Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.83 | 30.43 | 29.67 | 30.25 | 889,510 | +0.43(+1.43%) |
Jul 28, 2022 | 29.56 | 29.89 | 29.28 | 29.83 | 767,779 | +0.45(+1.53%) |
Jul 27, 2022 | 29.55 | 29.81 | 29.09 | 29.38 | 896,330 | -0.04(-0.14%) |
Jul 26, 2022 | 29.74 | 30.02 | 29.38 | 29.42 | 802,649 | -0.37(-1.26%) |
Jul 25, 2022 | 29.44 | 29.97 | 29.44 | 29.79 | 1,349,243 | +0.34(+1.16%) |
Jul 22, 2022 | 29.32 | 29.58 | 29.09 | 29.45 | 885,424 | +0.33(+1.14%) |
Jul 21, 2022 | 29.22 | 29.22 | 28.57 | 29.12 | 1,015,139 | -0.17(-0.58%) |
Jul 20, 2022 | 29.35 | 29.58 | 29.12 | 29.29 | 1,300,451 | -0.15(-0.52%) |
Jul 19, 2022 | 29.01 | 29.55 | 29.01 | 29.44 | 731,782 | +0.75(+2.61%) |
Jul 18, 2022 | 29.04 | 29.14 | 28.60 | 28.70 | 710,644 | +0.02(+0.06%) |
Jul 15, 2022 | 28.61 | 28.75 | 28.19 | 28.68 | 1,286,572 | +0.57(+2.03%) |
Jul 14, 2022 | 27.76 | 28.15 | 27.74 | 28.11 | 801,422 | -0.20(-0.69%) |
Jul 13, 2022 | 28.37 | 28.53 | 28.09 | 28.30 | 643,023 | -0.32(-1.13%) |
Jul 12, 2022 | 28.20 | 28.74 | 28.15 | 28.63 | 741,697 | +0.41(+1.45%) |
Jul 11, 2022 | 28.54 | 28.68 | 27.96 | 28.22 | 805,187 | -0.33(-1.16%) |
Jul 08, 2022 | 29.09 | 29.19 | 28.52 | 28.55 | 545,563 | -0.61(-2.10%) |
Jul 07, 2022 | 29.33 | 29.47 | 29.07 | 29.16 | 478,001 | +0.13(+0.44%) |
Jul 06, 2022 | 29.47 | 29.79 | 29.01 | 29.04 | 872,895 | -0.64(-2.15%) |
Jul 05, 2022 | 29.04 | 29.71 | 28.69 | 29.67 | 968,790 | +0.14(+0.49%) |
Jul 01, 2022 | 28.88 | 29.63 | 28.88 | 29.53 | 806,251 | +0.45(+1.55%) |
Jun 30, 2022 | 28.96 | 29.34 | 28.64 | 29.08 | 1,170,240 | -0.50(-1.70%) |
Jun 29, 2022 | 29.83 | 29.83 | 29.35 | 29.58 | 902,404 | -0.25(-0.83%) |
Jun 28, 2022 | 29.93 | 30.30 | 29.60 | 29.83 | 1,384,679 | +0.25(+0.83%) |
Jun 27, 2022 | 29.34 | 29.83 | 29.11 | 29.58 | 990,334 | +0.25(+0.84%) |
Jun 24, 2022 | 29.04 | 29.74 | 28.84 | 29.33 | 1,611,708 | +0.53(+1.83%) |
Jun 23, 2022 | 28.71 | 28.93 | 28.47 | 28.81 | 918,335 | +0.13(+0.44%) |
Jun 22, 2022 | 28.26 | 29.11 | 28.26 | 28.68 | 910,092 | -0.02(-0.06%) |
Jun 21, 2022 | 28.95 | 29.31 | 28.67 | 28.70 | 1,243,762 | -0.06(-0.21%) |
Jun 17, 2022 | 28.49 | 29.03 | 28.37 | 28.75 | 1,567,995 | +0.52(+1.84%) |
Jun 16, 2022 | 28.42 | 28.49 | 27.94 | 28.24 | 994,388 | -0.87(-2.98%) |
Jun 15, 2022 | 28.73 | 29.51 | 28.64 | 29.10 | 1,385,510 | +0.49(+1.72%) |
