Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.76 | 16.92 | 16.53 | 16.75 | 1,788,637 | -0.20(-1.20%) |
May 27, 2022 | 16.85 | 16.98 | 16.74 | 16.96 | 805,991 | +0.30(+1.81%) |
May 26, 2022 | 16.22 | 16.77 | 16.11 | 16.66 | 1,006,309 | +0.42(+2.57%) |
May 25, 2022 | 16.18 | 16.46 | 16.12 | 16.24 | 1,033,460 | +0.00(+0.00%) |
May 24, 2022 | 16.20 | 16.34 | 15.91 | 16.24 | 976,341 | -0.03(-0.18%) |
May 23, 2022 | 16.41 | 16.43 | 15.94 | 16.27 | 1,614,894 | +0.14(+0.84%) |
May 20, 2022 | 16.24 | 16.34 | 15.62 | 16.13 | 1,300,960 | +0.08(+0.48%) |
May 19, 2022 | 15.73 | 16.43 | 15.71 | 16.05 | 2,872,414 | +0.13(+0.79%) |
May 18, 2022 | 15.91 | 16.17 | 15.71 | 15.93 | 1,466,223 | -0.17(-1.08%) |
May 17, 2022 | 15.62 | 16.12 | 15.49 | 16.10 | 1,012,443 | +0.65(+4.21%) |
May 16, 2022 | 15.65 | 15.71 | 15.37 | 15.45 | 812,306 | -0.16(-1.06%) |
May 13, 2022 | 15.13 | 15.85 | 15.11 | 15.62 | 2,510,122 | +0.58(+3.87%) |
May 12, 2022 | 14.73 | 15.20 | 14.66 | 15.04 | 1,831,650 | +0.18(+1.24%) |
May 11, 2022 | 15.22 | 15.22 | 14.43 | 14.85 | 2,491,382 | -0.33(-2.17%) |
May 10, 2022 | 14.31 | 15.30 | 14.09 | 15.18 | 2,665,694 | +1.16(+8.30%) |
May 09, 2022 | 14.49 | 14.58 | 13.88 | 14.02 | 1,626,486 | -0.68(-4.62%) |
May 06, 2022 | 14.79 | 14.83 | 14.39 | 14.70 | 1,169,550 | -0.20(-1.37%) |
May 05, 2022 | 15.38 | 15.47 | 14.73 | 14.90 | 1,024,956 | -0.70(-4.48%) |
May 04, 2022 | 15.31 | 15.62 | 14.85 | 15.60 | 2,075,170 | +0.23(+1.52%) |
May 03, 2022 | 15.47 | 15.62 | 15.29 | 15.37 | 1,041,141 | -0.12(-0.75%) |
May 02, 2022 | 15.28 | 15.52 | 15.15 | 15.48 | 1,225,303 | +0.16(+1.08%) |
Apr 29, 2022 | 15.71 | 15.80 | 15.24 | 15.32 | 1,006,149 | -0.50(-3.19%) |
Apr 28, 2022 | 15.48 | 15.98 | 15.19 | 15.82 | 874,740 | +0.37(+2.39%) |
Apr 27, 2022 | 15.56 | 15.86 | 15.35 | 15.45 | 1,209,603 | -0.08(-0.50%) |
Apr 26, 2022 | 16.52 | 16.56 | 15.50 | 15.53 | 1,128,338 | -0.98(-5.93%) |
Apr 25, 2022 | 16.08 | 16.56 | 16.05 | 16.51 | 823,877 | +0.30(+1.86%) |
Apr 22, 2022 | 16.65 | 16.68 | 16.19 | 16.21 | 636,709 | -0.40(-2.39%) |
Apr 21, 2022 | 17.30 | 17.30 | 16.55 | 16.61 | 778,917 | -0.47(-2.73%) |
Apr 20, 2022 | 17.11 | 17.27 | 16.99 | 17.07 | 826,102 | +0.01(+0.06%) |
Apr 19, 2022 | 16.57 | 17.17 | 16.51 | 17.06 | 1,888,043 | +0.55(+3.35%) |
Apr 18, 2022 | 16.46 | 16.67 | 16.35 | 16.51 | 1,069,957 | -0.04(-0.23%) |
