Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 19.26 | 19.46 | 19.17 | 19.41 | 951,618 | +0.18(+0.94%) |
Aug 30, 2022 | 19.29 | 19.36 | 19.13 | 19.23 | 626,957 | -0.06(-0.30%) |
Aug 29, 2022 | 19.25 | 19.36 | 19.22 | 19.28 | 766,507 | +0.17(+0.89%) |
Aug 26, 2022 | 19.34 | 19.38 | 19.06 | 19.11 | 1,644,901 | -0.13(-0.69%) |
Aug 25, 2022 | 19.49 | 19.56 | 19.19 | 19.25 | 851,674 | -0.27(-1.36%) |
Aug 24, 2022 | 19.46 | 19.58 | 19.41 | 19.51 | 1,192,915 | +0.14(+0.73%) |
Aug 23, 2022 | 19.35 | 19.42 | 19.13 | 19.37 | 775,306 | +0.10(+0.54%) |
Aug 22, 2022 | 19.24 | 19.36 | 19.21 | 19.27 | 1,051,371 | +0.06(+0.30%) |
Aug 19, 2022 | 19.16 | 19.24 | 19.15 | 19.21 | 1,754,089 | +0.32(+1.71%) |
Aug 18, 2022 | 18.89 | 18.92 | 18.76 | 18.89 | 2,555,245 | -0.03(-0.15%) |
Aug 17, 2022 | 18.87 | 18.97 | 18.86 | 18.91 | 1,975,785 | +0.21(+1.12%) |
Aug 16, 2022 | 18.82 | 18.99 | 18.71 | 18.71 | 433,976 | -0.09(-0.45%) |
Aug 15, 2022 | 18.64 | 18.79 | 18.58 | 18.79 | 591,432 | +0.02(+0.10%) |
Aug 12, 2022 | 18.85 | 18.95 | 18.77 | 18.77 | 567,953 | -0.20(-1.05%) |
Aug 11, 2022 | 18.57 | 19.01 | 18.55 | 18.97 | 1,170,939 | +0.44(+2.35%) |
Aug 10, 2022 | 18.43 | 18.59 | 18.26 | 18.54 | 1,252,120 | +0.12(+0.67%) |
Aug 09, 2022 | 18.43 | 18.48 | 18.34 | 18.41 | 564,957 | +0.07(+0.36%) |
Aug 08, 2022 | 18.45 | 18.46 | 18.31 | 18.35 | 600,063 | -0.29(-1.58%) |
Aug 05, 2022 | 18.57 | 18.73 | 18.55 | 18.64 | 2,389,200 | +0.43(+2.34%) |
Aug 04, 2022 | 18.25 | 18.32 | 18.17 | 18.21 | 1,443,977 | +0.02(+0.10%) |
Aug 03, 2022 | 18.54 | 18.67 | 18.19 | 18.19 | 1,003,284 | -0.27(-1.49%) |
Aug 02, 2022 | 18.08 | 18.51 | 18.00 | 18.47 | 2,088,306 | +0.39(+2.15%) |
Aug 01, 2022 | 18.37 | 18.39 | 18.08 | 18.08 | 2,389,510 | -0.45(-2.41%) |
Jul 29, 2022 | 18.51 | 18.55 | 18.24 | 18.53 | 3,437,702 | +0.04(+0.21%) |
Jul 28, 2022 | 18.42 | 18.55 | 18.30 | 18.49 | 2,408,391 | -0.13(-0.71%) |
Jul 27, 2022 | 18.43 | 18.65 | 18.37 | 18.62 | 1,136,409 | +0.09(+0.51%) |
Jul 26, 2022 | 18.30 | 18.54 | 18.26 | 18.53 | 3,541,590 | -0.02(-0.10%) |
Jul 25, 2022 | 18.64 | 18.68 | 18.53 | 18.55 | 407,738 | +0.19(+1.03%) |
Jul 22, 2022 | 18.41 | 18.45 | 18.24 | 18.36 | 1,298,524 | -0.33(-1.78%) |
Jul 21, 2022 | 18.91 | 18.94 | 18.66 | 18.69 | 3,636,059 | -0.31(-1.65%) |
Jul 20, 2022 | 18.87 | 19.10 | 18.86 | 19.00 | 789,494 | -0.08(-0.40%) |