Jun 14, 2022 | 29.08 | 29.26 | 28.18 | 28.61 | 1,517,545 | -0.34(-1.18%) |
Jun 13, 2022 | 30.37 | 30.46 | 28.84 | 28.95 | 1,622,750 | -2.18(-6.99%) |
Jun 10, 2022 | 31.21 | 31.39 | 30.91 | 31.13 | 892,815 | -0.39(-1.24%) |
Jun 09, 2022 | 32.37 | 32.39 | 31.52 | 31.52 | 883,533 | -1.02(-3.14%) |
Jun 08, 2022 | 32.91 | 32.99 | 32.27 | 32.54 | 691,744 | -0.71(-2.12%) |
Jun 07, 2022 | 32.46 | 33.25 | 32.39 | 33.25 | 689,880 | +0.65(+2.01%) |
Jun 06, 2022 | 32.98 | 32.98 | 32.45 | 32.59 | 658,209 | -0.03(-0.08%) |
Jun 03, 2022 | 33.01 | 33.01 | 32.46 | 32.62 | 675,481 | -0.61(-1.84%) |
Jun 02, 2022 | 33.02 | 33.24 | 32.54 | 33.23 | 518,584 | +0.21(+0.64%) |
Jun 01, 2022 | 33.58 | 33.58 | 32.32 | 33.02 | 638,515 | -0.40(-1.20%) |
May 31, 2022 | 33.30 | 33.57 | 33.13 | 33.42 | 1,116,058 | -0.20(-0.58%) |
May 27, 2022 | 32.95 | 33.62 | 32.94 | 33.61 | 595,618 | +0.83(+2.54%) |
May 26, 2022 | 33.29 | 33.42 | 32.76 | 32.78 | 642,525 | -0.20(-0.62%) |
May 25, 2022 | 32.94 | 33.25 | 32.79 | 32.98 | 681,531 | +0.04(+0.13%) |
May 24, 2022 | 32.95 | 33.00 | 32.05 | 32.94 | 944,075 | +0.05(+0.16%) |
May 23, 2022 | 32.91 | 33.09 | 32.45 | 32.89 | 656,675 | +0.41(+1.26%) |
May 20, 2022 | 32.91 | 32.91 | 31.93 | 32.48 | 930,117 | +0.48(+1.51%) |
May 19, 2022 | 32.24 | 32.67 | 31.87 | 32.00 | 918,084 | -0.60(-1.85%) |
May 18, 2022 | 33.17 | 33.48 | 32.40 | 32.60 | 931,895 | -0.65(-1.97%) |
May 17, 2022 | 32.46 | 33.30 | 32.24 | 33.25 | 908,928 | +1.12(+3.48%) |
May 16, 2022 | 32.25 | 32.41 | 31.73 | 32.14 | 736,661 | -0.04(-0.13%) |
May 13, 2022 | 32.00 | 32.22 | 31.25 | 32.18 | 1,233,278 | +18.32(+132.19%) |
May 12, 2022 | 13.53 | 13.87 | 13.51 | 13.86 | 2,843,985 | +0.35(+2.57%) |
May 11, 2022 | 13.65 | 13.93 | 13.49 | 13.51 | 1,800,095 | -0.08(-0.59%) |
May 10, 2022 | 13.96 | 14.10 | 13.46 | 13.59 | 2,906,962 | -0.28(-2.03%) |
May 09, 2022 | 14.23 | 14.32 | 13.81 | 13.87 | 1,468,840 | -0.49(-3.40%) |
May 06, 2022 | 14.47 | 14.61 | 14.23 | 14.36 | 1,736,767 | -0.22(-1.54%) |
May 05, 2022 | 14.84 | 14.89 | 14.43 | 14.59 | 961,391 | -0.32(-2.16%) |
May 04, 2022 | 14.78 | 14.95 | 14.47 | 14.91 | 1,352,609 | +0.15(+1.01%) |
May 03, 2022 | 14.50 | 14.80 | 14.38 | 14.76 | 1,587,824 | +0.26(+1.80%) |
May 02, 2022 | 14.83 | 14.95 | 14.22 | 14.50 | 1,856,278 | -0.28(-1.91%) |
Apr 29, 2022 | 15.47 | 15.47 | 14.74 | 14.78 | 2,662,673 | -0.78(-5.02%) |