Apr 14, 2022 | 16.76 | 16.78 | 16.52 | 16.55 | 741,889 | -0.12(-0.70%) |
Apr 13, 2022 | 16.52 | 16.77 | 16.49 | 16.67 | 791,745 | +0.06(+0.35%) |
Apr 12, 2022 | 16.74 | 16.88 | 16.57 | 16.61 | 1,440,112 | -0.09(-0.52%) |
Apr 11, 2022 | 16.85 | 17.02 | 16.67 | 16.69 | 1,130,150 | -0.16(-0.92%) |
Apr 08, 2022 | 16.90 | 17.07 | 16.79 | 16.85 | 1,864,907 | -0.12(-0.69%) |
Apr 07, 2022 | 16.83 | 17.03 | 16.68 | 16.97 | 1,782,934 | +0.07(+0.40%) |
Apr 06, 2022 | 16.70 | 16.98 | 16.59 | 16.90 | 2,948,660 | +0.08(+0.46%) |
Apr 05, 2022 | 16.88 | 17.14 | 16.63 | 16.82 | 3,070,342 | -0.14(-0.80%) |
Apr 04, 2022 | 17.01 | 17.19 | 16.84 | 16.96 | 1,481,575 | +0.06(+0.34%) |
Apr 01, 2022 | 17.11 | 17.24 | 16.70 | 16.90 | 1,936,347 | -0.10(-0.57%) |
Mar 31, 2022 | 17.14 | 17.51 | 16.90 | 17.00 | 1,746,126 | -0.17(-1.02%) |
Mar 30, 2022 | 16.83 | 17.20 | 16.81 | 17.17 | 1,064,570 | +0.05(+0.28%) |
Mar 29, 2022 | 16.68 | 17.29 | 16.67 | 17.12 | 1,122,229 | +0.72(+4.38%) |
Mar 28, 2022 | 16.37 | 16.52 | 16.24 | 16.40 | 1,381,131 | -0.08(-0.47%) |
Mar 25, 2022 | 16.46 | 16.57 | 16.23 | 16.48 | 882,964 | +0.16(+0.95%) |
Mar 24, 2022 | 16.31 | 16.38 | 16.13 | 16.33 | 1,161,468 | +0.07(+0.42%) |
Mar 23, 2022 | 16.42 | 16.57 | 16.25 | 16.26 | 924,908 | -0.31(-1.87%) |
Mar 22, 2022 | 16.40 | 16.77 | 16.40 | 16.57 | 1,159,281 | +0.20(+1.24%) |
Mar 21, 2022 | 16.27 | 16.57 | 16.21 | 16.36 | 1,383,067 | -0.20(-1.23%) |
Mar 18, 2022 | 16.26 | 16.67 | 16.21 | 16.57 | 1,746,509 | +0.15(+0.89%) |
Mar 17, 2022 | 16.19 | 16.50 | 16.09 | 16.42 | 1,776,494 | +0.13(+0.77%) |
Mar 16, 2022 | 16.05 | 16.62 | 15.99 | 16.30 | 1,917,990 | +0.49(+3.07%) |
Mar 15, 2022 | 15.68 | 16.16 | 15.68 | 15.81 | 2,784,842 | +0.15(+0.93%) |
Mar 14, 2022 | 15.23 | 15.73 | 15.08 | 15.67 | 2,706,919 | +0.46(+3.00%) |
Mar 11, 2022 | 15.91 | 16.01 | 15.18 | 15.21 | 1,405,487 | -0.87(-5.43%) |
Mar 10, 2022 | 16.24 | 16.51 | 15.95 | 16.08 | 738,031 | -0.55(-3.32%) |
Mar 09, 2022 | 16.25 | 16.66 | 16.16 | 16.64 | 2,307,446 | +0.71(+4.45%) |
Mar 08, 2022 | 16.01 | 16.25 | 15.71 | 15.93 | 1,809,427 | -0.13(-0.79%) |
Mar 07, 2022 | 16.66 | 16.74 | 16.01 | 16.05 | 2,893,193 | -0.49(-2.99%) |
Mar 04, 2022 | 17.40 | 17.47 | 16.25 | 16.55 | 4,413,410 | -1.01(-5.75%) |
Mar 03, 2022 | 17.47 | 17.62 | 17.31 | 17.56 | 826,696 | +0.08(+0.44%) |
Mar 02, 2022 | 17.60 | 17.71 | 17.35 | 17.48 | 964,008 | -0.12(-0.66%) |