Jul 19, 2022 | 18.96 | 19.17 | 18.92 | 19.08 | 2,770,870 | +0.12(+0.65%) |
Jul 18, 2022 | 18.91 | 19.07 | 18.90 | 18.95 | 3,030,201 | +0.20(+1.06%) |
Jul 15, 2022 | 18.81 | 18.85 | 18.66 | 18.75 | 1,454,895 | -0.10(-0.55%) |
Jul 14, 2022 | 18.91 | 19.03 | 18.76 | 18.86 | 2,999,113 | +0.15(+0.81%) |
Jul 13, 2022 | 19.15 | 19.20 | 18.69 | 18.71 | 1,314,367 | -0.23(-1.20%) |
Jul 12, 2022 | 18.85 | 18.94 | 18.73 | 18.93 | 1,342,769 | -0.10(-0.55%) |
Jul 11, 2022 | 19.15 | 19.16 | 18.97 | 19.04 | 1,107,633 | -0.33(-1.71%) |
Jul 08, 2022 | 19.21 | 19.44 | 19.21 | 19.37 | 2,914,954 | +0.23(+1.19%) |
Jul 07, 2022 | 18.93 | 19.18 | 18.92 | 19.14 | 5,661,100 | +0.15(+0.80%) |
Jul 06, 2022 | 18.55 | 18.99 | 18.55 | 18.99 | 1,508,708 | +0.31(+1.68%) |
Jul 05, 2022 | 18.63 | 18.76 | 18.50 | 18.68 | 2,543,697 | -0.11(-0.61%) |
Jul 01, 2022 | 18.82 | 18.91 | 18.54 | 18.79 | 1,721,106 | -0.22(-1.15%) |
Jun 30, 2022 | 19.01 | 19.04 | 18.88 | 19.01 | 1,341,319 | -0.18(-0.94%) |
Jun 29, 2022 | 19.44 | 19.47 | 19.18 | 19.19 | 1,135,393 | -0.30(-1.56%) |
Jun 28, 2022 | 19.64 | 19.70 | 19.48 | 19.49 | 3,357,691 | -0.09(-0.44%) |
Jun 27, 2022 | 19.65 | 19.65 | 19.47 | 19.58 | 731,260 | +0.17(+0.88%) |
Jun 24, 2022 | 19.26 | 19.41 | 19.14 | 19.41 | 646,587 | +0.28(+1.49%) |
Jun 23, 2022 | 19.20 | 19.26 | 18.98 | 19.12 | 3,524,807 | -0.18(-0.93%) |
Jun 22, 2022 | 19.40 | 19.45 | 19.28 | 19.30 | 1,192,538 | -0.52(-2.63%) |
Jun 21, 2022 | 19.85 | 19.90 | 19.70 | 19.83 | 1,868,697 | +0.34(+1.75%) |
Jun 17, 2022 | 19.52 | 19.70 | 19.38 | 19.48 | 1,847,600 | -0.10(-0.53%) |
Jun 16, 2022 | 20.15 | 20.21 | 19.58 | 19.59 | 2,025,030 | -0.13(-0.67%) |
Jun 15, 2022 | 19.86 | 20.04 | 19.71 | 19.72 | 2,193,928 | -0.40(-1.98%) |
Jun 14, 2022 | 19.78 | 20.13 | 19.71 | 20.12 | 2,814,784 | +0.28(+1.43%) |
Jun 13, 2022 | 19.65 | 20.02 | 19.62 | 19.83 | 2,848,663 | +0.59(+3.05%) |
Jun 10, 2022 | 19.17 | 19.39 | 19.12 | 19.25 | 1,664,400 | +0.10(+0.54%) |
Jun 09, 2022 | 19.24 | 19.26 | 19.10 | 19.14 | 630,920 | -0.05(-0.25%) |
Jun 08, 2022 | 19.10 | 19.19 | 19.04 | 19.19 | 683,838 | +0.15(+0.80%) |
Jun 07, 2022 | 19.10 | 19.11 | 18.92 | 19.04 | 1,061,155 | -0.19(-0.99%) |
Jun 06, 2022 | 19.03 | 19.25 | 18.98 | 19.23 | 2,147,984 | +0.32(+1.71%) |
Jun 03, 2022 | 19.06 | 19.07 | 18.89 | 18.91 | 739,530 | +0.06(+0.30%) |