Apr 28, 2022 | 15.47 | 15.62 | 15.28 | 15.56 | 1,497,363 | +0.20(+1.27%) |
Apr 27, 2022 | 15.55 | 15.66 | 15.36 | 15.37 | 3,287,287 | -0.24(-1.53%) |
Apr 26, 2022 | 15.81 | 15.95 | 15.56 | 15.61 | 1,259,509 | -0.31(-1.93%) |
Apr 25, 2022 | 15.85 | 15.94 | 15.51 | 15.91 | 1,618,803 | +0.03(+0.18%) |
Apr 22, 2022 | 16.19 | 16.19 | 15.88 | 15.88 | 1,458,493 | -0.35(-2.18%) |
Apr 21, 2022 | 16.41 | 16.47 | 16.19 | 16.24 | 1,537,866 | +0.00(+0.02%) |
Apr 20, 2022 | 16.09 | 16.31 | 16.09 | 16.24 | 1,508,448 | +0.23(+1.42%) |
Apr 19, 2022 | 15.73 | 16.05 | 15.73 | 16.01 | 1,113,736 | +0.32(+2.03%) |
Apr 18, 2022 | 15.81 | 15.92 | 15.63 | 15.69 | 701,019 | -0.12(-0.73%) |
Apr 14, 2022 | 15.79 | 15.95 | 15.77 | 15.81 | 1,263,543 | +0.07(+0.44%) |
Apr 13, 2022 | 15.60 | 15.74 | 15.50 | 15.74 | 1,217,724 | +0.18(+1.14%) |
Apr 12, 2022 | 15.60 | 15.78 | 15.45 | 15.56 | 1,134,395 | -0.06(-0.39%) |
Apr 11, 2022 | 15.63 | 15.82 | 15.52 | 15.62 | 1,379,357 | -0.01(-0.05%) |
Apr 08, 2022 | 15.72 | 15.79 | 15.56 | 15.63 | 1,536,758 | -0.05(-0.32%) |
Apr 07, 2022 | 16.03 | 16.03 | 15.50 | 15.68 | 1,576,860 | -0.41(-2.56%) |
Apr 06, 2022 | 16.11 | 16.22 | 15.96 | 16.09 | 865,247 | -0.06(-0.38%) |
Apr 05, 2022 | 16.50 | 16.70 | 16.14 | 16.15 | 1,498,128 | -0.37(-2.23%) |
Apr 04, 2022 | 16.84 | 16.84 | 16.37 | 16.52 | 1,052,090 | -0.34(-2.02%) |
Apr 01, 2022 | 16.67 | 16.86 | 16.60 | 16.86 | 1,292,273 | +0.31(+1.86%) |
Mar 31, 2022 | 16.87 | 16.99 | 16.55 | 16.55 | 1,869,256 | -0.30(-1.76%) |
Mar 30, 2022 | 16.95 | 17.01 | 16.75 | 16.85 | 1,171,557 | -0.10(-0.58%) |
Mar 29, 2022 | 16.61 | 17.01 | 16.50 | 16.95 | 2,379,683 | +0.55(+3.33%) |
Mar 28, 2022 | 16.48 | 16.48 | 16.25 | 16.40 | 2,007,309 | -0.07(-0.40%) |
Mar 25, 2022 | 16.13 | 16.47 | 16.09 | 16.47 | 1,697,269 | +0.38(+2.34%) |
Mar 24, 2022 | 15.95 | 16.09 | 15.79 | 16.09 | 1,240,781 | +0.24(+1.53%) |
Mar 23, 2022 | 16.14 | 16.15 | 15.82 | 15.85 | 1,309,959 | -0.31(-1.95%) |
Mar 22, 2022 | 16.23 | 16.32 | 16.08 | 16.16 | 1,053,861 | +0.04(+0.27%) |
Mar 21, 2022 | 16.17 | 16.27 | 16.05 | 16.12 | 1,026,601 | -0.03(-0.16%) |
Mar 18, 2022 | 16.11 | 16.18 | 15.97 | 16.15 | 2,838,561 | +0.00(+0.02%) |
Mar 17, 2022 | 15.76 | 16.19 | 15.75 | 16.14 | 2,097,306 | +0.27(+1.71%) |
Mar 16, 2022 | 15.95 | 16.04 | 15.49 | 15.87 | 1,842,833 | +0.07(+0.44%) |