Mar 01, 2022 | 17.89 | 17.94 | 17.48 | 17.60 | 1,514,231 | -0.41(-2.26%) |
Feb 28, 2022 | 17.44 | 18.01 | 17.34 | 18.00 | 2,729,837 | +0.42(+2.37%) |
Feb 25, 2022 | 17.46 | 17.63 | 17.23 | 17.59 | 2,155,727 | +0.08(+0.44%) |
Feb 24, 2022 | 16.72 | 17.58 | 16.68 | 17.51 | 3,509,690 | +0.35(+2.03%) |
Feb 23, 2022 | 17.29 | 17.47 | 17.14 | 17.16 | 2,127,422 | -0.11(-0.62%) |
Feb 22, 2022 | 17.51 | 17.69 | 17.21 | 17.27 | 2,400,811 | -0.42(-2.36%) |
Feb 18, 2022 | 17.68 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.61 | 17.69 | 16.93 | 17.42 | 3,291,951 | -0.33(-1.86%) |
Feb 16, 2022 | 19.42 | 19.42 | 17.53 | 17.75 | 4,781,876 | -1.58(-8.18%) |
Feb 15, 2022 | 18.62 | 19.35 | 18.61 | 19.33 | 2,026,558 | +0.81(+4.35%) |
Feb 14, 2022 | 18.59 | 18.83 | 18.40 | 18.53 | 2,238,100 | +0.07(+0.37%) |
Feb 11, 2022 | 18.68 | 18.85 | 18.29 | 18.46 | 2,007,501 | -0.22(-1.19%) |
Feb 10, 2022 | 18.86 | 19.34 | 18.50 | 18.68 | 3,200,314 | -0.45(-2.33%) |
Feb 09, 2022 | 19.36 | 19.44 | 18.95 | 19.13 | 1,932,624 | -0.03(-0.15%) |
Feb 08, 2022 | 18.80 | 19.25 | 18.65 | 19.16 | 1,295,969 | +0.23(+1.23%) |
Feb 07, 2022 | 19.13 | 19.27 | 18.81 | 18.93 | 1,064,293 | -0.10(-0.51%) |
Feb 04, 2022 | 18.93 | 19.17 | 18.52 | 19.02 | 1,416,033 | -0.07(-0.36%) |
Feb 03, 2022 | 19.64 | 18.75 | 19.09 | 2,120,159 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.13 | 20.23 | 19.85 | 20.02 | 1,479,552 | -0.04(-0.19%) |
Feb 01, 2022 | 19.55 | 20.12 | 19.43 | 20.06 | 1,926,129 | +0.60(+3.09%) |
Jan 31, 2022 | 18.97 | 19.46 | 2,379,501 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.35 | 19.41 | 18.55 | 18.97 | 2,793,851 | -0.56(-2.88%) |
Jan 27, 2022 | 19.58 | 19.94 | 19.42 | 19.54 | 2,479,966 | +0.04(+0.20%) |
Jan 26, 2022 | 19.57 | 19.86 | 19.23 | 19.50 | 5,074,757 | -0.02(-0.10%) |
Jan 25, 2022 | 19.35 | 19.78 | 19.17 | 19.52 | 2,788,139 | -0.07(-0.35%) |
Jan 24, 2022 | 19.08 | 19.71 | 18.64 | 19.59 | 3,183,453 | +0.09(+0.45%) |
Jan 21, 2022 | 19.55 | 19.85 | 19.27 | 19.50 | 2,796,554 | -0.03(-0.15%) |
Jan 20, 2022 | 19.51 | 19.97 | 19.43 | 19.53 | 1,676,764 | +0.21(+1.10%) |
Jan 19, 2022 | 19.14 | 19.59 | 19.10 | 19.31 | 1,008,010 | +0.26(+1.37%) |
Jan 18, 2022 | 19.00 | 19.22 | 18.86 | 19.05 | 1,407,722 | -0.06(-0.30%) |
Jan 14, 2022 | 19.11 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.57 | 19.82 | 18.39 | 18.98 | 3,432,734 | -0.57(-2.93%) |
