Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.37 | 18.64 | 18.31 | 18.62 | 1,241,160 | +0.25(+1.36%) |
Jul 28, 2022 | 18.80 | 18.82 | 18.34 | 18.37 | 1,387,366 | -0.46(-2.46%) |
Jul 27, 2022 | 18.49 | 18.86 | 18.42 | 18.83 | 1,625,838 | +0.30(+1.60%) |
Jul 26, 2022 | 18.53 | 18.76 | 18.39 | 18.53 | 1,480,438 | -0.19(-1.04%) |
Jul 25, 2022 | 18.58 | 18.81 | 18.39 | 18.73 | 1,740,317 | +0.37(+2.02%) |
Jul 22, 2022 | 18.48 | 19.16 | 18.14 | 18.36 | 2,632,322 | +0.48(+2.69%) |
Jul 21, 2022 | 17.70 | 17.88 | 17.48 | 17.88 | 1,490,373 | +0.01(+0.05%) |
Jul 20, 2022 | 17.61 | 17.87 | 17.54 | 17.87 | 1,190,961 | +0.10(+0.57%) |
Jul 19, 2022 | 17.45 | 17.83 | 17.45 | 17.76 | 978,712 | +0.56(+3.28%) |
Jul 18, 2022 | 17.23 | 17.48 | 17.18 | 17.20 | 1,689,685 | +0.27(+1.59%) |
Jul 15, 2022 | 16.68 | 17.04 | 16.57 | 16.93 | 1,724,311 | +0.60(+3.69%) |
Jul 14, 2022 | 16.28 | 16.40 | 16.16 | 16.33 | 1,273,341 | -0.34(-2.06%) |
Jul 13, 2022 | 16.96 | 16.97 | 16.56 | 16.67 | 1,324,753 | -0.31(-1.85%) |
Jul 12, 2022 | 16.79 | 17.24 | 16.75 | 16.99 | 1,463,230 | +0.00(+0.00%) |
Jul 11, 2022 | 17.10 | 17.14 | 16.92 | 16.99 | 1,032,563 | -0.19(-1.08%) |
Jul 08, 2022 | 17.31 | 17.37 | 16.99 | 17.17 | 1,131,643 | -0.03(-0.16%) |
Jul 07, 2022 | 17.24 | 17.34 | 17.09 | 17.20 | 1,255,797 | +0.22(+1.31%) |
Jul 06, 2022 | 16.88 | 17.13 | 16.76 | 16.98 | 1,041,255 | -0.10(-0.60%) |
Jul 05, 2022 | 16.76 | 17.08 | 16.47 | 17.08 | 1,253,086 | -0.06(-0.32%) |
Jul 01, 2022 | 16.81 | 17.16 | 16.65 | 17.13 | 1,286,653 | +0.22(+1.31%) |
Jun 30, 2022 | 16.82 | 17.15 | 16.65 | 16.91 | 1,553,662 | -0.26(-1.51%) |
Jun 29, 2022 | 17.36 | 17.36 | 17.05 | 17.17 | 1,280,990 | -0.05(-0.27%) |
Jun 28, 2022 | 17.60 | 17.71 | 17.20 | 17.22 | 1,129,818 | -0.18(-1.01%) |
Jun 27, 2022 | 17.26 | 17.42 | 17.10 | 17.39 | 1,447,213 | +0.18(+1.02%) |
Jun 24, 2022 | 16.77 | 17.28 | 16.74 | 17.22 | 2,710,083 | +0.54(+3.22%) |
Jun 23, 2022 | 17.02 | 17.16 | 16.49 | 16.68 | 1,297,803 | -0.44(-2.60%) |
Jun 22, 2022 | 16.94 | 17.22 | 16.90 | 17.13 | 1,859,124 | -0.02(-0.11%) |
Jun 21, 2022 | 17.41 | 17.45 | 17.06 | 17.14 | 1,418,016 | +0.12(+0.71%) |
Jun 17, 2022 | 17.09 | 17.35 | 16.96 | 17.02 | 2,724,658 | +0.08(+0.49%) |
Jun 16, 2022 | 17.32 | 17.37 | 16.83 | 16.94 | 1,415,247 | -0.71(-4.04%) |
Jun 15, 2022 | 17.68 | 17.97 | 17.45 | 17.65 | 1,986,579 | +0.12(+0.69%) |
