Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.23 | 13.53 | 13.15 | 13.41 | 2,915,234 | +0.24(+1.80%) |
Jul 28, 2022 | 13.04 | 13.21 | 12.87 | 13.18 | 1,975,694 | +0.11(+0.87%) |
Jul 27, 2022 | 13.05 | 13.14 | 12.83 | 13.06 | 2,294,958 | +0.11(+0.88%) |
Jul 26, 2022 | 13.04 | 13.15 | 12.92 | 12.95 | 3,206,415 | -0.26(-1.94%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.91 | 13.21 | 1,918,436 | +0.33(+2.58%) |
Jul 22, 2022 | 13.04 | 13.23 | 12.80 | 12.87 | 3,389,854 | -0.08(-0.59%) |
Jul 21, 2022 | 12.92 | 12.98 | 12.73 | 12.95 | 2,366,661 | +0.01(+0.07%) |
Jul 20, 2022 | 12.77 | 12.96 | 12.71 | 12.94 | 2,132,915 | +0.09(+0.74%) |
Jul 19, 2022 | 12.68 | 12.99 | 12.68 | 12.85 | 3,192,496 | +0.30(+2.42%) |
Jul 18, 2022 | 12.79 | 12.87 | 12.48 | 12.54 | 2,779,869 | -0.16(-1.27%) |
Jul 15, 2022 | 12.59 | 12.79 | 12.41 | 12.70 | 1,991,693 | +0.32(+2.61%) |
Jul 14, 2022 | 12.19 | 12.41 | 12.12 | 12.38 | 1,951,249 | -0.06(-0.46%) |
Jul 13, 2022 | 12.32 | 12.51 | 12.23 | 12.44 | 2,377,484 | -0.02(-0.15%) |
Jul 12, 2022 | 12.33 | 12.65 | 12.33 | 12.46 | 2,908,932 | +0.04(+0.31%) |
Jul 11, 2022 | 12.16 | 12.43 | 12.16 | 12.42 | 1,595,203 | +0.15(+1.24%) |
Jul 08, 2022 | 12.21 | 12.38 | 12.10 | 12.27 | 1,488,576 | +0.10(+0.86%) |
Jul 07, 2022 | 12.29 | 12.45 | 12.13 | 12.16 | 2,315,493 | -0.06(-0.47%) |
Jul 06, 2022 | 11.93 | 12.23 | 11.89 | 12.22 | 2,949,624 | +0.21(+1.74%) |
Jul 05, 2022 | 11.93 | 12.01 | 11.75 | 12.01 | 2,324,412 | -0.14(-1.17%) |
Jul 01, 2022 | 11.85 | 12.17 | 11.85 | 12.15 | 1,775,379 | +0.20(+1.67%) |
Jun 30, 2022 | 11.75 | 12.11 | 11.71 | 11.95 | 2,218,006 | +0.00(+0.00%) |
Jun 29, 2022 | 12.02 | 12.10 | 11.91 | 11.95 | 2,393,769 | -0.11(-0.94%) |
Jun 28, 2022 | 12.29 | 12.47 | 12.03 | 12.07 | 2,660,935 | -0.08(-0.63%) |
Jun 27, 2022 | 12.12 | 12.32 | 12.04 | 12.14 | 3,772,254 | +0.05(+0.39%) |
Jun 24, 2022 | 11.89 | 12.21 | 11.86 | 12.10 | 3,521,048 | +0.28(+2.41%) |
Jun 23, 2022 | 11.73 | 11.92 | 11.44 | 11.81 | 6,856,565 | +0.75(+6.78%) |
Jun 22, 2022 | 10.93 | 11.14 | 10.88 | 11.06 | 3,336,014 | -0.03(-0.26%) |
Jun 21, 2022 | 11.43 | 11.54 | 11.06 | 11.09 | 4,108,092 | -0.06(-0.51%) |
Jun 17, 2022 | 10.94 | 11.18 | 10.79 | 11.15 | 5,773,504 | +0.31(+2.89%) |
Jun 16, 2022 | 11.44 | 11.51 | 10.80 | 10.83 | 4,080,598 | -0.87(-7.46%) |
Jun 15, 2022 | 11.99 | 11.99 | 11.50 | 11.71 | 2,926,698 | -0.09(-0.80%) |
