Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.25 | 19.45 | 19.22 | 19.37 | 2,890,321 | +0.00(+0.00%) |
May 27, 2022 | 19.75 | 19.77 | 18.63 | 19.37 | 5,724,958 | -0.38(-1.92%) |
May 26, 2022 | 19.78 | 19.82 | 19.63 | 19.75 | 1,746,079 | -0.01(-0.05%) |
May 25, 2022 | 19.68 | 19.91 | 19.56 | 19.76 | 1,480,334 | +0.12(+0.61%) |
May 24, 2022 | 19.56 | 19.66 | 19.43 | 19.64 | 1,682,189 | +0.05(+0.26%) |
May 23, 2022 | 19.34 | 19.60 | 19.30 | 19.59 | 2,754,657 | +0.33(+1.71%) |
May 20, 2022 | 19.30 | 19.35 | 19.00 | 19.26 | 1,895,031 | -0.04(-0.21%) |
May 19, 2022 | 18.96 | 19.40 | 18.90 | 19.30 | 2,230,967 | +0.20(+1.05%) |
May 18, 2022 | 18.58 | 19.34 | 18.54 | 19.10 | 5,073,837 | +0.40(+2.14%) |
May 17, 2022 | 18.59 | 18.81 | 18.50 | 18.70 | 1,702,363 | +0.22(+1.19%) |
May 16, 2022 | 18.61 | 18.69 | 18.34 | 18.48 | 1,735,737 | -0.08(-0.43%) |
May 13, 2022 | 18.51 | 18.64 | 18.41 | 18.56 | 3,721,636 | +0.11(+0.60%) |
May 12, 2022 | 18.35 | 18.54 | 18.17 | 18.45 | 4,268,382 | -0.10(-0.54%) |
May 11, 2022 | 18.35 | 18.89 | 18.25 | 18.55 | 4,504,157 | +0.16(+0.87%) |
May 10, 2022 | 18.88 | 18.91 | 18.11 | 18.39 | 8,660,263 | -0.45(-2.39%) |
May 09, 2022 | 19.26 | 19.33 | 18.73 | 18.84 | 5,680,564 | -0.53(-2.74%) |
May 06, 2022 | 19.41 | 19.64 | 19.25 | 19.37 | 3,344,240 | -0.07(-0.36%) |
May 05, 2022 | 19.56 | 19.67 | 19.43 | 19.44 | 2,449,772 | -0.26(-1.32%) |
May 04, 2022 | 19.90 | 19.92 | 19.57 | 19.70 | 3,380,038 | -0.15(-0.76%) |
May 03, 2022 | 20.02 | 20.09 | 19.81 | 19.85 | 2,293,556 | -0.17(-0.85%) |
May 02, 2022 | 20.00 | 20.09 | 19.99 | 20.02 | 2,239,371 | +0.06(+0.30%) |
Apr 29, 2022 | 20.12 | 20.12 | 19.94 | 19.96 | 2,530,832 | -0.13(-0.65%) |
Apr 28, 2022 | 20.08 | 20.13 | 20.04 | 20.09 | 1,596,534 | -0.05(-0.25%) |
Apr 27, 2022 | 20.00 | 20.15 | 19.96 | 20.14 | 5,273,681 | +0.18(+0.90%) |
Apr 26, 2022 | 20.05 | 20.07 | 19.96 | 19.96 | 3,325,608 | -0.09(-0.45%) |
Apr 25, 2022 | 20.12 | 20.13 | 20.01 | 20.05 | 2,898,172 | -0.05(-0.25%) |
Apr 22, 2022 | 20.12 | 20.19 | 20.05 | 20.10 | 1,334,898 | -0.03(-0.15%) |
Apr 21, 2022 | 20.22 | 20.23 | 20.10 | 20.13 | 1,568,803 | -0.03(-0.15%) |
Apr 20, 2022 | 20.27 | 20.33 | 20.15 | 20.16 | 2,850,092 | -0.07(-0.35%) |
Apr 19, 2022 | 20.22 | 20.30 | 20.20 | 20.23 | 1,618,442 | -0.03(-0.15%) |
Apr 18, 2022 | 20.14 | 20.26 | 20.11 | 20.26 | 1,750,617 | +0.10(+0.50%) |