Jun 14, 2022 | 17.40 | 17.71 | 17.29 | 17.53 | 1,398,311 | +0.17(+0.96%) |
Jun 13, 2022 | 17.42 | 17.64 | 17.24 | 17.37 | 1,759,714 | -0.41(-2.29%) |
Jun 10, 2022 | 18.05 | 18.23 | 17.67 | 17.77 | 1,435,598 | -0.67(-3.62%) |
Jun 09, 2022 | 19.05 | 19.06 | 18.41 | 18.44 | 1,389,457 | -0.64(-3.35%) |
Jun 08, 2022 | 19.21 | 19.27 | 18.93 | 19.08 | 1,178,294 | -0.39(-2.00%) |
Jun 07, 2022 | 19.14 | 19.52 | 19.05 | 19.47 | 1,334,660 | +0.18(+0.91%) |
Jun 06, 2022 | 19.48 | 19.61 | 19.25 | 19.29 | 2,285,525 | +0.03(+0.14%) |
Jun 03, 2022 | 19.40 | 19.46 | 19.15 | 19.27 | 1,282,638 | -0.22(-1.14%) |
Jun 02, 2022 | 18.97 | 19.49 | 18.86 | 19.49 | 1,209,422 | +0.50(+2.63%) |
Jun 01, 2022 | 19.19 | 19.25 | 18.69 | 18.99 | 926,475 | -0.19(-0.97%) |
May 31, 2022 | 18.88 | 19.24 | 18.78 | 19.17 | 1,206,527 | +0.06(+0.29%) |
May 27, 2022 | 18.90 | 19.12 | 18.85 | 19.12 | 937,489 | +0.24(+1.26%) |
May 26, 2022 | 18.70 | 18.95 | 18.69 | 18.88 | 1,409,363 | +0.35(+1.88%) |
May 25, 2022 | 18.31 | 18.73 | 18.31 | 18.53 | 1,178,684 | +0.13(+0.70%) |
May 24, 2022 | 18.37 | 18.46 | 17.99 | 18.40 | 1,127,117 | +0.04(+0.20%) |
May 23, 2022 | 18.29 | 18.67 | 18.24 | 18.36 | 1,427,984 | +0.43(+2.40%) |
May 20, 2022 | 18.03 | 18.14 | 17.59 | 17.93 | 2,501,931 | +0.00(+0.00%) |
May 19, 2022 | 17.92 | 18.19 | 17.80 | 17.93 | 2,079,479 | -0.23(-1.26%) |
May 18, 2022 | 18.33 | 18.49 | 18.04 | 18.16 | 1,241,016 | -0.40(-2.17%) |
May 17, 2022 | 18.21 | 18.62 | 18.16 | 18.57 | 1,738,767 | +0.72(+4.01%) |
May 16, 2022 | 17.97 | 18.14 | 17.67 | 17.85 | 1,181,196 | -0.20(-1.12%) |
May 13, 2022 | 18.35 | 18.48 | 17.94 | 18.05 | 1,832,130 | -0.14(-0.76%) |
May 12, 2022 | 17.88 | 18.20 | 17.77 | 18.19 | 2,470,264 | +0.23(+1.28%) |
May 11, 2022 | 18.13 | 18.60 | 17.93 | 17.96 | 2,525,607 | -0.07(-0.41%) |
May 10, 2022 | 18.26 | 18.42 | 17.70 | 18.03 | 1,983,442 | -0.08(-0.46%) |
May 09, 2022 | 18.21 | 18.40 | 18.01 | 18.12 | 1,750,108 | -0.29(-1.59%) |
May 06, 2022 | 18.64 | 18.68 | 18.17 | 18.41 | 1,955,472 | -0.14(-0.74%) |
May 05, 2022 | 18.62 | 18.69 | 18.14 | 18.55 | 2,133,948 | -0.32(-1.70%) |
May 04, 2022 | 18.49 | 18.95 | 18.24 | 18.87 | 1,857,468 | +0.36(+1.93%) |
May 03, 2022 | 18.53 | 18.71 | 18.30 | 18.51 | 1,752,594 | +0.06(+0.35%) |
May 02, 2022 | 18.57 | 18.59 | 17.98 | 18.45 | 2,120,310 | +0.15(+0.80%) |
