Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.46 | 16.70 | 16.37 | 16.40 | 28,409,208 | -0.16(-0.94%) |
Mar 30, 2022 | 16.47 | 16.55 | 16.32 | 16.55 | 18,881,580 | +0.17(+1.06%) |
Mar 29, 2022 | 16.06 | 16.41 | 15.94 | 16.38 | 18,729,368 | +0.12(+0.75%) |
Mar 28, 2022 | 16.24 | 16.42 | 16.11 | 16.26 | 20,155,514 | -0.28(-1.68%) |
Mar 25, 2022 | 15.91 | 16.53 | 15.88 | 16.53 | 28,994,738 | +0.67(+4.21%) |
Mar 24, 2022 | 15.81 | 15.96 | 15.77 | 15.87 | 12,783,710 | +0.16(+0.99%) |
Mar 23, 2022 | 15.67 | 15.82 | 15.58 | 15.71 | 13,098,164 | +0.16(+1.06%) |
Mar 22, 2022 | 15.60 | 15.64 | 15.40 | 15.55 | 18,566,450 | -0.12(-0.77%) |
Mar 21, 2022 | 15.28 | 15.75 | 15.26 | 15.67 | 24,955,534 | +0.62(+4.09%) |
Mar 18, 2022 | 15.17 | 15.34 | 15.02 | 15.05 | 42,388,044 | -0.17(-1.14%) |
Mar 17, 2022 | 15.11 | 15.35 | 15.06 | 15.23 | 18,271,846 | +0.27(+1.80%) |
Mar 16, 2022 | 14.91 | 15.16 | 14.80 | 14.96 | 19,570,804 | -0.06(-0.40%) |
Mar 15, 2022 | 14.92 | 15.10 | 14.66 | 15.02 | 21,725,316 | -0.19(-1.25%) |
Mar 14, 2022 | 15.52 | 15.59 | 15.06 | 15.21 | 20,089,538 | -0.49(-3.09%) |
Mar 11, 2022 | 15.98 | 16.18 | 15.69 | 15.69 | 15,685,803 | -0.39(-2.43%) |
Mar 10, 2022 | 15.94 | 16.08 | 18,760,522 | +0.19(+1.20%) | ||
Mar 09, 2022 | 16.05 | 16.17 | 15.74 | 15.89 | 24,131,102 | -0.29(-1.82%) |
Mar 08, 2022 | 16.50 | 16.58 | 16.03 | 16.19 | 36,607,524 | -0.04(-0.27%) |
Mar 07, 2022 | 16.39 | 16.60 | 16.12 | 16.23 | 28,199,952 | -0.10(-0.64%) |
Mar 04, 2022 | 15.87 | 16.36 | 15.83 | 16.34 | 30,317,276 | +0.39(+2.45%) |
Mar 03, 2022 | 15.73 | 16.02 | 15.69 | 15.95 | 24,453,918 | +0.22(+1.38%) |
Mar 02, 2022 | 15.38 | 15.82 | 15.29 | 15.73 | 23,830,696 | +0.48(+3.13%) |
Mar 01, 2022 | 15.15 | 15.26 | 15.03 | 15.25 | 24,524,460 | +0.16(+1.09%) |
Feb 28, 2022 | 14.67 | 15.13 | 14.63 | 15.09 | 37,413,192 | +0.29(+1.93%) |
Feb 25, 2022 | 14.52 | 14.87 | 14.62 | 14.80 | 15,593,605 | +0.35(+2.40%) |
Feb 24, 2022 | 14.66 | 14.68 | 14.14 | 14.45 | 23,192,398 | -0.09(-0.60%) |
Feb 23, 2022 | 14.39 | 14.63 | 14.33 | 14.54 | 18,452,860 | +0.20(+1.39%) |
Feb 22, 2022 | 14.64 | 14.68 | 13.87 | 14.34 | 20,440,736 | -0.05(-0.36%) |
Feb 18, 2022 | 14.39 | 0 | -0.14(-0.96%) | |||
Feb 17, 2022 | 14.83 | 14.90 | 14.45 | 14.53 | 18,680,048 | -0.29(-1.93%) |
Feb 16, 2022 | 14.82 | 14.99 | 14.78 | 14.82 | 19,121,358 | +0.07(+0.47%) |
