Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.27 | 21.33 | 21.09 | 21.14 | 5,709,675 | -0.25(-1.17%) |
May 27, 2022 | 20.92 | 21.39 | 20.92 | 21.39 | 2,928,989 | +0.01(+0.04%) |
May 26, 2022 | 21.29 | 21.39 | 21.25 | 21.38 | 3,885,115 | +0.08(+0.39%) |
May 25, 2022 | 21.00 | 21.32 | 20.95 | 21.29 | 3,765,425 | +0.29(+1.37%) |
May 24, 2022 | 20.73 | 21.01 | 20.47 | 21.01 | 2,957,558 | +0.18(+0.84%) |
May 23, 2022 | 20.85 | 20.95 | 20.64 | 20.83 | 3,419,806 | +0.29(+1.40%) |
May 20, 2022 | 20.37 | 20.61 | 20.16 | 20.54 | 3,221,448 | +0.18(+0.86%) |
May 19, 2022 | 20.27 | 20.52 | 20.20 | 20.37 | 3,058,062 | +0.03(+0.14%) |
May 18, 2022 | 20.45 | 20.63 | 20.28 | 20.34 | 3,287,544 | -0.19(-0.90%) |
May 17, 2022 | 20.14 | 20.52 | 20.12 | 20.52 | 3,340,387 | +0.56(+2.83%) |
May 16, 2022 | 20.14 | 20.17 | 19.84 | 19.96 | 4,495,360 | -0.15(-0.74%) |
May 13, 2022 | 20.03 | 20.22 | 19.91 | 20.11 | 4,575,195 | +0.07(+0.37%) |
May 12, 2022 | 19.89 | 20.18 | 19.75 | 20.03 | 6,114,047 | +0.07(+0.37%) |
May 11, 2022 | 20.20 | 20.44 | 19.90 | 19.96 | 8,712,864 | -0.26(-1.28%) |
May 10, 2022 | 20.41 | 20.70 | 20.02 | 20.22 | 8,755,073 | -0.15(-0.73%) |
May 09, 2022 | 20.69 | 20.78 | 20.36 | 20.37 | 8,227,311 | -0.46(-2.22%) |
May 06, 2022 | 20.68 | 20.95 | 20.57 | 20.83 | 5,640,226 | +0.15(+0.72%) |
May 05, 2022 | 20.73 | 20.76 | 20.29 | 20.68 | 7,276,412 | -0.19(-0.93%) |
May 04, 2022 | 20.54 | 20.89 | 20.14 | 20.88 | 10,613,039 | +0.33(+1.62%) |
May 03, 2022 | 20.83 | 20.84 | 20.46 | 20.54 | 9,734,771 | -0.30(-1.42%) |
May 02, 2022 | 20.83 | 20.94 | 20.64 | 20.84 | 7,563,844 | +0.12(+0.58%) |
Apr 29, 2022 | 21.03 | 21.07 | 20.71 | 20.72 | 6,823,697 | -0.33(-1.58%) |
Apr 28, 2022 | 21.15 | 21.16 | 20.99 | 21.05 | 4,997,315 | +0.01(+0.04%) |
Apr 27, 2022 | 21.13 | 21.21 | 21.01 | 21.04 | 7,659,095 | -0.07(-0.35%) |
Apr 26, 2022 | 21.17 | 21.25 | 21.08 | 21.12 | 5,237,790 | -0.10(-0.48%) |
Apr 25, 2022 | 21.16 | 21.31 | 21.14 | 21.22 | 6,480,871 | +0.03(+0.13%) |
Apr 22, 2022 | 21.34 | 21.37 | 21.14 | 21.19 | 6,249,993 | -0.13(-0.61%) |
Apr 21, 2022 | 21.47 | 21.51 | 21.29 | 21.32 | 3,676,615 | -0.08(-0.39%) |
Apr 20, 2022 | 21.52 | 21.55 | 21.39 | 21.40 | 4,394,564 | -0.15(-0.69%) |
Apr 19, 2022 | 21.39 | 21.55 | 21.37 | 21.55 | 3,894,751 | +0.17(+0.78%) |
Apr 18, 2022 | 21.30 | 21.42 | 21.30 | 21.39 | 2,984,226 | +0.06(+0.26%) |
