Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.47 | 13.65 | 13.39 | 13.43 | 21,101,968 | -0.13(-0.93%) |
Aug 30, 2022 | 13.73 | 13.75 | 13.43 | 13.56 | 32,538,650 | +0.09(+0.69%) |
Aug 29, 2022 | 13.53 | 13.71 | 13.41 | 13.47 | 31,850,402 | -0.11(-0.84%) |
Aug 26, 2022 | 14.41 | 14.45 | 13.49 | 13.58 | 33,816,264 | -0.78(-5.44%) |
Aug 25, 2022 | 14.47 | 14.48 | 14.17 | 14.36 | 15,449,560 | +0.02(+0.12%) |
Aug 24, 2022 | 14.19 | 14.36 | 14.02 | 14.35 | 20,970,836 | +0.12(+0.86%) |
Aug 23, 2022 | 14.28 | 14.65 | 14.20 | 14.22 | 24,316,504 | +0.04(+0.25%) |
Aug 22, 2022 | 13.93 | 14.30 | 13.93 | 14.19 | 22,843,954 | +0.09(+0.62%) |
Aug 19, 2022 | 14.33 | 14.34 | 14.06 | 14.10 | 25,384,298 | -0.30(-2.07%) |
Aug 18, 2022 | 14.49 | 14.56 | 14.34 | 14.40 | 16,176,873 | -0.04(-0.24%) |
Aug 17, 2022 | 14.68 | 14.72 | 14.42 | 14.43 | 33,809,484 | -0.35(-2.37%) |
Aug 16, 2022 | 14.58 | 14.81 | 14.52 | 14.78 | 20,812,198 | +0.16(+1.08%) |
Aug 15, 2022 | 14.30 | 14.64 | 14.24 | 14.63 | 18,314,106 | -0.06(-0.42%) |
Aug 12, 2022 | 14.44 | 14.78 | 14.42 | 14.69 | 21,016,684 | +0.30(+2.07%) |
Aug 11, 2022 | 14.53 | 14.70 | 14.36 | 14.39 | 18,516,358 | -0.11(-0.79%) |
Aug 10, 2022 | 14.58 | 14.72 | 14.34 | 14.50 | 25,064,184 | +0.08(+0.55%) |
Aug 09, 2022 | 14.40 | 14.43 | 14.03 | 14.42 | 26,732,154 | +0.21(+1.48%) |
Aug 08, 2022 | 14.09 | 14.44 | 13.99 | 14.21 | 28,163,998 | +0.53(+3.85%) |
Aug 05, 2022 | 13.54 | 13.70 | 13.34 | 13.69 | 28,011,932 | -0.16(-1.14%) |
Aug 04, 2022 | 13.56 | 14.06 | 13.54 | 13.85 | 31,061,946 | +0.51(+3.82%) |
Aug 03, 2022 | 13.71 | 13.75 | 13.24 | 13.34 | 29,687,238 | -0.28(-2.06%) |
Aug 02, 2022 | 13.97 | 14.28 | 13.60 | 13.62 | 29,445,638 | -0.18(-1.27%) |
Aug 01, 2022 | 13.92 | 13.99 | 13.71 | 13.79 | 18,704,422 | -0.02(-0.13%) |
Jul 29, 2022 | 13.88 | 13.92 | 13.46 | 13.81 | 19,931,944 | +0.10(+0.70%) |
Jul 28, 2022 | 13.96 | 14.02 | 13.57 | 13.71 | 27,964,806 | +0.19(+1.43%) |
Jul 27, 2022 | 13.34 | 13.58 | 13.19 | 13.52 | 28,666,204 | +0.12(+0.92%) |
Jul 26, 2022 | 13.16 | 13.42 | 13.16 | 13.40 | 25,464,394 | +0.32(+2.41%) |
Jul 25, 2022 | 13.45 | 13.61 | 12.99 | 13.08 | 35,486,400 | -0.37(-2.74%) |
Jul 22, 2022 | 13.73 | 13.95 | 13.32 | 13.45 | 32,853,104 | -0.15(-1.10%) |
Jul 21, 2022 | 13.62 | 13.83 | 13.49 | 13.60 | 33,609,112 | +0.04(+0.32%) |
Jul 20, 2022 | 14.03 | 14.08 | 13.54 | 13.56 | 25,033,460 | -0.51(-3.62%) |