Apr 29, 2022 | 18.80 | 18.99 | 18.21 | 18.30 | 1,788,749 | -0.61(-3.20%) |
Apr 28, 2022 | 18.71 | 18.97 | 18.47 | 18.91 | 1,642,503 | +0.37(+1.98%) |
Apr 27, 2022 | 18.62 | 18.81 | 18.43 | 18.54 | 1,765,312 | -0.06(-0.35%) |
Apr 26, 2022 | 19.06 | 19.33 | 18.60 | 18.60 | 1,840,702 | -0.80(-4.11%) |
Apr 25, 2022 | 19.13 | 19.47 | 18.74 | 19.40 | 2,006,425 | +0.06(+0.33%) |
Apr 22, 2022 | 19.84 | 19.96 | 19.30 | 19.34 | 2,352,852 | -0.72(-3.61%) |
Apr 21, 2022 | 20.77 | 20.80 | 19.96 | 20.06 | 2,400,907 | -0.50(-2.41%) |
Apr 20, 2022 | 20.69 | 20.81 | 20.53 | 20.56 | 1,037,896 | +0.10(+0.49%) |
Apr 19, 2022 | 19.78 | 20.49 | 19.72 | 20.46 | 1,542,244 | +0.85(+4.35%) |
Apr 18, 2022 | 19.66 | 19.84 | 19.48 | 19.60 | 1,410,425 | -0.12(-0.60%) |
Apr 14, 2022 | 19.77 | 19.95 | 19.61 | 19.72 | 1,253,372 | -0.05(-0.28%) |
Apr 13, 2022 | 19.35 | 19.80 | 19.18 | 19.78 | 1,407,860 | +0.31(+1.60%) |
Apr 12, 2022 | 19.78 | 19.98 | 19.34 | 19.47 | 1,204,136 | -0.32(-1.62%) |
Apr 11, 2022 | 19.70 | 20.27 | 19.70 | 19.79 | 960,400 | -0.04(-0.19%) |
Apr 08, 2022 | 20.03 | 20.11 | 19.76 | 19.82 | 1,168,767 | -0.05(-0.23%) |
Apr 07, 2022 | 20.11 | 20.19 | 19.66 | 19.87 | 1,465,407 | -0.11(-0.55%) |
Apr 06, 2022 | 20.02 | 20.16 | 19.92 | 19.98 | 1,540,561 | -0.09(-0.46%) |
Apr 05, 2022 | 20.29 | 20.47 | 20.04 | 20.07 | 1,535,431 | -0.30(-1.49%) |
Apr 04, 2022 | 20.53 | 20.55 | 20.05 | 20.37 | 1,654,269 | -0.25(-1.20%) |
Apr 01, 2022 | 21.14 | 21.22 | 20.44 | 20.62 | 2,321,091 | -0.26(-1.23%) |
Mar 31, 2022 | 21.36 | 21.68 | 20.85 | 20.88 | 1,928,135 | -0.48(-2.23%) |
Mar 30, 2022 | 21.90 | 21.90 | 21.16 | 21.36 | 1,939,002 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.12 | 21.55 | 21.87 | 1,162,800 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.29 | 21.65 | 864,792 | -0.34(-1.54%) |
Mar 25, 2022 | 21.56 | 22.04 | 21.53 | 21.99 | 1,044,166 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.58 | 21.16 | 21.43 | 1,029,797 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.21 | 21.23 | 1,091,559 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.02 | 1,168,619 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.58 | 21.72 | 1,918,792 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.67 | 20.93 | 21.52 | 3,207,231 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.13 | 21.56 | 1,227,567 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.82 | 21.36 | 21.81 | 1,394,630 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.79 | 20.87 | 21.21 | 1,610,876 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.29 | 21.49 | 1,608,970 | +0.20(+0.95%) |