Apr 14, 2022 | 21.26 | 21.35 | 21.25 | 21.33 | 4,520,840 | +0.14(+0.66%) |
Apr 13, 2022 | 21.29 | 21.35 | 21.17 | 21.19 | 7,771,781 | -0.14(-0.65%) |
Apr 12, 2022 | 21.74 | 21.76 | 21.22 | 21.33 | 18,015,440 | -0.35(-1.62%) |
Apr 11, 2022 | 21.65 | 21.78 | 21.65 | 21.68 | 4,183,089 | +0.02(+0.09%) |
Apr 08, 2022 | 21.76 | 21.78 | 21.63 | 21.66 | 5,602,421 | -0.03(-0.13%) |
Apr 07, 2022 | 21.78 | 21.80 | 21.62 | 21.69 | 5,915,528 | -0.06(-0.30%) |
Apr 06, 2022 | 21.69 | 21.78 | 21.67 | 21.76 | 6,608,500 | +0.05(+0.21%) |
Apr 05, 2022 | 21.85 | 21.90 | 21.69 | 21.71 | 11,052,419 | -0.16(-0.72%) |
Apr 04, 2022 | 21.77 | 21.89 | 21.77 | 21.87 | 9,783,716 | +0.06(+0.30%) |
Apr 01, 2022 | 21.83 | 21.84 | 21.76 | 21.80 | 8,709,308 | +0.06(+0.26%) |
Mar 31, 2022 | 21.76 | 21.84 | 21.75 | 21.75 | 7,966,492 | -0.04(-0.17%) |
Mar 30, 2022 | 21.83 | 21.83 | 21.73 | 21.78 | 10,829,290 | -0.04(-0.17%) |
Mar 29, 2022 | 21.70 | 21.83 | 21.64 | 21.82 | 7,646,172 | +0.14(+0.64%) |
Mar 28, 2022 | 21.53 | 21.69 | 21.42 | 21.68 | 8,540,292 | +0.02(+0.09%) |
Mar 25, 2022 | 21.51 | 21.66 | 21.48 | 21.66 | 7,559,338 | +0.25(+1.17%) |
Mar 24, 2022 | 21.39 | 21.64 | 21.37 | 21.41 | 10,690,657 | +0.08(+0.39%) |
Mar 23, 2022 | 21.34 | 21.41 | 21.32 | 21.33 | 6,793,689 | -0.01(-0.04%) |
Mar 22, 2022 | 21.38 | 21.40 | 21.31 | 21.34 | 6,692,939 | +0.04(+0.17%) |
Mar 21, 2022 | 21.41 | 21.41 | 21.23 | 21.30 | 7,622,728 | +0.00(+0.00%) |
Mar 18, 2022 | 21.32 | 21.35 | 21.25 | 21.30 | 26,714,704 | -0.08(-0.39%) |
Mar 17, 2022 | 21.29 | 21.42 | 21.26 | 21.39 | 9,166,058 | +0.05(+0.22%) |
Mar 16, 2022 | 21.48 | 21.52 | 21.15 | 21.34 | 11,610,550 | -0.10(-0.47%) |
Mar 15, 2022 | 21.61 | 21.64 | 21.30 | 21.44 | 13,627,656 | -0.13(-0.60%) |
Mar 14, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 13,910,043 | +0.20(+0.95%) |
Mar 11, 2022 | 21.52 | 21.57 | 21.34 | 21.37 | 13,003,797 | -0.12(-0.56%) |
Mar 10, 2022 | 21.65 | 21.39 | 21.49 | 14,075,591 | -0.10(-0.47%) | |
Mar 09, 2022 | 21.65 | 21.72 | 21.54 | 21.59 | 14,523,030 | +0.06(+0.30%) |
Mar 08, 2022 | 21.62 | 21.72 | 21.52 | 21.52 | 19,823,770 | -0.05(-0.21%) |
Mar 07, 2022 | 21.81 | 21.93 | 21.57 | 21.57 | 18,110,560 | -0.23(-1.06%) |
Mar 04, 2022 | 21.85 | 21.92 | 21.77 | 21.80 | 16,535,845 | -0.16(-0.71%) |
Mar 03, 2022 | 21.86 | 22.05 | 21.80 | 21.96 | 18,869,398 | +0.04(+0.17%) |