Feb 15, 2022 | 14.88 | 14.90 | 14.68 | 14.75 | 19,004,912 | -0.16(-1.05%) |
Feb 14, 2022 | 15.18 | 15.21 | 14.83 | 14.90 | 17,657,984 | -0.30(-2.00%) |
Feb 11, 2022 | 14.96 | 15.23 | 14.94 | 15.21 | 22,811,338 | +0.29(+1.98%) |
Feb 10, 2022 | 15.01 | 15.22 | 14.84 | 14.91 | 18,006,762 | -0.15(-0.98%) |
Feb 09, 2022 | 15.03 | 15.29 | 15.00 | 15.06 | 19,220,966 | +0.07(+0.46%) |
Feb 08, 2022 | 15.15 | 15.17 | 14.91 | 14.99 | 18,974,216 | -0.15(-0.97%) |
Feb 07, 2022 | 15.10 | 15.29 | 15.00 | 15.14 | 19,120,056 | +0.10(+0.63%) |
Feb 04, 2022 | 15.08 | 15.17 | 14.91 | 15.04 | 16,072,817 | +0.07(+0.46%) |
Feb 03, 2022 | 15.14 | 14.87 | 14.97 | 16,462,315 | -0.12(-0.80%) | |
Feb 02, 2022 | 15.05 | 15.21 | 15.00 | 15.10 | 23,269,740 | +0.00(+0.00%) |
Feb 01, 2022 | 14.97 | 15.19 | 14.92 | 15.10 | 20,138,216 | +0.04(+0.29%) |
Jan 31, 2022 | 14.85 | 15.10 | 15.05 | 23,708,296 | +0.14(+0.93%) | |
Jan 28, 2022 | 14.91 | 14.97 | 14.62 | 14.91 | 19,987,024 | -0.01(-0.06%) |
Jan 27, 2022 | 15.24 | 15.26 | 14.70 | 14.92 | 23,708,052 | -0.03(-0.23%) |
Jan 26, 2022 | 15.11 | 15.54 | 14.80 | 14.96 | 30,166,252 | +0.02(+0.11%) |
Jan 25, 2022 | 14.67 | 15.00 | 14.42 | 14.94 | 21,863,484 | +0.15(+1.04%) |
Jan 24, 2022 | 14.60 | 14.81 | 14.23 | 14.79 | 29,102,658 | -0.04(-0.29%) |
Jan 21, 2022 | 14.85 | 14.99 | 14.72 | 14.83 | 23,981,110 | -0.05(-0.34%) |
Jan 20, 2022 | 15.08 | 15.29 | 14.85 | 14.88 | 20,830,176 | +0.00(+0.00%) |
Jan 19, 2022 | 15.24 | 15.25 | 14.79 | 14.88 | 19,029,450 | -0.23(-1.53%) |
Jan 18, 2022 | 15.25 | 15.30 | 14.92 | 15.11 | 24,906,090 | -0.16(-1.06%) |
Jan 14, 2022 | 15.27 | 0 | +0.27(+1.82%) | |||
Jan 13, 2022 | 15.07 | 15.23 | 14.94 | 15.00 | 17,351,836 | -0.07(-0.45%) |
Jan 12, 2022 | 15.12 | 15.17 | 14.91 | 15.07 | 18,882,802 | +0.03(+0.23%) |
Jan 11, 2022 | 14.95 | 15.06 | 14.75 | 15.03 | 19,200,692 | +0.15(+1.03%) |
Jan 10, 2022 | 14.84 | 14.89 | 14.59 | 14.88 | 21,621,888 | +0.14(+0.93%) |
Jan 07, 2022 | 14.51 | 14.79 | 14.48 | 14.74 | 20,867,454 | +0.21(+1.47%) |
Jan 06, 2022 | 14.50 | 14.57 | 14.26 | 14.53 | 16,019,456 | +0.30(+2.10%) |
Jan 05, 2022 | 14.38 | 14.57 | 14.20 | 14.23 | 24,498,926 | +0.08(+0.54%) |
Jan 04, 2022 | 14.09 | 14.32 | 14.01 | 14.15 | 19,703,244 | +0.20(+1.41%) |
Jan 03, 2022 | 13.62 | 13.96 | 13.56 | 13.96 | 16,948,856 | +0.42(+3.09%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.44 | 13.54 | 9,700,398 | +0.05(+0.38%) |