Jan 12, 2022 | 19.63 | 19.79 | 19.48 | 19.56 | 853,560 | +0.00(+0.00%) |
Jan 11, 2022 | 19.28 | 19.58 | 19.02 | 19.56 | 665,726 | +0.33(+1.72%) |
Jan 10, 2022 | 18.96 | 19.26 | 18.67 | 19.23 | 1,483,263 | +0.15(+0.76%) |
Jan 07, 2022 | 19.35 | 19.57 | 19.06 | 19.08 | 916,314 | -0.22(-1.16%) |
Jan 06, 2022 | 19.31 | 19.54 | 19.21 | 19.30 | 864,697 | -0.04(-0.20%) |
Jan 05, 2022 | 19.72 | 19.97 | 19.32 | 19.34 | 1,446,198 | -0.46(-2.30%) |
Jan 04, 2022 | 19.91 | 20.01 | 19.62 | 19.80 | 1,384,469 | +0.00(+0.00%) |
Jan 03, 2022 | 19.59 | 19.84 | 19.51 | 19.80 | 1,868,675 | -0.08(-0.39%) |
Dec 31, 2021 | 19.68 | 20.01 | 19.68 | 19.88 | 1,135,400 | +0.16(+0.84%) |
Dec 30, 2021 | 19.58 | 19.89 | 19.50 | 19.71 | 1,418,208 | +0.10(+0.49%) |
Dec 29, 2021 | 19.83 | 19.99 | 19.59 | 19.61 | 916,653 | -0.22(-1.12%) |
Dec 28, 2021 | 19.53 | 19.88 | 19.48 | 19.84 | 1,074,031 | +0.32(+1.64%) |
Dec 27, 2021 | 19.49 | 19.89 | 19.47 | 19.52 | 919,174 | +0.03(+0.15%) |
Dec 23, 2021 | 19.40 | 19.69 | 19.40 | 19.49 | 1,045,753 | +0.11(+0.55%) |
Dec 22, 2021 | 18.95 | 19.40 | 18.71 | 19.38 | 1,398,074 | +0.38(+1.99%) |
Dec 21, 2021 | 18.79 | 19.36 | 18.79 | 19.00 | 2,796,192 | +0.25(+1.35%) |
Dec 20, 2021 | 18.89 | 18.94 | 18.54 | 18.75 | 1,944,885 | -0.21(-1.13%) |
Dec 17, 2021 | 18.68 | 19.22 | 18.66 | 18.96 | 2,701,296 | +0.28(+1.51%) |
Dec 16, 2021 | 18.16 | 18.75 | 18.16 | 18.68 | 3,222,643 | +0.38(+2.07%) |
Dec 15, 2021 | 17.77 | 18.44 | 17.70 | 18.30 | 9,074,798 | +0.51(+2.89%) |
Dec 14, 2021 | 18.00 | 18.06 | 17.52 | 17.79 | 4,775,071 | -0.24(-1.34%) |
Dec 13, 2021 | 17.77 | 18.24 | 17.77 | 18.03 | 2,008,316 | +0.24(+1.36%) |
Dec 10, 2021 | 18.00 | 18.21 | 17.64 | 17.79 | 1,305,883 | -0.30(-1.66%) |
Dec 09, 2021 | 18.30 | 18.62 | 18.04 | 18.09 | 1,595,893 | -0.40(-2.15%) |
Dec 08, 2021 | 18.92 | 18.92 | 18.36 | 18.49 | 1,586,336 | -0.36(-1.90%) |
Dec 07, 2021 | 18.68 | 19.07 | 18.60 | 18.85 | 860,346 | +0.30(+1.62%) |
Dec 06, 2021 | 18.44 | 18.73 | 18.29 | 18.55 | 1,645,290 | +0.29(+1.59%) |
Dec 03, 2021 | 18.45 | 18.62 | 18.18 | 18.26 | 2,211,735 | -0.22(-1.21%) |
Dec 02, 2021 | 18.16 | 18.58 | 18.02 | 18.48 | 2,288,627 | +0.44(+2.42%) |
Dec 01, 2021 | 18.53 | 18.80 | 18.00 | 18.04 | 3,739,695 | -0.39(-2.11%) |
Nov 30, 2021 | 17.91 | 18.49 | 17.91 | 18.43 | 6,946,744 | +0.44(+2.43%) |