Jun 02, 2022 | 18.78 | 18.97 | 18.78 | 18.85 | 1,468,942 | -0.01(-0.05%) |
Jun 01, 2022 | 18.73 | 18.94 | 18.68 | 18.86 | 1,658,273 | +0.03(+0.15%) |
May 31, 2022 | 18.72 | 18.92 | 18.72 | 18.83 | 2,934,000 | +0.39(+2.11%) |
May 27, 2022 | 18.39 | 18.50 | 18.35 | 18.44 | 1,506,409 | -0.05(-0.26%) |
May 26, 2022 | 18.44 | 18.64 | 18.44 | 18.49 | 1,251,772 | +0.09(+0.46%) |
May 25, 2022 | 18.36 | 18.52 | 18.36 | 18.40 | 1,646,599 | -0.09(-0.46%) |
May 24, 2022 | 18.62 | 18.64 | 18.37 | 18.49 | 2,196,872 | -0.35(-1.86%) |
May 23, 2022 | 18.67 | 18.85 | 18.59 | 18.84 | 1,128,258 | +0.29(+1.59%) |
May 20, 2022 | 18.77 | 18.78 | 18.47 | 18.55 | 2,080,804 | -0.23(-1.21%) |
May 19, 2022 | 18.52 | 18.81 | 18.51 | 18.77 | 1,831,558 | -0.04(-0.20%) |
May 18, 2022 | 19.17 | 19.18 | 18.80 | 18.81 | 1,941,018 | -0.40(-2.07%) |
May 17, 2022 | 19.17 | 19.22 | 19.07 | 19.21 | 1,739,478 | +0.24(+1.25%) |
May 16, 2022 | 18.91 | 18.97 | 18.81 | 18.97 | 958,198 | +0.02(+0.10%) |
May 13, 2022 | 18.81 | 18.97 | 18.79 | 18.95 | 1,080,338 | +0.27(+1.42%) |
May 12, 2022 | 18.63 | 18.70 | 18.51 | 18.69 | 2,781,821 | +0.02(+0.10%) |
May 11, 2022 | 19.16 | 19.23 | 18.67 | 18.67 | 4,564,118 | -0.33(-1.75%) |
May 10, 2022 | 18.98 | 19.06 | 18.81 | 19.00 | 2,511,212 | -0.21(-1.09%) |
May 09, 2022 | 19.51 | 19.55 | 19.19 | 19.21 | 2,541,708 | -0.15(-0.78%) |
May 06, 2022 | 19.28 | 19.42 | 19.14 | 19.36 | 2,809,613 | +0.27(+1.44%) |
May 05, 2022 | 18.93 | 19.28 | 18.91 | 19.09 | 3,607,218 | +0.52(+2.81%) |
May 04, 2022 | 18.67 | 18.77 | 18.53 | 18.56 | 4,387,897 | -0.11(-0.61%) |
May 03, 2022 | 18.52 | 18.69 | 18.47 | 18.68 | 2,591,263 | -0.11(-0.61%) |
May 02, 2022 | 18.71 | 18.84 | 18.64 | 18.79 | 3,905,285 | +0.29(+1.59%) |
Apr 29, 2022 | 18.50 | 18.54 | 18.26 | 18.50 | 3,085,444 | +0.24(+1.30%) |
Apr 28, 2022 | 18.35 | 18.39 | 18.24 | 18.26 | 1,747,658 | -0.01(-0.05%) |
Apr 27, 2022 | 18.07 | 18.28 | 18.06 | 18.27 | 1,749,139 | +0.23(+1.26%) |
Apr 26, 2022 | 18.04 | 18.13 | 17.95 | 18.04 | 2,236,094 | -0.17(-0.94%) |
Apr 25, 2022 | 18.20 | 18.23 | 18.07 | 18.21 | 3,090,031 | -0.19(-1.03%) |
Apr 22, 2022 | 18.41 | 18.44 | 18.20 | 18.40 | 1,334,331 | +0.09(+0.52%) |
Apr 21, 2022 | 18.28 | 18.54 | 18.28 | 18.31 | 2,562,676 | +0.13(+0.73%) |
Apr 20, 2022 | 18.38 | 18.43 | 18.12 | 18.18 | 2,688,704 | -0.36(-1.94%) |