Jun 14, 2022 | 11.80 | 12.03 | 11.68 | 11.80 | 2,566,212 | +0.08(+0.65%) |
Jun 13, 2022 | 11.99 | 12.07 | 11.63 | 11.73 | 4,555,240 | -0.58(-4.70%) |
Jun 10, 2022 | 12.83 | 12.92 | 12.30 | 12.30 | 1,883,303 | -0.80(-6.08%) |
Jun 09, 2022 | 13.24 | 13.35 | 13.08 | 13.10 | 2,024,808 | -0.17(-1.29%) |
Jun 08, 2022 | 13.41 | 13.43 | 13.12 | 13.27 | 2,215,804 | -0.27(-1.96%) |
Jun 07, 2022 | 13.12 | 13.55 | 13.05 | 13.54 | 2,177,234 | +0.37(+2.81%) |
Jun 06, 2022 | 13.21 | 13.28 | 13.08 | 13.17 | 2,127,851 | +0.10(+0.80%) |
Jun 03, 2022 | 13.10 | 13.20 | 13.03 | 13.06 | 1,224,361 | -0.16(-1.22%) |
Jun 02, 2022 | 13.05 | 13.25 | 13.01 | 13.23 | 3,475,378 | +0.14(+1.09%) |
Jun 01, 2022 | 13.21 | 13.29 | 12.92 | 13.08 | 2,619,541 | -0.13(-1.00%) |
May 31, 2022 | 13.04 | 13.28 | 13.00 | 13.22 | 4,801,604 | +0.17(+1.31%) |
May 27, 2022 | 12.97 | 13.12 | 12.86 | 13.04 | 1,962,285 | +0.08(+0.59%) |
May 26, 2022 | 12.79 | 13.03 | 12.76 | 12.97 | 2,728,220 | +0.31(+2.47%) |
May 25, 2022 | 12.38 | 12.78 | 12.38 | 12.66 | 2,699,962 | +0.20(+1.60%) |
May 24, 2022 | 12.63 | 12.68 | 12.26 | 12.46 | 2,802,816 | -0.24(-1.87%) |
May 23, 2022 | 12.72 | 12.79 | 12.53 | 12.69 | 3,376,493 | +0.22(+1.75%) |
May 20, 2022 | 12.72 | 12.80 | 12.14 | 12.48 | 2,690,101 | -0.17(-1.35%) |
May 19, 2022 | 12.34 | 12.79 | 12.34 | 12.65 | 4,335,860 | +0.16(+1.29%) |
May 18, 2022 | 12.86 | 12.95 | 12.41 | 12.49 | 4,375,649 | -0.47(-3.66%) |
May 17, 2022 | 12.53 | 12.97 | 12.53 | 12.96 | 3,696,067 | +0.56(+4.51%) |
May 16, 2022 | 12.34 | 12.48 | 12.22 | 12.40 | 2,907,675 | +0.02(+0.15%) |
May 13, 2022 | 12.30 | 12.51 | 12.24 | 12.38 | 4,074,855 | +0.20(+1.64%) |
May 12, 2022 | 12.34 | 12.35 | 11.96 | 12.18 | 3,742,930 | -0.12(-1.00%) |
May 11, 2022 | 12.31 | 12.57 | 12.22 | 12.30 | 2,209,092 | +0.06(+0.46%) |
May 10, 2022 | 12.38 | 12.44 | 11.93 | 12.25 | 2,918,385 | -0.03(-0.23%) |
May 09, 2022 | 12.55 | 12.63 | 12.22 | 12.28 | 2,579,588 | -0.43(-3.41%) |
May 06, 2022 | 12.66 | 12.82 | 12.49 | 12.71 | 3,020,850 | +0.02(+0.15%) |
May 05, 2022 | 13.10 | 13.29 | 12.50 | 12.69 | 3,918,706 | -0.32(-2.46%) |
May 04, 2022 | 12.73 | 13.04 | 12.65 | 13.01 | 3,466,281 | +0.25(+2.00%) |
May 03, 2022 | 12.46 | 12.87 | 12.40 | 12.76 | 3,209,357 | +0.37(+2.97%) |
May 02, 2022 | 12.29 | 12.48 | 12.08 | 12.39 | 4,223,498 | +0.08(+0.61%) |
