Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2021 | 20.26 | 0 | +0.02(+0.10%) | |||
Nov 26, 2021 | 20.23 | 20.25 | 20.23 | 20.24 | 1,725,495 | -0.01(-0.05%) |
Nov 24, 2021 | 20.23 | 20.25 | 20.23 | 20.25 | 1,418,561 | +0.02(+0.10%) |
Nov 23, 2021 | 20.24 | 20.24 | 20.23 | 20.23 | 1,214,895 | -0.01(-0.05%) |
Nov 22, 2021 | 20.23 | 20.24 | 20.22 | 20.24 | 1,191,885 | +0.01(+0.05%) |
Nov 19, 2021 | 20.23 | 20.24 | 20.22 | 20.23 | 1,463,715 | +0.00(+0.00%) |
Nov 18, 2021 | 20.23 | 20.24 | 20.23 | 20.23 | 961,132 | -0.01(-0.05%) |
Nov 17, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 631,902 | +0.01(+0.05%) |
Nov 16, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 556,676 | -0.01(-0.05%) |
Nov 15, 2021 | 20.23 | 20.24 | 20.23 | 20.24 | 344,746 | +0.01(+0.05%) |
Nov 12, 2021 | 20.22 | 20.24 | 20.22 | 20.23 | 555,771 | -0.01(-0.05%) |
Nov 11, 2021 | 20.22 | 20.24 | 20.20 | 20.24 | 1,136,451 | +0.02(+0.10%) |
Nov 10, 2021 | 20.23 | 20.22 | 917,899 | -0.01(-0.05%) | ||
Nov 09, 2021 | 20.23 | 20.23 | 20.21 | 20.23 | 1,714,924 | +0.01(+0.05%) |
Nov 08, 2021 | 20.23 | 20.24 | 20.22 | 20.22 | 708,997 | -0.01(-0.05%) |
Nov 05, 2021 | 20.21 | 20.24 | 20.20 | 20.23 | 1,450,588 | +0.01(+0.05%) |
Nov 04, 2021 | 20.23 | 20.23 | 20.22 | 20.22 | 634,308 | +0.00(+0.00%) |
Nov 03, 2021 | 20.20 | 20.23 | 20.20 | 20.22 | 1,561,060 | +0.06(+0.30%) |
Nov 02, 2021 | 20.19 | 20.19 | 20.15 | 20.16 | 898,345 | -0.02(-0.10%) |
Nov 01, 2021 | 20.13 | 20.18 | 20.18 | 20.18 | 679,012 | +0.00(+0.00%) |
Oct 29, 2021 | 20.18 | 20.18 | 20.15 | 20.18 | 1,284,417 | +0.01(+0.05%) |
Oct 28, 2021 | 20.19 | 20.19 | 20.16 | 20.17 | 523,347 | +0.00(+0.00%) |
Oct 27, 2021 | 20.19 | 20.18 | 20.16 | 20.17 | 433,144 | -0.01(-0.05%) |
Oct 26, 2021 | 20.16 | 20.18 | 661,064 | +0.01(+0.05%) | ||
Oct 25, 2021 | 20.16 | 20.19 | 20.16 | 20.17 | 808,475 | +0.00(+0.00%) |
Oct 22, 2021 | 20.20 | 20.20 | 20.15 | 20.17 | 966,055 | +0.00(+0.00%) |
Oct 21, 2021 | 20.18 | 20.19 | 20.15 | 20.17 | 479,799 | -0.01(-0.05%) |
Oct 20, 2021 | 20.16 | 20.18 | 20.13 | 20.18 | 468,985 | +0.01(+0.05%) |
Oct 19, 2021 | 20.15 | 20.18 | 20.14 | 20.17 | 875,483 | +0.02(+0.10%) |
Oct 18, 2021 | 20.12 | 20.15 | 20.12 | 20.15 | 2,095,519 | +0.03(+0.15%) |
Oct 15, 2021 | 20.23 | 20.25 | 20.12 | 20.12 | 1,263,220 | -0.01(-0.05%) |