Dec 30, 2021 | 13.51 | 13.64 | 13.47 | 13.49 | 12,432,662 | -0.03(-0.19%) |
Dec 29, 2021 | 13.54 | 13.62 | 13.45 | 13.51 | 10,510,475 | -0.03(-0.19%) |
Dec 28, 2021 | 13.50 | 13.64 | 13.44 | 13.54 | 10,507,153 | +0.03(+0.25%) |
Dec 27, 2021 | 13.31 | 13.51 | 13.22 | 13.50 | 12,007,186 | +0.15(+1.15%) |
Dec 23, 2021 | 13.38 | 13.45 | 13.30 | 13.35 | 9,551,267 | +0.06(+0.45%) |
Dec 22, 2021 | 13.27 | 13.35 | 13.11 | 13.29 | 21,544,714 | -0.08(-0.58%) |
Dec 21, 2021 | 13.14 | 13.48 | 13.12 | 13.37 | 16,951,880 | +0.36(+2.76%) |
Dec 20, 2021 | 13.07 | 13.10 | 12.82 | 13.01 | 23,660,794 | -0.31(-2.31%) |
Dec 17, 2021 | 13.53 | 13.55 | 13.21 | 13.32 | 41,975,868 | -0.22(-1.64%) |
Dec 16, 2021 | 13.69 | 13.77 | 13.51 | 13.54 | 24,159,620 | -0.01(-0.06%) |
Dec 15, 2021 | 13.50 | 13.64 | 13.28 | 13.55 | 17,438,190 | +0.04(+0.32%) |
Dec 14, 2021 | 13.56 | 13.79 | 13.45 | 13.50 | 20,444,900 | -0.09(-0.69%) |
Dec 13, 2021 | 13.78 | 13.83 | 13.48 | 13.60 | 16,682,013 | -0.20(-1.42%) |
Dec 10, 2021 | 13.72 | 13.80 | 13.60 | 13.80 | 17,117,862 | +0.13(+0.94%) |
Dec 09, 2021 | 13.74 | 13.80 | 13.60 | 13.67 | 14,382,223 | -0.20(-1.42%) |
Dec 08, 2021 | 13.90 | 13.99 | 13.83 | 13.86 | 14,797,996 | +0.01(+0.06%) |
Dec 07, 2021 | 13.66 | 13.94 | 13.58 | 13.85 | 21,146,258 | +0.38(+2.85%) |
Dec 06, 2021 | 13.45 | 13.63 | 13.35 | 13.47 | 20,056,362 | +0.16(+1.22%) |
Dec 03, 2021 | 13.55 | 13.55 | 13.21 | 13.31 | 18,599,794 | -0.12(-0.89%) |
Dec 02, 2021 | 13.11 | 13.47 | 13.05 | 13.43 | 21,596,680 | +0.39(+3.01%) |
Dec 01, 2021 | 13.48 | 13.74 | 13.03 | 13.04 | 24,809,174 | -0.16(-1.23%) |
Nov 30, 2021 | 13.49 | 13.52 | 13.19 | 13.20 | 58,251,864 | -0.47(-3.44%) |
Nov 29, 2021 | 14.02 | 14.06 | 13.66 | 13.67 | 23,107,712 | -0.21(-1.54%) |
Nov 26, 2021 | 13.66 | 13.96 | 13.56 | 13.88 | 15,739,279 | -0.22(-1.57%) |
Nov 24, 2021 | 13.91 | 14.16 | 13.90 | 14.10 | 12,984,450 | +0.16(+1.16%) |
Nov 23, 2021 | 13.87 | 14.02 | 13.83 | 13.94 | 14,027,381 | +0.19(+1.37%) |
Nov 22, 2021 | 13.74 | 13.97 | 13.73 | 13.75 | 15,054,777 | -0.04(-0.31%) |
Nov 19, 2021 | 13.74 | 13.91 | 13.68 | 13.80 | 18,955,648 | -0.10(-0.74%) |
Nov 18, 2021 | 14.07 | 13.96 | 13.86 | 13.90 | 15,498,754 | -0.20(-1.39%) |
Nov 17, 2021 | 14.17 | 14.32 | 14.04 | 14.09 | 12,889,423 | -0.13(-0.90%) |
Nov 16, 2021 | 14.39 | 14.45 | 14.17 | 14.22 | 12,891,285 | -0.17(-1.19%) |
Nov 15, 2021 | 14.28 | 14.51 | 14.19 | 14.39 | 13,541,862 | +0.15(+1.08%) |
