Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.88 | 13.96 | 13.81 | 13.89 | 3,572,490 | -0.05(-0.34%) |
Jun 29, 2022 | 13.92 | 13.96 | 13.88 | 13.94 | 3,508,199 | +0.02(+0.17%) |
Jun 28, 2022 | 14.06 | 14.06 | 13.92 | 13.92 | 3,093,425 | -0.10(-0.74%) |
Jun 27, 2022 | 14.06 | 14.06 | 13.98 | 14.02 | 4,629,346 | +0.01(+0.06%) |
Jun 24, 2022 | 13.99 | 14.02 | 13.93 | 14.01 | 5,700,099 | +0.12(+0.86%) |
Jun 23, 2022 | 13.84 | 13.91 | 13.81 | 13.89 | 5,898,646 | +0.08(+0.58%) |
Jun 22, 2022 | 13.72 | 13.88 | 13.71 | 13.81 | 3,689,061 | -0.02(-0.17%) |
Jun 21, 2022 | 13.78 | 13.85 | 13.77 | 13.84 | 5,225,361 | +0.19(+1.42%) |
Jun 17, 2022 | 13.52 | 13.71 | 13.45 | 13.64 | 6,503,092 | +0.16(+1.17%) |
Jun 16, 2022 | 13.69 | 13.73 | 13.39 | 13.48 | 10,363,762 | -0.47(-3.38%) |
Jun 15, 2022 | 13.82 | 14.10 | 13.71 | 13.96 | 7,827,435 | +0.27(+1.95%) |
Jun 14, 2022 | 13.75 | 13.76 | 13.56 | 13.69 | 8,542,753 | +0.06(+0.46%) |
Jun 13, 2022 | 13.78 | 13.85 | 13.59 | 13.63 | 14,134,168 | -0.44(-3.13%) |
Jun 10, 2022 | 14.14 | 14.15 | 14.03 | 14.07 | 9,897,833 | -0.14(-1.00%) |
Jun 09, 2022 | 14.28 | 14.28 | 14.19 | 14.21 | 5,037,456 | -0.06(-0.39%) |
Jun 08, 2022 | 14.25 | 14.28 | 14.25 | 14.26 | 3,270,799 | +0.00(+0.00%) |
Jun 07, 2022 | 14.20 | 14.26 | 14.19 | 14.26 | 4,196,796 | +0.03(+0.22%) |
Jun 06, 2022 | 14.26 | 14.27 | 14.21 | 14.23 | 4,874,017 | +0.02(+0.11%) |
Jun 03, 2022 | 14.22 | 14.24 | 14.19 | 14.22 | 4,345,126 | -0.04(-0.28%) |
Jun 02, 2022 | 14.19 | 14.26 | 14.15 | 14.26 | 4,554,117 | +0.08(+0.56%) |
Jun 01, 2022 | 14.22 | 14.23 | 14.14 | 14.18 | 8,136,745 | -0.02(-0.11%) |
May 31, 2022 | 14.19 | 14.22 | 14.13 | 14.19 | 7,352,906 | +0.01(+0.06%) |
May 27, 2022 | 14.09 | 14.19 | 14.04 | 14.19 | 6,209,537 | +0.13(+0.90%) |
May 26, 2022 | 13.89 | 14.08 | 13.86 | 14.06 | 6,410,651 | +0.18(+1.30%) |
May 25, 2022 | 13.77 | 13.94 | 13.75 | 13.88 | 7,160,598 | +0.08(+0.57%) |
May 24, 2022 | 13.78 | 13.82 | 13.63 | 13.80 | 9,376,908 | -0.13(-0.90%) |
May 23, 2022 | 13.85 | 13.93 | 13.76 | 13.93 | 11,274,574 | +0.11(+0.79%) |
May 20, 2022 | 14.14 | 14.16 | 13.57 | 13.82 | 16,258,009 | -0.14(-1.01%) |
May 19, 2022 | 13.96 | 14.18 | 13.86 | 13.96 | 9,580,306 | -0.09(-0.61%) |
May 18, 2022 | 14.55 | 14.56 | 13.97 | 14.04 | 11,092,572 | -0.70(-4.76%) |
May 17, 2022 | 14.67 | 14.77 | 14.48 | 14.74 | 10,564,589 | +0.34(+2.38%) |