Mar 15, 2022 | 15.89 | 16.02 | 15.66 | 15.80 | 1,233,551 | -0.03(-0.16%) |
Mar 14, 2022 | 16.10 | 16.20 | 15.75 | 15.83 | 1,164,638 | -0.17(-1.04%) |
Mar 11, 2022 | 16.16 | 16.32 | 15.96 | 15.99 | 984,603 | -0.13(-0.79%) |
Mar 10, 2022 | 15.97 | 16.17 | 15.92 | 16.12 | 1,343,715 | -0.07(-0.45%) |
Mar 09, 2022 | 16.09 | 16.31 | 16.04 | 16.19 | 1,773,885 | +0.37(+2.33%) |
Mar 08, 2022 | 15.94 | 16.08 | 15.77 | 15.82 | 2,018,256 | -0.04(-0.27%) |
Mar 07, 2022 | 15.88 | 16.15 | 15.76 | 15.87 | 2,205,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.66 | 15.95 | 15.58 | 15.91 | 2,696,655 | +0.04(+0.23%) |
Mar 03, 2022 | 15.92 | 15.92 | 15.64 | 15.87 | 1,701,709 | +0.02(+0.14%) |
Mar 02, 2022 | 15.82 | 16.00 | 15.74 | 15.85 | 2,879,680 | +0.11(+0.69%) |
Mar 01, 2022 | 15.85 | 15.91 | 15.59 | 15.74 | 3,103,315 | -0.04(-0.25%) |
Feb 28, 2022 | 15.59 | 15.95 | 15.50 | 15.78 | 4,692,985 | -0.09(-0.55%) |
Feb 25, 2022 | 15.54 | 15.88 | 15.65 | 15.87 | 1,982,166 | +0.44(+2.84%) |
Feb 24, 2022 | 15.02 | 15.47 | 14.82 | 15.43 | 3,539,976 | +0.14(+0.92%) |
Feb 23, 2022 | 15.76 | 15.86 | 15.28 | 15.29 | 2,248,603 | -0.28(-1.81%) |
Feb 22, 2022 | 15.57 | 15.73 | 15.41 | 15.57 | 2,521,301 | -0.04(-0.25%) |
Feb 18, 2022 | 15.61 | 0 | -0.12(-0.78%) | |||
Feb 17, 2022 | 15.59 | 15.79 | 15.54 | 15.73 | 3,740,379 | +0.02(+0.11%) |
Feb 16, 2022 | 15.55 | 15.89 | 15.52 | 15.71 | 6,963,999 | +0.24(+1.53%) |
Feb 15, 2022 | 15.21 | 15.58 | 15.16 | 15.48 | 3,625,835 | +0.44(+2.93%) |
Feb 14, 2022 | 15.14 | 15.29 | 14.92 | 15.04 | 2,894,625 | -0.05(-0.31%) |
Feb 11, 2022 | 14.84 | 15.20 | 14.84 | 15.09 | 2,346,039 | +0.30(+2.01%) |
Feb 10, 2022 | 14.78 | 15.13 | 14.73 | 14.79 | 2,407,362 | -0.21(-1.43%) |
Feb 09, 2022 | 15.39 | 15.44 | 14.81 | 15.00 | 4,421,606 | -0.05(-0.36%) |
Feb 08, 2022 | 15.30 | 15.33 | 14.94 | 15.06 | 2,624,942 | -0.19(-1.27%) |
Feb 07, 2022 | 15.26 | 15.40 | 15.17 | 15.25 | 2,349,107 | +0.00(+0.02%) |
Feb 04, 2022 | 15.28 | 15.37 | 15.00 | 15.25 | 2,789,983 | -0.08(-0.54%) |
Feb 03, 2022 | 15.46 | 15.29 | 15.33 | 1,308,610 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.53 | 15.69 | 15.49 | 15.51 | 2,441,453 | -0.02(-0.12%) |
Feb 01, 2022 | 15.42 | 15.58 | 15.28 | 15.53 | 2,881,984 | +0.10(+0.65%) |
Jan 31, 2022 | 15.14 | 15.43 | 15.43 | 2,791,606 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.94 | 15.25 | 14.62 | 15.25 | 2,396,228 | +0.29(+1.96%) |