Apr 14, 2022 | 20.28 | 20.28 | 20.16 | 20.16 | 1,762,198 | -0.07(-0.35%) |
Apr 13, 2022 | 20.28 | 20.35 | 20.23 | 20.23 | 1,296,369 | -0.02(-0.10%) |
Apr 12, 2022 | 20.31 | 20.37 | 20.25 | 20.25 | 1,964,435 | -0.04(-0.20%) |
Apr 11, 2022 | 20.31 | 20.36 | 20.29 | 20.29 | 2,385,047 | -0.09(-0.44%) |
Apr 08, 2022 | 20.31 | 20.45 | 20.29 | 20.38 | 3,983,518 | +0.08(+0.39%) |
Apr 07, 2022 | 20.38 | 20.38 | 20.25 | 20.30 | 3,943,944 | -0.07(-0.34%) |
Apr 06, 2022 | 20.36 | 20.42 | 20.34 | 20.37 | 6,049,751 | +0.00(+0.00%) |
Apr 05, 2022 | 20.34 | 20.40 | 20.24 | 20.37 | 5,802,641 | -0.01(-0.05%) |
Apr 04, 2022 | 20.37 | 20.40 | 20.30 | 20.38 | 4,567,141 | +0.02(+0.10%) |
Apr 01, 2022 | 20.35 | 20.41 | 20.32 | 20.36 | 3,686,290 | +0.07(+0.34%) |
Mar 31, 2022 | 20.20 | 20.35 | 20.19 | 20.29 | 4,272,725 | +0.03(+0.15%) |
Mar 30, 2022 | 20.19 | 20.28 | 20.19 | 20.26 | 4,065,679 | +0.05(+0.25%) |
Mar 29, 2022 | 20.18 | 20.28 | 20.10 | 20.21 | 8,389,678 | +0.01(+0.05%) |
Mar 28, 2022 | 20.18 | 20.22 | 20.10 | 20.20 | 4,750,996 | +0.01(+0.05%) |
Mar 25, 2022 | 20.19 | 20.21 | 20.08 | 20.19 | 2,007,863 | -0.01(-0.05%) |
Mar 24, 2022 | 20.19 | 20.21 | 20.15 | 20.20 | 1,277,553 | +0.02(+0.10%) |
Mar 23, 2022 | 20.15 | 20.21 | 20.13 | 20.18 | 2,551,744 | +0.02(+0.10%) |
Mar 22, 2022 | 20.20 | 20.20 | 20.12 | 20.16 | 1,658,953 | +0.04(+0.20%) |
Mar 21, 2022 | 20.09 | 20.24 | 20.07 | 20.12 | 3,135,603 | -0.06(-0.30%) |
Mar 18, 2022 | 20.06 | 20.27 | 20.02 | 20.18 | 4,839,034 | +0.13(+0.65%) |
Mar 17, 2022 | 20.03 | 20.15 | 20.01 | 20.05 | 3,043,182 | -0.05(-0.25%) |
Mar 16, 2022 | 20.00 | 20.15 | 19.96 | 20.10 | 5,857,226 | -0.01(-0.05%) |
Mar 15, 2022 | 20.15 | 20.20 | 20.05 | 20.11 | 3,977,491 | +0.04(+0.20%) |
Mar 14, 2022 | 20.00 | 20.18 | 20.00 | 20.07 | 3,237,611 | +0.01(+0.05%) |
Mar 11, 2022 | 20.05 | 20.10 | 20.03 | 20.06 | 3,333,274 | -0.03(-0.15%) |
Mar 10, 2022 | 19.86 | 20.11 | 19.86 | 20.09 | 2,767,187 | +0.11(+0.55%) |
Mar 09, 2022 | 19.96 | 20.00 | 19.85 | 19.98 | 2,643,643 | +0.15(+0.76%) |
Mar 08, 2022 | 19.76 | 19.98 | 19.72 | 19.83 | 4,159,396 | -0.07(-0.35%) |
Mar 07, 2022 | 19.80 | 19.95 | 19.76 | 19.90 | 3,217,184 | +0.15(+0.76%) |
Mar 04, 2022 | 19.88 | 19.92 | 19.71 | 19.75 | 4,834,328 | -0.20(-1.00%) |
Mar 03, 2022 | 19.96 | 20.06 | 19.94 | 19.95 | 4,400,618 | -0.10(-0.50%) |