Mar 11, 2022 | 21.25 | 21.55 | 21.10 | 21.29 | 1,658,169 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.67 | 20.99 | 1,234,412 | -0.04(-0.17%) |
Mar 09, 2022 | 21.23 | 21.49 | 20.92 | 21.03 | 1,882,674 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.43 | 20.56 | 2,357,260 | -0.02(-0.09%) |
Mar 07, 2022 | 21.47 | 21.63 | 20.57 | 20.58 | 2,450,092 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,605 | -0.94(-4.21%) |
Mar 03, 2022 | 22.67 | 22.80 | 22.23 | 22.45 | 1,126,005 | -0.19(-0.85%) |
Mar 02, 2022 | 21.78 | 22.79 | 21.60 | 22.64 | 1,700,189 | +1.18(+5.51%) |
Mar 01, 2022 | 22.16 | 22.26 | 21.18 | 21.46 | 1,708,934 | -0.92(-4.10%) |
Feb 28, 2022 | 21.92 | 22.42 | 21.86 | 22.37 | 1,178,030 | -0.27(-1.17%) |
Feb 25, 2022 | 21.90 | 22.67 | 22.18 | 22.64 | 1,118,787 | +0.96(+4.45%) |
Feb 24, 2022 | 21.41 | 21.76 | 20.91 | 21.68 | 1,474,374 | -0.42(-1.89%) |
Feb 23, 2022 | 22.66 | 22.82 | 21.98 | 22.09 | 1,059,905 | -0.39(-1.74%) |
Feb 22, 2022 | 22.58 | 22.74 | 22.33 | 22.48 | 898,396 | -0.16(-0.72%) |
Feb 18, 2022 | 22.65 | 0 | +0.13(+0.57%) | |||
Feb 17, 2022 | 22.98 | 23.05 | 22.51 | 22.52 | 1,131,743 | -0.72(-3.09%) |
Feb 16, 2022 | 22.95 | 23.33 | 22.85 | 23.24 | 907,163 | +0.09(+0.39%) |
Feb 15, 2022 | 23.01 | 23.26 | 22.93 | 23.15 | 930,547 | +0.37(+1.64%) |
Feb 14, 2022 | 23.11 | 23.21 | 22.51 | 22.78 | 1,315,547 | -0.14(-0.60%) |
Feb 11, 2022 | 22.89 | 23.39 | 22.76 | 22.91 | 1,090,679 | -0.11(-0.47%) |
Feb 10, 2022 | 23.00 | 23.38 | 22.85 | 23.02 | 1,183,175 | +0.02(+0.08%) |
Feb 09, 2022 | 23.39 | 23.42 | 22.93 | 23.00 | 935,600 | -0.39(-1.67%) |
Feb 08, 2022 | 23.10 | 23.46 | 23.02 | 23.39 | 1,033,151 | +0.62(+2.72%) |
Feb 07, 2022 | 22.65 | 22.93 | 22.51 | 22.78 | 1,161,294 | +0.10(+0.44%) |
Feb 04, 2022 | 22.34 | 22.86 | 22.28 | 22.68 | 1,026,893 | +0.33(+1.47%) |
Feb 03, 2022 | 22.57 | 22.26 | 22.35 | 1,179,686 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.12 | 22.45 | 22.12 | 22.34 | 1,128,062 | +0.01(+0.04%) |
Feb 01, 2022 | 21.76 | 22.37 | 21.69 | 22.33 | 1,319,272 | +0.58(+2.68%) |