Apr 29, 2022 | 12.46 | 12.64 | 12.29 | 12.31 | 1,996,872 | -0.26(-2.10%) |
Apr 28, 2022 | 12.35 | 12.62 | 12.24 | 12.58 | 1,974,441 | +0.37(+3.01%) |
Apr 27, 2022 | 12.12 | 12.33 | 12.07 | 12.21 | 2,402,940 | +0.03(+0.23%) |
Apr 26, 2022 | 12.24 | 12.43 | 12.18 | 12.18 | 2,239,188 | -0.26(-2.12%) |
Apr 25, 2022 | 12.37 | 12.51 | 12.13 | 12.45 | 2,838,044 | -0.01(-0.08%) |
Apr 22, 2022 | 12.82 | 12.92 | 12.46 | 12.46 | 1,878,834 | -0.43(-3.36%) |
Apr 21, 2022 | 13.18 | 13.23 | 12.88 | 12.89 | 2,038,270 | -0.15(-1.16%) |
Apr 20, 2022 | 13.07 | 13.22 | 12.98 | 13.04 | 3,675,789 | +0.10(+0.80%) |
Apr 19, 2022 | 12.91 | 12.99 | 12.84 | 12.94 | 3,598,226 | +0.10(+0.81%) |
Apr 18, 2022 | 12.54 | 12.89 | 12.54 | 12.83 | 4,733,796 | +0.19(+1.49%) |
Apr 14, 2022 | 12.45 | 12.65 | 12.31 | 12.64 | 4,556,712 | +0.19(+1.51%) |
Apr 13, 2022 | 12.11 | 12.46 | 12.07 | 12.46 | 2,610,755 | +0.25(+2.09%) |
Apr 12, 2022 | 12.22 | 12.44 | 12.15 | 12.20 | 2,475,902 | -0.02(-0.15%) |
Apr 11, 2022 | 12.30 | 12.56 | 12.20 | 12.22 | 2,983,617 | -0.07(-0.54%) |
Apr 08, 2022 | 12.28 | 12.44 | 12.26 | 12.29 | 2,744,983 | -0.02(-0.15%) |
Apr 07, 2022 | 12.42 | 12.48 | 12.12 | 12.30 | 2,624,400 | -0.08(-0.69%) |
Apr 06, 2022 | 12.46 | 12.60 | 12.34 | 12.39 | 4,404,571 | -0.13(-1.05%) |
Apr 05, 2022 | 12.66 | 12.83 | 12.50 | 12.52 | 3,205,817 | -0.21(-1.63%) |
Apr 04, 2022 | 12.63 | 12.77 | 12.48 | 12.73 | 5,726,845 | +0.01(+0.07%) |
Apr 01, 2022 | 12.95 | 13.07 | 12.65 | 12.72 | 2,366,202 | -0.06(-0.44%) |
Mar 31, 2022 | 13.10 | 13.23 | 12.77 | 12.78 | 3,485,045 | -0.32(-2.45%) |
Mar 30, 2022 | 13.46 | 13.47 | 13.09 | 13.10 | 2,854,057 | -0.36(-2.66%) |
Mar 29, 2022 | 13.46 | 13.64 | 13.29 | 13.46 | 2,924,667 | +0.13(+0.99%) |
Mar 28, 2022 | 13.44 | 13.46 | 13.15 | 13.32 | 2,358,636 | -0.14(-1.05%) |
Mar 25, 2022 | 13.29 | 13.52 | 13.29 | 13.46 | 4,123,646 | +0.21(+1.56%) |
Mar 24, 2022 | 13.11 | 13.29 | 12.97 | 13.26 | 3,005,982 | +0.24(+1.81%) |
Mar 23, 2022 | 13.41 | 13.42 | 13.01 | 13.02 | 2,660,875 | -0.46(-3.43%) |
Mar 22, 2022 | 13.37 | 13.65 | 13.31 | 13.48 | 2,969,609 | +0.30(+2.29%) |
Mar 21, 2022 | 13.36 | 13.45 | 13.17 | 13.18 | 4,227,578 | -0.12(-0.92%) |
Mar 18, 2022 | 13.04 | 13.31 | 12.94 | 13.30 | 7,685,379 | +0.18(+1.36%) |
Mar 17, 2022 | 13.29 | 13.29 | 12.99 | 13.12 | 9,821,376 | -0.29(-2.18%) |