Mar 02, 2022 | 21.62 | 21.99 | 21.62 | 21.92 | 28,569,720 | +0.36(+1.66%) |
Mar 01, 2022 | 21.50 | 21.76 | 21.47 | 21.56 | 36,899,588 | -0.04(-0.17%) |
Feb 28, 2022 | 22.21 | 22.30 | 21.46 | 21.60 | 108,468,472 | +4.81(+28.66%) |
Feb 25, 2022 | 16.24 | 16.80 | 16.44 | 16.79 | 6,249,421 | +0.74(+4.64%) |
Feb 24, 2022 | 15.66 | 16.11 | 15.44 | 16.04 | 8,821,225 | -0.22(-1.36%) |
Feb 23, 2022 | 16.81 | 16.81 | 16.17 | 16.26 | 5,549,813 | -0.16(-0.95%) |
Feb 22, 2022 | 16.64 | 16.78 | 16.36 | 16.42 | 5,834,494 | -0.23(-1.38%) |
Feb 18, 2022 | 16.65 | 0 | +0.27(+1.63%) | |||
Feb 17, 2022 | 16.93 | 16.95 | 16.35 | 16.38 | 5,203,489 | -0.68(-3.99%) |
Feb 16, 2022 | 16.85 | 17.17 | 16.82 | 17.06 | 4,134,091 | +0.02(+0.11%) |
Feb 15, 2022 | 16.58 | 17.07 | 16.56 | 17.04 | 5,367,720 | +0.64(+3.93%) |
Feb 14, 2022 | 16.60 | 16.74 | 16.27 | 16.40 | 4,107,270 | -0.13(-0.78%) |
Feb 11, 2022 | 16.54 | 16.93 | 16.39 | 16.53 | 4,793,352 | -0.11(-0.66%) |
Feb 10, 2022 | 16.74 | 17.00 | 16.57 | 16.64 | 7,757,036 | -0.06(-0.33%) |
Feb 09, 2022 | 16.85 | 16.93 | 16.67 | 16.70 | 4,943,933 | -0.18(-1.09%) |
Feb 08, 2022 | 16.74 | 16.92 | 16.62 | 16.88 | 8,298,304 | +0.40(+2.46%) |
Feb 07, 2022 | 16.36 | 16.58 | 16.24 | 16.47 | 3,944,412 | +0.16(+0.96%) |
Feb 04, 2022 | 16.07 | 16.38 | 15.99 | 16.32 | 5,256,267 | +0.33(+2.07%) |
Feb 03, 2022 | 16.09 | 15.99 | 6,196,090 | -0.03(-0.17%) | ||
Feb 02, 2022 | 16.01 | 16.08 | 15.89 | 16.01 | 5,328,034 | -0.07(-0.46%) |
Feb 01, 2022 | 15.72 | 16.11 | 15.64 | 16.09 | 4,756,361 | +0.35(+2.22%) |
Jan 31, 2022 | 15.72 | 15.78 | 15.74 | 6,238,825 | -0.17(-1.04%) | |
Jan 28, 2022 | 15.72 | 15.90 | 15.47 | 15.90 | 4,487,270 | +0.16(+0.99%) |
Jan 27, 2022 | 16.20 | 16.43 | 15.58 | 15.75 | 4,535,146 | -0.30(-1.89%) |
Jan 26, 2022 | 16.15 | 16.40 | 15.80 | 16.05 | 7,355,655 | +0.05(+0.29%) |
Jan 25, 2022 | 15.79 | 16.12 | 15.38 | 16.01 | 6,113,589 | +0.03(+0.17%) |
Jan 24, 2022 | 15.47 | 16.00 | 15.19 | 15.98 | 6,348,165 | +0.20(+1.28%) |
Jan 21, 2022 | 15.94 | 16.12 | 15.74 | 15.78 | 11,018,205 | -0.22(-1.38%) |
Jan 20, 2022 | 16.40 | 16.40 | 15.73 | 16.00 | 10,612,770 | -0.18(-1.14%) |
Jan 19, 2022 | 16.89 | 16.93 | 16.18 | 16.18 | 5,600,098 | -0.66(-3.93%) |
Jan 18, 2022 | 17.14 | 17.22 | 16.81 | 16.84 | 4,686,633 | -0.29(-1.72%) |
Jan 14, 2022 | 17.14 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.85 | 17.04 | 16.79 | 16.98 | 9,181,939 | +0.26(+1.54%) |