Nov 12, 2021 | 14.27 | 14.33 | 14.19 | 14.24 | 10,518,001 | -0.09(-0.66%) |
Nov 11, 2021 | 14.29 | 14.35 | 14.22 | 14.33 | 12,405,268 | +0.00(+0.00%) |
Nov 10, 2021 | 14.38 | 14.33 | 15,612,330 | -0.03(-0.18%) | ||
Nov 09, 2021 | 14.38 | 14.42 | 14.19 | 14.36 | 13,547,344 | -0.02(-0.12%) |
Nov 08, 2021 | 14.55 | 14.57 | 14.32 | 14.38 | 12,570,795 | -0.09(-0.65%) |
Nov 05, 2021 | 14.48 | 14.51 | 14.33 | 14.47 | 12,325,351 | +0.17(+1.19%) |
Nov 04, 2021 | 14.51 | 14.52 | 14.14 | 14.30 | 11,032,134 | -0.09(-0.59%) |
Nov 03, 2021 | 14.35 | 14.48 | 14.32 | 14.38 | 12,770,782 | -0.09(-0.65%) |
Nov 02, 2021 | 14.51 | 14.58 | 14.34 | 14.48 | 15,155,711 | -0.08(-0.53%) |
Nov 01, 2021 | 14.38 | 14.59 | 14.26 | 14.55 | 17,107,124 | +0.26(+1.79%) |
Oct 29, 2021 | 14.55 | 14.63 | 14.28 | 14.30 | 19,024,128 | -0.28(-1.93%) |
Oct 28, 2021 | 14.50 | 14.61 | 14.45 | 14.58 | 11,915,015 | +0.04(+0.29%) |
Oct 27, 2021 | 14.75 | 14.81 | 14.48 | 14.54 | 17,227,050 | -0.27(-1.82%) |
Oct 26, 2021 | 15.08 | 14.79 | 14.81 | 15,087,805 | -0.19(-1.29%) | |
Oct 25, 2021 | 14.97 | 15.03 | 14.87 | 15.00 | 15,687,659 | +0.15(+1.02%) |
Oct 22, 2021 | 14.78 | 14.87 | 14.61 | 14.85 | 19,503,216 | +0.12(+0.80%) |
Oct 21, 2021 | 15.35 | 15.42 | 14.55 | 14.73 | 45,844,848 | -0.94(-6.01%) |
Oct 20, 2021 | 15.43 | 15.69 | 15.35 | 15.67 | 14,665,844 | +0.17(+1.08%) |
Oct 19, 2021 | 15.60 | 15.64 | 15.41 | 15.51 | 11,926,619 | -0.02(-0.11%) |
Oct 18, 2021 | 15.60 | 15.77 | 15.42 | 15.52 | 18,491,358 | +0.01(+0.05%) |
Oct 15, 2021 | 15.50 | 15.64 | 15.45 | 15.51 | 14,580,170 | +0.07(+0.44%) |
Oct 14, 2021 | 15.44 | 15.47 | 15.26 | 15.45 | 21,290,912 | +0.34(+2.28%) |
Oct 13, 2021 | 14.94 | 15.18 | 14.77 | 15.10 | 19,030,878 | +0.03(+0.17%) |
Oct 12, 2021 | 14.87 | 15.18 | 14.83 | 15.08 | 20,645,144 | +0.17(+1.13%) |
Oct 11, 2021 | 14.93 | 15.13 | 14.91 | 14.91 | 20,502,082 | +0.23(+1.55%) |
Oct 08, 2021 | 14.35 | 14.73 | 14.35 | 14.68 | 15,462,587 | +0.45(+3.13%) |
Oct 07, 2021 | 14.12 | 14.33 | 14.09 | 14.24 | 17,419,128 | +0.17(+1.19%) |
Oct 06, 2021 | 14.10 | 14.21 | 13.88 | 14.07 | 20,759,404 | -0.15(-1.06%) |
Oct 05, 2021 | 14.39 | 14.40 | 14.09 | 14.22 | 26,764,106 | -0.02(-0.12%) |
Oct 04, 2021 | 14.32 | 14.50 | 14.17 | 14.24 | 33,728,512 | +0.03(+0.18%) |
Oct 01, 2021 | 14.09 | 14.26 | 14.02 | 14.21 | 14,996,887 | +0.15(+1.08%) |