Mar 02, 2022 | 20.12 | 20.18 | 19.91 | 20.05 | 11,675,180 | -0.34(-1.67%) |
Mar 01, 2022 | 20.36 | 20.40 | 20.30 | 20.39 | 3,352,831 | +0.07(+0.34%) |
Feb 28, 2022 | 20.15 | 20.44 | 20.15 | 20.32 | 6,096,420 | -0.05(-0.25%) |
Feb 25, 2022 | 20.34 | 20.37 | 20.21 | 20.37 | 2,294,343 | +0.08(+0.39%) |
Feb 24, 2022 | 20.15 | 20.32 | 20.13 | 20.29 | 3,096,795 | +0.06(+0.30%) |
Feb 23, 2022 | 20.17 | 20.25 | 20.11 | 20.23 | 2,478,151 | +0.10(+0.50%) |
Feb 22, 2022 | 20.15 | 20.25 | 20.07 | 20.13 | 5,277,607 | -0.01(-0.05%) |
Feb 18, 2022 | 20.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.99 | 20.20 | 19.96 | 20.14 | 8,546,402 | +0.05(+0.25%) |
Feb 16, 2022 | 19.79 | 20.17 | 19.74 | 20.09 | 23,897,704 | -0.69(-3.32%) |
Feb 15, 2022 | 20.81 | 20.82 | 20.76 | 20.78 | 4,872,726 | -0.01(-0.05%) |
Feb 14, 2022 | 20.79 | 20.83 | 20.78 | 20.79 | 4,985,995 | +0.00(+0.00%) |
Feb 11, 2022 | 20.80 | 20.83 | 20.78 | 20.79 | 9,527,101 | -0.08(-0.38%) |
Feb 10, 2022 | 20.85 | 20.90 | 20.84 | 20.87 | 9,613,066 | +0.02(+0.10%) |
Feb 09, 2022 | 20.88 | 20.89 | 20.85 | 20.85 | 4,125,720 | -0.03(-0.14%) |
Feb 08, 2022 | 20.86 | 20.90 | 20.85 | 20.88 | 2,590,598 | +0.03(+0.14%) |
Feb 07, 2022 | 20.86 | 20.88 | 20.85 | 20.85 | 2,609,229 | +0.00(+0.00%) |
Feb 04, 2022 | 20.84 | 20.88 | 20.84 | 20.85 | 1,662,251 | +0.02(+0.10%) |
Feb 03, 2022 | 20.84 | 20.87 | 20.83 | 2,855,754 | -0.02(-0.10%) | |
Feb 02, 2022 | 20.83 | 20.91 | 20.81 | 20.85 | 4,283,300 | -0.02(-0.10%) |
Feb 01, 2022 | 20.85 | 20.92 | 20.82 | 20.87 | 3,779,750 | +0.03(+0.14%) |
Jan 31, 2022 | 20.83 | 20.85 | 20.84 | 2,481,150 | +0.01(+0.05%) | |
Jan 28, 2022 | 20.82 | 20.83 | 20.79 | 20.83 | 3,191,781 | +0.02(+0.10%) |
Jan 27, 2022 | 20.80 | 20.85 | 20.79 | 20.81 | 3,553,246 | +0.00(+0.00%) |
Jan 26, 2022 | 20.80 | 20.82 | 20.78 | 20.81 | 3,494,658 | +0.04(+0.19%) |
Jan 25, 2022 | 20.81 | 20.82 | 20.77 | 20.77 | 8,654,021 | -0.04(-0.19%) |
Jan 24, 2022 | 20.80 | 20.83 | 20.79 | 20.81 | 4,356,256 | +0.03(+0.14%) |
Jan 21, 2022 | 20.82 | 20.84 | 20.78 | 20.78 | 3,559,179 | -0.01(-0.05%) |
Jan 20, 2022 | 20.83 | 20.84 | 20.79 | 20.79 | 3,302,391 | -0.01(-0.05%) |
Jan 19, 2022 | 20.78 | 20.84 | 20.78 | 20.80 | 3,856,989 | -0.01(-0.05%) |
Jan 18, 2022 | 20.81 | 20.85 | 20.80 | 20.81 | 5,324,337 | -0.01(-0.05%) |
Jan 14, 2022 | 20.82 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 20.81 | 20.86 | 20.81 | 20.81 | 2,525,685 | +0.01(+0.05%) |