Mar 16, 2022 | 13.38 | 13.58 | 13.12 | 13.42 | 2,570,065 | +0.23(+1.72%) |
Mar 15, 2022 | 13.13 | 13.31 | 13.03 | 13.19 | 3,330,147 | +0.12(+0.94%) |
Mar 14, 2022 | 13.30 | 13.39 | 12.97 | 13.07 | 3,916,584 | +0.00(+0.00%) |
Mar 11, 2022 | 13.30 | 13.43 | 13.07 | 13.07 | 2,877,398 | -0.13(-1.00%) |
Mar 10, 2022 | 13.08 | 13.25 | 12.97 | 13.20 | 3,203,727 | -0.07(-0.50%) |
Mar 09, 2022 | 13.29 | 13.43 | 13.21 | 13.27 | 3,342,637 | +0.33(+2.55%) |
Mar 08, 2022 | 13.20 | 13.32 | 12.86 | 12.94 | 5,044,721 | -0.07(-0.51%) |
Mar 07, 2022 | 13.72 | 13.72 | 12.96 | 13.00 | 7,992,374 | -0.78(-5.68%) |
Mar 04, 2022 | 13.84 | 13.89 | 13.54 | 13.79 | 6,248,621 | -0.33(-2.34%) |
Mar 03, 2022 | 14.37 | 14.42 | 13.94 | 14.12 | 6,124,998 | -0.22(-1.51%) |
Mar 02, 2022 | 13.81 | 14.37 | 13.74 | 14.33 | 7,674,848 | +0.67(+4.90%) |
Mar 01, 2022 | 14.19 | 14.24 | 13.58 | 13.66 | 4,333,735 | -0.65(-4.55%) |
Feb 28, 2022 | 14.12 | 14.36 | 14.03 | 14.31 | 3,766,381 | -0.16(-1.11%) |
Feb 25, 2022 | 14.12 | 14.51 | 14.22 | 14.47 | 2,152,386 | +0.46(+3.30%) |
Feb 24, 2022 | 13.85 | 14.05 | 13.57 | 14.01 | 3,697,548 | -0.23(-1.59%) |
Feb 23, 2022 | 14.55 | 14.69 | 14.18 | 14.24 | 2,233,312 | -0.17(-1.18%) |
Feb 22, 2022 | 14.58 | 14.67 | 14.34 | 14.41 | 3,502,300 | -0.23(-1.55%) |
Feb 18, 2022 | 14.63 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 14.83 | 14.94 | 14.51 | 14.56 | 2,691,847 | -0.46(-3.08%) |
Feb 16, 2022 | 14.77 | 15.05 | 14.76 | 15.02 | 1,895,802 | +0.12(+0.82%) |
Feb 15, 2022 | 14.67 | 14.91 | 14.66 | 14.90 | 2,317,377 | +0.37(+2.53%) |
Feb 14, 2022 | 14.79 | 14.91 | 14.39 | 14.53 | 5,529,689 | -0.22(-1.46%) |
Feb 11, 2022 | 14.76 | 15.12 | 14.60 | 14.75 | 3,052,796 | -0.08(-0.57%) |
Feb 10, 2022 | 14.87 | 15.23 | 14.78 | 14.83 | 4,647,612 | -0.10(-0.69%) |
Feb 09, 2022 | 15.24 | 15.39 | 14.84 | 14.93 | 4,391,819 | -0.23(-1.55%) |
Feb 08, 2022 | 14.74 | 15.23 | 14.69 | 15.17 | 4,482,293 | +0.59(+4.05%) |
Feb 07, 2022 | 14.45 | 14.85 | 14.36 | 14.58 | 3,975,406 | +0.08(+0.52%) |
Feb 04, 2022 | 14.20 | 14.58 | 14.15 | 14.50 | 3,146,177 | +0.22(+1.51%) |
Feb 03, 2022 | 14.37 | 14.18 | 14.29 | 3,224,283 | +0.06(+0.40%) | |
Feb 02, 2022 | 14.33 | 14.37 | 14.13 | 14.23 | 2,517,259 | -0.16(-1.11%) |
Feb 01, 2022 | 14.25 | 14.40 | 14.11 | 14.39 | 2,045,335 | +0.15(+1.05%) |