Oct 14, 2021 | 20.15 | 20.15 | 20.12 | 20.13 | 696,256 | -0.02(-0.10%) |
Oct 13, 2021 | 20.14 | 20.15 | 20.11 | 20.15 | 1,139,481 | +0.00(+0.00%) |
Oct 12, 2021 | 20.15 | 20.15 | 20.11 | 20.15 | 408,080 | +0.04(+0.20%) |
Oct 11, 2021 | 20.18 | 20.18 | 20.10 | 20.11 | 496,204 | -0.06(-0.30%) |
Oct 08, 2021 | 20.09 | 20.18 | 20.09 | 20.17 | 2,788,372 | +0.08(+0.40%) |
Oct 07, 2021 | 20.11 | 20.12 | 20.08 | 20.09 | 1,339,888 | -0.02(-0.10%) |
Oct 06, 2021 | 20.08 | 20.13 | 20.06 | 20.11 | 647,836 | +0.03(+0.15%) |
Oct 05, 2021 | 20.11 | 20.11 | 20.04 | 20.08 | 1,075,005 | -0.05(-0.25%) |
Oct 04, 2021 | 20.06 | 20.12 | 20.05 | 20.13 | 611,063 | +0.07(+0.35%) |
Oct 01, 2021 | 20.06 | 20.10 | 20.04 | 20.06 | 915,530 | +0.02(+0.10%) |
Sep 30, 2021 | 20.08 | 20.10 | 20.03 | 20.04 | 964,011 | -0.02(-0.10%) |
Sep 29, 2021 | 20.07 | 20.10 | 20.05 | 20.06 | 371,642 | -0.01(-0.05%) |
Sep 28, 2021 | 20.00 | 20.08 | 20.00 | 20.07 | 696,966 | +0.06(+0.30%) |
Sep 27, 2021 | 20.07 | 20.08 | 20.00 | 20.01 | 792,766 | -0.05(-0.25%) |
Sep 24, 2021 | 20.02 | 20.07 | 20.02 | 20.06 | 321,644 | +0.02(+0.10%) |
Sep 23, 2021 | 20.02 | 20.05 | 20.00 | 20.04 | 423,488 | +0.03(+0.15%) |
Sep 22, 2021 | 20.02 | 20.11 | 19.99 | 20.01 | 712,720 | +0.01(+0.05%) |
Sep 21, 2021 | 20.00 | 20.02 | 19.99 | 20.00 | 585,383 | -0.01(-0.05%) |
Sep 20, 2021 | 20.02 | 20.03 | 19.97 | 20.01 | 1,910,759 | -0.02(-0.10%) |
Sep 17, 2021 | 19.93 | 20.05 | 19.93 | 20.03 | 1,615,423 | +0.02(+0.10%) |
Sep 16, 2021 | 20.00 | 20.02 | 19.98 | 20.01 | 583,938 | -0.01(-0.05%) |
Sep 15, 2021 | 19.97 | 20.04 | 19.97 | 20.02 | 523,641 | +0.00(+0.00%) |
Sep 14, 2021 | 20.02 | 20.04 | 20.01 | 20.02 | 871,052 | +0.01(+0.05%) |
Sep 13, 2021 | 19.98 | 20.05 | 19.97 | 20.01 | 1,119,836 | +0.04(+0.20%) |
Sep 10, 2021 | 19.99 | 20.02 | 19.97 | 19.97 | 629,246 | -0.01(-0.05%) |
Sep 09, 2021 | 19.98 | 20.03 | 19.96 | 19.98 | 629,328 | +0.01(+0.05%) |
Sep 08, 2021 | 19.97 | 19.99 | 19.95 | 19.97 | 1,088,624 | -0.01(-0.05%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.97 | 19.98 | 840,238 | -0.01(-0.05%) |
Sep 03, 2021 | 19.99 | 20.02 | 19.99 | 19.99 | 789,179 | -0.01(-0.05%) |
Sep 02, 2021 | 19.94 | 20.01 | 19.94 | 20.00 | 674,979 | +0.06(+0.30%) |
Sep 01, 2021 | 19.99 | 20.00 | 19.94 | 19.94 | 970,445 | -0.03(-0.15%) |
Aug 31, 2021 | 19.93 | 20.01 | 19.92 | 19.97 | 2,185,697 | +0.05(+0.25%) |