Jul 19, 2022 | 13.89 | 14.11 | 13.78 | 14.06 | 21,658,892 | +0.18(+1.33%) |
Jul 18, 2022 | 14.00 | 14.11 | 13.88 | 13.88 | 21,932,068 | +0.14(+1.02%) |
Jul 15, 2022 | 13.92 | 13.93 | 13.51 | 13.74 | 28,149,396 | -0.10(-0.70%) |
Jul 14, 2022 | 13.95 | 13.99 | 13.40 | 13.84 | 44,399,240 | -0.63(-4.37%) |
Jul 13, 2022 | 14.28 | 14.85 | 14.19 | 14.47 | 33,029,248 | +0.04(+0.30%) |
Jul 12, 2022 | 14.88 | 14.91 | 14.37 | 14.42 | 29,591,830 | -0.47(-3.18%) |
Jul 11, 2022 | 14.92 | 15.15 | 14.84 | 14.90 | 21,982,238 | -0.18(-1.16%) |
Jul 08, 2022 | 15.14 | 15.33 | 14.94 | 15.07 | 14,134,536 | -0.06(-0.41%) |
Jul 07, 2022 | 15.20 | 15.44 | 15.02 | 15.14 | 14,837,149 | +0.03(+0.17%) |
Jul 06, 2022 | 15.28 | 15.36 | 14.72 | 15.11 | 21,193,016 | -0.18(-1.15%) |
Jul 05, 2022 | 15.77 | 15.93 | 14.99 | 15.28 | 24,628,450 | -0.56(-3.54%) |
Jul 01, 2022 | 15.35 | 15.95 | 15.21 | 15.85 | 22,495,234 | +0.32(+2.09%) |
Jun 30, 2022 | 16.05 | 16.09 | 15.48 | 15.52 | 23,367,894 | -0.61(-3.81%) |
Jun 29, 2022 | 16.55 | 16.62 | 16.03 | 16.14 | 18,534,050 | -0.14(-0.86%) |
Jun 28, 2022 | 16.75 | 16.80 | 16.26 | 16.28 | 18,131,964 | -0.43(-2.57%) |
Jun 27, 2022 | 16.52 | 16.72 | 16.42 | 16.71 | 21,969,590 | +0.23(+1.38%) |
Jun 24, 2022 | 16.21 | 16.53 | 15.98 | 16.48 | 22,268,108 | +0.20(+1.24%) |
Jun 23, 2022 | 17.04 | 17.21 | 16.13 | 16.28 | 23,632,724 | -0.75(-4.38%) |
Jun 22, 2022 | 17.20 | 17.44 | 16.98 | 17.02 | 16,675,342 | -0.16(-0.92%) |
Jun 21, 2022 | 17.17 | 17.43 | 17.15 | 17.18 | 27,381,718 | +0.03(+0.15%) |
Jun 17, 2022 | 17.44 | 17.47 | 16.95 | 17.15 | 33,287,786 | -0.42(-2.40%) |
Jun 16, 2022 | 17.16 | 17.72 | 16.86 | 17.57 | 25,519,414 | +0.41(+2.40%) |
Jun 15, 2022 | 17.47 | 17.52 | 16.71 | 17.16 | 28,258,066 | +0.08(+0.46%) |
Jun 14, 2022 | 17.62 | 17.69 | 16.93 | 17.08 | 22,698,016 | -0.57(-3.23%) |
Jun 13, 2022 | 17.92 | 18.07 | 17.58 | 17.65 | 30,533,246 | -0.80(-4.33%) |
Jun 10, 2022 | 17.46 | 18.57 | 17.29 | 18.45 | 24,274,594 | +0.82(+4.68%) |
Jun 09, 2022 | 18.16 | 18.19 | 17.63 | 17.63 | 15,175,385 | -0.60(-3.27%) |
Jun 08, 2022 | 18.12 | 18.38 | 18.04 | 18.22 | 15,347,425 | +0.03(+0.14%) |
Jun 07, 2022 | 17.89 | 18.22 | 17.88 | 18.20 | 12,837,005 | +0.20(+1.12%) |
Jun 06, 2022 | 18.27 | 18.31 | 17.88 | 18.00 | 14,764,206 | -0.15(-0.82%) |
Jun 03, 2022 | 18.20 | 18.36 | 18.08 | 18.14 | 11,441,976 | -0.25(-1.38%) |