Apr 19, 2022 | 18.56 | 18.63 | 18.47 | 18.54 | 1,932,239 | +0.13(+0.72%) |
Apr 18, 2022 | 18.28 | 18.46 | 18.25 | 18.40 | 2,223,092 | +0.09(+0.52%) |
Apr 14, 2022 | 17.99 | 18.34 | 17.99 | 18.31 | 2,831,067 | +0.36(+2.01%) |
Apr 13, 2022 | 17.98 | 18.01 | 17.81 | 17.95 | 2,119,203 | -0.06(-0.32%) |
Apr 12, 2022 | 17.82 | 18.03 | 17.82 | 18.00 | 2,306,331 | +0.03(+0.16%) |
Apr 11, 2022 | 17.87 | 18.06 | 17.82 | 17.98 | 2,818,598 | +0.28(+1.55%) |
Apr 08, 2022 | 17.64 | 17.81 | 17.59 | 17.70 | 2,216,796 | +0.20(+1.14%) |
Apr 07, 2022 | 17.54 | 17.64 | 17.47 | 17.50 | 2,296,168 | +0.13(+0.76%) |
Apr 06, 2022 | 17.49 | 17.50 | 17.26 | 17.37 | 3,288,369 | +0.14(+0.83%) |
Apr 05, 2022 | 16.93 | 17.25 | 16.93 | 17.23 | 1,832,053 | +0.38(+2.25%) |
Apr 04, 2022 | 16.79 | 16.94 | 16.78 | 16.85 | 1,038,755 | +0.10(+0.62%) |
Apr 01, 2022 | 17.03 | 17.07 | 16.67 | 16.74 | 2,684,627 | -0.03(-0.17%) |
Mar 31, 2022 | 16.79 | 16.84 | 16.72 | 16.77 | 8,783,342 | -0.06(-0.34%) |
Mar 30, 2022 | 17.04 | 17.07 | 16.80 | 16.83 | 1,637,008 | -0.12(-0.73%) |
Mar 29, 2022 | 16.99 | 17.09 | 16.86 | 16.95 | 7,544,231 | -0.14(-0.83%) |
Mar 28, 2022 | 17.13 | 17.20 | 16.99 | 17.09 | 7,109,262 | -0.15(-0.88%) |
Mar 25, 2022 | 17.13 | 17.37 | 17.13 | 17.25 | 4,580,721 | +0.23(+1.34%) |
Mar 24, 2022 | 17.10 | 17.12 | 16.93 | 17.02 | 3,848,940 | +0.14(+0.84%) |
Mar 23, 2022 | 17.16 | 17.24 | 16.87 | 16.88 | 1,946,119 | -0.39(-2.25%) |
Mar 22, 2022 | 17.23 | 17.30 | 17.18 | 17.27 | 5,420,649 | +0.22(+1.28%) |
Mar 21, 2022 | 16.93 | 17.11 | 16.88 | 17.05 | 10,233,918 | +0.38(+2.28%) |
Mar 18, 2022 | 16.75 | 16.76 | 16.64 | 16.67 | 2,005,181 | -0.20(-1.18%) |
Mar 17, 2022 | 16.72 | 16.95 | 16.66 | 16.87 | 3,216,423 | +0.14(+0.85%) |
Mar 16, 2022 | 16.86 | 17.05 | 16.70 | 16.72 | 3,875,339 | -0.16(-0.95%) |
Mar 15, 2022 | 16.72 | 16.93 | 16.69 | 16.89 | 2,689,783 | +0.02(+0.11%) |
Mar 14, 2022 | 16.74 | 16.88 | 16.72 | 16.87 | 2,195,443 | +0.40(+2.42%) |
Mar 11, 2022 | 16.55 | 16.56 | 16.41 | 16.47 | 1,292,819 | -0.07(-0.40%) |
Mar 10, 2022 | 16.49 | 16.62 | 16.54 | 3,054,443 | +0.23(+1.40%) | |
Mar 09, 2022 | 16.23 | 16.34 | 16.20 | 16.31 | 1,396,973 | +0.17(+1.06%) |
Mar 08, 2022 | 16.17 | 16.20 | 16.09 | 16.14 | 5,925,883 | +0.16(+1.01%) |
Mar 07, 2022 | 15.99 | 16.03 | 15.82 | 15.98 | 7,016,911 | +0.10(+0.66%) |
Mar 04, 2022 | 15.85 | 15.98 | 15.81 | 15.87 | 2,142,788 | -0.28(-1.70%) |