Jan 12, 2022 | 20.83 | 20.84 | 20.80 | 20.80 | 3,142,587 | -0.01(-0.05%) |
Jan 11, 2022 | 20.83 | 20.84 | 20.80 | 20.81 | 4,782,460 | -0.03(-0.14%) |
Jan 10, 2022 | 20.77 | 20.85 | 20.76 | 20.84 | 2,993,093 | +0.08(+0.39%) |
Jan 07, 2022 | 20.78 | 20.80 | 20.71 | 20.76 | 5,484,273 | +0.01(+0.05%) |
Jan 06, 2022 | 20.77 | 20.80 | 20.75 | 20.75 | 2,379,182 | -0.02(-0.10%) |
Jan 05, 2022 | 20.78 | 20.82 | 20.75 | 20.77 | 4,055,665 | -0.01(-0.05%) |
Jan 04, 2022 | 20.75 | 20.79 | 20.70 | 20.78 | 15,842,969 | +0.01(+0.05%) |
Jan 03, 2022 | 20.79 | 20.80 | 20.73 | 20.77 | 21,776,168 | -0.02(-0.10%) |
Dec 31, 2021 | 20.77 | 20.80 | 20.75 | 20.79 | 1,302,332 | +0.00(+0.00%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.76 | 20.79 | 1,103,122 | +0.01(+0.05%) |
Dec 29, 2021 | 20.77 | 20.80 | 20.75 | 20.78 | 1,154,974 | -0.01(-0.05%) |
Dec 28, 2021 | 20.77 | 20.80 | 20.73 | 20.79 | 1,123,136 | +0.00(+0.00%) |
Dec 27, 2021 | 20.77 | 20.80 | 20.65 | 20.79 | 1,102,740 | +0.03(+0.14%) |
Dec 23, 2021 | 20.77 | 20.80 | 20.75 | 20.76 | 1,535,702 | -0.03(-0.14%) |
Dec 22, 2021 | 20.72 | 20.80 | 20.68 | 20.79 | 3,376,885 | +0.10(+0.48%) |
Dec 21, 2021 | 20.68 | 20.73 | 20.66 | 20.69 | 3,864,862 | +0.02(+0.10%) |
Dec 20, 2021 | 20.67 | 20.75 | 20.64 | 20.67 | 3,518,844 | +0.02(+0.10%) |
Dec 17, 2021 | 20.67 | 20.71 | 20.53 | 20.65 | 10,604,258 | -0.03(-0.15%) |
Dec 16, 2021 | 20.78 | 20.82 | 20.66 | 20.68 | 4,770,645 | -0.08(-0.39%) |
Dec 15, 2021 | 20.72 | 20.81 | 20.66 | 20.76 | 6,179,202 | +0.07(+0.34%) |
Dec 14, 2021 | 20.68 | 20.75 | 20.68 | 20.69 | 2,630,874 | -0.03(-0.14%) |
Dec 13, 2021 | 20.71 | 20.75 | 20.69 | 20.72 | 3,349,201 | +0.01(+0.05%) |
Dec 10, 2021 | 20.73 | 20.78 | 20.69 | 20.71 | 2,703,539 | +0.01(+0.05%) |
Dec 09, 2021 | 20.75 | 20.82 | 20.70 | 20.70 | 4,089,700 | -0.11(-0.53%) |
Dec 08, 2021 | 20.81 | 20.85 | 20.72 | 20.81 | 5,004,593 | +0.07(+0.34%) |
Dec 07, 2021 | 20.73 | 20.76 | 20.67 | 20.74 | 2,607,280 | +0.08(+0.39%) |
Dec 06, 2021 | 20.69 | 20.79 | 20.64 | 20.66 | 7,156,150 | -0.12(-0.58%) |
Dec 03, 2021 | 20.65 | 20.78 | 20.63 | 20.78 | 5,899,198 | +0.12(+0.58%) |
Dec 02, 2021 | 20.65 | 20.69 | 20.56 | 20.66 | 11,107,748 | +0.00(+0.00%) |
Dec 01, 2021 | 20.66 | 20.71 | 20.64 | 20.66 | 6,478,025 | +0.04(+0.19%) |