Jan 12, 2022 | 16.89 | 16.92 | 16.54 | 16.72 | 5,975,573 | -0.08(-0.49%) |
Jan 11, 2022 | 16.86 | 16.86 | 16.55 | 16.81 | 6,754,239 | +0.07(+0.44%) |
Jan 10, 2022 | 17.07 | 17.13 | 16.50 | 16.73 | 9,010,994 | -0.18(-1.09%) |
Jan 07, 2022 | 16.69 | 16.98 | 16.51 | 16.92 | 5,932,940 | +0.28(+1.66%) |
Jan 06, 2022 | 16.24 | 16.73 | 16.14 | 16.64 | 5,159,228 | +0.67(+4.21%) |
Jan 05, 2022 | 16.12 | 16.25 | 15.96 | 15.97 | 5,102,647 | -0.04(-0.23%) |
Jan 04, 2022 | 15.64 | 16.09 | 15.58 | 16.01 | 4,770,006 | +0.61(+3.94%) |
Jan 03, 2022 | 15.26 | 15.53 | 15.22 | 15.40 | 4,450,687 | +0.38(+2.51%) |
Dec 31, 2021 | 15.04 | 15.16 | 14.98 | 15.02 | 2,328,882 | -0.04(-0.24%) |
Dec 30, 2021 | 15.15 | 15.30 | 15.06 | 15.06 | 2,250,083 | -0.07(-0.49%) |
Dec 29, 2021 | 15.09 | 15.16 | 14.98 | 15.13 | 2,541,298 | +0.07(+0.49%) |
Dec 28, 2021 | 14.87 | 15.14 | 14.85 | 15.06 | 2,566,025 | +0.15(+0.99%) |
Dec 27, 2021 | 14.70 | 14.94 | 14.56 | 14.91 | 4,591,602 | +0.22(+1.50%) |
Dec 23, 2021 | 14.68 | 14.75 | 14.59 | 14.69 | 2,942,851 | +0.14(+0.95%) |
Dec 22, 2021 | 14.39 | 14.59 | 14.32 | 14.55 | 3,490,951 | +0.11(+0.76%) |
Dec 21, 2021 | 14.26 | 14.48 | 14.18 | 14.44 | 5,141,263 | +0.42(+3.02%) |
Dec 20, 2021 | 14.26 | 14.33 | 13.80 | 14.02 | 4,985,980 | -0.50(-3.42%) |
Dec 17, 2021 | 14.98 | 15.01 | 14.28 | 14.52 | 12,942,001 | -0.49(-3.25%) |
Dec 16, 2021 | 15.10 | 15.25 | 14.89 | 15.00 | 5,734,537 | +0.13(+0.87%) |
Dec 15, 2021 | 14.93 | 14.99 | 14.67 | 14.87 | 5,776,139 | +0.02(+0.12%) |
Dec 14, 2021 | 14.69 | 15.00 | 14.66 | 14.86 | 6,501,105 | +0.19(+1.32%) |
Dec 13, 2021 | 14.91 | 14.92 | 14.55 | 14.66 | 4,535,117 | -0.36(-2.39%) |
Dec 10, 2021 | 15.13 | 15.17 | 14.86 | 15.02 | 4,113,131 | -0.06(-0.37%) |
Dec 09, 2021 | 15.19 | 15.24 | 15.00 | 15.08 | 3,690,523 | -0.19(-1.27%) |
Dec 08, 2021 | 15.21 | 15.41 | 15.20 | 15.27 | 4,695,218 | +0.07(+0.48%) |
Dec 07, 2021 | 15.21 | 15.33 | 15.12 | 15.20 | 6,377,598 | +0.06(+0.42%) |
Dec 06, 2021 | 14.97 | 15.31 | 14.87 | 15.13 | 5,552,879 | +0.54(+3.68%) |
Dec 03, 2021 | 14.92 | 14.96 | 14.50 | 14.59 | 4,849,988 | -0.33(-2.20%) |
Dec 02, 2021 | 14.54 | 15.03 | 14.45 | 14.92 | 4,131,434 | +0.57(+3.94%) |
Dec 01, 2021 | 15.04 | 15.24 | 14.35 | 14.36 | 4,377,346 | -0.35(-2.36%) |
Nov 30, 2021 | 14.88 | 14.94 | 14.61 | 14.70 | 4,346,016 | -0.45(-2.95%) |