May 16, 2022 | 14.46 | 14.56 | 14.32 | 14.40 | 5,464,902 | -0.15(-1.02%) |
May 13, 2022 | 14.23 | 14.60 | 14.17 | 14.55 | 9,498,578 | +0.52(+3.72%) |
May 12, 2022 | 13.87 | 14.25 | 13.73 | 14.03 | 13,653,459 | -0.04(-0.28%) |
May 11, 2022 | 14.39 | 14.64 | 14.03 | 14.07 | 14,047,042 | -0.43(-2.96%) |
May 10, 2022 | 14.65 | 14.71 | 14.28 | 14.49 | 10,791,103 | +0.17(+1.20%) |
May 09, 2022 | 14.65 | 14.72 | 14.25 | 14.32 | 18,247,134 | -0.58(-3.92%) |
May 06, 2022 | 14.99 | 15.16 | 14.69 | 14.91 | 15,787,337 | -0.17(-1.14%) |
May 05, 2022 | 15.62 | 15.62 | 14.90 | 15.08 | 15,925,705 | -0.67(-4.26%) |
May 04, 2022 | 15.34 | 15.77 | 15.09 | 15.75 | 9,258,264 | +0.44(+2.85%) |
May 03, 2022 | 15.28 | 15.39 | 15.17 | 15.31 | 4,591,368 | +0.04(+0.26%) |
May 02, 2022 | 15.04 | 15.27 | 14.88 | 15.27 | 9,607,128 | +0.19(+1.29%) |
Apr 29, 2022 | 15.45 | 15.62 | 15.01 | 15.08 | 8,622,301 | -0.55(-3.54%) |
Apr 28, 2022 | 15.39 | 15.69 | 15.23 | 15.63 | 6,138,940 | +0.44(+2.87%) |
Apr 27, 2022 | 15.20 | 15.42 | 15.11 | 15.20 | 8,508,938 | +0.00(+0.00%) |
Apr 26, 2022 | 15.58 | 15.67 | 15.18 | 15.20 | 10,493,543 | -0.48(-3.03%) |
Apr 25, 2022 | 15.45 | 15.67 | 15.38 | 15.67 | 7,326,526 | +0.16(+1.06%) |
Apr 22, 2022 | 15.81 | 15.83 | 15.48 | 15.51 | 11,368,180 | -0.30(-1.87%) |
Apr 21, 2022 | 16.08 | 16.13 | 15.77 | 15.80 | 6,445,666 | -0.19(-1.22%) |
Apr 20, 2022 | 16.10 | 16.10 | 15.96 | 16.00 | 7,619,710 | -0.09(-0.58%) |
Apr 19, 2022 | 15.90 | 16.10 | 15.86 | 16.09 | 5,140,573 | +0.20(+1.28%) |
Apr 18, 2022 | 15.87 | 15.96 | 15.82 | 15.89 | 7,340,756 | +0.00(+0.03%) |
Apr 14, 2022 | 16.22 | 16.22 | 15.87 | 15.89 | 10,907,586 | -0.32(-2.00%) |
Apr 13, 2022 | 15.96 | 16.23 | 15.92 | 16.21 | 5,099,558 | +0.27(+1.69%) |
Apr 12, 2022 | 16.12 | 16.16 | 15.87 | 15.94 | 5,425,003 | -0.02(-0.10%) |
Apr 11, 2022 | 16.07 | 16.08 | 15.93 | 15.95 | 6,786,623 | -0.19(-1.19%) |
Apr 08, 2022 | 16.18 | 16.19 | 16.09 | 16.15 | 3,746,808 | -0.02(-0.14%) |
Apr 07, 2022 | 16.16 | 16.20 | 16.08 | 16.17 | 4,769,124 | +0.02(+0.10%) |
Apr 06, 2022 | 16.15 | 16.19 | 16.09 | 16.16 | 6,413,933 | -0.05(-0.33%) |
Apr 05, 2022 | 16.26 | 16.27 | 16.20 | 16.21 | 5,997,028 | -0.05(-0.33%) |
Apr 04, 2022 | 16.22 | 16.27 | 16.22 | 16.26 | 5,684,232 | +0.05(+0.33%) |
Apr 01, 2022 | 16.18 | 16.22 | 16.17 | 16.21 | 4,105,427 | +0.03(+0.19%) |