Nov 29, 2021 | 17.69 | 18.02 | 17.65 | 17.99 | 2,317,447 | +0.39(+2.20%) |
Nov 26, 2021 | 17.89 | 17.97 | 17.47 | 17.61 | 601,544 | -0.54(-2.99%) |
Nov 24, 2021 | 17.60 | 18.24 | 17.57 | 18.15 | 1,483,419 | +0.45(+2.52%) |
Nov 23, 2021 | 17.78 | 18.12 | 17.46 | 17.70 | 2,981,480 | -0.13(-0.71%) |
Nov 22, 2021 | 18.40 | 18.45 | 17.62 | 17.83 | 1,922,642 | -0.57(-3.11%) |
Nov 19, 2021 | 18.94 | 19.04 | 18.11 | 18.40 | 3,620,446 | -0.60(-3.16%) |
Nov 18, 2021 | 19.40 | 18.99 | 18.87 | 19.00 | 1,934,873 | -0.38(-1.95%) |
Nov 17, 2021 | 18.82 | 19.43 | 18.62 | 19.38 | 3,517,980 | +0.47(+2.46%) |
Nov 16, 2021 | 19.71 | 19.82 | 18.53 | 18.92 | 6,178,686 | -0.73(-3.70%) |
Nov 15, 2021 | 19.71 | 19.72 | 19.30 | 19.64 | 1,603,429 | +0.00(+0.00%) |
Nov 12, 2021 | 18.70 | 19.65 | 18.56 | 19.64 | 4,407,711 | +0.97(+5.19%) |
Nov 11, 2021 | 18.77 | 18.87 | 18.54 | 18.67 | 2,123,417 | -0.09(-0.47%) |
Nov 10, 2021 | 18.84 | 18.60 | 18.76 | 2,964,099 | -0.16(-0.82%) | |
Nov 09, 2021 | 18.62 | 18.94 | 18.56 | 18.92 | 1,855,363 | +0.40(+2.15%) |
Nov 08, 2021 | 18.46 | 18.62 | 18.41 | 18.52 | 1,688,997 | +0.04(+0.21%) |
Nov 05, 2021 | 18.98 | 18.98 | 17.97 | 18.48 | 4,610,152 | -0.82(-4.27%) |
Nov 04, 2021 | 19.28 | 20.52 | 19.13 | 19.30 | 5,934,150 | +1.20(+6.65%) |
Nov 03, 2021 | 18.02 | 18.16 | 17.86 | 18.10 | 1,362,700 | +0.01(+0.05%) |
Nov 02, 2021 | 18.51 | 18.51 | 18.01 | 18.09 | 1,035,555 | -0.34(-1.84%) |
Nov 01, 2021 | 18.38 | 18.44 | 18.25 | 18.43 | 871,282 | +0.16(+0.85%) |
Oct 29, 2021 | 18.05 | 18.31 | 18.04 | 18.28 | 1,519,126 | +0.29(+1.62%) |
Oct 28, 2021 | 17.94 | 18.11 | 17.89 | 17.98 | 1,135,098 | +0.05(+0.27%) |
Oct 27, 2021 | 17.90 | 18.17 | 17.85 | 17.94 | 991,196 | -0.02(-0.11%) |
Oct 26, 2021 | 18.32 | 17.96 | 17.96 | 899,874 | -0.19(-1.07%) | |
Oct 25, 2021 | 17.94 | 18.18 | 17.76 | 18.15 | 1,389,492 | +0.13(+0.70%) |
Oct 22, 2021 | 18.21 | 18.34 | 18.02 | 18.02 | 875,713 | -0.16(-0.85%) |
Oct 21, 2021 | 17.95 | 18.22 | 17.89 | 18.18 | 1,202,752 | +0.25(+1.41%) |
Oct 20, 2021 | 17.95 | 18.08 | 17.83 | 17.93 | 557,471 | -0.04(-0.22%) |
Oct 19, 2021 | 18.18 | 18.28 | 17.88 | 17.97 | 759,650 | -0.13(-0.70%) |
Oct 18, 2021 | 17.71 | 18.21 | 17.63 | 18.09 | 2,152,041 | +0.28(+1.58%) |
Oct 15, 2021 | 18.16 | 18.21 | 17.76 | 17.81 | 930,895 | -0.33(-1.82%) |
Oct 14, 2021 | 17.80 | 18.25 | 17.72 | 18.14 | 1,359,124 | +0.46(+2.58%) |