Sep 30, 2021 | 14.28 | 14.29 | 14.05 | 14.06 | 19,196,440 | -0.16(-1.12%) |
Sep 29, 2021 | 14.27 | 14.35 | 14.14 | 14.22 | 13,211,604 | +0.03(+0.18%) |
Sep 28, 2021 | 14.39 | 14.45 | 14.14 | 14.19 | 19,155,052 | -0.08(-0.53%) |
Sep 27, 2021 | 14.12 | 14.39 | 14.08 | 14.27 | 18,623,440 | +0.38(+2.72%) |
Sep 24, 2021 | 13.84 | 13.98 | 13.82 | 13.89 | 11,761,720 | +0.03(+0.24%) |
Sep 23, 2021 | 13.61 | 13.94 | 13.57 | 13.86 | 15,508,818 | +0.30(+2.23%) |
Sep 22, 2021 | 13.41 | 13.69 | 13.41 | 13.56 | 15,475,887 | +0.29(+2.22%) |
Sep 21, 2021 | 13.32 | 13.40 | 13.15 | 13.26 | 14,527,844 | +0.08(+0.64%) |
Sep 20, 2021 | 13.16 | 13.29 | 13.00 | 13.18 | 19,286,908 | -0.24(-1.75%) |
Sep 17, 2021 | 13.56 | 13.70 | 13.37 | 13.41 | 34,093,048 | -0.17(-1.24%) |
Sep 16, 2021 | 13.77 | 13.82 | 13.54 | 13.58 | 15,391,575 | -0.18(-1.34%) |
Sep 15, 2021 | 13.54 | 13.85 | 13.52 | 13.77 | 28,797,954 | +0.31(+2.31%) |
Sep 14, 2021 | 13.62 | 13.66 | 13.38 | 13.45 | 13,703,907 | -0.11(-0.81%) |
Sep 13, 2021 | 13.52 | 13.71 | 13.48 | 13.56 | 17,668,076 | +0.14(+1.06%) |
Sep 10, 2021 | 13.57 | 13.59 | 13.35 | 13.42 | 10,748,360 | -0.01(-0.06%) |
Sep 09, 2021 | 13.45 | 13.64 | 13.37 | 13.43 | 15,364,092 | -0.09(-0.68%) |
Sep 08, 2021 | 13.62 | 13.77 | 13.51 | 13.52 | 11,138,672 | -0.06(-0.43%) |
Sep 07, 2021 | 13.68 | 13.80 | 13.56 | 13.58 | 11,680,266 | -0.15(-1.10%) |
Sep 03, 2021 | 13.76 | 13.84 | 13.65 | 13.73 | 7,616,176 | -0.07(-0.49%) |
Sep 02, 2021 | 13.66 | 13.82 | 13.66 | 13.80 | 12,073,836 | +0.22(+1.61%) |
Sep 01, 2021 | 13.68 | 13.77 | 13.56 | 13.58 | 11,956,648 | -0.09(-0.68%) |
Aug 31, 2021 | 13.66 | 13.74 | 13.61 | 13.67 | 21,379,800 | -0.06(-0.43%) |
Aug 30, 2021 | 13.96 | 13.96 | 13.73 | 13.73 | 9,369,855 | -0.21(-1.51%) |
Aug 27, 2021 | 13.75 | 14.05 | 13.72 | 13.94 | 15,627,624 | +0.38(+2.79%) |
Aug 26, 2021 | 13.75 | 13.80 | 13.56 | 13.56 | 11,364,198 | -0.28(-2.00%) |
Aug 25, 2021 | 13.88 | 13.97 | 13.74 | 13.84 | 9,930,022 | -0.01(-0.06%) |
Aug 24, 2021 | 13.76 | 13.89 | 13.69 | 13.85 | 15,081,324 | +0.17(+1.23%) |
Aug 23, 2021 | 13.60 | 13.73 | 13.56 | 13.68 | 14,069,603 | +0.29(+2.13%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.25 | 13.40 | 16,628,494 | +0.04(+0.31%) |
Aug 19, 2021 | 13.50 | 13.58 | 13.25 | 13.35 | 19,884,646 | -0.34(-2.46%) |
Aug 18, 2021 | 14.02 | 14.06 | 13.66 | 13.69 | 16,082,780 | -0.39(-2.75%) |
Aug 17, 2021 | 14.22 | 14.35 | 13.98 | 14.08 | 15,237,215 | -0.21(-1.47%) |