Mar 31, 2022 | 16.22 | 16.22 | 16.16 | 16.18 | 4,929,353 | -0.02(-0.14%) |
Mar 30, 2022 | 16.23 | 16.23 | 16.19 | 16.20 | 4,665,045 | -0.03(-0.19%) |
Mar 29, 2022 | 16.23 | 16.24 | 16.17 | 16.23 | 6,845,838 | +0.05(+0.29%) |
Mar 28, 2022 | 16.12 | 16.19 | 16.10 | 16.19 | 5,235,320 | +0.08(+0.53%) |
Mar 25, 2022 | 16.09 | 16.12 | 16.02 | 16.10 | 4,710,750 | +0.02(+0.14%) |
Mar 24, 2022 | 16.02 | 16.09 | 15.96 | 16.08 | 4,052,257 | +0.11(+0.68%) |
Mar 23, 2022 | 15.96 | 16.06 | 15.95 | 15.97 | 4,491,011 | -0.06(-0.38%) |
Mar 22, 2022 | 15.95 | 16.06 | 15.93 | 16.03 | 5,554,445 | +0.11(+0.68%) |
Mar 21, 2022 | 15.92 | 15.98 | 15.82 | 15.92 | 5,891,637 | -0.00(-0.00%) |
Mar 18, 2022 | 15.65 | 15.92 | 15.56 | 15.92 | 7,296,306 | +0.27(+1.71%) |
Mar 17, 2022 | 15.49 | 15.66 | 15.41 | 15.66 | 5,804,601 | +0.14(+0.89%) |
Mar 16, 2022 | 15.21 | 15.52 | 15.05 | 15.52 | 8,045,088 | +0.50(+3.30%) |
Mar 15, 2022 | 14.71 | 15.05 | 14.62 | 15.02 | 6,263,667 | +0.44(+2.98%) |
Mar 14, 2022 | 14.82 | 14.94 | 14.54 | 14.59 | 9,231,050 | -0.27(-1.80%) |
Mar 11, 2022 | 15.25 | 15.25 | 14.82 | 14.85 | 6,330,224 | -0.25(-1.67%) |
Mar 10, 2022 | 15.07 | 15.15 | 14.92 | 15.11 | 4,673,713 | -0.09(-0.60%) |
Mar 09, 2022 | 15.06 | 15.23 | 14.98 | 15.20 | 7,535,451 | +0.41(+2.79%) |
Mar 08, 2022 | 14.79 | 15.11 | 14.62 | 14.79 | 9,610,215 | -0.03(-0.21%) |
Mar 07, 2022 | 15.20 | 15.23 | 14.79 | 14.82 | 8,502,711 | -0.39(-2.56%) |
Mar 04, 2022 | 15.26 | 15.28 | 15.09 | 15.21 | 6,646,206 | -0.11(-0.70%) |
Mar 03, 2022 | 15.46 | 15.47 | 15.25 | 15.31 | 4,943,071 | -0.08(-0.55%) |
Mar 02, 2022 | 15.30 | 15.42 | 15.22 | 15.40 | 5,994,053 | +0.16(+1.05%) |
Mar 01, 2022 | 15.35 | 15.37 | 15.17 | 15.24 | 7,188,933 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.40 | 15.22 | 15.37 | 7,688,470 | +0.02(+0.10%) |
Feb 25, 2022 | 15.28 | 15.36 | 15.21 | 15.35 | 8,248,483 | +0.14(+0.90%) |
Feb 24, 2022 | 14.48 | 15.21 | 14.47 | 15.21 | 11,874,528 | +0.32(+2.15%) |
Feb 23, 2022 | 15.24 | 15.24 | 14.88 | 14.89 | 9,367,598 | -0.23(-1.52%) |
Feb 22, 2022 | 15.13 | 15.26 | 15.01 | 15.12 | 13,570,521 | -0.07(-0.44%) |
Feb 18, 2022 | 15.19 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.69 | 15.70 | 15.33 | 15.36 | 8,782,044 | -0.44(-2.78%) |
Feb 16, 2022 | 15.70 | 15.83 | 15.58 | 15.80 | 5,004,436 | +0.02(+0.14%) |