Nov 29, 2021 | 15.43 | 15.43 | 14.96 | 15.15 | 3,257,271 | +0.09(+0.61%) |
Nov 26, 2021 | 15.24 | 15.27 | 14.77 | 15.06 | 3,499,493 | -0.73(-4.62%) |
Nov 24, 2021 | 15.80 | 15.93 | 15.72 | 15.79 | 2,371,114 | -0.05(-0.35%) |
Nov 23, 2021 | 15.69 | 15.87 | 15.65 | 15.84 | 3,493,091 | +0.31(+1.99%) |
Nov 22, 2021 | 15.60 | 15.71 | 15.44 | 15.53 | 3,250,119 | +0.24(+1.55%) |
Nov 19, 2021 | 15.25 | 15.42 | 15.13 | 15.30 | 2,621,283 | -0.23(-1.47%) |
Nov 18, 2021 | 15.61 | 15.56 | 15.49 | 15.52 | 2,520,315 | -0.12(-0.76%) |
Nov 17, 2021 | 15.71 | 15.77 | 15.49 | 15.64 | 2,272,293 | -0.12(-0.75%) |
Nov 16, 2021 | 15.76 | 15.86 | 15.58 | 15.76 | 3,163,390 | +0.05(+0.35%) |
Nov 15, 2021 | 15.76 | 15.82 | 15.66 | 15.71 | 2,725,225 | +0.05(+0.35%) |
Nov 12, 2021 | 15.80 | 15.80 | 15.51 | 15.65 | 2,967,950 | -0.15(-0.92%) |
Nov 11, 2021 | 15.78 | 15.87 | 15.69 | 15.80 | 2,371,672 | +0.03(+0.17%) |
Nov 10, 2021 | 15.81 | 15.71 | 15.77 | 3,948,530 | +0.03(+0.17%) | |
Nov 09, 2021 | 15.56 | 15.79 | 15.44 | 15.74 | 4,355,007 | -0.01(-0.06%) |
Nov 08, 2021 | 15.85 | 15.90 | 15.61 | 15.75 | 2,999,276 | -0.04(-0.23%) |
Nov 05, 2021 | 15.86 | 15.99 | 15.63 | 15.79 | 3,854,112 | +0.16(+1.05%) |
Nov 04, 2021 | 15.86 | 15.86 | 15.46 | 15.62 | 4,343,825 | -0.30(-1.89%) |
Nov 03, 2021 | 15.50 | 16.07 | 15.47 | 15.93 | 7,057,053 | +0.39(+2.52%) |
Nov 02, 2021 | 15.73 | 15.82 | 15.43 | 15.53 | 3,754,526 | -0.26(-1.67%) |
Nov 01, 2021 | 15.62 | 15.80 | 15.54 | 15.80 | 5,545,766 | +0.33(+2.12%) |
Oct 29, 2021 | 15.71 | 15.82 | 15.47 | 15.47 | 4,554,351 | -0.20(-1.28%) |
Oct 28, 2021 | 15.26 | 15.69 | 15.26 | 15.67 | 5,106,970 | +0.46(+3.06%) |
Oct 27, 2021 | 15.46 | 15.62 | 15.18 | 15.21 | 5,076,198 | -0.09(-0.60%) |
Oct 26, 2021 | 15.47 | 15.30 | 15.30 | 3,117,019 | -0.17(-1.12%) | |
Oct 25, 2021 | 15.63 | 15.64 | 15.41 | 15.47 | 3,916,646 | -0.08(-0.53%) |
Oct 22, 2021 | 15.45 | 15.70 | 15.43 | 15.55 | 3,179,945 | +0.13(+0.83%) |
Oct 21, 2021 | 15.73 | 15.82 | 15.35 | 15.42 | 3,492,157 | -0.32(-2.03%) |
Oct 20, 2021 | 15.55 | 15.76 | 15.30 | 15.74 | 5,602,327 | +0.23(+1.47%) |
Oct 19, 2021 | 15.37 | 15.52 | 15.24 | 15.52 | 7,441,947 | +0.26(+1.73%) |
Oct 18, 2021 | 15.30 | 15.54 | 15.22 | 15.25 | 3,810,226 | -0.06(-0.42%) |
Oct 15, 2021 | 15.50 | 15.57 | 15.32 | 15.32 | 4,054,150 | -0.02(-0.12%) |
Oct 14, 2021 | 15.26 | 15.35 | 15.05 | 15.33 | 3,158,698 | +0.27(+1.82%) |