Jan 31, 2022 | 21.57 | 21.76 | 21.75 | 2,014,916 | -0.06(-0.29%) | |
Jan 28, 2022 | 21.61 | 21.83 | 21.29 | 21.81 | 1,235,325 | +0.14(+0.63%) |
Jan 27, 2022 | 22.51 | 22.76 | 21.50 | 21.68 | 1,150,143 | -0.66(-2.93%) |
Jan 26, 2022 | 22.54 | 22.78 | 22.00 | 22.33 | 1,572,322 | +0.11(+0.49%) |
Jan 25, 2022 | 22.18 | 22.46 | 21.63 | 22.22 | 1,244,972 | -0.13(-0.57%) |
Jan 24, 2022 | 21.76 | 22.43 | 21.65 | 22.35 | 1,941,097 | +0.21(+0.95%) |
Jan 21, 2022 | 22.01 | 22.85 | 21.71 | 22.14 | 2,258,508 | +0.47(+2.18%) |
Jan 20, 2022 | 22.08 | 22.50 | 21.64 | 21.67 | 1,606,960 | -0.50(-2.26%) |
Jan 19, 2022 | 22.75 | 22.81 | 22.13 | 22.17 | 1,028,143 | -0.63(-2.75%) |
Jan 18, 2022 | 23.11 | 23.24 | 22.73 | 22.79 | 949,520 | -0.37(-1.61%) |
Jan 14, 2022 | 23.17 | 0 | +0.29(+1.27%) | |||
Jan 13, 2022 | 22.89 | 23.19 | 22.78 | 22.88 | 1,049,630 | +0.05(+0.20%) |
Jan 12, 2022 | 23.02 | 23.25 | 22.76 | 22.83 | 1,527,134 | -0.25(-1.06%) |
Jan 11, 2022 | 22.86 | 23.08 | 22.61 | 23.08 | 931,157 | +0.29(+1.28%) |
Jan 10, 2022 | 22.95 | 22.95 | 22.51 | 22.79 | 1,550,298 | +0.10(+0.44%) |
Jan 07, 2022 | 22.52 | 22.85 | 22.42 | 22.68 | 1,828,340 | +0.05(+0.24%) |
Jan 06, 2022 | 22.06 | 22.65 | 21.84 | 22.63 | 1,575,497 | +0.96(+4.41%) |
Jan 05, 2022 | 21.78 | 21.97 | 21.62 | 21.68 | 1,204,002 | +0.03(+0.13%) |
Jan 04, 2022 | 21.29 | 21.82 | 21.19 | 21.65 | 1,208,757 | +0.59(+2.81%) |
Jan 03, 2022 | 20.82 | 21.26 | 20.71 | 21.06 | 1,088,783 | +0.50(+2.43%) |
Dec 31, 2021 | 20.46 | 20.65 | 20.42 | 20.56 | 536,476 | -0.01(-0.04%) |
Dec 30, 2021 | 20.83 | 20.93 | 20.53 | 20.56 | 637,490 | -0.15(-0.70%) |
Dec 29, 2021 | 20.72 | 20.81 | 20.59 | 20.71 | 548,192 | +0.05(+0.26%) |
Dec 28, 2021 | 20.56 | 20.82 | 20.54 | 20.66 | 581,422 | -0.02(-0.09%) |
Dec 27, 2021 | 20.51 | 20.67 | 20.28 | 20.67 | 535,293 | +0.24(+1.16%) |
Dec 23, 2021 | 20.39 | 20.75 | 20.26 | 20.44 | 801,651 | +0.23(+1.13%) |
Dec 22, 2021 | 20.18 | 20.30 | 20.04 | 20.21 | 878,688 | -0.02(-0.09%) |
Dec 21, 2021 | 19.84 | 20.31 | 19.79 | 20.23 | 1,251,388 | +0.67(+3.44%) |
Dec 20, 2021 | 19.61 | 19.65 | 19.12 | 19.55 | 1,601,364 | -0.28(-1.42%) |
Dec 17, 2021 | 20.45 | 20.51 | 19.67 | 19.84 | 3,842,077 | -0.74(-3.58%) |
Dec 16, 2021 | 20.80 | 21.15 | 20.52 | 20.57 | 1,562,459 | +0.01(+0.04%) |
Dec 15, 2021 | 20.59 | 20.71 | 20.18 | 20.56 | 1,860,967 | +0.07(+0.36%) |