Jan 27, 2022 | 15.38 | 15.53 | 14.90 | 14.95 | 2,054,422 | -0.33(-2.18%) |
Jan 26, 2022 | 15.45 | 15.69 | 15.17 | 15.29 | 2,653,522 | -0.08(-0.51%) |
Jan 25, 2022 | 15.29 | 15.50 | 15.00 | 15.36 | 2,944,691 | -0.12(-0.76%) |
Jan 24, 2022 | 15.29 | 15.51 | 14.81 | 15.48 | 4,399,013 | -0.03(-0.21%) |
Jan 21, 2022 | 15.73 | 15.80 | 15.41 | 15.51 | 2,682,459 | -0.26(-1.63%) |
Jan 20, 2022 | 16.22 | 16.48 | 15.74 | 15.77 | 1,923,872 | -0.51(-3.12%) |
Jan 19, 2022 | 16.90 | 16.90 | 16.28 | 16.28 | 1,639,530 | -0.51(-3.03%) |
Jan 18, 2022 | 16.85 | 16.90 | 16.68 | 16.79 | 2,676,774 | -0.13(-0.78%) |
Jan 14, 2022 | 16.92 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.76 | 16.97 | 16.71 | 16.86 | 2,170,953 | +0.15(+0.92%) |
Jan 12, 2022 | 16.84 | 16.88 | 16.64 | 16.71 | 2,039,663 | -0.04(-0.23%) |
Jan 11, 2022 | 16.81 | 16.81 | 16.50 | 16.75 | 1,971,263 | +0.00(+0.00%) |
Jan 10, 2022 | 16.83 | 16.97 | 16.69 | 16.75 | 3,232,859 | -0.01(-0.09%) |
Jan 07, 2022 | 16.66 | 16.96 | 16.66 | 16.76 | 2,394,254 | +0.09(+0.51%) |
Jan 06, 2022 | 16.60 | 16.74 | 16.47 | 16.68 | 1,316,267 | +0.24(+1.44%) |
Jan 05, 2022 | 16.58 | 16.72 | 16.39 | 16.44 | 2,388,584 | -0.18(-1.10%) |
Jan 04, 2022 | 16.39 | 16.81 | 16.39 | 16.62 | 1,723,544 | +0.32(+1.95%) |
Jan 03, 2022 | 16.03 | 16.35 | 16.02 | 16.31 | 1,805,697 | +0.35(+2.20%) |
Dec 31, 2021 | 16.05 | 16.13 | 15.95 | 15.95 | 1,985,726 | -0.11(-0.69%) |
Dec 30, 2021 | 16.07 | 16.25 | 16.05 | 16.07 | 2,156,736 | +0.04(+0.22%) |
Dec 29, 2021 | 15.98 | 16.03 | 15.77 | 16.03 | 2,660,195 | +0.09(+0.58%) |
Dec 28, 2021 | 15.75 | 16.06 | 15.71 | 15.94 | 5,094,701 | +0.16(+1.00%) |
Dec 27, 2021 | 15.65 | 15.78 | 15.53 | 15.78 | 4,217,919 | +0.10(+0.66%) |
Dec 23, 2021 | 15.80 | 15.83 | 15.61 | 15.68 | 2,878,463 | +0.01(+0.05%) |
Dec 22, 2021 | 15.58 | 15.72 | 15.54 | 15.67 | 4,245,985 | +0.05(+0.34%) |
Dec 21, 2021 | 15.24 | 15.62 | 15.22 | 15.61 | 2,106,637 | +0.54(+3.61%) |
Dec 20, 2021 | 15.38 | 15.39 | 14.98 | 15.07 | 3,046,514 | -0.51(-3.26%) |
Dec 17, 2021 | 15.74 | 15.83 | 15.50 | 15.58 | 5,284,956 | -0.07(-0.43%) |
Dec 16, 2021 | 15.89 | 16.01 | 15.60 | 15.65 | 3,285,465 | -0.20(-1.24%) |
Dec 15, 2021 | 15.81 | 15.93 | 15.56 | 15.84 | 2,920,801 | +0.09(+0.55%) |
Dec 14, 2021 | 15.81 | 15.85 | 15.62 | 15.76 | 3,416,242 | +0.05(+0.32%) |