Mar 03, 2022 | 16.20 | 16.26 | 16.05 | 16.15 | 7,757,509 | -0.18(-1.10%) |
Mar 02, 2022 | 15.95 | 16.34 | 15.89 | 16.33 | 8,455,968 | +0.57(+3.61%) |
Mar 01, 2022 | 15.89 | 15.93 | 15.66 | 15.76 | 10,923,189 | -0.21(-1.31%) |
Feb 28, 2022 | 16.14 | 16.15 | 15.94 | 15.97 | 3,623,410 | -0.35(-2.15%) |
Feb 25, 2022 | 16.32 | 16.41 | 16.28 | 16.32 | 2,115,402 | +0.00(+0.00%) |
Feb 24, 2022 | 16.09 | 16.39 | 16.05 | 16.32 | 6,516,568 | -0.05(-0.29%) |
Feb 23, 2022 | 16.22 | 16.36 | 16.21 | 16.36 | 2,368,255 | +0.23(+1.41%) |
Feb 22, 2022 | 16.22 | 16.27 | 16.12 | 16.14 | 2,417,928 | -0.04(-0.23%) |
Feb 18, 2022 | 16.17 | 0 | -0.17(-1.04%) | |||
Feb 17, 2022 | 16.38 | 16.45 | 16.26 | 16.35 | 4,048,502 | -0.13(-0.81%) |
Feb 16, 2022 | 16.45 | 16.62 | 16.43 | 16.48 | 3,267,180 | -0.09(-0.52%) |
Feb 15, 2022 | 16.50 | 16.57 | 16.47 | 16.56 | 2,681,007 | +0.19(+1.16%) |
Feb 14, 2022 | 16.31 | 16.45 | 16.24 | 16.37 | 3,049,150 | +0.21(+1.29%) |
Feb 11, 2022 | 16.36 | 16.53 | 16.15 | 16.17 | 3,587,160 | -0.27(-1.62%) |
Feb 10, 2022 | 16.26 | 16.48 | 16.25 | 16.43 | 7,698,214 | +0.25(+1.52%) |
Feb 09, 2022 | 16.14 | 16.20 | 16.07 | 16.18 | 5,413,969 | -0.02(-0.12%) |
Feb 08, 2022 | 16.18 | 16.24 | 16.17 | 16.20 | 4,720,621 | +0.10(+0.65%) |
Feb 07, 2022 | 16.12 | 16.17 | 16.08 | 16.10 | 701,733 | -0.02(-0.12%) |
Feb 04, 2022 | 16.02 | 16.14 | 15.99 | 16.12 | 1,867,416 | +0.24(+1.49%) |
Feb 03, 2022 | 15.94 | 15.84 | 15.88 | 1,561,323 | +0.13(+0.84%) | |
Feb 02, 2022 | 15.79 | 15.79 | 15.61 | 15.75 | 1,767,164 | -0.07(-0.42%) |
Feb 01, 2022 | 15.76 | 15.88 | 15.74 | 15.81 | 2,070,613 | +0.06(+0.36%) |
Jan 31, 2022 | 15.79 | 15.70 | 15.76 | 1,305,406 | +0.09(+0.54%) | |
Jan 28, 2022 | 15.79 | 15.82 | 15.64 | 15.67 | 1,815,232 | -0.03(-0.18%) |
Jan 27, 2022 | 15.76 | 15.78 | 15.66 | 15.70 | 3,789,401 | -0.27(-1.72%) |
Jan 26, 2022 | 15.79 | 15.99 | 15.75 | 15.98 | 2,192,351 | +0.17(+1.08%) |
Jan 25, 2022 | 15.70 | 15.83 | 15.62 | 15.81 | 1,826,264 | +0.05(+0.30%) |
Jan 24, 2022 | 15.57 | 15.77 | 15.56 | 15.76 | 2,098,727 | +0.12(+0.79%) |
Jan 21, 2022 | 15.67 | 15.74 | 15.58 | 15.63 | 2,406,709 | -0.19(-1.20%) |
Jan 20, 2022 | 15.89 | 15.92 | 15.82 | 15.82 | 1,195,938 | -0.10(-0.65%) |
Jan 19, 2022 | 15.99 | 16.01 | 15.86 | 15.93 | 3,456,513 | -0.12(-0.77%) |