Feb 15, 2022 | 15.65 | 15.78 | 15.61 | 15.78 | 3,584,838 | +0.35(+2.25%) |
Feb 14, 2022 | 15.37 | 15.55 | 15.27 | 15.43 | 7,295,208 | +0.02(+0.15%) |
Feb 11, 2022 | 15.74 | 15.78 | 15.34 | 15.41 | 8,183,484 | -0.33(-2.11%) |
Feb 10, 2022 | 15.76 | 15.91 | 15.68 | 15.74 | 7,071,952 | -0.16(-1.00%) |
Feb 09, 2022 | 15.85 | 15.90 | 15.82 | 15.90 | 5,044,386 | +0.15(+0.96%) |
Feb 08, 2022 | 15.61 | 15.77 | 15.55 | 15.75 | 3,578,345 | +0.13(+0.82%) |
Feb 07, 2022 | 15.68 | 15.73 | 15.57 | 15.62 | 5,639,854 | -0.03(-0.19%) |
Feb 04, 2022 | 15.54 | 15.73 | 15.47 | 15.65 | 5,692,903 | +0.17(+1.07%) |
Feb 03, 2022 | 15.62 | 15.45 | 15.48 | 7,601,117 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.85 | 15.85 | 15.74 | 15.84 | 6,545,439 | +0.06(+0.38%) |
Feb 01, 2022 | 15.73 | 15.79 | 15.61 | 15.78 | 6,075,801 | +0.39(+2.56%) |
Jan 28, 2022 | 15.11 | 15.40 | 14.92 | 15.39 | 8,223,329 | +0.35(+2.31%) |
Jan 27, 2022 | 15.30 | 15.34 | 14.99 | 15.04 | 7,810,923 | -0.12(-0.80%) |
Jan 26, 2022 | 15.39 | 15.46 | 14.99 | 15.16 | 13,949,624 | +0.04(+0.25%) |
Jan 25, 2022 | 15.16 | 15.27 | 14.99 | 15.12 | 10,526,501 | -0.23(-1.48%) |
Jan 24, 2022 | 15.08 | 15.37 | 14.69 | 15.35 | 21,847,646 | +0.06(+0.36%) |
Jan 21, 2022 | 15.53 | 15.65 | 15.27 | 15.29 | 18,894,494 | -0.36(-2.30%) |
Jan 20, 2022 | 16.00 | 16.16 | 15.62 | 15.65 | 13,032,102 | -0.21(-1.32%) |
Jan 19, 2022 | 16.11 | 16.19 | 15.83 | 15.86 | 10,878,226 | -0.16(-1.03%) |
Jan 18, 2022 | 16.20 | 16.24 | 15.99 | 16.03 | 15,554,538 | -0.37(-2.24%) |
Jan 14, 2022 | 16.39 | 0 | +0.14(+0.88%) | |||
Jan 13, 2022 | 16.62 | 16.62 | 16.24 | 16.25 | 14,975,737 | -0.30(-1.81%) |
Jan 12, 2022 | 16.58 | 16.61 | 16.49 | 16.55 | 12,663,437 | +0.04(+0.27%) |
Jan 11, 2022 | 16.32 | 16.51 | 16.24 | 16.51 | 7,820,856 | +0.15(+0.92%) |
Jan 10, 2022 | 16.20 | 16.36 | 15.93 | 16.36 | 16,438,387 | +0.03(+0.18%) |
Jan 07, 2022 | 16.42 | 16.46 | 16.25 | 16.33 | 10,236,595 | -0.08(-0.50%) |
Jan 06, 2022 | 16.37 | 16.48 | 16.27 | 16.41 | 9,251,690 | +0.01(+0.05%) |
Jan 05, 2022 | 16.62 | 16.63 | 16.39 | 16.40 | 12,455,810 | -0.23(-1.39%) |
Jan 04, 2022 | 16.69 | 16.70 | 16.59 | 16.63 | 8,355,658 | -0.05(-0.31%) |
Jan 03, 2022 | 16.66 | 16.69 | 16.62 | 16.69 | 6,922,949 | +0.07(+0.45%) |
Dec 31, 2021 | 16.66 | 16.69 | 16.60 | 16.61 | 5,362,082 | -0.04(-0.22%) |
Dec 30, 2021 | 16.69 | 16.69 | 16.63 | 16.65 | 11,316,284 | +0.01(+0.04%) |