Nov 30, 2021 | 20.67 | 20.69 | 20.60 | 20.62 | 15,266,880 | -0.05(-0.24%) |
Nov 29, 2021 | 20.72 | 20.73 | 20.63 | 20.67 | 7,849,190 | -0.02(-0.10%) |
Nov 26, 2021 | 20.60 | 20.78 | 20.60 | 20.69 | 4,206,297 | +0.03(+0.15%) |
Nov 24, 2021 | 20.65 | 20.74 | 20.64 | 20.66 | 8,639,862 | +0.06(+0.29%) |
Nov 23, 2021 | 20.60 | 20.75 | 20.58 | 20.60 | 14,517,541 | -0.19(-0.91%) |
Nov 22, 2021 | 20.42 | 20.82 | 20.38 | 20.79 | 111,517,368 | +4.42(+27.00%) |
Nov 19, 2021 | 16.75 | 16.84 | 16.26 | 16.37 | 1,589,134 | -0.35(-2.09%) |
Nov 18, 2021 | 17.02 | 16.74 | 16.68 | 16.72 | 1,030,647 | -0.29(-1.70%) |
Nov 17, 2021 | 17.14 | 17.19 | 16.95 | 17.01 | 1,026,888 | -0.14(-0.82%) |
Nov 16, 2021 | 17.08 | 17.23 | 17.00 | 17.15 | 920,616 | -0.03(-0.17%) |
Nov 15, 2021 | 17.19 | 17.33 | 17.08 | 17.18 | 1,007,051 | +0.03(+0.17%) |
Nov 12, 2021 | 17.00 | 17.18 | 16.86 | 17.15 | 1,884,329 | +0.14(+0.82%) |
Nov 11, 2021 | 17.21 | 17.21 | 16.89 | 17.01 | 1,032,268 | +0.02(+0.12%) |
Nov 10, 2021 | 16.99 | 16.99 | 1,391,164 | -0.16(-0.93%) | ||
Nov 09, 2021 | 17.32 | 17.55 | 17.08 | 17.15 | 2,359,774 | +0.02(+0.12%) |
Nov 08, 2021 | 17.37 | 17.52 | 17.10 | 17.13 | 2,502,284 | -0.22(-1.27%) |
Nov 05, 2021 | 17.00 | 17.59 | 16.86 | 17.35 | 6,276,053 | +0.73(+4.39%) |
Nov 04, 2021 | 15.82 | 16.75 | 15.82 | 16.62 | 2,690,809 | +0.66(+4.14%) |
Nov 03, 2021 | 15.75 | 16.07 | 15.70 | 15.96 | 3,033,104 | +0.18(+1.14%) |
Nov 02, 2021 | 16.16 | 16.29 | 15.76 | 15.78 | 1,617,216 | -0.42(-2.59%) |
Nov 01, 2021 | 16.15 | 16.48 | 16.17 | 16.20 | 2,026,087 | +0.08(+0.50%) |
Oct 29, 2021 | 15.69 | 16.19 | 15.61 | 16.12 | 1,644,195 | +0.38(+2.41%) |
Oct 28, 2021 | 15.74 | 15.98 | 15.57 | 15.74 | 1,829,751 | +0.01(+0.06%) |
Oct 27, 2021 | 15.92 | 16.03 | 15.64 | 15.73 | 825,757 | -0.25(-1.56%) |
Oct 26, 2021 | 16.10 | 15.98 | 1,304,582 | -0.02(-0.12%) | ||
Oct 25, 2021 | 16.02 | 16.14 | 15.96 | 16.00 | 943,310 | -0.04(-0.25%) |
Oct 22, 2021 | 16.27 | 16.29 | 15.99 | 16.04 | 981,519 | -0.26(-1.60%) |
Oct 21, 2021 | 16.11 | 16.34 | 16.11 | 16.30 | 1,055,766 | +0.23(+1.43%) |
Oct 20, 2021 | 16.08 | 16.18 | 15.96 | 16.07 | 801,075 | +0.02(+0.12%) |
Oct 19, 2021 | 16.25 | 16.25 | 15.86 | 16.05 | 730,778 | -0.10(-0.62%) |
Oct 18, 2021 | 16.12 | 16.28 | 16.03 | 16.15 | 1,263,910 | -0.04(-0.25%) |
Oct 15, 2021 | 16.34 | 16.42 | 16.17 | 16.19 | 1,667,139 | +0.12(+0.75%) |