Jun 02, 2022 | 18.15 | 18.50 | 18.14 | 18.40 | 20,554,950 | +0.54(+3.05%) |
Jun 01, 2022 | 18.07 | 18.22 | 17.75 | 17.86 | 14,608,732 | -0.12(-0.68%) |
May 31, 2022 | 18.18 | 18.46 | 17.83 | 17.98 | 20,306,882 | -0.10(-0.53%) |
May 27, 2022 | 18.27 | 18.32 | 17.92 | 18.07 | 15,777,734 | -0.03(-0.15%) |
May 26, 2022 | 18.37 | 18.50 | 18.03 | 18.10 | 22,414,004 | -0.14(-0.79%) |
May 25, 2022 | 18.07 | 18.32 | 18.01 | 18.25 | 20,693,962 | -0.05(-0.28%) |
May 24, 2022 | 17.87 | 18.37 | 17.74 | 18.30 | 26,432,166 | +0.50(+2.80%) |
May 23, 2022 | 18.14 | 18.22 | 17.63 | 17.80 | 12,680,830 | -0.03(-0.14%) |
May 20, 2022 | 17.85 | 17.87 | 17.57 | 17.83 | 23,197,208 | +0.03(+0.19%) |
May 19, 2022 | 17.28 | 17.95 | 17.28 | 17.79 | 28,208,862 | +0.83(+4.91%) |
May 18, 2022 | 17.50 | 17.58 | 16.94 | 16.96 | 24,097,720 | -0.62(-3.52%) |
May 17, 2022 | 17.85 | 17.89 | 17.48 | 17.58 | 16,205,477 | -0.04(-0.24%) |
May 16, 2022 | 17.52 | 17.67 | 17.46 | 17.62 | 15,641,939 | +0.08(+0.44%) |
May 13, 2022 | 17.34 | 17.79 | 17.27 | 17.54 | 20,788,398 | +0.08(+0.44%) |
May 12, 2022 | 17.82 | 18.05 | 17.21 | 17.46 | 28,081,470 | -0.76(-4.19%) |
May 11, 2022 | 18.47 | 18.80 | 18.14 | 18.23 | 24,209,740 | -0.05(-0.28%) |
May 10, 2022 | 18.61 | 18.79 | 18.03 | 18.28 | 24,194,534 | -0.17(-0.93%) |
May 09, 2022 | 18.78 | 19.01 | 18.39 | 18.45 | 37,125,952 | -0.80(-4.15%) |
May 06, 2022 | 19.22 | 19.43 | 19.08 | 19.25 | 16,064,222 | -0.12(-0.62%) |
May 05, 2022 | 20.11 | 20.11 | 19.12 | 19.37 | 19,971,896 | -0.54(-2.72%) |
May 04, 2022 | 19.49 | 19.93 | 19.15 | 19.91 | 20,935,866 | +0.67(+3.48%) |
May 03, 2022 | 19.13 | 19.47 | 19.05 | 19.24 | 22,233,698 | +0.21(+1.13%) |
May 02, 2022 | 18.68 | 19.09 | 18.47 | 19.03 | 30,773,952 | -0.13(-0.67%) |
Apr 29, 2022 | 19.53 | 19.65 | 19.13 | 19.16 | 21,246,872 | -0.10(-0.54%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.96 | 19.26 | 19,405,408 | +0.16(+0.85%) |
Apr 27, 2022 | 19.11 | 19.37 | 19.01 | 19.10 | 19,300,776 | -0.11(-0.58%) |
Apr 26, 2022 | 19.59 | 19.75 | 19.14 | 19.21 | 24,545,454 | -0.31(-1.58%) |
Apr 25, 2022 | 19.49 | 19.72 | 19.08 | 19.52 | 37,812,288 | -0.86(-4.21%) |
Apr 22, 2022 | 20.20 | 20.68 | 20.16 | 20.38 | 25,664,484 | -0.42(-2.02%) |
Apr 21, 2022 | 21.40 | 21.47 | 20.49 | 20.80 | 30,403,590 | -0.88(-4.08%) |
Apr 20, 2022 | 21.53 | 21.71 | 21.33 | 21.68 | 22,150,008 | +0.21(+0.96%) |
Apr 19, 2022 | 21.49 | 21.81 | 21.29 | 21.47 | 18,747,010 | -0.32(-1.46%) |