Aug 16, 2021 | 14.39 | 14.45 | 14.26 | 14.29 | 15,459,434 | -0.18(-1.22%) |
Aug 13, 2021 | 14.51 | 14.58 | 14.42 | 14.46 | 8,903,097 | -0.08(-0.52%) |
Aug 12, 2021 | 14.50 | 14.60 | 14.38 | 14.54 | 9,272,963 | +0.05(+0.35%) |
Aug 11, 2021 | 14.45 | 14.53 | 14.36 | 14.49 | 11,995,093 | +0.04(+0.29%) |
Aug 10, 2021 | 14.37 | 14.50 | 14.33 | 14.45 | 14,836,547 | +0.13(+0.88%) |
Aug 09, 2021 | 14.29 | 14.43 | 14.22 | 14.32 | 16,153,571 | -0.07(-0.47%) |
Aug 06, 2021 | 14.40 | 14.46 | 14.30 | 14.39 | 16,052,281 | +0.08(+0.59%) |
Aug 05, 2021 | 14.49 | 14.56 | 14.29 | 14.30 | 15,813,004 | -0.10(-0.70%) |
Aug 04, 2021 | 14.46 | 14.65 | 14.35 | 14.40 | 20,599,832 | -0.29(-1.94%) |
Aug 03, 2021 | 14.58 | 14.70 | 14.29 | 14.69 | 24,025,252 | +0.13(+0.92%) |
Aug 02, 2021 | 14.66 | 14.89 | 14.50 | 14.56 | 20,168,560 | -0.05(-0.35%) |
Jul 30, 2021 | 14.78 | 14.90 | 14.53 | 14.61 | 23,481,402 | -0.21(-1.42%) |
Jul 29, 2021 | 14.85 | 14.89 | 14.72 | 14.82 | 16,047,673 | +0.11(+0.73%) |
Jul 28, 2021 | 14.76 | 14.84 | 14.57 | 14.71 | 14,378,804 | +0.02(+0.11%) |
Jul 27, 2021 | 14.69 | 14.75 | 14.54 | 14.69 | 14,932,172 | -0.07(-0.45%) |
Jul 26, 2021 | 14.41 | 14.79 | 14.41 | 14.76 | 14,374,572 | +0.38(+2.65%) |
Jul 23, 2021 | 14.42 | 14.45 | 14.16 | 14.38 | 20,355,564 | -0.08(-0.57%) |
Jul 22, 2021 | 14.66 | 14.69 | 14.33 | 14.46 | 22,660,026 | -0.31(-2.13%) |
Jul 21, 2021 | 14.64 | 14.92 | 14.58 | 14.77 | 20,343,446 | +0.31(+2.17%) |
Jul 20, 2021 | 14.34 | 14.54 | 14.20 | 14.46 | 20,058,550 | +0.24(+1.69%) |
Jul 19, 2021 | 14.28 | 14.36 | 14.00 | 14.22 | 21,104,244 | -0.38(-2.61%) |
Jul 16, 2021 | 14.90 | 14.91 | 14.54 | 14.60 | 14,632,069 | -0.18(-1.23%) |
Jul 15, 2021 | 14.77 | 14.93 | 14.68 | 14.78 | 13,362,106 | -0.06(-0.39%) |
Jul 14, 2021 | 15.17 | 15.22 | 14.79 | 14.84 | 12,374,753 | -0.29(-1.91%) |
Jul 13, 2021 | 15.25 | 15.32 | 15.11 | 15.13 | 11,038,933 | -0.20(-1.30%) |
Jul 12, 2021 | 15.28 | 15.41 | 15.19 | 15.33 | 12,027,517 | -0.12(-0.80%) |
Jul 09, 2021 | 15.23 | 15.46 | 15.11 | 15.45 | 14,130,748 | +0.41(+2.75%) |
Jul 08, 2021 | 14.97 | 15.20 | 14.88 | 15.04 | 14,135,763 | -0.11(-0.71%) |
Jul 07, 2021 | 15.16 | 15.29 | 15.04 | 15.15 | 13,129,380 | -0.12(-0.76%) |
Jul 06, 2021 | 15.35 | 15.38 | 15.02 | 15.26 | 14,921,680 | -0.11(-0.70%) |
Jul 02, 2021 | 15.17 | 15.38 | 15.12 | 15.37 | 8,806,313 | +0.12(+0.76%) |