Jan 31, 2022 | 14.00 | 14.26 | 14.24 | 3,558,987 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.83 | 14.13 | 13.66 | 14.14 | 1,824,338 | +0.29(+2.10%) |
Jan 27, 2022 | 14.46 | 14.50 | 13.77 | 13.85 | 2,697,320 | -0.46(-3.21%) |
Jan 26, 2022 | 14.60 | 14.64 | 14.08 | 14.30 | 3,904,714 | -0.07(-0.46%) |
Jan 25, 2022 | 14.15 | 14.49 | 13.87 | 14.37 | 3,326,763 | +0.07(+0.52%) |
Jan 24, 2022 | 13.89 | 14.33 | 13.74 | 14.30 | 3,510,859 | +0.20(+1.40%) |
Jan 21, 2022 | 14.37 | 14.51 | 14.05 | 14.10 | 4,119,739 | -0.36(-2.47%) |
Jan 20, 2022 | 14.75 | 14.98 | 14.44 | 14.45 | 3,154,887 | -0.29(-1.97%) |
Jan 19, 2022 | 15.17 | 15.19 | 14.70 | 14.75 | 3,461,768 | -0.40(-2.66%) |
Jan 18, 2022 | 15.37 | 15.47 | 15.13 | 15.15 | 2,666,007 | -0.29(-1.88%) |
Jan 14, 2022 | 15.44 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.58 | 15.80 | 15.38 | 15.43 | 5,205,396 | -0.07(-0.42%) |
Jan 12, 2022 | 15.53 | 15.61 | 15.24 | 15.50 | 3,260,748 | +0.02(+0.12%) |
Jan 11, 2022 | 15.25 | 15.53 | 15.21 | 15.48 | 3,803,848 | +0.18(+1.17%) |
Jan 10, 2022 | 14.76 | 15.33 | 14.69 | 15.30 | 6,003,680 | +0.65(+4.42%) |
Jan 07, 2022 | 14.24 | 14.67 | 14.15 | 14.65 | 4,938,483 | +0.48(+3.38%) |
Jan 06, 2022 | 13.94 | 14.23 | 13.91 | 14.17 | 2,896,723 | +0.40(+2.93%) |
Jan 05, 2022 | 14.01 | 14.10 | 13.75 | 13.77 | 2,924,278 | -0.17(-1.21%) |
Jan 04, 2022 | 13.78 | 14.02 | 13.76 | 13.94 | 2,860,900 | +0.29(+2.13%) |
Jan 03, 2022 | 13.61 | 13.76 | 13.55 | 13.65 | 3,658,272 | +0.12(+0.90%) |
Dec 31, 2021 | 13.42 | 13.61 | 13.37 | 13.53 | 1,684,259 | +0.06(+0.42%) |
Dec 30, 2021 | 13.53 | 13.65 | 13.46 | 13.47 | 1,990,044 | -0.08(-0.62%) |
Dec 29, 2021 | 13.43 | 13.60 | 13.31 | 13.55 | 4,413,804 | +0.18(+1.33%) |
Dec 28, 2021 | 13.39 | 13.61 | 13.37 | 13.38 | 1,689,654 | -0.14(-1.04%) |
Dec 27, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 3,276,381 | +0.30(+2.27%) |
Dec 23, 2021 | 13.09 | 13.31 | 13.06 | 13.22 | 4,917,683 | +0.22(+1.66%) |
Dec 22, 2021 | 12.94 | 13.02 | 12.84 | 13.00 | 2,133,819 | +0.11(+0.87%) |
Dec 21, 2021 | 12.66 | 12.94 | 12.60 | 12.89 | 4,396,467 | +0.38(+3.08%) |
Dec 20, 2021 | 12.91 | 12.94 | 12.31 | 12.50 | 4,895,355 | -0.53(-4.10%) |
Dec 17, 2021 | 13.17 | 13.24 | 12.92 | 13.04 | 7,228,473 | -0.17(-1.28%) |
Dec 16, 2021 | 13.40 | 13.45 | 13.17 | 13.21 | 4,822,298 | -0.05(-0.35%) |
Dec 15, 2021 | 13.24 | 13.29 | 13.03 | 13.25 | 2,947,176 | +0.04(+0.28%) |