Oct 13, 2021 | 17.70 | 17.79 | 17.39 | 17.68 | 788,504 | +0.01(+0.05%) |
Oct 12, 2021 | 18.41 | 18.48 | 17.66 | 17.67 | 2,301,894 | -0.77(-4.16%) |
Oct 11, 2021 | 18.78 | 18.90 | 18.41 | 18.44 | 2,945,108 | -0.39(-2.06%) |
Oct 08, 2021 | 18.62 | 19.01 | 18.51 | 18.83 | 2,716,734 | +0.24(+1.30%) |
Oct 07, 2021 | 18.48 | 18.68 | 18.46 | 18.59 | 2,964,268 | +0.16(+0.84%) |
Oct 06, 2021 | 17.67 | 18.45 | 17.64 | 18.43 | 4,076,335 | +0.76(+4.28%) |
Oct 05, 2021 | 17.45 | 17.68 | 17.35 | 17.67 | 3,238,526 | +0.32(+1.84%) |
Oct 04, 2021 | 17.02 | 17.39 | 17.02 | 17.35 | 2,990,880 | +0.29(+1.71%) |
Oct 01, 2021 | 16.39 | 17.08 | 16.26 | 17.06 | 1,952,416 | +0.76(+4.64%) |
Sep 30, 2021 | 16.20 | 16.44 | 16.11 | 16.31 | 961,826 | +0.11(+0.66%) |
Sep 29, 2021 | 16.50 | 16.58 | 16.13 | 16.20 | 1,460,491 | -0.27(-1.65%) |
Sep 28, 2021 | 16.60 | 16.68 | 16.27 | 16.47 | 2,950,344 | -0.27(-1.62%) |
Sep 27, 2021 | 16.78 | 17.11 | 16.59 | 16.74 | 5,791,151 | +0.06(+0.35%) |
Sep 24, 2021 | 16.30 | 16.84 | 16.19 | 16.68 | 3,398,037 | +0.40(+2.44%) |
Sep 23, 2021 | 16.38 | 16.43 | 16.23 | 16.29 | 1,024,338 | +0.01(+0.06%) |
Sep 22, 2021 | 16.34 | 16.45 | 16.20 | 16.28 | 754,231 | -0.06(-0.36%) |
Sep 21, 2021 | 16.51 | 16.62 | 16.31 | 16.34 | 2,150,988 | -0.09(-0.53%) |
Sep 20, 2021 | 16.81 | 16.91 | 16.19 | 16.42 | 2,157,907 | -0.61(-3.59%) |
Sep 17, 2021 | 17.00 | 17.26 | 16.71 | 17.03 | 2,483,117 | +0.01(+0.06%) |
Sep 16, 2021 | 16.76 | 17.05 | 16.72 | 17.02 | 1,399,092 | +0.22(+1.33%) |
Sep 15, 2021 | 17.06 | 17.22 | 16.73 | 16.80 | 2,133,799 | -0.25(-1.48%) |
Sep 14, 2021 | 17.29 | 17.29 | 17.00 | 17.05 | 1,077,655 | -0.24(-1.40%) |
Sep 13, 2021 | 17.33 | 17.37 | 17.13 | 17.30 | 1,150,980 | +0.03(+0.17%) |
Sep 10, 2021 | 17.63 | 17.66 | 17.23 | 17.27 | 941,671 | -0.40(-2.25%) |
Sep 09, 2021 | 17.65 | 17.65 | 17.61 | 17.66 | 1,167,212 | -0.11(-0.60%) |
Sep 08, 2021 | 17.73 | 17.84 | 17.59 | 17.77 | 741,126 | +0.04(+0.22%) |
Sep 07, 2021 | 17.84 | 17.88 | 17.64 | 17.73 | 1,074,289 | -0.21(-1.19%) |
Sep 03, 2021 | 18.15 | 18.25 | 17.95 | 17.95 | 644,211 | -0.24(-1.33%) |
Sep 02, 2021 | 18.12 | 18.38 | 18.11 | 18.19 | 728,608 | +0.04(+0.21%) |
Sep 01, 2021 | 17.88 | 18.28 | 17.76 | 18.15 | 1,113,877 | +0.37(+2.07%) |
Aug 31, 2021 | 17.80 | 17.94 | 17.67 | 17.78 | 1,016,159 | +0.05(+0.27%) |