Oct 14, 2021 | 15.83 | 16.08 | 15.72 | 16.07 | 1,279,980 | +0.37(+2.36%) |
Oct 13, 2021 | 15.57 | 15.98 | 15.55 | 15.70 | 1,159,185 | +0.17(+1.09%) |
Oct 12, 2021 | 15.61 | 15.71 | 15.32 | 15.53 | 1,670,625 | -0.03(-0.19%) |
Oct 11, 2021 | 15.51 | 15.80 | 15.45 | 15.56 | 588,876 | -0.09(-0.58%) |
Oct 08, 2021 | 15.92 | 15.99 | 15.63 | 15.65 | 902,615 | -0.22(-1.39%) |
Oct 07, 2021 | 15.49 | 16.01 | 15.21 | 15.87 | 2,961,485 | +0.50(+3.25%) |
Oct 06, 2021 | 15.48 | 15.79 | 15.15 | 15.37 | 3,412,059 | -0.77(-4.77%) |
Oct 05, 2021 | 16.14 | 16.43 | 16.05 | 16.14 | 1,668,336 | -0.03(-0.19%) |
Oct 04, 2021 | 16.35 | 16.35 | 15.98 | 16.17 | 1,330,654 | -0.23(-1.40%) |
Oct 01, 2021 | 16.23 | 16.55 | 16.15 | 16.40 | 1,298,427 | +0.28(+1.74%) |
Sep 30, 2021 | 16.03 | 16.21 | 15.88 | 16.12 | 2,022,989 | +0.22(+1.38%) |
Sep 29, 2021 | 15.99 | 16.14 | 15.89 | 15.90 | 1,451,693 | -0.03(-0.19%) |
Sep 28, 2021 | 16.21 | 16.30 | 15.90 | 15.93 | 1,780,859 | -0.46(-2.81%) |
Sep 27, 2021 | 16.17 | 16.45 | 15.97 | 16.39 | 1,296,090 | +0.16(+0.99%) |
Sep 24, 2021 | 16.19 | 16.27 | 16.03 | 16.23 | 720,990 | -0.09(-0.55%) |
Sep 23, 2021 | 16.33 | 16.47 | 16.21 | 16.32 | 1,236,773 | +0.06(+0.37%) |
Sep 22, 2021 | 16.06 | 16.33 | 15.90 | 16.26 | 1,936,396 | +0.32(+2.01%) |
Sep 21, 2021 | 16.17 | 16.34 | 15.93 | 15.94 | 2,527,994 | -0.17(-1.06%) |
Sep 20, 2021 | 16.08 | 16.23 | 15.85 | 16.11 | 2,402,005 | -0.35(-2.13%) |
Sep 17, 2021 | 16.24 | 16.65 | 16.09 | 16.46 | 5,390,085 | +0.27(+1.67%) |
Sep 16, 2021 | 15.69 | 16.20 | 15.69 | 16.19 | 2,623,845 | +0.38(+2.40%) |
Sep 15, 2021 | 15.58 | 15.87 | 15.26 | 15.81 | 2,854,138 | +0.28(+1.80%) |
Sep 14, 2021 | 15.28 | 15.54 | 14.98 | 15.53 | 3,337,248 | +0.41(+2.71%) |
Sep 13, 2021 | 14.54 | 16.36 | 14.46 | 15.12 | 4,897,625 | +0.64(+4.42%) |
Sep 10, 2021 | 14.55 | 14.58 | 14.30 | 14.48 | 2,444,561 | -0.05(-0.34%) |
Sep 09, 2021 | 14.81 | 14.93 | 14.49 | 14.53 | 2,019,949 | -0.32(-2.15%) |
Sep 08, 2021 | 14.78 | 14.96 | 14.69 | 14.85 | 1,699,507 | +0.02(+0.13%) |
Sep 07, 2021 | 14.74 | 15.01 | 14.74 | 14.83 | 1,612,065 | +0.11(+0.75%) |
Sep 03, 2021 | 14.79 | 14.79 | 14.48 | 14.72 | 1,369,101 | +0.14(+0.96%) |
Sep 02, 2021 | 14.41 | 14.63 | 14.34 | 14.58 | 1,820,603 | +0.21(+1.46%) |
Sep 01, 2021 | 14.13 | 14.65 | 13.99 | 14.37 | 3,259,272 | +0.27(+1.91%) |
Aug 31, 2021 | 13.46 | 14.94 | 13.26 | 14.10 | 6,986,644 | +0.60(+4.44%) |