Oct 13, 2021 | 15.09 | 15.12 | 14.75 | 15.06 | 3,357,214 | -0.07(-0.48%) |
Oct 12, 2021 | 15.07 | 15.22 | 14.99 | 15.13 | 3,659,189 | +0.02(+0.12%) |
Oct 11, 2021 | 15.32 | 15.46 | 15.11 | 15.11 | 3,337,842 | -0.09(-0.60%) |
Oct 08, 2021 | 15.03 | 15.33 | 14.99 | 15.21 | 3,978,249 | +0.15(+0.97%) |
Oct 07, 2021 | 14.86 | 15.18 | 14.79 | 15.06 | 4,705,190 | +0.26(+1.72%) |
Oct 06, 2021 | 14.98 | 15.01 | 14.59 | 14.80 | 5,395,486 | -0.28(-1.87%) |
Oct 05, 2021 | 15.24 | 15.26 | 14.97 | 15.09 | 6,802,491 | -0.07(-0.48%) |
Oct 04, 2021 | 15.19 | 15.49 | 15.11 | 15.16 | 4,393,645 | -0.04(-0.24%) |
Oct 01, 2021 | 14.92 | 15.32 | 14.80 | 15.20 | 4,632,740 | +0.35(+2.33%) |
Sep 30, 2021 | 15.29 | 15.29 | 14.88 | 14.85 | 4,600,771 | -0.28(-1.87%) |
Sep 29, 2021 | 15.11 | 15.19 | 14.92 | 15.13 | 3,275,946 | +0.12(+0.79%) |
Sep 28, 2021 | 15.27 | 15.32 | 14.96 | 15.01 | 4,385,331 | -0.19(-1.26%) |
Sep 27, 2021 | 14.88 | 15.31 | 14.88 | 15.21 | 4,635,913 | +0.55(+3.73%) |
Sep 24, 2021 | 14.46 | 14.71 | 14.42 | 14.66 | 3,710,048 | +0.19(+1.32%) |
Sep 23, 2021 | 14.05 | 14.57 | 14.04 | 14.47 | 3,197,411 | +0.56(+4.00%) |
Sep 22, 2021 | 13.70 | 14.06 | 13.68 | 13.91 | 4,116,814 | +0.39(+2.90%) |
Sep 21, 2021 | 13.73 | 13.77 | 13.43 | 13.52 | 3,492,905 | -0.16(-1.13%) |
Sep 20, 2021 | 13.52 | 13.69 | 13.37 | 13.67 | 8,423,386 | -0.20(-1.45%) |
Sep 17, 2021 | 13.96 | 14.13 | 13.77 | 13.87 | 10,511,902 | -0.11(-0.78%) |
Sep 16, 2021 | 14.21 | 14.28 | 13.95 | 13.98 | 3,400,084 | -0.14(-0.97%) |
Sep 15, 2021 | 13.87 | 14.18 | 13.86 | 14.12 | 3,037,537 | +0.29(+2.11%) |
Sep 14, 2021 | 14.28 | 14.28 | 13.78 | 13.83 | 4,532,776 | -0.39(-2.76%) |
Sep 13, 2021 | 14.02 | 14.24 | 13.95 | 14.22 | 4,307,563 | +0.33(+2.36%) |
Sep 10, 2021 | 14.15 | 14.15 | 13.88 | 13.89 | 3,749,965 | -0.17(-1.23%) |
Sep 09, 2021 | 13.87 | 14.18 | 13.79 | 14.07 | 4,557,929 | +0.23(+1.65%) |
Sep 08, 2021 | 14.00 | 14.15 | 13.81 | 13.84 | 7,361,780 | -0.38(-2.67%) |
Sep 07, 2021 | 14.36 | 14.59 | 14.21 | 14.22 | 3,488,855 | -0.12(-0.82%) |
Sep 03, 2021 | 14.44 | 14.48 | 14.24 | 14.33 | 3,251,609 | -0.06(-0.44%) |
Sep 02, 2021 | 14.47 | 14.59 | 14.24 | 14.40 | 6,827,869 | -0.22(-1.48%) |
Sep 01, 2021 | 14.85 | 14.85 | 14.53 | 14.61 | 2,602,579 | -0.18(-1.22%) |
Aug 31, 2021 | 14.76 | 14.94 | 14.68 | 14.80 | 3,353,148 | +0.08(+0.55%) |