Apr 18, 2022 | 21.91 | 22.32 | 21.78 | 21.79 | 17,582,950 | +0.15(+0.71%) |
Apr 14, 2022 | 21.85 | 21.88 | 21.38 | 21.64 | 22,489,886 | -0.33(-1.49%) |
Apr 13, 2022 | 22.02 | 22.21 | 21.84 | 21.96 | 14,706,625 | +0.12(+0.55%) |
Apr 12, 2022 | 22.09 | 22.26 | 21.73 | 21.84 | 17,009,880 | +0.03(+0.16%) |
Apr 11, 2022 | 22.08 | 22.25 | 21.60 | 21.81 | 17,123,896 | -0.01(-0.04%) |
Apr 08, 2022 | 21.38 | 21.89 | 21.38 | 21.82 | 17,675,122 | +0.44(+2.05%) |
Apr 07, 2022 | 21.17 | 21.52 | 21.07 | 21.38 | 26,577,980 | +0.25(+1.18%) |
Apr 06, 2022 | 21.11 | 21.38 | 20.93 | 21.13 | 17,088,162 | +0.13(+0.61%) |
Apr 05, 2022 | 21.43 | 21.88 | 20.89 | 21.00 | 21,169,356 | -0.34(-1.61%) |
Apr 04, 2022 | 21.54 | 21.57 | 21.08 | 21.35 | 15,146,876 | -0.07(-0.32%) |
Apr 01, 2022 | 20.86 | 21.48 | 20.85 | 21.41 | 18,114,790 | +0.35(+1.67%) |
Mar 31, 2022 | 21.34 | 21.58 | 21.06 | 21.06 | 13,591,416 | -0.27(-1.29%) |
Mar 30, 2022 | 21.17 | 21.41 | 21.17 | 21.34 | 16,212,219 | +0.27(+1.30%) |
Mar 29, 2022 | 20.38 | 21.10 | 20.27 | 21.06 | 25,078,464 | +0.26(+1.24%) |
Mar 28, 2022 | 20.70 | 20.88 | 20.56 | 20.80 | 22,016,802 | -0.27(-1.26%) |
Mar 25, 2022 | 20.86 | 21.15 | 20.76 | 21.07 | 19,775,232 | +0.03(+0.16%) |
Mar 24, 2022 | 21.25 | 21.43 | 20.96 | 21.04 | 20,650,360 | -0.06(-0.28%) |
Mar 23, 2022 | 20.95 | 21.11 | 20.74 | 21.10 | 19,795,422 | +0.29(+1.40%) |
Mar 22, 2022 | 20.84 | 20.94 | 20.47 | 20.80 | 19,005,666 | -0.06(-0.29%) |
Mar 21, 2022 | 20.52 | 21.12 | 20.50 | 20.86 | 24,856,198 | +0.37(+1.80%) |
Mar 18, 2022 | 20.69 | 20.74 | 20.38 | 20.50 | 42,453,268 | -0.18(-0.87%) |
Mar 17, 2022 | 20.52 | 21.07 | 20.49 | 20.68 | 26,614,010 | +0.40(+1.99%) |
Mar 16, 2022 | 20.25 | 20.56 | 19.92 | 20.27 | 27,919,814 | -0.14(-0.67%) |
Mar 15, 2022 | 19.59 | 20.64 | 19.59 | 20.41 | 30,543,780 | +0.11(+0.55%) |
Mar 14, 2022 | 20.39 | 20.62 | 20.07 | 20.30 | 26,934,510 | -0.61(-2.92%) |
Mar 11, 2022 | 20.37 | 21.10 | 20.16 | 20.91 | 23,177,372 | -0.12(-0.57%) |
Mar 10, 2022 | 20.97 | 20.84 | 21.03 | 31,518,358 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.37 | 21.15 | 20.09 | 20.89 | 45,590,884 | -0.88(-4.06%) |
Mar 08, 2022 | 21.54 | 22.38 | 21.02 | 21.78 | 78,262,976 | +0.43(+2.01%) |
Mar 07, 2022 | 20.93 | 21.45 | 20.56 | 21.35 | 45,551,008 | +0.57(+2.73%) |
Mar 04, 2022 | 20.37 | 21.02 | 20.24 | 20.78 | 41,809,392 | +0.54(+2.67%) |