Aug 30, 2021 | 13.60 | 13.69 | 13.48 | 13.50 | 981,568 | -0.05(-0.37%) |
Aug 27, 2021 | 13.27 | 13.58 | 13.18 | 13.55 | 1,702,129 | +0.29(+2.19%) |
Aug 26, 2021 | 13.33 | 13.54 | 13.24 | 13.26 | 1,017,638 | -0.08(-0.60%) |
Aug 25, 2021 | 13.48 | 13.59 | 13.34 | 13.34 | 822,390 | -0.10(-0.74%) |
Aug 24, 2021 | 13.53 | 13.57 | 13.36 | 13.44 | 1,161,739 | -0.11(-0.81%) |
Aug 23, 2021 | 13.20 | 13.56 | 13.13 | 13.55 | 1,666,310 | +0.41(+3.12%) |
Aug 20, 2021 | 13.09 | 13.21 | 13.06 | 13.14 | 1,209,407 | +0.09(+0.69%) |
Aug 19, 2021 | 12.88 | 13.11 | 12.85 | 13.05 | 2,111,928 | +0.07(+0.54%) |
Aug 18, 2021 | 13.00 | 13.16 | 12.96 | 12.98 | 1,447,383 | -0.07(-0.54%) |
Aug 17, 2021 | 13.19 | 13.22 | 12.99 | 13.05 | 2,556,716 | -0.19(-1.44%) |
Aug 16, 2021 | 13.43 | 13.44 | 13.19 | 13.24 | 4,265,366 | -0.20(-1.49%) |
Aug 13, 2021 | 13.49 | 13.58 | 13.27 | 13.44 | 1,446,252 | -0.09(-0.67%) |
Aug 12, 2021 | 13.64 | 13.73 | 13.48 | 13.53 | 2,842,404 | -0.16(-1.17%) |
Aug 11, 2021 | 13.93 | 14.24 | 13.64 | 13.69 | 2,938,746 | -0.18(-1.30%) |
Aug 10, 2021 | 14.28 | 14.34 | 13.85 | 13.87 | 2,425,629 | -0.47(-3.28%) |
Aug 09, 2021 | 14.55 | 14.70 | 14.32 | 14.34 | 1,457,145 | -0.36(-2.45%) |
Aug 06, 2021 | 15.12 | 15.27 | 14.65 | 14.70 | 4,071,286 | -0.23(-1.54%) |
Aug 05, 2021 | 15.00 | 15.12 | 14.38 | 14.93 | 4,019,284 | +0.62(+4.33%) |
Aug 04, 2021 | 14.44 | 14.59 | 13.75 | 14.31 | 1,796,287 | -0.17(-1.17%) |
Aug 03, 2021 | 14.55 | 14.63 | 14.33 | 14.48 | 1,555,125 | -0.03(-0.21%) |
Aug 02, 2021 | 14.32 | 14.59 | 14.20 | 14.51 | 1,592,600 | +0.25(+1.75%) |
Jul 30, 2021 | 14.26 | 14.51 | 14.24 | 14.26 | 1,053,857 | -0.17(-1.18%) |
Jul 29, 2021 | 14.35 | 14.56 | 14.33 | 14.43 | 608,641 | +0.13(+0.91%) |
Jul 28, 2021 | 14.30 | 14.37 | 14.18 | 14.30 | 784,738 | +0.08(+0.56%) |
Jul 27, 2021 | 14.34 | 14.37 | 13.89 | 14.22 | 905,413 | -0.11(-0.77%) |
Jul 26, 2021 | 14.45 | 14.53 | 14.30 | 14.33 | 863,241 | -0.10(-0.69%) |
Jul 23, 2021 | 14.38 | 14.47 | 14.34 | 14.43 | 885,638 | +0.06(+0.42%) |
Jul 22, 2021 | 14.43 | 14.58 | 14.28 | 14.37 | 943,738 | +0.01(+0.07%) |
Jul 21, 2021 | 14.15 | 14.41 | 14.11 | 14.36 | 829,074 | +0.19(+1.34%) |
Jul 20, 2021 | 13.95 | 14.38 | 13.87 | 14.17 | 1,652,594 | +0.31(+2.24%) |
Jul 19, 2021 | 13.75 | 14.06 | 13.67 | 13.86 | 2,773,133 | -0.09(-0.65%) |