Aug 30, 2021 | 15.11 | 15.11 | 14.70 | 14.71 | 3,481,668 | -0.35(-2.34%) |
Aug 27, 2021 | 14.71 | 15.12 | 14.70 | 15.07 | 4,082,638 | +0.34(+2.33%) |
Aug 26, 2021 | 14.99 | 15.01 | 14.67 | 14.72 | 3,027,181 | -0.14(-0.97%) |
Aug 25, 2021 | 14.78 | 15.07 | 14.63 | 14.87 | 3,830,991 | +0.21(+1.42%) |
Aug 24, 2021 | 14.45 | 14.70 | 14.43 | 14.66 | 6,069,298 | +0.25(+1.75%) |
Aug 23, 2021 | 14.40 | 14.47 | 14.31 | 14.41 | 3,357,455 | +0.12(+0.82%) |
Aug 20, 2021 | 14.01 | 14.30 | 13.96 | 14.29 | 4,706,841 | +0.22(+1.54%) |
Aug 19, 2021 | 14.23 | 14.31 | 13.95 | 14.07 | 4,045,027 | -0.32(-2.20%) |
Aug 18, 2021 | 14.37 | 14.70 | 14.29 | 14.39 | 3,976,849 | -0.05(-0.38%) |
Aug 17, 2021 | 14.48 | 14.66 | 14.27 | 14.44 | 4,330,552 | -0.21(-1.42%) |
Aug 16, 2021 | 14.58 | 14.75 | 14.45 | 14.65 | 4,591,972 | -0.02(-0.12%) |
Aug 13, 2021 | 14.83 | 14.89 | 14.65 | 14.67 | 4,001,194 | -0.12(-0.79%) |
Aug 12, 2021 | 14.89 | 14.93 | 14.67 | 14.79 | 4,264,063 | -0.03(-0.18%) |
Aug 11, 2021 | 14.59 | 14.82 | 14.48 | 14.81 | 4,563,277 | +0.31(+2.12%) |
Aug 10, 2021 | 14.26 | 14.56 | 14.23 | 14.51 | 3,540,402 | +0.20(+1.39%) |
Aug 09, 2021 | 14.34 | 14.51 | 14.21 | 14.31 | 4,024,274 | -0.11(-0.75%) |
Aug 06, 2021 | 14.38 | 14.57 | 14.27 | 14.42 | 4,353,638 | +0.29(+2.05%) |
Aug 05, 2021 | 14.11 | 14.21 | 14.07 | 14.13 | 3,801,694 | +0.11(+0.77%) |
Aug 04, 2021 | 13.92 | 14.22 | 13.86 | 14.02 | 4,540,858 | -0.11(-0.77%) |
Aug 03, 2021 | 13.90 | 14.19 | 13.61 | 14.13 | 5,233,271 | +0.31(+2.22%) |
Aug 02, 2021 | 14.00 | 14.35 | 13.79 | 13.82 | 5,998,828 | -0.13(-0.91%) |
Jul 30, 2021 | 14.07 | 14.26 | 13.87 | 13.95 | 6,265,354 | -0.15(-1.09%) |
Jul 29, 2021 | 14.20 | 14.25 | 14.01 | 14.10 | 8,991,656 | +0.07(+0.51%) |
Jul 28, 2021 | 14.01 | 14.15 | 13.74 | 14.03 | 3,570,553 | +0.15(+1.11%) |
Jul 27, 2021 | 13.79 | 14.00 | 13.66 | 13.87 | 4,561,527 | -0.10(-0.71%) |
Jul 26, 2021 | 13.98 | 14.26 | 13.92 | 13.97 | 5,610,646 | +0.05(+0.32%) |
Jul 23, 2021 | 14.02 | 14.21 | 13.87 | 13.93 | 4,237,387 | +0.07(+0.52%) |
Jul 22, 2021 | 14.20 | 14.23 | 13.83 | 13.86 | 7,921,449 | -0.40(-2.79%) |
Jul 21, 2021 | 14.14 | 14.48 | 14.12 | 14.25 | 5,604,807 | +0.31(+2.20%) |
Jul 20, 2021 | 13.67 | 14.18 | 13.51 | 13.95 | 9,563,230 | +0.40(+2.93%) |
Jul 19, 2021 | 13.77 | 13.86 | 13.40 | 13.55 | 12,150,294 | -0.50(-3.53%) |
Jul 16, 2021 | 14.33 | 14.53 | 14.02 | 14.05 | 11,762,084 | -0.82(-5.52%) |
