 | 18.07 | 17.48 | 17.62 | 209,803 | -0.33(-1.82%) |
Dec 10, 2021 | 18.11 | 18.23 | 17.93 | 17.95 | 188,063 | -0.05(-0.28%) |
Dec 09, 2021 | 18.04 | 18.14 | 17.91 | 18.00 | 134,946 | -0.31(-1.68%) |
Dec 08, 2021 | 18.43 | 18.43 | 18.22 | 18.30 | 171,022 | +0.02(+0.11%) |
Dec 07, 2021 | 18.24 | 18.59 | 18.24 | 18.28 | 228,330 | +0.23(+1.26%) |
Dec 06, 2021 | 18.07 | 18.23 | 17.87 | 18.06 | 211,635 | +0.33(+1.84%) |
Dec 03, 2021 | 17.74 | 17.94 | 17.56 | 17.73 | 186,065 | +0.01(+0.06%) |
Dec 02, 2021 | 17.35 | 17.86 | 17.21 | 17.72 | 242,343 | +0.82(+4.86%) |
Dec 01, 2021 | 17.93 | 17.93 | 16.88 | 16.90 | 375,749 | -0.46(-2.68%) |
Nov 30, 2021 | 17.29 | 17.49 | 17.02 | 17.36 | 407,704 | -0.12(-0.68%) |
Nov 29, 2021 | 18.14 | 18.17 | 17.41 | 17.48 | 412,382 | -0.29(-1.61%) |
Nov 26, 2021 | 17.83 | 17.99 | 17.22 | 17.77 | 281,747 | -0.55(-3.02%) |
Nov 24, 2021 | 18.28 | 18.45 | 18.26 | 18.32 | 163,682 | -0.11(-0.59%) |
Nov 23, 2021 | 18.31 | 18.54 | 18.25 | 18.43 | 291,675 | +0.19(+1.03%) |
Nov 22, 2021 | 18.13 | 18.69 | 18.13 | 18.25 | 234,939 | +0.13(+0.71%) |
Nov 19, 2021 | 18.35 | 18.47 | 18.04 | 18.12 | 238,616 | -0.46(-2.45%) |
Nov 18, 2021 | 19.06 | 19.06 | 18.54 | 18.57 | 279,206 | -0.42(-2.19%) |
Nov 17, 2021 | 19.12 | 19.24 | 18.83 | 18.99 | 181,032 | -0.27(-1.39%) |
Nov 16, 2021 | 19.50 | 19.52 | 19.20 | 19.25 | 157,809 | -0.31(-1.57%) |
Nov 15, 2021 | 19.97 | 19.97 | 19.40 | 19.56 | 234,681 | -0.40(-1.98%) |
Nov 12, 2021 | 20.15 | 20.23 | 19.87 | 19.96 | 175,518 | -0.12(-0.59%) |
Nov 11, 2021 | 19.72 | 20.20 | 19.68 | 20.08 | 338,992 | +0.57(+2.94%) |
Nov 10, 2021 | 19.81 | 19.46 | 19.50 | 184,274 | -0.30(-1.50%) | |
Nov 09, 2021 | 19.84 | 19.97 | 19.75 | 19.80 | 226,762 | -0.09(-0.45%) |
Nov 08, 2021 | 20.09 | 20.31 | 19.71 | 19.89 | 253,046 | -0.15(-0.74%) |
Nov 05, 2021 | 19.89 | 20.77 | 19.30 | 20.04 | 533,365 | +0.25(+1.25%) |
Nov 04, 2021 | 19.93 | 20.08 | 19.70 | 19.79 | 305,115 | -0.09(-0.45%) |
Nov 03, 2021 | 19.32 | 20.15 | 19.32 | 19.88 | 336,140 | +0.54(+2.81%) |
Nov 02, 2021 | 19.11 | 19.47 | 18.90 | 19.33 | 242,441 | +0.37(+1.93%) |
Nov 01, 2021 | 18.66 | 19.20 | 18.72 | 18.97 | 270,064 | +0.37(+1.97%) |
Oct 29, 2021 | 18.51 | 18.71 | 18.31 | 18.60 | 228,713 | +0.07(+0.37%) |