Mar 03, 2022 | 19.85 | 20.35 | 19.85 | 20.24 | 27,833,728 | +0.36(+1.81%) |
Mar 02, 2022 | 19.60 | 20.06 | 19.46 | 19.88 | 27,117,800 | -0.27(-1.32%) |
Mar 01, 2022 | 19.53 | 20.18 | 19.52 | 20.14 | 37,339,628 | +0.76(+3.94%) |
Feb 28, 2022 | 19.65 | 19.67 | 19.17 | 19.38 | 27,783,826 | +0.01(+0.04%) |
Feb 25, 2022 | 19.03 | 19.42 | 19.07 | 19.37 | 26,206,578 | +0.21(+1.11%) |
Feb 24, 2022 | 19.93 | 20.05 | 18.78 | 19.16 | 62,805,096 | -0.25(-1.27%) |
Feb 23, 2022 | 19.29 | 19.70 | 19.29 | 19.41 | 27,982,900 | +0.05(+0.26%) |
Feb 22, 2022 | 19.69 | 19.92 | 19.18 | 19.35 | 35,068,024 | -0.31(-1.60%) |
Feb 18, 2022 | 19.67 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.16 | 19.95 | 19.05 | 19.75 | 54,914,404 | +0.85(+4.50%) |
Feb 16, 2022 | 17.97 | 19.08 | 17.96 | 18.90 | 49,050,120 | +1.32(+7.49%) |
Feb 15, 2022 | 17.42 | 17.63 | 17.25 | 17.58 | 26,224,586 | -0.35(-1.94%) |
Feb 14, 2022 | 17.62 | 18.02 | 17.60 | 17.93 | 44,702,188 | +0.35(+1.98%) |
Feb 11, 2022 | 16.45 | 17.74 | 16.40 | 17.58 | 37,815,812 | +1.17(+7.15%) |
Feb 10, 2022 | 16.71 | 16.89 | 16.35 | 16.40 | 18,218,002 | -0.37(-2.18%) |
Feb 09, 2022 | 16.91 | 16.98 | 16.74 | 16.77 | 13,415,866 | -0.08(-0.45%) |
Feb 08, 2022 | 16.68 | 16.85 | 16.60 | 16.85 | 16,151,841 | +0.20(+1.23%) |
Feb 07, 2022 | 16.44 | 16.71 | 16.32 | 16.64 | 15,536,919 | +0.33(+2.03%) |
Feb 04, 2022 | 16.14 | 16.49 | 16.11 | 16.31 | 16,655,916 | +0.11(+0.68%) |
Feb 03, 2022 | 16.29 | 16.40 | 16.20 | 14,389,723 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.19 | 16.57 | 16.05 | 16.34 | 19,604,624 | +0.11(+0.68%) |
Feb 01, 2022 | 16.28 | 16.40 | 16.05 | 16.23 | 16,871,306 | -0.05(-0.31%) |
Jan 31, 2022 | 15.91 | 16.30 | 16.28 | 21,553,878 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.73 | 15.79 | 15.52 | 15.78 | 22,467,978 | -0.13(-0.80%) |
Jan 27, 2022 | 15.94 | 16.27 | 15.86 | 15.90 | 24,179,100 | -0.27(-1.68%) |
Jan 26, 2022 | 16.46 | 16.76 | 16.08 | 16.18 | 28,558,638 | -0.39(-2.36%) |
Jan 25, 2022 | 16.33 | 16.65 | 16.26 | 16.57 | 19,811,530 | +0.10(+0.62%) |
Jan 24, 2022 | 16.35 | 16.50 | 15.99 | 16.46 | 28,159,590 | +0.03(+0.16%) |
Jan 21, 2022 | 17.01 | 17.05 | 16.37 | 16.44 | 25,546,220 | -0.48(-2.86%) |
Jan 20, 2022 | 17.12 | 17.25 | 16.91 | 16.92 | 24,003,200 | -0.22(-1.29%) |
Jan 19, 2022 | 15.99 | 17.20 | 15.95 | 17.14 | 42,505,616 | +1.37(+8.67%) |