Jul 01, 2021 | 15.21 | 15.33 | 15.11 | 15.25 | 9,741,441 | +0.17(+1.10%) |
Jun 30, 2021 | 14.86 | 15.11 | 14.78 | 15.09 | 17,475,662 | +0.31(+2.13%) |
Jun 29, 2021 | 14.89 | 14.99 | 14.77 | 14.77 | 15,826,822 | -0.10(-0.67%) |
Jun 28, 2021 | 15.15 | 15.15 | 14.75 | 14.87 | 13,237,475 | -0.26(-1.75%) |
Jun 25, 2021 | 15.10 | 15.15 | 15.03 | 15.14 | 9,618,540 | +0.04(+0.27%) |
Jun 24, 2021 | 15.03 | 15.11 | 14.96 | 15.10 | 9,309,848 | +0.12(+0.83%) |
Jun 23, 2021 | 15.14 | 15.20 | 14.96 | 14.97 | 9,921,767 | -0.09(-0.60%) |
Jun 22, 2021 | 15.11 | 15.11 | 14.97 | 15.06 | 8,426,051 | -0.07(-0.49%) |
Jun 21, 2021 | 14.76 | 15.18 | 14.75 | 15.14 | 13,815,675 | +0.52(+3.57%) |
Jun 18, 2021 | 14.97 | 15.04 | 14.61 | 14.62 | 30,399,422 | -0.54(-3.55%) |
Jun 17, 2021 | 15.69 | 15.70 | 15.01 | 15.16 | 19,464,228 | -0.45(-2.86%) |
Jun 16, 2021 | 15.63 | 15.81 | 15.50 | 15.60 | 13,243,529 | -0.15(-0.95%) |
Jun 15, 2021 | 15.67 | 15.80 | 15.55 | 15.75 | 17,909,654 | +0.16(+1.01%) |
Jun 14, 2021 | 15.73 | 15.86 | 15.46 | 15.59 | 22,321,850 | -0.25(-1.57%) |
Jun 11, 2021 | 15.77 | 15.97 | 15.72 | 15.84 | 21,032,816 | +0.12(+0.74%) |
Jun 10, 2021 | 15.73 | 15.86 | 15.56 | 15.73 | 20,078,168 | +0.14(+0.90%) |
Jun 09, 2021 | 15.63 | 15.69 | 15.50 | 15.59 | 22,371,062 | +0.02(+0.16%) |
Jun 08, 2021 | 15.54 | 15.59 | 15.35 | 15.56 | 22,922,594 | +0.02(+0.16%) |
Jun 07, 2021 | 15.56 | 15.71 | 15.51 | 15.54 | 12,931,176 | -0.01(-0.05%) |
Jun 04, 2021 | 15.63 | 15.66 | 15.48 | 15.54 | 15,477,218 | +0.01(+0.05%) |
Jun 03, 2021 | 15.49 | 15.65 | 15.39 | 15.54 | 12,723,608 | +0.00(+0.00%) |
Jun 02, 2021 | 15.35 | 15.66 | 15.28 | 15.54 | 18,280,788 | +0.22(+1.40%) |
Jun 01, 2021 | 15.37 | 15.40 | 15.25 | 15.32 | 18,987,842 | +0.14(+0.93%) |
May 28, 2021 | 15.25 | 15.25 | 15.06 | 15.18 | 15,362,984 | +0.07(+0.44%) |
May 27, 2021 | 15.24 | 15.37 | 15.10 | 15.11 | 45,562,784 | -0.07(-0.49%) |
May 26, 2021 | 15.14 | 15.29 | 15.13 | 15.19 | 20,859,928 | -0.16(-1.03%) |
May 25, 2021 | 15.58 | 15.60 | 15.30 | 15.35 | 12,794,507 | -0.24(-1.54%) |
May 24, 2021 | 15.60 | 15.64 | 15.47 | 15.59 | 15,119,614 | +0.09(+0.59%) |
May 21, 2021 | 15.56 | 15.63 | 15.44 | 15.49 | 13,395,878 | +0.02(+0.11%) |
May 20, 2021 | 15.27 | 15.54 | 15.13 | 15.48 | 17,508,242 | +0.19(+1.24%) |
May 19, 2021 | 15.24 | 15.35 | 15.02 | 15.29 | 16,605,134 | -0.20(-1.28%) |
May 18, 2021 | 15.59 | 15.70 | 15.40 | 15.49 | 24,067,730 | -0.07(-0.48%) |