Jul 15, 2021 | 14.59 | 15.03 | 14.52 | 14.87 | 6,666,277 | +0.10(+0.67%) |
Jul 14, 2021 | 14.91 | 15.12 | 14.62 | 14.77 | 7,843,075 | -0.10(-0.67%) |
Jul 13, 2021 | 15.24 | 15.26 | 14.81 | 14.87 | 6,894,257 | -0.41(-2.66%) |
Jul 12, 2021 | 14.93 | 15.37 | 14.80 | 15.27 | 5,685,597 | +0.12(+0.77%) |
Jul 09, 2021 | 14.91 | 15.17 | 14.80 | 15.16 | 6,872,685 | +0.60(+4.09%) |
Jul 08, 2021 | 14.53 | 14.82 | 14.31 | 14.56 | 9,141,347 | -0.33(-2.18%) |
Jul 07, 2021 | 14.82 | 15.05 | 14.72 | 14.89 | 10,566,281 | -0.14(-0.90%) |
Jul 06, 2021 | 15.35 | 15.39 | 14.90 | 15.02 | 7,283,725 | -0.53(-3.42%) |
Jul 02, 2021 | 15.69 | 15.72 | 15.43 | 15.55 | 4,330,051 | -0.09(-0.58%) |
Jul 01, 2021 | 15.69 | 15.78 | 15.53 | 15.64 | 4,697,905 | +0.05(+0.29%) |
Jun 30, 2021 | 15.53 | 15.67 | 15.48 | 15.60 | 5,259,968 | +0.00(+0.00%) |
Jun 29, 2021 | 15.93 | 16.15 | 15.57 | 15.60 | 6,487,901 | -0.15(-0.97%) |
Jun 28, 2021 | 16.01 | 16.01 | 15.69 | 15.75 | 4,143,246 | -0.37(-2.30%) |
Jun 25, 2021 | 15.91 | 16.21 | 15.78 | 16.12 | 6,829,684 | +0.32(+2.00%) |
Jun 24, 2021 | 15.72 | 15.92 | 15.51 | 15.81 | 3,590,941 | +0.21(+1.33%) |
Jun 23, 2021 | 15.72 | 15.77 | 15.54 | 15.60 | 5,834,472 | +0.08(+0.52%) |
Jun 22, 2021 | 15.50 | 15.62 | 15.26 | 15.52 | 5,287,151 | +0.01(+0.06%) |
Jun 21, 2021 | 15.27 | 15.61 | 15.27 | 15.51 | 4,481,170 | +0.40(+2.63%) |
Jun 18, 2021 | 14.98 | 15.30 | 14.89 | 15.11 | 12,974,103 | -0.30(-1.93%) |
Jun 17, 2021 | 16.58 | 16.59 | 15.37 | 15.41 | 7,306,271 | -1.05(-6.36%) |
Jun 16, 2021 | 16.21 | 16.54 | 16.04 | 16.46 | 4,675,688 | +0.12(+0.72%) |
Jun 15, 2021 | 16.19 | 16.49 | 16.05 | 16.34 | 5,819,836 | +0.14(+0.89%) |
Jun 14, 2021 | 16.47 | 16.58 | 16.10 | 16.19 | 4,709,012 | -0.32(-1.97%) |
Jun 11, 2021 | 16.54 | 16.68 | 16.41 | 16.52 | 3,924,984 | +0.05(+0.27%) |
Jun 10, 2021 | 17.07 | 17.12 | 16.46 | 16.47 | 4,200,651 | -0.35(-2.09%) |
Jun 09, 2021 | 17.12 | 17.15 | 16.82 | 16.83 | 4,612,751 | -0.47(-2.69%) |
Jun 08, 2021 | 17.01 | 17.30 | 16.83 | 17.29 | 6,430,108 | +0.16(+0.94%) |
Jun 07, 2021 | 17.18 | 17.28 | 17.04 | 17.13 | 3,208,492 | +0.04(+0.26%) |
Jun 04, 2021 | 17.12 | 17.14 | 16.85 | 17.09 | 2,015,763 | -0.03(-0.16%) |
Jun 03, 2021 | 17.11 | 17.32 | 17.06 | 17.11 | 4,634,847 | -0.06(-0.37%) |
Jun 02, 2021 | 17.42 | 17.42 | 17.13 | 17.18 | 3,549,621 | -0.20(-1.13%) |