Dec 29, 2021 | 16.66 | 16.66 | 16.59 | 16.64 | 5,499,215 | +0.01(+0.09%) |
Dec 28, 2021 | 16.66 | 16.66 | 16.61 | 16.63 | 6,166,431 | -0.02(-0.13%) |
Dec 27, 2021 | 16.59 | 16.65 | 16.58 | 16.65 | 6,175,722 | +0.09(+0.53%) |
Dec 23, 2021 | 16.56 | 16.58 | 16.50 | 16.56 | 4,244,703 | +0.07(+0.40%) |
Dec 22, 2021 | 16.39 | 16.50 | 16.36 | 16.49 | 4,842,438 | +0.12(+0.72%) |
Dec 21, 2021 | 16.25 | 16.38 | 16.15 | 16.38 | 5,333,991 | +0.22(+1.36%) |
Dec 20, 2021 | 16.14 | 16.18 | 16.05 | 16.16 | 8,918,964 | -0.09(-0.54%) |
Dec 17, 2021 | 16.21 | 16.39 | 16.09 | 16.25 | 8,837,016 | -0.05(-0.31%) |
Dec 16, 2021 | 16.71 | 16.77 | 16.23 | 16.30 | 7,682,177 | -0.40(-2.41%) |
Dec 15, 2021 | 16.40 | 16.72 | 16.17 | 16.70 | 7,278,350 | +0.35(+2.15%) |
Dec 14, 2021 | 16.32 | 16.43 | 16.17 | 16.35 | 7,618,838 | -0.16(-0.98%) |
Dec 13, 2021 | 16.71 | 16.73 | 16.50 | 16.51 | 4,788,358 | -0.20(-1.18%) |
Dec 10, 2021 | 16.63 | 16.72 | 16.54 | 16.71 | 3,433,082 | +0.16(+0.97%) |
Dec 09, 2021 | 16.69 | 16.74 | 16.55 | 16.55 | 3,053,125 | -0.18(-1.09%) |
Dec 08, 2021 | 16.68 | 16.73 | 16.61 | 16.73 | 3,290,006 | +0.07(+0.40%) |
Dec 07, 2021 | 16.50 | 16.68 | 16.48 | 16.66 | 5,319,424 | +0.40(+2.48%) |
Dec 06, 2021 | 16.16 | 16.30 | 15.96 | 16.26 | 6,737,179 | +0.13(+0.82%) |
Dec 03, 2021 | 16.44 | 16.45 | 15.94 | 16.13 | 15,404,423 | -0.23(-1.43%) |
Dec 02, 2021 | 16.20 | 16.42 | 16.19 | 16.36 | 7,569,692 | +0.15(+0.90%) |
Dec 01, 2021 | 16.62 | 16.66 | 16.21 | 16.22 | 7,274,001 | -0.26(-1.60%) |
Nov 30, 2021 | 16.61 | 16.66 | 16.38 | 16.48 | 7,544,729 | -0.16(-0.97%) |
Nov 29, 2021 | 16.51 | 16.66 | 16.51 | 16.64 | 5,874,424 | +0.28(+1.70%) |
Nov 26, 2021 | 16.48 | 16.52 | 16.33 | 16.36 | 5,548,894 | -0.24(-1.46%) |
Nov 24, 2021 | 16.49 | 16.60 | 16.41 | 16.60 | 4,390,459 | +0.06(+0.35%) |
Nov 23, 2021 | 16.57 | 16.62 | 16.53 | 16.55 | 6,922,380 | -0.05(-0.31%) |
Nov 22, 2021 | 16.76 | 16.79 | 16.59 | 16.60 | 7,415,660 | -0.11(-0.68%) |
Nov 19, 2021 | 16.66 | 16.74 | 16.63 | 16.71 | 5,269,603 | +0.11(+0.68%) |
Nov 18, 2021 | 16.62 | 16.62 | 16.59 | 16.60 | 6,626,725 | -0.00(-0.02%) |
Nov 17, 2021 | 16.61 | 16.62 | 16.59 | 16.60 | 4,635,018 | -0.01(-0.04%) |
Nov 16, 2021 | 16.62 | 16.62 | 16.60 | 16.61 | 4,288,052 | -0.01(-0.04%) |
Nov 15, 2021 | 16.62 | 16.62 | 16.60 | 16.62 | 4,391,918 | +0.01(+0.04%) |