Jan 18, 2022 | 15.95 | 16.05 | 15.91 | 16.05 | 2,451,193 | +0.24(+1.50%) |
Jan 14, 2022 | 15.81 | 0 | +0.23(+1.46%) | |||
Jan 13, 2022 | 15.69 | 15.72 | 15.57 | 15.59 | 5,145,343 | -0.13(-0.84%) |
Jan 12, 2022 | 15.62 | 15.73 | 15.62 | 15.72 | 5,129,951 | +0.07(+0.42%) |
Jan 11, 2022 | 15.74 | 15.76 | 15.65 | 15.65 | 2,279,249 | -0.10(-0.66%) |
Jan 10, 2022 | 15.88 | 15.91 | 15.75 | 15.76 | 1,342,904 | -0.05(-0.30%) |
Jan 07, 2022 | 15.71 | 15.89 | 15.71 | 15.81 | 1,746,172 | +0.11(+0.73%) |
Jan 06, 2022 | 15.79 | 15.81 | 15.68 | 15.69 | 2,074,739 | -0.02(-0.12%) |
Jan 05, 2022 | 15.62 | 15.76 | 15.61 | 15.71 | 2,425,399 | +0.06(+0.36%) |
Jan 04, 2022 | 15.64 | 15.76 | 15.62 | 15.65 | 4,567,767 | +0.07(+0.43%) |
Jan 03, 2022 | 15.37 | 15.59 | 15.32 | 15.59 | 1,284,647 | +0.43(+2.81%) |
Dec 31, 2021 | 15.23 | 15.27 | 15.11 | 15.16 | 1,045,828 | -0.06(-0.37%) |
Dec 30, 2021 | 15.28 | 15.37 | 15.22 | 15.22 | 864,690 | -0.13(-0.87%) |
Dec 29, 2021 | 15.31 | 15.38 | 15.28 | 15.35 | 2,180,552 | +0.15(+1.00%) |
Dec 28, 2021 | 15.06 | 15.21 | 15.04 | 15.20 | 1,200,200 | +0.07(+0.44%) |
Dec 27, 2021 | 15.16 | 15.19 | 15.12 | 15.13 | 656,570 | +0.03(+0.19%) |
Dec 23, 2021 | 15.07 | 15.22 | 15.07 | 15.10 | 412,683 | +0.07(+0.44%) |
Dec 22, 2021 | 15.05 | 15.12 | 15.04 | 15.04 | 297,279 | -0.07(-0.44%) |
Dec 21, 2021 | 15.21 | 15.26 | 15.10 | 15.10 | 1,643,598 | +0.07(+0.44%) |
Dec 20, 2021 | 14.94 | 15.07 | 14.92 | 15.04 | 1,062,223 | +0.09(+0.57%) |
Dec 17, 2021 | 14.99 | 15.01 | 14.92 | 14.95 | 952,146 | -0.17(-1.13%) |
Dec 16, 2021 | 15.14 | 15.15 | 15.04 | 15.12 | 795,553 | +0.00(+0.00%) |
Dec 15, 2021 | 15.08 | 15.13 | 14.97 | 15.12 | 997,959 | +0.14(+0.95%) |
Dec 14, 2021 | 15.00 | 15.10 | 14.95 | 14.98 | 926,981 | +0.03(+0.19%) |
Dec 13, 2021 | 15.01 | 15.01 | 14.92 | 14.95 | 800,041 | -0.22(-1.44%) |
Dec 10, 2021 | 15.07 | 15.17 | 15.03 | 15.17 | 878,239 | +0.04(+0.25%) |
Dec 09, 2021 | 15.12 | 15.21 | 15.07 | 15.13 | 1,248,898 | -0.09(-0.56%) |
Dec 08, 2021 | 15.00 | 15.22 | 15.00 | 15.22 | 1,007,279 | +0.26(+1.71%) |
Dec 07, 2021 | 14.89 | 14.97 | 14.81 | 14.96 | 946,124 | +0.12(+0.83%) |
Dec 06, 2021 | 14.66 | 14.87 | 14.64 | 14.84 | 3,401,494 | +0.19(+1.29%) |
Dec 03, 2021 | 14.89 | 14.93 | 14.57 | 14.65 | 2,360,677 | -0.17(-1.15%) |
Dec 02, 2021 | 14.79 | 14.91 | 14.77 | 14.82 | 1,891,040 | -0.03(-0.19%) |