Aug 30, 2021 | 19.96 | 19.96 | 19.92 | 19.92 | 850,302 | -0.02(-0.10%) |
Aug 27, 2021 | 19.93 | 19.97 | 19.92 | 19.94 | 865,636 | +0.02(+0.10%) |
Aug 26, 2021 | 19.93 | 19.94 | 19.90 | 19.92 | 974,512 | -0.01(-0.05%) |
Aug 25, 2021 | 19.93 | 19.95 | 19.87 | 19.93 | 802,223 | +0.03(+0.15%) |
Aug 24, 2021 | 19.94 | 19.94 | 19.90 | 19.90 | 565,652 | -0.04(-0.20%) |
Aug 23, 2021 | 19.94 | 19.95 | 19.90 | 19.94 | 520,960 | -0.02(-0.10%) |
Aug 20, 2021 | 19.89 | 19.97 | 19.86 | 19.96 | 1,144,296 | +0.06(+0.30%) |
Aug 19, 2021 | 19.88 | 19.90 | 19.81 | 19.90 | 2,690,881 | -0.03(-0.15%) |
Aug 18, 2021 | 19.89 | 19.95 | 19.88 | 19.93 | 762,108 | +0.06(+0.30%) |
Aug 17, 2021 | 19.89 | 19.90 | 19.77 | 19.87 | 1,494,174 | -0.02(-0.10%) |
Aug 16, 2021 | 19.88 | 19.93 | 19.86 | 19.89 | 741,858 | +0.00(+0.00%) |
Aug 13, 2021 | 19.91 | 19.93 | 19.88 | 19.89 | 654,765 | -0.01(-0.05%) |
Aug 12, 2021 | 19.94 | 19.97 | 19.89 | 19.90 | 1,077,526 | -0.01(-0.05%) |
Aug 11, 2021 | 19.95 | 19.95 | 19.88 | 19.91 | 1,407,380 | -0.03(-0.15%) |
Aug 10, 2021 | 19.92 | 19.97 | 19.92 | 19.94 | 566,451 | -0.01(-0.05%) |
Aug 09, 2021 | 19.92 | 19.96 | 19.89 | 19.95 | 761,806 | +0.03(+0.15%) |
Aug 06, 2021 | 19.92 | 19.98 | 19.92 | 19.92 | 1,110,204 | +0.03(+0.15%) |
Aug 05, 2021 | 19.87 | 19.93 | 19.83 | 19.89 | 958,525 | +0.02(+0.10%) |
Aug 04, 2021 | 19.87 | 19.90 | 19.82 | 19.87 | 1,935,708 | +0.01(+0.05%) |
Aug 03, 2021 | 19.97 | 19.97 | 19.86 | 19.86 | 1,687,155 | -0.11(-0.55%) |
Aug 02, 2021 | 19.97 | 20.04 | 19.92 | 19.97 | 1,120,890 | -0.05(-0.25%) |
Jul 30, 2021 | 19.89 | 20.05 | 19.86 | 20.02 | 2,155,263 | +0.15(+0.75%) |
Jul 29, 2021 | 19.92 | 19.97 | 19.85 | 19.87 | 3,392,519 | -0.05(-0.25%) |
Jul 28, 2021 | 19.95 | 20.03 | 19.88 | 19.92 | 2,118,209 | +0.00(+0.00%) |
Jul 27, 2021 | 19.87 | 19.96 | 19.86 | 19.92 | 2,198,632 | -0.03(-0.15%) |
Jul 26, 2021 | 19.92 | 20.02 | 19.92 | 19.95 | 1,456,727 | +0.02(+0.10%) |
Jul 23, 2021 | 19.89 | 19.98 | 19.89 | 19.93 | 2,071,288 | +0.05(+0.25%) |
Jul 22, 2021 | 20.00 | 20.06 | 19.87 | 19.88 | 3,333,522 | -0.18(-0.89%) |
Jul 21, 2021 | 19.92 | 20.08 | 19.89 | 20.06 | 2,898,469 | +0.18(+0.90%) |
Jul 20, 2021 | 19.91 | 20.00 | 19.82 | 19.88 | 3,376,301 | -0.01(-0.05%) |
Jul 19, 2021 | 19.87 | 19.94 | 19.68 | 19.89 | 9,289,317 | -0.04(-0.20%) |