Dec 14, 2021 | 20.18 | 20.66 | 20.16 | 20.49 | 1,657,458 | +0.37(+1.85%) |
Dec 13, 2021 | 20.32 | 20.33 | 19.93 | 20.12 | 1,412,160 | -0.34(-1.65%) |
Dec 10, 2021 | 20.36 | 20.46 | 19.87 | 20.46 | 1,026,628 | +0.23(+1.12%) |
Dec 09, 2021 | 20.15 | 20.40 | 20.02 | 20.23 | 993,952 | -0.05(-0.27%) |
Dec 08, 2021 | 20.54 | 20.74 | 20.22 | 20.28 | 1,060,560 | -0.23(-1.11%) |
Dec 07, 2021 | 20.78 | 20.84 | 20.31 | 20.51 | 1,259,763 | -0.09(-0.44%) |
Dec 06, 2021 | 20.46 | 20.87 | 20.38 | 20.60 | 1,033,101 | +0.55(+2.77%) |
Dec 03, 2021 | 20.44 | 20.45 | 19.91 | 20.05 | 1,315,459 | -0.37(-1.83%) |
Dec 02, 2021 | 20.06 | 20.61 | 19.87 | 20.42 | 1,136,705 | +0.62(+3.13%) |
Dec 01, 2021 | 20.52 | 20.74 | 19.79 | 19.80 | 1,592,420 | -0.13(-0.64%) |
Nov 30, 2021 | 20.04 | 20.16 | 19.83 | 19.93 | 1,579,688 | -0.47(-2.32%) |
Nov 29, 2021 | 20.41 | 20.62 | 20.15 | 20.40 | 1,669,878 | +0.26(+1.30%) |
Nov 26, 2021 | 20.36 | 20.43 | 19.75 | 20.14 | 1,332,550 | -1.14(-5.34%) |
Nov 24, 2021 | 21.49 | 21.55 | 21.21 | 21.28 | 664,506 | -0.26(-1.21%) |
Nov 23, 2021 | 21.46 | 21.60 | 21.36 | 21.54 | 907,120 | +0.27(+1.27%) |
Nov 22, 2021 | 21.28 | 21.61 | 21.19 | 21.27 | 1,211,382 | +0.30(+1.42%) |
Nov 19, 2021 | 20.66 | 21.01 | 20.32 | 20.97 | 1,319,554 | -0.03(-0.13%) |
Nov 18, 2021 | 21.01 | 21.02 | 20.94 | 21.00 | 1,059,688 | -0.02(-0.09%) |
Nov 17, 2021 | 21.06 | 21.11 | 20.85 | 21.01 | 928,643 | -0.20(-0.94%) |
Nov 16, 2021 | 21.20 | 21.31 | 21.04 | 21.21 | 957,134 | -0.11(-0.51%) |
Nov 15, 2021 | 21.51 | 21.51 | 21.26 | 21.32 | 1,408,941 | -0.03(-0.13%) |
Nov 12, 2021 | 21.54 | 21.54 | 21.18 | 21.35 | 1,362,807 | -0.20(-0.92%) |
Nov 11, 2021 | 21.47 | 21.66 | 21.40 | 21.55 | 1,611,254 | -0.03(-0.13%) |
Nov 10, 2021 | 21.11 | 21.57 | 2,631,828 | +0.49(+2.31%) | ||
Nov 09, 2021 | 20.43 | 21.19 | 20.37 | 21.09 | 2,766,788 | +0.47(+2.27%) |
Nov 08, 2021 | 20.90 | 20.95 | 20.44 | 20.62 | 760,189 | -0.14(-0.65%) |
Nov 05, 2021 | 20.71 | 20.92 | 20.53 | 20.75 | 1,006,402 | +0.32(+1.54%) |
Nov 04, 2021 | 20.73 | 20.75 | 20.17 | 20.44 | 1,159,951 | -0.35(-1.69%) |
Nov 03, 2021 | 20.23 | 20.96 | 20.23 | 20.79 | 1,416,511 | +0.43(+2.13%) |
Nov 02, 2021 | 20.62 | 20.62 | 20.26 | 20.36 | 1,198,731 | -0.30(-1.44%) |
Nov 01, 2021 | 20.28 | 20.66 | 20.42 | 20.65 | 1,544,460 | +0.56(+2.78%) |