Nov 12, 2021 | 16.61 | 16.61 | 16.59 | 16.61 | 3,737,383 | +0.01(+0.04%) |
Nov 11, 2021 | 16.61 | 16.61 | 16.59 | 16.60 | 2,996,987 | +0.01(+0.09%) |
Nov 10, 2021 | 16.59 | 16.59 | 3,923,852 | -0.01(-0.04%) | ||
Nov 09, 2021 | 16.60 | 16.60 | 16.57 | 16.59 | 4,865,599 | -0.01(-0.04%) |
Nov 08, 2021 | 16.60 | 16.60 | 16.58 | 16.60 | 4,588,835 | +0.01(+0.09%) |
Nov 05, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,482,169 | -0.01(-0.04%) |
Nov 04, 2021 | 16.60 | 16.60 | 16.58 | 16.59 | 3,896,363 | +0.01(+0.09%) |
Nov 03, 2021 | 16.58 | 16.59 | 16.56 | 16.58 | 3,783,076 | +0.01(+0.09%) |
Nov 02, 2021 | 16.55 | 16.57 | 16.54 | 16.57 | 3,952,669 | +0.01(+0.04%) |
Nov 01, 2021 | 16.55 | 16.54 | 16.52 | 16.56 | 4,094,386 | +0.01(+0.09%) |
Oct 29, 2021 | 16.47 | 16.54 | 16.46 | 16.54 | 3,397,085 | +0.01(+0.09%) |
Oct 28, 2021 | 16.51 | 16.53 | 16.49 | 16.53 | 3,103,792 | +0.05(+0.31%) |
Oct 27, 2021 | 16.49 | 16.52 | 16.47 | 16.48 | 3,779,798 | -0.01(-0.04%) |
Oct 26, 2021 | 16.51 | 16.49 | 3,749,074 | +0.01(+0.09%) | ||
Oct 25, 2021 | 16.42 | 16.48 | 16.39 | 16.47 | 3,510,668 | +0.06(+0.35%) |
Oct 22, 2021 | 16.40 | 16.44 | 16.37 | 16.41 | 2,975,991 | -0.03(-0.18%) |
Oct 21, 2021 | 16.41 | 16.44 | 16.40 | 16.44 | 3,133,302 | +0.02(+0.13%) |
Oct 20, 2021 | 16.41 | 16.44 | 16.38 | 16.42 | 3,771,541 | +0.01(+0.09%) |
Oct 19, 2021 | 16.42 | 16.42 | 16.37 | 16.41 | 3,724,299 | +0.04(+0.27%) |
Oct 18, 2021 | 16.28 | 16.37 | 16.25 | 16.36 | 4,946,501 | +0.06(+0.39%) |
Oct 15, 2021 | 16.26 | 16.31 | 16.24 | 16.30 | 4,228,991 | +0.06(+0.40%) |
Oct 14, 2021 | 16.08 | 16.31 | 16.08 | 16.24 | 4,758,415 | +0.29(+1.80%) |
Oct 13, 2021 | 15.93 | 15.97 | 15.83 | 15.95 | 3,420,293 | +0.10(+0.63%) |
Oct 12, 2021 | 15.99 | 15.99 | 15.80 | 15.85 | 5,385,461 | -0.05(-0.32%) |
Oct 11, 2021 | 15.94 | 16.08 | 15.88 | 15.90 | 4,110,474 | -0.09(-0.58%) |
Oct 08, 2021 | 16.12 | 16.12 | 15.97 | 15.99 | 3,191,568 | -0.11(-0.67%) |
Oct 07, 2021 | 16.05 | 16.17 | 16.03 | 16.10 | 4,157,347 | +0.18(+1.13%) |
Oct 06, 2021 | 15.69 | 15.93 | 15.64 | 15.92 | 4,879,297 | +0.09(+0.55%) |
Oct 05, 2021 | 15.67 | 15.91 | 15.66 | 15.83 | 4,465,116 | +0.23(+1.47%) |
Oct 04, 2021 | 15.88 | 15.88 | 15.52 | 15.60 | 11,633,296 | -0.32(-1.99%) |
Oct 01, 2021 | 15.87 | 15.96 | 15.69 | 15.92 | 8,444,553 | +0.06(+0.41%) |