Jul 16, 2021 | 13.95 | 14.16 | 13.90 | 13.95 | 1,445,549 | +0.16(+1.16%) |
Jul 15, 2021 | 13.78 | 13.81 | 13.56 | 13.79 | 1,258,120 | -0.07(-0.51%) |
Jul 14, 2021 | 14.09 | 14.14 | 13.81 | 13.86 | 922,295 | -0.15(-1.07%) |
Jul 13, 2021 | 14.32 | 14.42 | 13.99 | 14.01 | 1,316,986 | -0.38(-2.64%) |
Jul 12, 2021 | 14.28 | 14.44 | 14.20 | 14.39 | 1,653,660 | +0.11(+0.77%) |
Jul 09, 2021 | 14.20 | 14.33 | 14.11 | 14.28 | 689,440 | +0.09(+0.63%) |
Jul 08, 2021 | 13.92 | 14.30 | 13.79 | 14.19 | 1,512,239 | -0.21(-1.46%) |
Jul 07, 2021 | 14.57 | 14.74 | 14.31 | 14.40 | 1,753,365 | -0.15(-1.03%) |
Jul 06, 2021 | 14.64 | 14.66 | 14.44 | 14.55 | 661,952 | -0.02(-0.14%) |
Jul 02, 2021 | 14.52 | 14.62 | 14.37 | 14.57 | 1,483,822 | +0.13(+0.90%) |
Jul 01, 2021 | 14.38 | 14.52 | 14.29 | 14.44 | 1,193,730 | +0.03(+0.21%) |
Jun 30, 2021 | 14.41 | 14.46 | 14.22 | 14.41 | 1,685,031 | -0.03(-0.21%) |
Jun 29, 2021 | 14.59 | 14.60 | 14.34 | 14.44 | 2,090,600 | -0.15(-1.03%) |
Jun 28, 2021 | 14.80 | 14.94 | 14.51 | 14.59 | 1,731,883 | -0.08(-0.55%) |
Jun 25, 2021 | 14.82 | 14.92 | 14.59 | 14.67 | 6,419,361 | -0.24(-1.61%) |
Jun 24, 2021 | 14.97 | 15.01 | 14.83 | 14.91 | 1,618,834 | -0.08(-0.53%) |
Jun 23, 2021 | 15.06 | 15.19 | 14.86 | 14.99 | 1,984,229 | -0.06(-0.40%) |
Jun 22, 2021 | 14.78 | 15.10 | 14.68 | 15.05 | 1,463,637 | +0.27(+1.83%) |
Jun 21, 2021 | 14.76 | 14.82 | 14.49 | 14.78 | 2,662,057 | +0.11(+0.75%) |
Jun 18, 2021 | 14.42 | 14.75 | 14.50 | 14.67 | 3,176,315 | +0.16(+1.10%) |
Jun 17, 2021 | 14.56 | 14.77 | 14.48 | 14.51 | 1,651,069 | -0.07(-0.48%) |
Jun 16, 2021 | 14.48 | 14.62 | 14.37 | 14.58 | 1,278,138 | +0.08(+0.55%) |
Jun 15, 2021 | 14.54 | 14.64 | 14.35 | 14.50 | 1,149,257 | -0.11(-0.75%) |
Jun 14, 2021 | 14.70 | 14.78 | 14.59 | 14.61 | 1,409,634 | -0.11(-0.75%) |
Jun 11, 2021 | 14.63 | 14.81 | 14.51 | 14.72 | 2,579,058 | +0.13(+0.89%) |
Jun 10, 2021 | 14.28 | 14.63 | 14.12 | 14.59 | 949,399 | +0.29(+2.03%) |
Jun 09, 2021 | 14.52 | 14.69 | 14.28 | 14.30 | 1,644,643 | -0.16(-1.11%) |
Jun 08, 2021 | 14.02 | 14.48 | 13.99 | 14.46 | 2,179,687 | +0.50(+3.58%) |
Jun 07, 2021 | 13.64 | 14.04 | 13.54 | 13.96 | 1,525,593 | +0.32(+2.35%) |
Jun 04, 2021 | 13.95 | 14.00 | 13.60 | 13.64 | 1,831,733 | -0.23(-1.66%) |
Jun 03, 2021 | 14.07 | 14.12 | 13.79 | 13.87 | 3,450,317 | -0.23(-1.63%) |
Jun 02, 2021 | 13.88 | 14.23 | 13.79 | 14.10 | 4,135,493 | +0.23(+1.66%) |