Dec 13, 2021 | 15.75 | 15.80 | 15.50 | 15.71 | 3,954,513 | -0.14(-0.86%) |
Dec 10, 2021 | 15.93 | 15.93 | 15.63 | 15.84 | 2,044,321 | +0.01(+0.07%) |
Dec 09, 2021 | 15.78 | 15.93 | 15.57 | 15.83 | 3,048,381 | -0.07(-0.43%) |
Dec 08, 2021 | 15.81 | 16.00 | 15.67 | 15.90 | 4,411,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.87 | 15.98 | 15.66 | 15.75 | 1,779,658 | -0.03(-0.18%) |
Dec 06, 2021 | 15.47 | 16.00 | 15.40 | 15.78 | 3,339,788 | +0.56(+3.69%) |
Dec 03, 2021 | 15.61 | 15.67 | 15.17 | 15.22 | 3,240,223 | -0.35(-2.25%) |
Dec 02, 2021 | 15.25 | 15.67 | 15.25 | 15.57 | 3,062,251 | +0.46(+3.03%) |
Dec 01, 2021 | 15.77 | 16.00 | 15.11 | 15.11 | 1,523,633 | -0.35(-2.24%) |
Nov 30, 2021 | 15.53 | 15.58 | 15.31 | 15.46 | 2,539,642 | -0.27(-1.71%) |
Nov 29, 2021 | 15.90 | 15.96 | 15.61 | 15.73 | 1,580,859 | -0.05(-0.34%) |
Nov 26, 2021 | 16.17 | 16.17 | 15.45 | 15.78 | 829,133 | -0.82(-4.94%) |
Nov 24, 2021 | 16.44 | 16.65 | 16.39 | 16.60 | 1,196,860 | +0.14(+0.83%) |
Nov 23, 2021 | 16.44 | 16.59 | 16.38 | 16.46 | 1,261,783 | +0.06(+0.39%) |
Nov 22, 2021 | 16.33 | 16.55 | 16.18 | 16.40 | 1,518,507 | +0.11(+0.70%) |
Nov 19, 2021 | 16.45 | 16.55 | 16.17 | 16.28 | 1,873,213 | -0.28(-1.71%) |
Nov 18, 2021 | 16.53 | 16.62 | 16.45 | 16.57 | 1,161,243 | +0.05(+0.32%) |
Nov 17, 2021 | 16.56 | 16.76 | 16.13 | 16.51 | 1,410,636 | -0.16(-0.97%) |
Nov 16, 2021 | 16.96 | 17.04 | 16.62 | 16.67 | 2,157,667 | -0.24(-1.44%) |
Nov 15, 2021 | 16.91 | 17.02 | 16.87 | 16.92 | 1,475,252 | +0.01(+0.06%) |
Nov 12, 2021 | 16.74 | 16.91 | 16.67 | 16.91 | 3,501,928 | +0.18(+1.09%) |
Nov 11, 2021 | 16.60 | 16.75 | 16.49 | 16.72 | 1,005,684 | +0.06(+0.36%) |
Nov 10, 2021 | 16.52 | 16.66 | 1,530,723 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.64 | 16.71 | 16.48 | 16.56 | 1,392,410 | -0.01(-0.06%) |
Nov 08, 2021 | 16.69 | 16.69 | 16.48 | 16.58 | 1,662,509 | -0.08(-0.49%) |
Nov 05, 2021 | 16.53 | 16.87 | 16.53 | 16.66 | 1,682,883 | +0.34(+2.06%) |
Nov 04, 2021 | 16.58 | 16.60 | 16.18 | 16.32 | 3,145,086 | -0.23(-1.41%) |
Nov 03, 2021 | 16.08 | 16.58 | 16.08 | 16.55 | 1,742,804 | +0.48(+3.02%) |
Nov 02, 2021 | 16.32 | 16.32 | 15.88 | 16.07 | 2,369,816 | -0.15(-0.94%) |
Nov 01, 2021 | 15.90 | 16.28 | 15.82 | 16.22 | 1,616,862 | +0.35(+2.19%) |
Oct 29, 2021 | 16.01 | 16.10 | 15.87 | 15.87 | 2,301,660 | -0.19(-1.19%) |