Sep 30, 2021 | 15.94 | 16.02 | 15.83 | 15.85 | 5,586,168 | -0.10(-0.63%) |
Sep 29, 2021 | 15.98 | 16.03 | 15.85 | 15.96 | 5,945,086 | +0.04(+0.27%) |
Sep 28, 2021 | 16.11 | 16.13 | 15.88 | 15.91 | 9,894,787 | -0.37(-2.29%) |
Sep 27, 2021 | 16.24 | 16.29 | 16.19 | 16.29 | 4,424,070 | -0.06(-0.35%) |
Sep 24, 2021 | 16.21 | 16.34 | 16.21 | 16.34 | 3,345,837 | +0.04(+0.26%) |
Sep 23, 2021 | 16.25 | 16.31 | 16.22 | 16.30 | 3,422,324 | +0.10(+0.62%) |
Sep 22, 2021 | 16.11 | 16.23 | 16.07 | 16.20 | 4,453,171 | +0.14(+0.85%) |
Sep 21, 2021 | 16.10 | 16.15 | 16.01 | 16.06 | 5,230,818 | +0.02(+0.13%) |
Sep 20, 2021 | 16.09 | 16.15 | 15.87 | 16.04 | 14,584,840 | -0.24(-1.46%) |
Sep 17, 2021 | 16.47 | 16.47 | 16.25 | 16.28 | 12,769,419 | -0.19(-1.13%) |
Sep 16, 2021 | 16.47 | 16.48 | 16.46 | 16.46 | 4,786,017 | -0.01(-0.09%) |
Sep 15, 2021 | 16.46 | 16.48 | 16.43 | 16.48 | 5,042,153 | +0.03(+0.17%) |
Sep 14, 2021 | 16.43 | 16.45 | 16.41 | 16.45 | 5,849,363 | +0.06(+0.35%) |
Sep 13, 2021 | 16.45 | 16.45 | 16.39 | 16.39 | 7,426,316 | -0.04(-0.22%) |
Sep 10, 2021 | 16.46 | 16.50 | 16.41 | 16.43 | 3,582,492 | -0.01(-0.04%) |
Sep 09, 2021 | 16.43 | 16.46 | 16.43 | 16.43 | 3,116,085 | -0.01(-0.04%) |
Sep 08, 2021 | 16.43 | 16.46 | 16.41 | 16.44 | 3,557,650 | +0.01(+0.04%) |
Sep 07, 2021 | 16.44 | 16.44 | 16.42 | 16.43 | 2,985,380 | +0.01(+0.04%) |
Sep 03, 2021 | 16.41 | 16.43 | 16.39 | 16.43 | 2,529,175 | +0.02(+0.13%) |
Sep 02, 2021 | 16.44 | 16.44 | 16.39 | 16.41 | 2,755,380 | -0.01(-0.04%) |
Sep 01, 2021 | 16.43 | 16.43 | 16.40 | 16.41 | 3,074,455 | +0.01(+0.04%) |
Aug 31, 2021 | 16.39 | 16.41 | 16.39 | 16.41 | 3,044,845 | +0.00(+0.00%) |
Aug 30, 2021 | 16.36 | 16.41 | 16.36 | 16.41 | 2,422,287 | +0.04(+0.26%) |
Aug 27, 2021 | 16.29 | 16.36 | 16.29 | 16.36 | 2,552,723 | +0.09(+0.53%) |
Aug 26, 2021 | 16.29 | 16.32 | 16.27 | 16.28 | 2,489,293 | -0.04(-0.26%) |
Aug 25, 2021 | 16.30 | 16.33 | 16.30 | 16.32 | 3,078,369 | +0.01(+0.04%) |
Aug 24, 2021 | 16.29 | 16.34 | 16.27 | 16.31 | 3,166,133 | +0.01(+0.09%) |
Aug 23, 2021 | 16.23 | 16.34 | 16.22 | 16.30 | 4,040,965 | +0.10(+0.61%) |
Aug 20, 2021 | 16.08 | 16.21 | 16.05 | 16.20 | 4,459,408 | +0.14(+0.88%) |
Aug 19, 2021 | 16.00 | 16.07 | 15.92 | 16.06 | 5,773,271 | +0.04(+0.22%) |
Aug 18, 2021 | 16.05 | 16.07 | 16.02 | 16.02 | 3,974,583 | -0.03(-0.18%) |
Aug 17, 2021 | 16.05 | 16.07 | 16.01 | 16.05 | 4,958,265 | -0.01(-0.09%) |