Jan 18, 2022 | 15.78 | 16.02 | 15.70 | 15.78 | 15,511,204 | -0.10(-0.64%) |
Jan 14, 2022 | 15.88 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.27 | 16.40 | 15.99 | 16.01 | 14,030,228 | -0.31(-1.93%) |
Jan 12, 2022 | 16.08 | 16.35 | 15.96 | 16.32 | 23,080,394 | +0.29(+1.80%) |
Jan 11, 2022 | 15.87 | 16.05 | 15.73 | 16.03 | 16,185,857 | +0.20(+1.29%) |
Jan 10, 2022 | 15.35 | 15.84 | 15.33 | 15.83 | 23,195,628 | +0.44(+2.87%) |
Jan 07, 2022 | 15.38 | 15.49 | 15.24 | 15.38 | 15,044,360 | +0.07(+0.44%) |
Jan 06, 2022 | 15.54 | 15.56 | 15.29 | 15.32 | 24,774,408 | -0.47(-2.96%) |
Jan 05, 2022 | 16.10 | 16.23 | 15.76 | 15.78 | 23,823,322 | -0.14(-0.85%) |
Jan 04, 2022 | 15.81 | 16.07 | 15.77 | 15.92 | 16,693,296 | +0.16(+1.02%) |
Jan 03, 2022 | 15.96 | 15.98 | 15.74 | 15.76 | 15,290,366 | -0.39(-2.42%) |
Dec 31, 2021 | 16.13 | 16.21 | 15.96 | 16.15 | 16,804,984 | +0.15(+0.96%) |
Dec 30, 2021 | 15.64 | 16.06 | 15.63 | 16.00 | 15,951,754 | +0.36(+2.28%) |
Dec 29, 2021 | 15.50 | 15.86 | 15.48 | 15.64 | 20,341,360 | +0.03(+0.16%) |
Dec 28, 2021 | 15.68 | 15.87 | 15.56 | 15.61 | 12,129,726 | -0.03(-0.22%) |
Dec 27, 2021 | 15.72 | 15.79 | 15.53 | 15.65 | 13,812,584 | -0.14(-0.86%) |
Dec 23, 2021 | 15.67 | 15.89 | 15.63 | 15.78 | 14,310,531 | +0.03(+0.22%) |
Dec 22, 2021 | 15.67 | 15.77 | 15.44 | 15.75 | 17,771,858 | +0.12(+0.76%) |
Dec 21, 2021 | 15.66 | 15.73 | 15.46 | 15.63 | 16,359,107 | +0.05(+0.33%) |
Dec 20, 2021 | 15.61 | 15.67 | 15.37 | 15.58 | 20,801,020 | -0.05(-0.33%) |
Dec 17, 2021 | 15.78 | 16.02 | 15.61 | 15.63 | 36,273,952 | -0.04(-0.27%) |
Dec 16, 2021 | 15.21 | 15.70 | 15.21 | 15.67 | 28,843,054 | +0.67(+4.48%) |
Dec 15, 2021 | 15.13 | 15.16 | 14.68 | 15.00 | 31,707,022 | -0.18(-1.18%) |
Dec 14, 2021 | 15.04 | 15.32 | 15.01 | 15.18 | 17,694,170 | -0.09(-0.61%) |
Dec 13, 2021 | 15.30 | 15.43 | 15.17 | 15.27 | 22,157,118 | +0.02(+0.11%) |
Dec 10, 2021 | 15.50 | 15.52 | 15.23 | 15.26 | 18,371,226 | -0.19(-1.21%) |
Dec 09, 2021 | 15.57 | 15.63 | 15.32 | 15.44 | 18,324,046 | -0.37(-2.31%) |
Dec 08, 2021 | 15.71 | 15.86 | 15.60 | 15.81 | 12,070,203 | +0.03(+0.22%) |
Dec 07, 2021 | 15.73 | 15.93 | 15.65 | 15.78 | 19,110,368 | +0.06(+0.38%) |
Dec 06, 2021 | 15.39 | 15.76 | 15.33 | 15.72 | 20,727,362 | +0.23(+1.48%) |
Dec 03, 2021 | 15.47 | 15.52 | 15.16 | 15.49 | 25,914,498 | +0.03(+0.22%) |
Dec 02, 2021 | 15.61 | 15.63 | 15.25 | 15.45 | 27,391,564 | -0.18(-1.14%) |