Jul 16, 2021 | 19.84 | 19.93 | 19.83 | 19.93 | 6,335,874 | +0.10(+0.50%) |
Jul 15, 2021 | 19.84 | 19.91 | 19.78 | 19.83 | 11,796,667 | -0.04(-0.20%) |
Jul 14, 2021 | 19.83 | 19.92 | 19.77 | 19.87 | 28,799,660 | +1.36(+7.37%) |
Jul 13, 2021 | 18.63 | 18.70 | 18.37 | 18.51 | 683,016 | -0.19(-1.01%) |
Jul 12, 2021 | 17.70 | 18.86 | 17.60 | 18.70 | 1,664,675 | +1.02(+5.75%) |
Jul 09, 2021 | 17.57 | 17.72 | 17.43 | 17.68 | 416,853 | +0.29(+1.66%) |
Jul 08, 2021 | 17.46 | 17.77 | 17.33 | 17.39 | 766,938 | -0.47(-2.62%) |
Jul 07, 2021 | 17.71 | 17.92 | 17.63 | 17.86 | 551,078 | +0.18(+1.01%) |
Jul 06, 2021 | 17.65 | 17.86 | 17.50 | 17.68 | 811,260 | -0.01(-0.06%) |
Jul 02, 2021 | 17.72 | 17.99 | 17.55 | 17.69 | 705,246 | -0.01(-0.06%) |
Jul 01, 2021 | 17.62 | 17.70 | 17.40 | 17.70 | 914,003 | +0.16(+0.91%) |
Jun 30, 2021 | 17.54 | 17.62 | 17.29 | 17.54 | 632,631 | -0.12(-0.68%) |
Jun 29, 2021 | 17.73 | 17.76 | 17.54 | 17.66 | 605,968 | +0.03(+0.17%) |
Jun 28, 2021 | 17.56 | 17.65 | 17.33 | 17.63 | 915,038 | -0.03(-0.17%) |
Jun 25, 2021 | 17.75 | 17.94 | 17.66 | 17.66 | 4,278,487 | -0.08(-0.45%) |
Jun 24, 2021 | 17.47 | 17.78 | 17.36 | 17.74 | 825,620 | +0.35(+2.00%) |
Jun 23, 2021 | 17.48 | 17.56 | 17.24 | 17.39 | 770,054 | -0.09(-0.51%) |
Jun 22, 2021 | 17.05 | 17.54 | 16.85 | 17.48 | 732,934 | +0.40(+2.32%) |
Jun 21, 2021 | 16.86 | 17.20 | 16.80 | 17.08 | 686,592 | +0.28(+1.65%) |
Jun 18, 2021 | 16.78 | 16.91 | 16.67 | 16.81 | 1,820,310 | -0.20(-1.17%) |
Jun 17, 2021 | 17.19 | 17.25 | 16.82 | 17.00 | 944,125 | -0.26(-1.49%) |
Jun 16, 2021 | 17.40 | 17.40 | 17.02 | 17.26 | 1,083,959 | -0.13(-0.74%) |
Jun 15, 2021 | 17.13 | 17.44 | 17.10 | 17.39 | 652,287 | +0.29(+1.68%) |
Jun 14, 2021 | 17.41 | 17.44 | 16.67 | 17.10 | 2,028,843 | -0.40(-2.27%) |
Jun 11, 2021 | 17.40 | 17.51 | 16.72 | 17.50 | 1,491,773 | +0.17(+0.97%) |
Jun 10, 2021 | 17.35 | 17.55 | 17.05 | 17.33 | 1,537,717 | -0.16(-0.91%) |
Jun 09, 2021 | 15.66 | 17.61 | 15.59 | 17.49 | 4,398,549 | +2.76(+18.71%) |
Jun 08, 2021 | 14.67 | 14.85 | 14.59 | 14.73 | 526,271 | +0.09(+0.61%) |
Jun 07, 2021 | 14.77 | 14.82 | 14.61 | 14.64 | 483,521 | -0.13(-0.87%) |
Jun 04, 2021 | 14.96 | 15.02 | 14.74 | 14.77 | 725,667 | -0.15(-1.00%) |
Jun 03, 2021 | 14.85 | 14.97 | 14.77 | 14.92 | 791,859 | +0.07(+0.47%) |
Jun 02, 2021 | 14.87 | 14.96 | 14.77 | 14.85 | 730,595 | +0.00(+0.00%) |