Oct 28, 2021 | 18.08 | 18.66 | 18.08 | 18.53 | 227,395 | +0.19(+1.02%) |
Oct 27, 2021 | 18.89 | 18.93 | 18.33 | 18.34 | 188,450 | -0.67(-3.54%) |
Oct 26, 2021 | 19.13 | 19.02 | 203,811 | -0.02(-0.10%) | ||
Oct 25, 2021 | 19.11 | 19.14 | 18.91 | 19.04 | 202,692 | +0.05(+0.26%) |
Oct 22, 2021 | 18.96 | 19.25 | 18.90 | 18.99 | 144,938 | +0.11(+0.58%) |
Oct 21, 2021 | 18.73 | 18.90 | 18.52 | 18.88 | 175,519 | +0.07(+0.37%) |
Oct 20, 2021 | 18.54 | 18.84 | 18.52 | 18.81 | 106,739 | +0.27(+1.44%) |
Oct 19, 2021 | 18.86 | 18.86 | 18.49 | 18.54 | 105,836 | -0.23(-1.21%) |
Oct 18, 2021 | 18.51 | 18.80 | 18.51 | 18.77 | 123,581 | +0.10(+0.53%) |
Oct 15, 2021 | 19.20 | 19.26 | 18.67 | 18.67 | 212,875 | +0.01(+0.05%) |
Oct 14, 2021 | 18.57 | 18.73 | 18.43 | 18.66 | 168,014 | +0.35(+1.89%) |
Oct 13, 2021 | 18.54 | 18.54 | 18.11 | 18.31 | 149,157 | -0.20(-1.07%) |
Oct 12, 2021 | 18.32 | 18.59 | 18.29 | 18.51 | 89,246 | +0.19(+1.03%) |
Oct 11, 2021 | 18.59 | 18.76 | 18.31 | 18.32 | 74,990 | -0.15(-0.80%) |
Oct 08, 2021 | 18.53 | 18.67 | 18.41 | 18.47 | 73,827 | -0.07(-0.37%) |
Oct 07, 2021 | 18.46 | 18.86 | 18.46 | 18.54 | 169,320 | +0.30(+1.63%) |
Oct 06, 2021 | 18.45 | 18.50 | 17.91 | 18.25 | 207,181 | -0.50(-2.69%) |
Oct 05, 2021 | 18.59 | 18.79 | 18.20 | 18.75 | 197,533 | +0.36(+1.94%) |
Oct 04, 2021 | 18.77 | 18.93 | 18.31 | 18.39 | 154,562 | -0.27(-1.43%) |
Oct 01, 2021 | 18.13 | 18.71 | 18.12 | 18.66 | 214,541 | +0.62(+3.46%) |
Sep 30, 2021 | 18.44 | 18.45 | 17.98 | 18.04 | 405,228 | -0.24(-1.30%) |
Sep 29, 2021 | 18.13 | 18.29 | 17.72 | 18.27 | 203,828 | +0.09(+0.49%) |
Sep 28, 2021 | 18.49 | 18.84 | 18.17 | 18.19 | 250,240 | -0.25(-1.34%) |
Sep 27, 2021 | 18.19 | 18.69 | 18.18 | 18.43 | 198,268 | +0.43(+2.36%) |
Sep 24, 2021 | 17.96 | 18.15 | 17.80 | 18.01 | 144,787 | -0.07(-0.38%) |
Sep 23, 2021 | 17.74 | 18.20 | 17.66 | 18.08 | 213,316 | +0.57(+3.28%) |
Sep 22, 2021 | 17.39 | 17.78 | 17.28 | 17.50 | 217,205 | +0.32(+1.84%) |
Sep 21, 2021 | 17.57 | 17.57 | 16.97 | 17.19 | 196,859 | -0.21(-1.19%) |
Sep 20, 2021 | 17.18 | 17.53 | 16.98 | 17.39 | 386,636 | -0.40(-2.22%) |
Sep 17, 2021 | 17.86 | 18.01 | 17.12 | 17.79 | 1,018,305 | -0.16(-0.88%) |
Sep 16, 2021 | 18.31 | 18.38 | 17.90 | 17.95 | 282,472 | -0.43(-2.32%) |