Oct 29, 2021 | 20.69 | 20.84 | 20.09 | 20.09 | 1,423,259 | -0.68(-3.26%) |
Oct 28, 2021 | 20.22 | 20.77 | 20.15 | 20.77 | 1,445,210 | +0.86(+4.30%) |
Oct 27, 2021 | 20.74 | 20.77 | 19.91 | 19.91 | 1,625,520 | -0.78(-3.79%) |
Oct 26, 2021 | 20.64 | 20.70 | 1,324,547 | +0.01(+0.04%) | ||
Oct 25, 2021 | 20.47 | 20.73 | 20.39 | 20.69 | 1,170,164 | +0.29(+1.41%) |
Oct 22, 2021 | 19.62 | 20.58 | 19.61 | 20.40 | 1,703,018 | -0.16(-0.79%) |
Oct 21, 2021 | 20.58 | 20.67 | 20.40 | 20.56 | 1,618,470 | -0.09(-0.44%) |
Oct 20, 2021 | 19.91 | 20.67 | 19.88 | 20.65 | 1,817,615 | +0.65(+3.25%) |
Oct 19, 2021 | 19.81 | 20.33 | 19.55 | 20.00 | 1,494,379 | +0.26(+1.32%) |
Oct 18, 2021 | 19.67 | 20.00 | 19.63 | 19.74 | 1,040,479 | -0.03(-0.14%) |
Oct 15, 2021 | 20.12 | 20.15 | 19.77 | 19.77 | 1,309,510 | +0.01(+0.05%) |
Oct 14, 2021 | 19.67 | 19.76 | 19.45 | 19.76 | 843,053 | +0.34(+1.76%) |
Oct 13, 2021 | 19.71 | 19.77 | 19.19 | 19.42 | 1,202,847 | -0.36(-1.82%) |
Oct 12, 2021 | 19.71 | 19.89 | 19.63 | 19.78 | 655,444 | -0.04(-0.18%) |
Oct 11, 2021 | 20.28 | 20.32 | 19.81 | 19.81 | 959,724 | -0.24(-1.21%) |
Oct 08, 2021 | 20.02 | 20.27 | 20.00 | 20.06 | 863,211 | -0.03(-0.13%) |
Oct 07, 2021 | 20.14 | 20.19 | 19.97 | 20.09 | 750,698 | +0.16(+0.81%) |
Oct 06, 2021 | 19.81 | 19.94 | 19.45 | 19.92 | 908,887 | -0.06(-0.32%) |
Oct 05, 2021 | 20.24 | 20.26 | 19.91 | 19.99 | 761,605 | -0.06(-0.31%) |
Oct 04, 2021 | 19.94 | 20.21 | 19.76 | 20.05 | 1,304,097 | +0.23(+1.14%) |
Oct 01, 2021 | 19.41 | 19.96 | 19.35 | 19.82 | 1,477,304 | +0.50(+2.61%) |
Sep 30, 2021 | 19.80 | 19.80 | 19.32 | 19.32 | 959,915 | -0.31(-1.56%) |
Sep 29, 2021 | 19.54 | 19.74 | 19.40 | 19.63 | 880,348 | +0.14(+0.69%) |
Sep 28, 2021 | 19.82 | 19.90 | 19.45 | 19.49 | 1,579,434 | -0.22(-1.10%) |
Sep 27, 2021 | 19.39 | 19.88 | 19.35 | 19.71 | 1,905,797 | +0.63(+3.31%) |
Sep 24, 2021 | 18.80 | 19.22 | 18.80 | 19.08 | 1,601,279 | +0.26(+1.39%) |
Sep 23, 2021 | 18.25 | 18.94 | 18.24 | 18.81 | 1,199,385 | +0.72(+3.99%) |
Sep 22, 2021 | 18.02 | 18.27 | 17.92 | 18.09 | 1,232,703 | +0.35(+1.98%) |
Sep 21, 2021 | 17.95 | 18.01 | 17.65 | 17.74 | 1,221,622 | -0.11(-0.61%) |
Sep 20, 2021 | 17.80 | 17.80 | 17.46 | 17.85 | 1,770,361 | -0.44(-2.42%) |
Sep 17, 2021 | 18.50 | 18.66 | 18.21 | 18.29 | 4,158,997 | -0.15(-0.83%) |
Sep 16, 2021 | 18.86 | 18.94 | 18.43 | 18.44 | 1,372,575 | -0.25(-1.35%) |