Oct 28, 2021 | 15.89 | 16.08 | 15.81 | 16.07 | 1,739,092 | +0.18(+1.11%) |
Oct 27, 2021 | 16.04 | 16.27 | 15.85 | 15.89 | 2,387,163 | -0.25(-1.56%) |
Oct 26, 2021 | 16.29 | 16.10 | 16.14 | 1,540,720 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.44 | 16.49 | 16.18 | 16.26 | 1,309,270 | -0.16(-0.99%) |
Oct 22, 2021 | 16.43 | 16.58 | 16.36 | 16.43 | 1,013,633 | +0.08(+0.50%) |
Oct 21, 2021 | 16.62 | 16.65 | 16.26 | 16.35 | 1,207,505 | -0.28(-1.66%) |
Oct 20, 2021 | 16.21 | 16.66 | 16.17 | 16.62 | 1,331,173 | +0.42(+2.62%) |
Oct 19, 2021 | 16.48 | 16.48 | 16.15 | 16.20 | 1,549,205 | -0.21(-1.25%) |
Oct 18, 2021 | 16.44 | 16.60 | 16.35 | 16.40 | 1,132,386 | -0.08(-0.47%) |
Oct 15, 2021 | 16.61 | 16.67 | 16.42 | 16.48 | 965,373 | +0.00(+0.02%) |
Oct 14, 2021 | 16.38 | 16.53 | 16.36 | 16.48 | 886,474 | +0.20(+1.22%) |
Oct 13, 2021 | 16.32 | 16.32 | 16.08 | 16.28 | 1,335,667 | -0.09(-0.54%) |
Oct 12, 2021 | 16.25 | 16.47 | 16.16 | 16.37 | 1,201,904 | +0.14(+0.85%) |
Oct 11, 2021 | 16.10 | 16.25 | 16.07 | 16.23 | 937,753 | +0.13(+0.81%) |
Oct 08, 2021 | 16.00 | 16.23 | 16.00 | 16.10 | 904,179 | +0.09(+0.53%) |
Oct 07, 2021 | 16.10 | 16.23 | 15.96 | 16.01 | 1,285,851 | +0.04(+0.27%) |
Oct 06, 2021 | 15.65 | 15.97 | 15.52 | 15.97 | 1,632,022 | +0.16(+1.03%) |
Oct 05, 2021 | 16.05 | 16.05 | 15.71 | 15.81 | 2,304,685 | -0.20(-1.24%) |
Oct 04, 2021 | 16.03 | 16.16 | 15.89 | 16.01 | 2,034,478 | -0.03(-0.18%) |
Oct 01, 2021 | 15.56 | 16.14 | 15.54 | 16.03 | 1,047,165 | +0.51(+3.26%) |
Sep 30, 2021 | 16.09 | 16.09 | 15.52 | 15.53 | 2,057,635 | -0.46(-2.90%) |
Sep 29, 2021 | 15.92 | 16.09 | 15.86 | 15.99 | 1,251,415 | +0.12(+0.76%) |
Sep 28, 2021 | 15.77 | 16.00 | 15.69 | 15.87 | 2,185,025 | +0.02(+0.16%) |
Sep 27, 2021 | 15.85 | 16.11 | 15.81 | 15.85 | 1,772,477 | +0.09(+0.56%) |
Sep 24, 2021 | 15.76 | 15.91 | 15.71 | 15.76 | 1,594,344 | -0.00(-0.02%) |
Sep 23, 2021 | 15.73 | 15.89 | 15.69 | 15.76 | 2,270,396 | +0.03(+0.20%) |
Sep 22, 2021 | 15.62 | 15.87 | 15.56 | 15.73 | 1,452,434 | +0.21(+1.32%) |
Sep 21, 2021 | 15.67 | 15.68 | 15.52 | 15.52 | 1,526,557 | +0.00(+0.02%) |
Sep 20, 2021 | 15.40 | 15.58 | 15.28 | 15.52 | 1,607,501 | -0.11(-0.70%) |
Sep 17, 2021 | 15.81 | 15.87 | 15.56 | 15.63 | 4,103,788 | -0.15(-0.94%) |
Sep 16, 2021 | 15.90 | 16.04 | 15.77 | 15.78 | 2,160,566 | -0.12(-0.76%) |