Dec 01, 2021 | 16.23 | 16.52 | 15.62 | 15.63 | 24,178,652 | -0.51(-3.16%) |
Nov 30, 2021 | 16.45 | 16.80 | 16.09 | 16.14 | 24,793,448 | -0.14(-0.84%) |
Nov 29, 2021 | 16.19 | 16.32 | 16.05 | 16.28 | 20,999,704 | -0.02(-0.13%) |
Nov 26, 2021 | 16.65 | 16.68 | 16.16 | 16.30 | 16,613,502 | -0.01(-0.05%) |
Nov 24, 2021 | 16.17 | 16.42 | 16.17 | 16.31 | 16,491,127 | -0.03(-0.21%) |
Nov 23, 2021 | 16.40 | 16.54 | 16.24 | 16.34 | 16,142,318 | -0.30(-1.82%) |
Nov 22, 2021 | 16.67 | 16.84 | 16.42 | 16.64 | 22,806,516 | -0.39(-2.27%) |
Nov 19, 2021 | 17.20 | 17.42 | 16.95 | 17.03 | 21,241,132 | -0.26(-1.51%) |
Nov 18, 2021 | 17.58 | 17.29 | 17.23 | 17.29 | 17,751,672 | -0.36(-2.05%) |
Nov 17, 2021 | 17.49 | 17.82 | 17.43 | 17.65 | 22,177,190 | +0.33(+1.89%) |
Nov 16, 2021 | 17.53 | 17.70 | 17.26 | 17.32 | 21,744,656 | -0.25(-1.44%) |
Nov 15, 2021 | 17.45 | 17.63 | 17.32 | 17.58 | 18,476,614 | +0.13(+0.72%) |
Nov 12, 2021 | 17.24 | 17.62 | 17.15 | 17.45 | 18,438,532 | +0.08(+0.48%) |
Nov 11, 2021 | 17.53 | 17.59 | 17.29 | 17.37 | 28,037,052 | +0.13(+0.73%) |
Nov 10, 2021 | 17.03 | 17.24 | 37,710,760 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.41 | 16.52 | 16.21 | 16.50 | 16,768,786 | +0.12(+0.72%) |
Nov 08, 2021 | 16.62 | 16.65 | 16.26 | 16.38 | 20,432,570 | -0.10(-0.61%) |
Nov 05, 2021 | 15.92 | 16.48 | 15.82 | 16.48 | 25,071,406 | +0.71(+4.53%) |
Nov 04, 2021 | 15.86 | 16.09 | 15.64 | 15.77 | 23,875,300 | +0.11(+0.70%) |
Nov 03, 2021 | 15.31 | 15.79 | 15.30 | 15.66 | 22,843,300 | +0.13(+0.81%) |
Nov 02, 2021 | 15.55 | 15.55 | 15.36 | 15.53 | 17,578,786 | -0.01(-0.05%) |
Nov 01, 2021 | 15.45 | 15.73 | 15.47 | 15.54 | 19,155,738 | +0.09(+0.60%) |
Oct 29, 2021 | 15.67 | 15.74 | 15.45 | 15.45 | 27,072,082 | -0.48(-3.01%) |
Oct 28, 2021 | 16.33 | 16.37 | 15.89 | 15.93 | 25,045,276 | -0.38(-2.32%) |
Oct 27, 2021 | 16.29 | 16.42 | 16.23 | 16.31 | 12,722,757 | -0.03(-0.21%) |
Oct 26, 2021 | 16.37 | 16.34 | 14,329,342 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.62 | 16.63 | 16.42 | 16.44 | 14,894,335 | +0.06(+0.36%) |
Oct 22, 2021 | 16.56 | 16.86 | 16.34 | 16.38 | 23,591,924 | +0.09(+0.57%) |
Oct 21, 2021 | 16.25 | 16.34 | 16.16 | 16.29 | 11,789,435 | -0.04(-0.26%) |
Oct 20, 2021 | 16.34 | 16.54 | 16.25 | 16.33 | 15,900,953 | +0.09(+0.57%) |
Oct 19, 2021 | 16.35 | 16.39 | 16.04 | 16.24 | 15,164,389 | +0.20(+1.26%) |
Oct 18, 2021 | 16.05 | 16.18 | 15.89 | 16.04 | 13,542,205 | -0.05(-0.31%) |