Sep 15, 2021 | 17.83 | 18.45 | 17.68 | 18.37 | 275,497 | +0.52(+2.94%) |
Sep 14, 2021 | 18.11 | 18.11 | 17.65 | 17.85 | 491,975 | -0.09(-0.50%) |
Sep 13, 2021 | 18.02 | 18.15 | 17.75 | 17.94 | 492,264 | +0.14(+0.78%) |
Sep 10, 2021 | 18.04 | 18.33 | 17.79 | 17.80 | 317,993 | -0.17(-0.94%) |
Sep 09, 2021 | 17.85 | 18.36 | 17.79 | 17.97 | 221,875 | +0.04(+0.22%) |
Sep 08, 2021 | 18.30 | 18.32 | 17.81 | 17.93 | 286,115 | -0.41(-2.21%) |
Sep 07, 2021 | 18.09 | 18.80 | 17.96 | 18.33 | 347,277 | +0.48(+2.72%) |
Sep 03, 2021 | 17.69 | 17.97 | 17.62 | 17.85 | 329,565 | +0.07(+0.39%) |
Sep 02, 2021 | 17.58 | 17.79 | 17.53 | 17.78 | 286,215 | +0.25(+1.41%) |
Sep 01, 2021 | 17.48 | 17.64 | 17.10 | 17.53 | 217,068 | +0.05(+0.28%) |
Aug 31, 2021 | 17.80 | 17.83 | 17.37 | 17.48 | 309,399 | -0.38(-2.11%) |
Aug 30, 2021 | 17.91 | 18.08 | 17.75 | 17.86 | 157,965 | -0.09(-0.50%) |
Aug 27, 2021 | 17.31 | 18.06 | 17.31 | 17.95 | 228,332 | +0.72(+4.19%) |
Aug 26, 2021 | 17.40 | 17.57 | 17.14 | 17.23 | 142,654 | -0.24(-1.36%) |
Aug 25, 2021 | 17.51 | 17.65 | 17.23 | 17.46 | 158,902 | -0.03(-0.17%) |
Aug 24, 2021 | 17.29 | 17.62 | 17.26 | 17.49 | 272,227 | +0.30(+1.73%) |
Aug 23, 2021 | 16.82 | 17.34 | 16.82 | 17.20 | 228,175 | +0.42(+2.48%) |
Aug 20, 2021 | 16.28 | 16.81 | 16.13 | 16.78 | 302,556 | +0.42(+2.54%) |
Aug 19, 2021 | 16.63 | 16.77 | 16.32 | 16.37 | 471,369 | -0.60(-3.56%) |
Aug 18, 2021 | 17.24 | 17.47 | 16.94 | 16.97 | 408,669 | +0.21(+1.24%) |
Aug 17, 2021 | 16.82 | 16.82 | 16.37 | 16.76 | 225,216 | -0.24(-1.40%) |
Aug 16, 2021 | 17.10 | 17.21 | 16.84 | 17.00 | 218,021 | -0.29(-1.66%) |
Aug 13, 2021 | 17.46 | 17.57 | 17.21 | 17.29 | 139,975 | -0.18(-1.02%) |
Aug 12, 2021 | 17.80 | 17.91 | 17.21 | 17.46 | 387,689 | -0.39(-2.16%) |
Aug 11, 2021 | 17.38 | 17.85 | 17.15 | 17.85 | 360,171 | +0.62(+3.62%) |
Aug 10, 2021 | 17.05 | 17.40 | 16.86 | 17.23 | 193,132 | +0.12(+0.69%) |
Aug 09, 2021 | 17.34 | 17.34 | 16.88 | 17.11 | 326,721 | -0.33(-1.87%) |
Aug 06, 2021 | 18.14 | 18.52 | 17.15 | 17.43 | 283,690 | +0.40(+2.32%) |
Aug 05, 2021 | 17.39 | 17.60 | 17.04 | 17.04 | 279,905 | -0.15(-0.86%) |
Aug 04, 2021 | 17.48 | 17.70 | 17.14 | 17.19 | 431,882 | -0.59(-3.34%) |
Aug 03, 2021 | 17.57 | 17.92 | 17.17 | 17.78 | 167,796 | +0.28(+1.58%) |