Dec 14, 2021 | 13.24 | 13.49 | 13.16 | 13.22 | 3,486,000 | -0.07(-0.49%) |
Dec 13, 2021 | 13.41 | 13.44 | 13.27 | 13.28 | 3,011,192 | -0.13(-0.98%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.38 | 13.41 | 2,742,405 | -0.17(-1.24%) |
Dec 09, 2021 | 13.46 | 13.64 | 13.31 | 13.58 | 2,644,703 | +0.01(+0.07%) |
Dec 08, 2021 | 13.62 | 13.69 | 13.46 | 13.57 | 3,055,555 | +0.01(+0.07%) |
Dec 07, 2021 | 13.37 | 13.63 | 13.28 | 13.56 | 2,249,959 | +0.23(+1.69%) |
Dec 06, 2021 | 13.46 | 13.55 | 13.31 | 13.34 | 3,884,479 | +0.10(+0.78%) |
Dec 03, 2021 | 13.42 | 13.51 | 13.12 | 13.24 | 4,215,203 | -0.09(-0.70%) |
Dec 02, 2021 | 13.19 | 13.43 | 13.13 | 13.33 | 4,615,317 | +0.23(+1.79%) |
Dec 01, 2021 | 13.54 | 13.70 | 13.08 | 13.09 | 3,726,418 | -0.13(-0.99%) |
Nov 30, 2021 | 13.35 | 13.45 | 13.17 | 13.23 | 3,845,397 | -0.32(-2.35%) |
Nov 29, 2021 | 13.79 | 13.83 | 13.35 | 13.54 | 4,926,477 | -0.08(-0.55%) |
Nov 26, 2021 | 13.88 | 13.88 | 13.37 | 13.62 | 2,194,023 | -0.58(-4.10%) |
Nov 24, 2021 | 14.08 | 14.37 | 14.08 | 14.20 | 2,400,304 | +0.05(+0.33%) |
Nov 23, 2021 | 14.22 | 14.35 | 14.15 | 14.15 | 2,945,762 | -0.03(-0.20%) |
Nov 22, 2021 | 14.17 | 14.41 | 14.15 | 14.18 | 3,582,910 | +0.13(+0.93%) |
Nov 19, 2021 | 13.87 | 14.20 | 13.86 | 14.05 | 3,232,008 | +0.01(+0.07%) |
Nov 18, 2021 | 14.01 | 14.10 | 14.00 | 14.04 | 3,765,694 | +0.06(+0.40%) |
Nov 17, 2021 | 14.08 | 14.25 | 13.94 | 13.99 | 3,616,994 | -0.43(-2.99%) |
Nov 16, 2021 | 14.32 | 14.58 | 14.25 | 14.42 | 2,534,798 | +0.07(+0.52%) |
Nov 15, 2021 | 14.42 | 14.53 | 14.31 | 14.34 | 2,325,886 | +0.04(+0.26%) |
Nov 12, 2021 | 14.44 | 14.49 | 14.20 | 14.30 | 2,561,737 | -0.14(-0.97%) |
Nov 11, 2021 | 14.34 | 14.53 | 14.32 | 14.45 | 1,615,748 | +0.11(+0.78%) |
Nov 10, 2021 | 14.43 | 14.32 | 14.33 | 2,399,123 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.57 | 14.69 | 14.35 | 14.39 | 4,172,223 | -0.27(-1.86%) |
Nov 08, 2021 | 14.79 | 14.89 | 14.60 | 14.66 | 3,042,810 | -0.06(-0.38%) |
Nov 05, 2021 | 14.50 | 14.80 | 14.37 | 14.72 | 2,982,490 | +0.44(+3.07%) |
Nov 04, 2021 | 14.88 | 14.92 | 14.24 | 14.28 | 2,824,219 | -0.59(-3.95%) |
Nov 03, 2021 | 15.26 | 15.34 | 14.80 | 14.87 | 4,548,375 | -0.45(-2.92%) |
Nov 02, 2021 | 15.45 | 15.53 | 15.26 | 15.31 | 2,675,909 | -0.10(-0.67%) |
Nov 01, 2021 | 15.17 | 15.55 | 15.35 | 15.42 | 3,005,372 | +0.34(+2.23%) |