Aug 16, 2021 | 16.05 | 16.07 | 16.01 | 16.07 | 3,851,089 | +0.00(+0.00%) |
Aug 13, 2021 | 16.05 | 16.07 | 16.05 | 16.07 | 2,962,763 | +0.02(+0.13%) |
Aug 12, 2021 | 16.03 | 16.05 | 16.00 | 16.05 | 3,421,971 | +0.03(+0.18%) |
Aug 11, 2021 | 16.03 | 16.04 | 16.00 | 16.02 | 4,398,035 | +0.00(+0.00%) |
Aug 10, 2021 | 16.05 | 16.05 | 16.00 | 16.02 | 4,123,347 | -0.01(-0.09%) |
Aug 09, 2021 | 16.03 | 16.04 | 15.99 | 16.03 | 3,671,742 | +0.02(+0.13%) |
Aug 06, 2021 | 16.00 | 16.01 | 15.98 | 16.01 | 2,843,869 | +0.01(+0.04%) |
Aug 05, 2021 | 15.98 | 16.01 | 15.95 | 16.00 | 2,319,555 | +0.03(+0.18%) |
Aug 04, 2021 | 15.94 | 15.98 | 15.94 | 15.98 | 2,569,135 | +0.02(+0.13%) |
Aug 03, 2021 | 15.93 | 15.96 | 15.87 | 15.95 | 2,908,975 | +0.04(+0.27%) |
Aug 02, 2021 | 15.92 | 15.95 | 15.90 | 15.91 | 3,904,068 | +0.01(+0.09%) |
Jul 30, 2021 | 15.87 | 15.91 | 15.83 | 15.90 | 3,530,798 | -0.03(-0.18%) |
Jul 29, 2021 | 15.91 | 15.94 | 15.90 | 15.93 | 3,720,589 | +0.02(+0.13%) |
Jul 28, 2021 | 15.90 | 15.91 | 15.83 | 15.90 | 4,973,233 | +0.05(+0.31%) |
Jul 27, 2021 | 15.92 | 15.92 | 15.76 | 15.86 | 4,477,018 | -0.06(-0.40%) |
Jul 26, 2021 | 15.89 | 15.92 | 15.88 | 15.92 | 3,860,443 | +0.01(+0.04%) |
Jul 23, 2021 | 15.88 | 15.91 | 15.85 | 15.91 | 3,115,658 | +0.07(+0.45%) |
Jul 22, 2021 | 15.81 | 15.84 | 15.79 | 15.84 | 2,521,230 | +0.06(+0.40%) |
Jul 21, 2021 | 15.71 | 15.78 | 15.71 | 15.78 | 2,970,561 | +0.06(+0.40%) |
Jul 20, 2021 | 15.63 | 15.74 | 15.57 | 15.71 | 3,656,227 | +0.14(+0.91%) |
Jul 19, 2021 | 15.63 | 15.63 | 15.50 | 15.57 | 7,762,972 | -0.10(-0.62%) |
Jul 16, 2021 | 15.78 | 15.84 | 15.66 | 15.67 | 6,991,834 | -0.08(-0.53%) |
Jul 15, 2021 | 15.77 | 15.78 | 15.75 | 15.75 | 5,001,576 | -0.01(-0.09%) |
Jul 14, 2021 | 15.79 | 15.79 | 15.75 | 15.77 | 4,175,032 | -0.01(-0.04%) |
Jul 13, 2021 | 15.77 | 15.78 | 15.75 | 15.77 | 4,692,083 | +0.01(+0.04%) |
Jul 12, 2021 | 15.78 | 15.79 | 15.75 | 15.77 | 3,767,869 | +0.01(+0.04%) |
Jul 09, 2021 | 15.75 | 15.76 | 15.74 | 15.76 | 2,830,585 | +0.03(+0.18%) |
Jul 08, 2021 | 15.69 | 15.76 | 15.69 | 15.73 | 3,882,524 | -0.01(-0.09%) |
Jul 07, 2021 | 15.76 | 15.78 | 15.72 | 15.75 | 3,462,899 | +0.00(+0.00%) |
Jul 06, 2021 | 15.73 | 15.75 | 15.71 | 15.75 | 3,309,642 | +0.01(+0.07%) |
Jul 02, 2021 | 15.72 | 15.75 | 15.70 | 15.74 | 2,348,811 | +0.03(+0.20%) |