Sep 15, 2021 | 15.54 | 15.91 | 15.49 | 15.90 | 3,237,179 | +0.38(+2.46%) |
Sep 14, 2021 | 15.73 | 15.73 | 15.41 | 15.52 | 1,491,511 | -0.13(-0.81%) |
Sep 13, 2021 | 15.36 | 15.76 | 15.31 | 15.64 | 2,535,363 | +0.38(+2.46%) |
Sep 10, 2021 | 15.90 | 15.90 | 15.24 | 15.27 | 2,979,522 | -0.62(-3.88%) |
Sep 09, 2021 | 16.26 | 16.32 | 15.88 | 15.88 | 2,154,228 | -0.49(-2.96%) |
Sep 08, 2021 | 16.19 | 16.47 | 16.18 | 16.37 | 1,491,765 | +0.10(+0.63%) |
Sep 07, 2021 | 16.38 | 16.42 | 16.22 | 16.27 | 2,439,759 | -0.11(-0.67%) |
Sep 03, 2021 | 16.41 | 16.41 | 16.02 | 16.38 | 2,217,749 | -0.07(-0.43%) |
Sep 02, 2021 | 16.40 | 16.48 | 16.19 | 16.45 | 2,807,948 | +0.05(+0.28%) |
Sep 01, 2021 | 16.24 | 16.47 | 16.12 | 16.40 | 2,060,200 | +0.23(+1.40%) |
Aug 31, 2021 | 16.13 | 16.28 | 15.96 | 16.18 | 3,069,477 | +0.05(+0.31%) |
Aug 30, 2021 | 16.21 | 16.21 | 15.85 | 16.13 | 2,235,921 | -0.04(-0.26%) |
Aug 27, 2021 | 16.07 | 16.29 | 15.96 | 16.17 | 1,862,226 | +0.22(+1.40%) |
Aug 26, 2021 | 16.03 | 16.08 | 15.90 | 15.95 | 1,618,003 | -0.07(-0.46%) |
Aug 25, 2021 | 16.18 | 16.26 | 16.01 | 16.02 | 1,895,817 | -0.17(-1.03%) |
Aug 24, 2021 | 16.17 | 16.25 | 15.99 | 16.19 | 1,446,211 | +0.02(+0.11%) |
Aug 23, 2021 | 16.07 | 16.21 | 15.97 | 16.17 | 1,515,922 | +0.18(+1.13%) |
Aug 20, 2021 | 15.92 | 16.08 | 15.79 | 15.99 | 1,598,513 | -0.02(-0.13%) |
Aug 19, 2021 | 15.93 | 16.10 | 15.82 | 16.01 | 773,574 | +0.03(+0.20%) |
Aug 18, 2021 | 16.10 | 16.14 | 15.92 | 15.98 | 1,143,964 | -0.23(-1.40%) |
Aug 17, 2021 | 15.99 | 16.21 | 15.96 | 16.20 | 1,020,265 | +0.08(+0.48%) |
Aug 16, 2021 | 16.25 | 16.39 | 16.10 | 16.13 | 1,380,345 | -0.12(-0.76%) |
Aug 13, 2021 | 16.11 | 16.26 | 16.05 | 16.25 | 870,772 | +0.21(+1.30%) |
Aug 12, 2021 | 16.26 | 16.32 | 15.95 | 16.04 | 1,450,338 | -0.20(-1.23%) |
Aug 11, 2021 | 16.19 | 16.29 | 16.08 | 16.24 | 1,458,386 | +0.16(+1.00%) |
Aug 10, 2021 | 16.39 | 16.41 | 16.05 | 16.08 | 1,152,512 | -0.26(-1.56%) |
Aug 09, 2021 | 16.46 | 16.46 | 16.32 | 16.33 | 746,992 | -0.19(-1.17%) |
Aug 06, 2021 | 16.44 | 16.61 | 16.35 | 16.53 | 1,266,384 | +0.16(+1.01%) |
Aug 05, 2021 | 16.11 | 16.37 | 16.09 | 16.36 | 1,588,131 | +0.39(+2.43%) |
Aug 04, 2021 | 16.21 | 16.28 | 15.96 | 15.97 | 1,601,502 | -0.32(-1.98%) |
Aug 03, 2021 | 16.51 | 16.52 | 16.17 | 16.30 | 1,781,267 | -0.12(-0.75%) |