Oct 15, 2021 | 16.12 | 16.19 | 15.81 | 16.09 | 21,150,416 | -0.37(-2.25%) |
Oct 14, 2021 | 16.39 | 16.60 | 16.31 | 16.46 | 23,601,606 | +0.29(+1.77%) |
Oct 13, 2021 | 15.90 | 16.33 | 15.88 | 16.17 | 28,345,808 | +0.48(+3.05%) |
Oct 12, 2021 | 15.55 | 15.84 | 15.40 | 15.69 | 18,327,922 | +0.19(+1.19%) |
Oct 11, 2021 | 15.65 | 15.75 | 15.43 | 15.51 | 11,047,498 | -0.07(-0.43%) |
Oct 08, 2021 | 16.00 | 16.04 | 15.57 | 15.58 | 19,107,352 | -0.06(-0.38%) |
Oct 07, 2021 | 15.43 | 15.67 | 15.42 | 15.63 | 19,331,074 | +0.12(+0.76%) |
Oct 06, 2021 | 15.19 | 15.52 | 15.15 | 15.52 | 16,462,781 | +0.25(+1.65%) |
Oct 05, 2021 | 15.26 | 15.30 | 14.98 | 15.26 | 21,079,554 | -0.07(-0.44%) |
Oct 04, 2021 | 15.13 | 15.48 | 15.10 | 15.33 | 21,202,936 | +0.20(+1.33%) |
Oct 01, 2021 | 15.21 | 15.21 | 14.91 | 15.13 | 24,542,600 | -0.05(-0.33%) |
Sep 30, 2021 | 14.88 | 15.32 | 14.84 | 15.18 | 26,576,492 | +0.40(+2.67%) |
Sep 29, 2021 | 15.17 | 15.26 | 14.77 | 14.78 | 28,011,082 | -0.44(-2.87%) |
Sep 28, 2021 | 14.98 | 15.24 | 14.78 | 15.22 | 31,675,706 | +0.13(+0.84%) |
Sep 27, 2021 | 15.19 | 15.35 | 15.04 | 15.10 | 24,648,546 | -0.07(-0.44%) |
Sep 24, 2021 | 15.21 | 15.37 | 15.16 | 15.16 | 15,899,255 | -0.17(-1.10%) |
Sep 23, 2021 | 15.39 | 15.46 | 15.21 | 15.33 | 23,452,654 | -0.19(-1.19%) |
Sep 22, 2021 | 15.60 | 15.82 | 15.48 | 15.52 | 20,276,366 | -0.03(-0.22%) |
Sep 21, 2021 | 15.81 | 15.85 | 15.54 | 15.55 | 21,696,956 | -0.13(-0.86%) |
Sep 20, 2021 | 15.33 | 15.68 | 15.22 | 15.68 | 27,455,664 | +0.24(+1.58%) |
Sep 17, 2021 | 15.54 | 15.55 | 15.36 | 15.44 | 27,724,732 | -0.13(-0.81%) |
Sep 16, 2021 | 15.96 | 15.96 | 15.47 | 15.57 | 48,073,104 | -0.71(-4.39%) |
Sep 15, 2021 | 16.38 | 16.54 | 16.26 | 16.28 | 17,869,664 | -0.12(-0.72%) |
Sep 14, 2021 | 16.51 | 16.67 | 16.36 | 16.40 | 19,163,572 | +0.03(+0.15%) |
Sep 13, 2021 | 16.31 | 16.56 | 16.17 | 16.37 | 18,876,532 | +0.10(+0.62%) |
Sep 10, 2021 | 16.56 | 16.62 | 16.27 | 16.27 | 17,431,140 | -0.29(-1.73%) |
Sep 09, 2021 | 16.83 | 16.83 | 16.50 | 16.56 | 19,189,468 | -0.14(-0.86%) |
Sep 08, 2021 | 16.67 | 16.80 | 16.49 | 16.70 | 23,551,294 | +0.01(+0.05%) |
Sep 07, 2021 | 16.95 | 16.95 | 16.59 | 16.69 | 23,924,014 | -0.38(-2.22%) |
Sep 03, 2021 | 16.97 | 17.25 | 16.86 | 17.07 | 24,068,262 | +0.36(+2.16%) |
Sep 02, 2021 | 16.68 | 16.74 | 16.55 | 16.71 | 15,694,584 | +0.05(+0.30%) |