Aug 30, 2021 | 17.75 | 17.90 | 17.63 | 17.73 | 666,236 | -0.09(-0.49%) |
Aug 27, 2021 | 17.78 | 17.97 | 17.75 | 17.82 | 1,086,548 | -0.05(-0.27%) |
Aug 26, 2021 | 17.75 | 17.98 | 17.60 | 17.87 | 2,432,946 | +0.12(+0.66%) |
Aug 25, 2021 | 17.85 | 17.85 | 17.63 | 17.75 | 2,630,173 | -0.09(-0.49%) |
Aug 24, 2021 | 17.47 | 17.94 | 17.47 | 17.84 | 5,542,964 | +0.31(+1.77%) |
Aug 23, 2021 | 17.76 | 17.84 | 17.44 | 17.53 | 2,207,668 | -0.15(-0.82%) |
Aug 20, 2021 | 17.27 | 17.68 | 17.23 | 17.67 | 5,418,267 | +0.26(+1.50%) |
Aug 19, 2021 | 17.46 | 17.65 | 17.37 | 17.41 | 1,265,795 | -0.13(-0.72%) |
Aug 18, 2021 | 17.85 | 17.85 | 17.51 | 17.54 | 1,585,248 | -0.35(-1.95%) |
Aug 17, 2021 | 18.02 | 18.28 | 17.79 | 17.89 | 1,438,921 | -0.33(-1.81%) |
Aug 16, 2021 | 18.68 | 18.79 | 18.20 | 18.22 | 1,425,073 | -0.44(-2.34%) |
Aug 13, 2021 | 18.48 | 18.70 | 18.29 | 18.65 | 1,262,508 | +0.16(+0.89%) |
Aug 12, 2021 | 18.49 | 18.66 | 18.25 | 18.49 | 1,937,740 | +0.25(+1.38%) |
Aug 11, 2021 | 17.93 | 18.25 | 17.74 | 18.24 | 2,932,891 | +0.31(+1.73%) |
Aug 10, 2021 | 18.07 | 18.22 | 17.85 | 17.93 | 2,376,397 | +0.36(+2.04%) |
Aug 09, 2021 | 17.76 | 17.90 | 17.55 | 17.57 | 2,117,776 | -0.23(-1.31%) |
Aug 06, 2021 | 17.92 | 18.08 | 17.73 | 17.80 | 2,404,873 | -0.27(-1.50%) |
Aug 05, 2021 | 18.28 | 18.47 | 17.70 | 18.07 | 2,220,574 | -0.28(-1.53%) |
Aug 04, 2021 | 18.23 | 18.60 | 18.04 | 18.35 | 1,509,458 | -0.05(-0.26%) |
Aug 03, 2021 | 19.90 | 20.01 | 18.35 | 18.40 | 4,026,322 | -1.64(-8.18%) |
Aug 02, 2021 | 20.37 | 20.62 | 20.04 | 20.04 | 1,687,001 | -0.29(-1.43%) |
Jul 30, 2021 | 20.15 | 20.44 | 20.01 | 20.33 | 1,700,007 | +0.20(+1.01%) |
Jul 29, 2021 | 20.17 | 20.34 | 20.08 | 20.13 | 1,393,925 | +0.02(+0.10%) |
Jul 28, 2021 | 19.72 | 20.26 | 19.70 | 20.11 | 1,841,411 | +0.39(+1.97%) |
Jul 27, 2021 | 19.71 | 19.80 | 19.36 | 19.72 | 1,809,154 | +0.00(+0.00%) |
Jul 26, 2021 | 20.13 | 20.21 | 19.71 | 19.72 | 1,346,306 | -0.50(-2.49%) |
Jul 23, 2021 | 20.38 | 20.42 | 20.17 | 20.23 | 695,724 | -0.04(-0.19%) |
Jul 22, 2021 | 20.37 | 20.54 | 20.15 | 20.26 | 1,401,401 | -0.16(-0.76%) |
Jul 21, 2021 | 20.51 | 20.57 | 20.31 | 20.42 | 1,194,027 | -0.03(-0.14%) |
Jul 20, 2021 | 20.06 | 20.56 | 20.04 | 20.45 | 904,052 | +0.48(+2.43%) |
Jul 19, 2021 | 20.34 | 20.37 | 19.62 | 19.96 | 1,558,517 | -0.41(-2.00%) |
Jul 16, 2021 | 20.01 | 20.43 | 19.94 | 20.37 | 1,921,038 | +0.41(+2.04%) |