Oct 29, 2021 | 15.11 | 15.23 | 15.02 | 15.08 | 2,318,700 | -0.01(-0.06%) |
Oct 28, 2021 | 14.99 | 15.11 | 14.88 | 15.09 | 3,455,563 | +0.12(+0.81%) |
Oct 27, 2021 | 15.26 | 15.29 | 14.96 | 14.97 | 3,215,646 | -0.37(-2.43%) |
Oct 26, 2021 | 15.36 | 15.34 | 1,970,738 | +0.01(+0.06%) | ||
Oct 25, 2021 | 15.40 | 15.44 | 15.31 | 15.33 | 2,227,903 | -0.06(-0.36%) |
Oct 22, 2021 | 15.33 | 15.48 | 15.31 | 15.39 | 1,811,626 | +0.06(+0.37%) |
Oct 21, 2021 | 15.30 | 15.42 | 15.22 | 15.33 | 2,315,262 | +0.03(+0.18%) |
Oct 20, 2021 | 15.17 | 15.37 | 15.11 | 15.31 | 3,849,153 | +0.07(+0.49%) |
Oct 19, 2021 | 15.33 | 15.34 | 15.16 | 15.23 | 2,245,886 | +0.00(+0.00%) |
Oct 18, 2021 | 15.22 | 15.38 | 15.17 | 15.23 | 2,988,500 | -0.05(-0.31%) |
Oct 15, 2021 | 15.43 | 15.51 | 15.26 | 15.28 | 2,649,344 | -0.03(-0.18%) |
Oct 14, 2021 | 15.12 | 15.35 | 15.03 | 15.31 | 3,665,021 | +0.32(+2.12%) |
Oct 13, 2021 | 15.00 | 15.03 | 14.81 | 14.99 | 2,920,503 | +0.18(+1.20%) |
Oct 12, 2021 | 14.75 | 14.96 | 14.72 | 14.81 | 1,895,650 | +0.03(+0.19%) |
Oct 11, 2021 | 14.82 | 15.07 | 14.77 | 14.78 | 4,219,326 | +0.02(+0.13%) |
Oct 08, 2021 | 14.71 | 14.89 | 14.68 | 14.76 | 2,631,463 | +0.06(+0.38%) |
Oct 07, 2021 | 14.64 | 14.87 | 14.61 | 14.71 | 3,208,205 | +0.13(+0.90%) |
Oct 06, 2021 | 14.43 | 14.58 | 14.18 | 14.58 | 2,690,064 | +0.16(+1.10%) |
Oct 05, 2021 | 14.44 | 14.56 | 14.22 | 14.42 | 2,950,301 | -0.02(-0.13%) |
Oct 04, 2021 | 14.42 | 14.62 | 14.30 | 14.44 | 3,045,630 | +0.01(+0.06%) |
Oct 01, 2021 | 14.03 | 14.51 | 14.03 | 14.43 | 2,768,565 | +0.47(+3.34%) |
Sep 30, 2021 | 14.20 | 14.22 | 13.96 | 13.96 | 2,086,993 | -0.15(-1.06%) |
Sep 29, 2021 | 14.07 | 14.20 | 13.98 | 14.11 | 1,303,142 | +0.06(+0.40%) |
Sep 28, 2021 | 14.30 | 14.36 | 14.05 | 14.05 | 2,022,217 | -0.23(-1.63%) |
Sep 27, 2021 | 14.17 | 14.39 | 14.07 | 14.29 | 1,669,671 | +0.23(+1.66%) |
Sep 24, 2021 | 14.06 | 14.20 | 14.00 | 14.05 | 1,199,038 | -0.06(-0.40%) |
Sep 23, 2021 | 14.07 | 14.28 | 14.06 | 14.11 | 1,875,431 | +0.16(+1.14%) |
Sep 22, 2021 | 13.83 | 14.08 | 13.80 | 13.95 | 1,642,772 | +0.25(+1.84%) |
Sep 21, 2021 | 13.87 | 13.92 | 13.63 | 13.70 | 2,478,725 | -0.08(-0.61%) |
Sep 20, 2021 | 13.55 | 13.85 | 13.51 | 13.78 | 3,387,621 | -0.14(-1.01%) |
Sep 17, 2021 | 13.98 | 14.10 | 13.82 | 13.92 | 5,877,963 | -0.06(-0.40%) |
Sep 16, 2021 | 14.11 | 14.21 | 13.97 | 13.98 | 2,097,409 | -0.07(-0.46%) |