Dec 01, 2021 | 15.02 | 15.08 | 14.83 | 14.85 | 1,513,348 | -0.09(-0.57%) |
Nov 30, 2021 | 15.02 | 15.02 | 14.88 | 14.93 | 5,144,644 | -0.23(-1.50%) |
Nov 29, 2021 | 15.26 | 15.27 | 15.12 | 15.16 | 2,847,013 | +0.10(+0.69%) |
Nov 26, 2021 | 15.21 | 15.24 | 15.03 | 15.06 | 2,380,585 | -0.38(-2.46%) |
Nov 24, 2021 | 15.62 | 15.65 | 15.43 | 15.44 | 1,072,835 | -0.23(-1.45%) |
Nov 23, 2021 | 15.52 | 15.67 | 15.51 | 15.66 | 1,754,898 | +0.20(+1.29%) |
Nov 22, 2021 | 15.38 | 15.51 | 15.35 | 15.46 | 1,513,205 | +0.19(+1.24%) |
Nov 19, 2021 | 15.35 | 15.36 | 15.26 | 15.27 | 995,666 | -0.16(-1.04%) |
Nov 18, 2021 | 15.52 | 15.48 | 15.44 | 15.44 | 1,173,256 | -0.07(-0.43%) |
Nov 17, 2021 | 15.67 | 15.69 | 15.49 | 15.50 | 929,938 | -0.11(-0.73%) |
Nov 16, 2021 | 15.56 | 15.65 | 15.49 | 15.62 | 1,236,800 | +0.03(+0.18%) |
Nov 15, 2021 | 15.44 | 15.62 | 15.43 | 15.59 | 959,208 | +0.20(+1.29%) |
Nov 12, 2021 | 15.33 | 15.45 | 15.27 | 15.39 | 1,252,680 | -0.01(-0.06%) |
Nov 11, 2021 | 15.30 | 15.40 | 15.26 | 15.40 | 1,173,847 | +0.10(+0.68%) |
Nov 10, 2021 | 15.05 | 15.29 | 1,861,441 | +0.26(+1.70%) | ||
Nov 09, 2021 | 15.04 | 15.07 | 14.94 | 15.04 | 2,029,645 | -0.20(-1.31%) |
Nov 08, 2021 | 15.23 | 15.27 | 15.20 | 15.24 | 1,322,765 | +0.03(+0.19%) |
Nov 05, 2021 | 15.29 | 15.33 | 15.17 | 15.21 | 2,378,842 | -0.23(-1.47%) |
Nov 04, 2021 | 15.57 | 15.57 | 15.40 | 15.44 | 1,148,248 | -0.15(-0.97%) |
Nov 03, 2021 | 15.36 | 15.60 | 15.34 | 15.59 | 1,211,225 | +0.15(+0.98%) |
Nov 02, 2021 | 15.48 | 15.49 | 15.38 | 15.44 | 513,767 | -0.07(-0.43%) |
Nov 01, 2021 | 15.58 | 15.38 | 15.48 | 15.50 | 1,317,665 | +0.12(+0.80%) |
Oct 29, 2021 | 15.51 | 15.54 | 15.36 | 15.38 | 2,323,827 | -0.07(-0.43%) |
Oct 28, 2021 | 15.39 | 15.48 | 15.33 | 15.44 | 2,688,154 | +0.05(+0.31%) |
Oct 27, 2021 | 15.53 | 15.58 | 15.34 | 15.40 | 2,508,905 | -0.27(-1.75%) |
Oct 26, 2021 | 15.73 | 15.67 | 15.67 | 716,459 | -0.14(-0.90%) | |
Oct 25, 2021 | 15.82 | 15.83 | 15.77 | 15.81 | 461,034 | +0.02(+0.12%) |
Oct 22, 2021 | 15.86 | 15.89 | 15.76 | 15.80 | 1,133,764 | -0.16(-1.01%) |
Oct 21, 2021 | 15.91 | 15.99 | 15.90 | 15.96 | 4,056,887 | +0.02(+0.12%) |
Oct 20, 2021 | 15.88 | 15.97 | 15.84 | 15.94 | 1,541,824 | +0.10(+0.66%) |
Oct 19, 2021 | 15.73 | 15.84 | 15.72 | 15.83 | 695,087 | +0.22(+1.40%) |
Oct 18, 2021 | 15.69 | 15.74 | 15.59 | 15.62 | 897,265 | -0.07(-0.42%) |