Jul 15, 2021 | 20.18 | 20.23 | 19.81 | 19.96 | 1,300,515 | -0.21(-1.06%) |
Jul 14, 2021 | 20.48 | 20.60 | 19.96 | 20.18 | 1,231,176 | -0.29(-1.42%) |
Jul 13, 2021 | 20.65 | 20.78 | 20.46 | 20.47 | 1,574,335 | -0.19(-0.94%) |
Jul 12, 2021 | 20.52 | 20.74 | 20.45 | 20.66 | 1,509,880 | +0.03(+0.14%) |
Jul 09, 2021 | 20.89 | 20.95 | 20.56 | 20.63 | 2,048,546 | -0.16(-0.75%) |
Jul 08, 2021 | 20.55 | 20.84 | 20.21 | 20.79 | 2,371,013 | +0.12(+0.56%) |
Jul 07, 2021 | 20.61 | 20.88 | 20.52 | 20.67 | 2,105,912 | +0.06(+0.28%) |
Jul 06, 2021 | 21.10 | 21.22 | 20.32 | 20.61 | 2,886,730 | -0.56(-2.66%) |
Jul 02, 2021 | 20.69 | 21.25 | 20.63 | 21.18 | 2,117,143 | +0.56(+2.73%) |
Jul 01, 2021 | 20.75 | 20.97 | 20.59 | 20.61 | 3,080,667 | -0.12(-0.56%) |
Jun 30, 2021 | 21.22 | 21.30 | 20.66 | 20.73 | 2,088,562 | -0.52(-2.46%) |
Jun 29, 2021 | 21.03 | 21.41 | 20.90 | 21.25 | 2,375,179 | +0.24(+1.15%) |
Jun 28, 2021 | 21.64 | 21.75 | 20.87 | 21.01 | 4,983,612 | -1.10(-4.96%) |
Jun 25, 2021 | 21.92 | 22.16 | 21.73 | 22.11 | 5,796,688 | +0.21(+0.97%) |
Jun 24, 2021 | 21.40 | 22.19 | 21.40 | 21.89 | 3,020,023 | +0.59(+2.78%) |
Jun 23, 2021 | 20.92 | 21.36 | 20.84 | 21.30 | 3,536,602 | +0.45(+2.14%) |
Jun 22, 2021 | 20.48 | 20.98 | 20.47 | 20.86 | 1,041,593 | +0.32(+1.56%) |
Jun 21, 2021 | 20.40 | 20.61 | 20.29 | 20.54 | 1,254,350 | +0.16(+0.81%) |
Jun 18, 2021 | 20.20 | 20.38 | 19.93 | 20.37 | 1,307,127 | +0.16(+0.77%) |
Jun 17, 2021 | 20.12 | 20.37 | 20.12 | 20.22 | 1,400,493 | +0.03(+0.14%) |
Jun 16, 2021 | 20.13 | 20.26 | 19.97 | 20.19 | 1,601,322 | +0.06(+0.29%) |
Jun 15, 2021 | 20.55 | 20.56 | 20.10 | 20.13 | 2,021,295 | -0.45(-2.17%) |
Jun 14, 2021 | 20.86 | 20.99 | 20.49 | 20.57 | 1,171,985 | -0.22(-1.07%) |
Jun 11, 2021 | 20.73 | 21.13 | 20.67 | 20.80 | 2,852,863 | +0.10(+0.47%) |
Jun 10, 2021 | 20.60 | 20.73 | 20.46 | 20.70 | 1,848,443 | +0.48(+2.35%) |
Jun 09, 2021 | 20.55 | 20.67 | 20.23 | 20.23 | 1,056,243 | -0.34(-1.65%) |
Jun 08, 2021 | 20.60 | 20.78 | 20.49 | 20.56 | 818,951 | -0.04(-0.19%) |
Jun 07, 2021 | 21.00 | 21.05 | 20.55 | 20.60 | 1,577,181 | -0.46(-2.16%) |
Jun 04, 2021 | 20.86 | 21.07 | 20.68 | 21.06 | 926,457 | +0.34(+1.64%) |
Jun 03, 2021 | 20.93 | 21.21 | 20.70 | 20.72 | 1,362,624 | +0.17(+0.85%) |
Jun 02, 2021 | 20.35 | 20.58 | 20.10 | 20.55 | 1,511,023 | +0.15(+0.71%) |