Sep 15, 2021 | 18.45 | 18.80 | 18.45 | 18.70 | 1,678,343 | +0.23(+1.27%) |
Sep 14, 2021 | 19.07 | 19.08 | 18.37 | 18.46 | 1,471,468 | -0.39(-2.06%) |
Sep 13, 2021 | 18.89 | 19.07 | 18.71 | 18.85 | 1,926,991 | +0.18(+0.97%) |
Sep 10, 2021 | 18.26 | 18.80 | 18.23 | 18.67 | 2,619,835 | +0.53(+2.93%) |
Sep 09, 2021 | 17.83 | 18.30 | 17.79 | 18.14 | 1,514,907 | +0.26(+1.46%) |
Sep 08, 2021 | 18.10 | 18.25 | 17.84 | 17.88 | 1,196,867 | -0.36(-1.98%) |
Sep 07, 2021 | 18.29 | 18.53 | 18.23 | 18.24 | 1,223,913 | -0.01(-0.05%) |
Sep 03, 2021 | 18.28 | 18.37 | 18.12 | 18.25 | 988,081 | +0.00(+0.00%) |
Sep 02, 2021 | 18.36 | 18.50 | 18.18 | 18.25 | 1,664,223 | -0.17(-0.93%) |
Sep 01, 2021 | 18.60 | 18.66 | 18.20 | 18.42 | 1,278,072 | -0.18(-0.97%) |
Aug 31, 2021 | 18.35 | 18.68 | 18.34 | 18.60 | 1,909,914 | +0.27(+1.48%) |
Aug 30, 2021 | 18.93 | 18.93 | 18.33 | 18.33 | 934,247 | -0.54(-2.89%) |
Aug 27, 2021 | 18.36 | 18.92 | 18.36 | 18.87 | 1,467,518 | +0.53(+2.87%) |
Aug 26, 2021 | 18.76 | 18.83 | 18.34 | 18.34 | 1,343,924 | -0.38(-2.05%) |
Aug 25, 2021 | 18.72 | 18.97 | 18.58 | 18.73 | 1,069,114 | +0.13(+0.72%) |
Aug 24, 2021 | 18.52 | 18.70 | 18.51 | 18.59 | 1,068,516 | +0.07(+0.39%) |
Aug 23, 2021 | 18.63 | 18.77 | 18.51 | 18.52 | 1,239,542 | +0.00(+0.00%) |
Aug 20, 2021 | 18.21 | 18.57 | 18.14 | 18.52 | 1,179,058 | +0.27(+1.47%) |
Aug 19, 2021 | 18.26 | 18.54 | 18.12 | 18.26 | 1,301,038 | -0.27(-1.45%) |
Aug 18, 2021 | 18.51 | 18.80 | 18.35 | 18.52 | 1,243,557 | -0.04(-0.19%) |
Aug 17, 2021 | 18.59 | 18.81 | 18.34 | 18.56 | 1,482,870 | -0.24(-1.28%) |
Aug 16, 2021 | 18.65 | 18.95 | 18.50 | 18.80 | 1,534,854 | +0.01(+0.05%) |
Aug 13, 2021 | 18.94 | 18.94 | 18.62 | 18.79 | 889,949 | -0.15(-0.80%) |
Aug 12, 2021 | 19.02 | 19.09 | 18.78 | 18.94 | 1,230,692 | -0.09(-0.47%) |
Aug 11, 2021 | 18.76 | 19.04 | 18.45 | 19.03 | 1,468,234 | +0.29(+1.57%) |
Aug 10, 2021 | 18.39 | 18.81 | 18.36 | 18.74 | 1,363,464 | +0.29(+1.55%) |
Aug 09, 2021 | 18.37 | 18.67 | 18.18 | 18.45 | 1,941,804 | -0.05(-0.29%) |
Aug 06, 2021 | 18.40 | 18.70 | 18.34 | 18.51 | 1,684,701 | +0.46(+2.57%) |
Aug 05, 2021 | 17.90 | 18.09 | 17.82 | 18.04 | 1,373,739 | +0.32(+1.81%) |
Aug 04, 2021 | 17.55 | 17.97 | 17.49 | 17.72 | 1,473,367 | -0.15(-0.85%) |
Aug 03, 2021 | 17.61 | 17.96 | 17.30 | 17.87 | 1,671,934 | +0.32(+1.83%) |