Sep 15, 2021 | 13.93 | 14.06 | 13.80 | 14.05 | 2,793,672 | +0.16(+1.14%) |
Sep 14, 2021 | 14.26 | 14.27 | 13.87 | 13.89 | 2,116,067 | -0.34(-2.36%) |
Sep 13, 2021 | 14.10 | 14.24 | 14.04 | 14.22 | 2,297,750 | +0.16(+1.13%) |
Sep 10, 2021 | 14.37 | 14.37 | 14.02 | 14.06 | 1,739,268 | -0.17(-1.18%) |
Sep 09, 2021 | 14.16 | 14.35 | 14.11 | 14.23 | 1,695,613 | +0.06(+0.40%) |
Sep 08, 2021 | 14.13 | 14.23 | 14.02 | 14.18 | 1,538,885 | -0.02(-0.13%) |
Sep 07, 2021 | 14.24 | 14.38 | 14.13 | 14.19 | 1,711,130 | -0.07(-0.46%) |
Sep 03, 2021 | 14.21 | 14.32 | 14.13 | 14.26 | 1,551,147 | -0.05(-0.33%) |
Sep 02, 2021 | 14.18 | 14.32 | 14.13 | 14.31 | 2,020,903 | +0.11(+0.79%) |
Sep 01, 2021 | 14.26 | 14.35 | 14.12 | 14.19 | 2,252,459 | -0.06(-0.39%) |
Aug 31, 2021 | 14.19 | 14.33 | 14.16 | 14.25 | 1,252,173 | +0.03(+0.20%) |
Aug 30, 2021 | 14.47 | 14.47 | 14.21 | 14.22 | 1,407,777 | -0.20(-1.36%) |
Aug 27, 2021 | 14.17 | 14.50 | 14.17 | 14.42 | 4,223,850 | +0.30(+2.11%) |
Aug 26, 2021 | 14.26 | 14.36 | 14.09 | 14.12 | 1,528,780 | -0.16(-1.11%) |
Aug 25, 2021 | 14.14 | 14.36 | 14.10 | 14.28 | 2,293,067 | +0.16(+1.12%) |
Aug 24, 2021 | 13.92 | 14.20 | 13.92 | 14.12 | 3,292,426 | +0.16(+1.14%) |
Aug 23, 2021 | 14.01 | 14.12 | 13.91 | 13.96 | 3,082,859 | +0.00(+0.00%) |
Aug 20, 2021 | 13.60 | 14.05 | 13.60 | 13.96 | 2,517,871 | +0.27(+1.98%) |
Aug 19, 2021 | 13.84 | 13.99 | 13.61 | 13.69 | 4,540,581 | -0.25(-1.81%) |
Aug 18, 2021 | 13.85 | 14.16 | 13.77 | 13.94 | 3,783,605 | +0.09(+0.67%) |
Aug 17, 2021 | 13.82 | 13.94 | 13.62 | 13.85 | 4,458,204 | -0.10(-0.74%) |
Aug 16, 2021 | 13.94 | 14.15 | 13.76 | 13.95 | 2,655,036 | -0.05(-0.33%) |
Aug 13, 2021 | 13.99 | 14.14 | 13.91 | 14.00 | 2,498,009 | +0.04(+0.27%) |
Aug 12, 2021 | 13.83 | 13.99 | 13.63 | 13.96 | 4,325,192 | +0.19(+1.35%) |
Aug 11, 2021 | 13.61 | 13.82 | 13.42 | 13.77 | 4,700,193 | +0.22(+1.65%) |
Aug 10, 2021 | 13.38 | 13.62 | 13.31 | 13.55 | 2,975,104 | +0.24(+1.81%) |
Aug 09, 2021 | 13.45 | 13.45 | 13.26 | 13.31 | 2,728,593 | -0.08(-0.62%) |
Aug 06, 2021 | 13.28 | 13.49 | 13.24 | 13.39 | 1,710,266 | +0.34(+2.63%) |
Aug 05, 2021 | 12.71 | 13.25 | 12.53 | 13.05 | 2,937,582 | +0.48(+3.84%) |
Aug 04, 2021 | 12.72 | 12.85 | 12.56 | 12.57 | 2,366,921 | -0.25(-1.96%) |
Aug 03, 2021 | 12.72 | 12.85 | 12.33 | 12.82 | 2,808,950 | +0.08(+0.66%) |