Oct 15, 2021 | 15.69 | 15.76 | 15.68 | 15.68 | 649,066 | +0.08(+0.49%) |
Oct 14, 2021 | 15.66 | 15.70 | 15.60 | 15.61 | 1,042,237 | -0.06(-0.36%) |
Oct 13, 2021 | 15.75 | 15.75 | 15.64 | 15.66 | 4,634,777 | -0.16(-1.02%) |
Oct 12, 2021 | 15.97 | 15.98 | 15.81 | 15.82 | 949,846 | -0.27(-1.65%) |
Oct 11, 2021 | 16.09 | 16.10 | 16.05 | 16.09 | 677,544 | +0.05(+0.30%) |
Oct 08, 2021 | 16.01 | 16.09 | 16.01 | 16.04 | 1,955,881 | +0.09(+0.59%) |
Oct 07, 2021 | 15.91 | 15.98 | 15.90 | 15.95 | 1,841,648 | +0.18(+1.14%) |
Oct 06, 2021 | 15.81 | 15.81 | 15.74 | 15.77 | 6,644,404 | -0.09(-0.54%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.75 | 15.85 | 6,457,545 | +0.13(+0.84%) |
Oct 04, 2021 | 15.76 | 15.81 | 15.66 | 15.72 | 1,480,362 | +0.04(+0.24%) |
Oct 01, 2021 | 15.74 | 15.80 | 15.68 | 15.68 | 6,937,812 | -0.13(-0.84%) |
Sep 30, 2021 | 15.83 | 15.88 | 15.79 | 15.81 | 2,474,652 | +0.01(+0.06%) |
Sep 29, 2021 | 15.76 | 15.88 | 15.69 | 15.81 | 5,025,777 | -0.03(-0.18%) |
Sep 28, 2021 | 15.81 | 15.88 | 15.73 | 15.83 | 7,134,438 | +0.24(+1.52%) |
Sep 27, 2021 | 15.62 | 15.64 | 15.54 | 15.60 | 4,629,057 | +0.06(+0.37%) |
Sep 24, 2021 | 15.45 | 15.56 | 15.44 | 15.54 | 5,829,449 | +0.16(+1.05%) |
Sep 23, 2021 | 15.18 | 15.39 | 15.18 | 15.38 | 1,319,029 | +0.31(+2.08%) |
Sep 22, 2021 | 15.15 | 15.18 | 15.05 | 15.07 | 2,932,595 | -0.09(-0.56%) |
Sep 21, 2021 | 15.16 | 15.21 | 15.13 | 15.15 | 980,088 | +0.02(+0.13%) |
Sep 20, 2021 | 15.17 | 15.21 | 15.09 | 15.13 | 2,660,046 | -0.19(-1.24%) |
Sep 17, 2021 | 15.32 | 15.36 | 15.30 | 15.32 | 826,330 | +0.08(+0.50%) |
Sep 16, 2021 | 15.26 | 15.28 | 15.19 | 15.25 | 625,970 | +0.07(+0.44%) |
Sep 15, 2021 | 15.10 | 15.24 | 15.10 | 15.18 | 899,752 | +0.05(+0.31%) |
Sep 14, 2021 | 15.26 | 15.27 | 15.08 | 15.13 | 1,551,580 | -0.17(-1.12%) |
Sep 13, 2021 | 15.33 | 15.34 | 15.29 | 15.30 | 533,030 | -0.09(-0.62%) |
Sep 10, 2021 | 15.35 | 15.43 | 15.33 | 15.40 | 494,555 | +0.13(+0.87%) |
Sep 09, 2021 | 15.44 | 15.46 | 15.25 | 15.26 | 975,735 | -0.19(-1.23%) |
Sep 08, 2021 | 15.49 | 15.51 | 15.43 | 15.45 | 960,125 | -0.10(-0.67%) |
Sep 07, 2021 | 15.53 | 15.59 | 15.50 | 15.56 | 1,056,978 | +0.12(+0.80%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.41 | 15.44 | 610,568 | +0.13(+0.87%) |
Sep 02, 2021 | 15.33 | 15.38 | 15.29 | 15.30 | 910,370 | -0.07(-0.43%) |