May 17, 2021 | 15.18 | 15.57 | 15.16 | 15.56 | 16,525,850 | +0.36(+2.40%) |
May 14, 2021 | 15.09 | 15.22 | 15.02 | 15.20 | 14,805,176 | +0.28(+1.89%) |
May 13, 2021 | 14.77 | 15.08 | 14.71 | 14.92 | 16,524,797 | -0.07(-0.44%) |
May 12, 2021 | 14.96 | 15.30 | 14.91 | 14.98 | 19,810,958 | +0.11(+0.72%) |
May 11, 2021 | 14.92 | 14.97 | 14.63 | 14.87 | 20,968,090 | -0.23(-1.53%) |
May 10, 2021 | 14.92 | 15.25 | 14.89 | 15.11 | 24,165,576 | +0.34(+2.30%) |
May 07, 2021 | 14.48 | 14.80 | 14.42 | 14.77 | 16,148,582 | +0.16(+1.08%) |
May 06, 2021 | 14.57 | 14.62 | 14.32 | 14.61 | 13,672,290 | +0.12(+0.80%) |
May 05, 2021 | 14.37 | 14.55 | 14.20 | 14.49 | 23,558,798 | +0.28(+1.98%) |
May 04, 2021 | 14.37 | 14.39 | 14.15 | 14.21 | 17,190,452 | -0.07(-0.52%) |
May 03, 2021 | 14.24 | 14.36 | 14.07 | 14.29 | 32,600,920 | +0.17(+1.23%) |
Apr 30, 2021 | 14.24 | 14.34 | 14.08 | 14.11 | 19,775,834 | -0.20(-1.39%) |
Apr 29, 2021 | 14.34 | 14.47 | 14.16 | 14.31 | 21,946,766 | +0.10(+0.70%) |
Apr 28, 2021 | 13.98 | 14.28 | 13.94 | 14.21 | 25,314,586 | +0.36(+2.59%) |
Apr 27, 2021 | 13.84 | 13.98 | 13.78 | 13.85 | 21,554,058 | +0.07(+0.53%) |
Apr 26, 2021 | 13.73 | 13.96 | 13.69 | 13.78 | 18,135,242 | +0.11(+0.78%) |
Apr 23, 2021 | 13.44 | 13.73 | 13.36 | 13.67 | 19,367,814 | +0.34(+2.57%) |
Apr 22, 2021 | 13.60 | 13.72 | 13.28 | 13.33 | 32,486,530 | -0.27(-1.98%) |
Apr 21, 2021 | 13.37 | 13.67 | 13.36 | 13.60 | 21,185,638 | +0.11(+0.85%) |
Apr 20, 2021 | 13.55 | 13.57 | 13.31 | 13.49 | 14,889,764 | -0.06(-0.42%) |
Apr 19, 2021 | 13.54 | 13.58 | 13.40 | 13.54 | 13,615,567 | +0.07(+0.48%) |
Apr 16, 2021 | 13.69 | 13.70 | 13.42 | 13.48 | 14,279,754 | -0.15(-1.08%) |
Apr 15, 2021 | 13.54 | 13.65 | 13.46 | 13.62 | 14,211,360 | +0.06(+0.42%) |
Apr 14, 2021 | 13.51 | 13.69 | 13.45 | 13.57 | 14,740,794 | +0.13(+0.97%) |
Apr 13, 2021 | 13.40 | 13.54 | 13.31 | 13.44 | 15,406,093 | -0.01(-0.06%) |
Apr 12, 2021 | 13.53 | 13.58 | 13.37 | 13.45 | 15,762,237 | -0.02(-0.18%) |
Apr 09, 2021 | 13.63 | 13.69 | 13.42 | 13.47 | 14,334,485 | -0.24(-1.78%) |
Apr 08, 2021 | 13.65 | 13.71 | 13.55 | 13.71 | 13,619,313 | -0.08(-0.59%) |
Apr 07, 2021 | 13.67 | 13.83 | 13.58 | 13.80 | 13,608,576 | +0.19(+1.38%) |
Apr 06, 2021 | 13.62 | 13.72 | 13.55 | 13.61 | 13,919,871 | +0.03(+0.24%) |
Apr 05, 2021 | 13.72 | 13.76 | 13.47 | 13.58 | 13,569,048 | -0.15(-1.07%) |