Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.53 | 11.58 | 11.27 | 11.43 | 7,193,465 | -0.21(-1.82%) |
May 27, 2022 | 11.24 | 11.67 | 11.24 | 11.64 | 4,810,599 | +0.32(+2.81%) |
May 26, 2022 | 11.22 | 11.47 | 11.16 | 11.32 | 6,769,472 | +0.31(+2.80%) |
May 25, 2022 | 10.70 | 11.30 | 10.69 | 11.01 | 8,737,604 | +0.28(+2.60%) |
May 24, 2022 | 11.03 | 11.08 | 10.54 | 10.73 | 15,675,751 | -0.46(-4.13%) |
May 23, 2022 | 11.18 | 11.33 | 11.08 | 11.20 | 6,083,136 | +0.00(+0.00%) |
May 20, 2022 | 11.32 | 11.38 | 10.93 | 11.20 | 5,641,093 | -0.06(-0.51%) |
May 19, 2022 | 11.49 | 11.64 | 11.23 | 11.25 | 8,117,015 | -0.37(-3.15%) |
May 18, 2022 | 12.03 | 12.17 | 11.45 | 11.62 | 9,761,215 | -0.94(-7.51%) |
May 17, 2022 | 12.45 | 12.68 | 12.26 | 12.56 | 6,079,307 | +0.35(+2.84%) |
May 16, 2022 | 12.54 | 12.55 | 12.17 | 12.22 | 6,769,253 | -0.36(-2.83%) |
May 13, 2022 | 12.45 | 12.79 | 12.40 | 12.57 | 6,961,247 | +0.24(+1.95%) |
May 12, 2022 | 11.79 | 12.34 | 11.77 | 12.33 | 7,715,854 | +0.56(+4.74%) |
May 11, 2022 | 11.80 | 12.11 | 11.67 | 11.77 | 9,070,530 | +0.04(+0.33%) |
May 10, 2022 | 12.26 | 12.30 | 11.66 | 11.74 | 8,571,308 | -0.38(-3.10%) |
May 09, 2022 | 11.83 | 12.34 | 11.78 | 12.11 | 10,925,330 | +0.13(+1.04%) |
May 06, 2022 | 11.93 | 12.12 | 11.61 | 11.99 | 12,473,807 | -0.10(-0.87%) |
May 05, 2022 | 13.18 | 13.32 | 12.08 | 12.09 | 11,244,706 | -1.40(-10.37%) |
May 04, 2022 | 13.17 | 13.50 | 12.88 | 13.49 | 7,513,187 | +0.44(+3.35%) |
May 03, 2022 | 12.69 | 13.10 | 12.54 | 13.05 | 6,366,936 | +0.29(+2.31%) |
May 02, 2022 | 12.61 | 12.83 | 12.40 | 12.76 | 7,441,101 | +0.14(+1.13%) |
Apr 29, 2022 | 12.84 | 12.98 | 12.57 | 12.61 | 8,099,636 | -0.39(-3.00%) |
Apr 28, 2022 | 13.10 | 13.18 | 12.80 | 13.00 | 3,693,397 | +0.09(+0.66%) |
Apr 27, 2022 | 12.81 | 13.02 | 12.68 | 12.92 | 3,863,432 | +0.07(+0.52%) |
Apr 26, 2022 | 13.18 | 13.29 | 12.79 | 12.85 | 5,490,816 | -0.48(-3.57%) |
Apr 25, 2022 | 13.19 | 13.35 | 12.85 | 13.33 | 8,301,691 | +0.04(+0.29%) |
Apr 22, 2022 | 13.50 | 13.61 | 13.21 | 13.29 | 5,227,995 | -0.34(-2.51%) |
Apr 21, 2022 | 14.14 | 14.17 | 13.56 | 13.63 | 3,293,588 | -0.32(-2.32%) |
Apr 20, 2022 | 13.95 | 14.03 | 13.80 | 13.96 | 2,163,261 | +0.10(+0.69%) |
Apr 19, 2022 | 13.55 | 13.96 | 13.55 | 13.86 | 3,454,410 | +0.36(+2.68%) |
Apr 18, 2022 | 13.39 | 13.72 | 13.39 | 13.50 | 3,047,257 | +0.10(+0.78%) |
Apr 14, 2022 | 13.44 | 13.61 | 13.32 | 13.39 | 2,842,095 | -0.04(-0.28%) |
Apr 13, 2022 | 13.41 | 13.55 | 13.35 | 13.43 | 3,103,067 | +0.05(+0.36%) |
Apr 12, 2022 | 13.63 | 13.93 | 13.36 | 13.38 | 3,718,784 | -0.25(-1.81%) |
Apr 11, 2022 | 13.56 | 13.93 | 13.55 | 13.63 | 3,369,948 | +0.03(+0.21%) |
Apr 08, 2022 | 13.63 | 13.78 | 13.41 | 13.60 | 3,747,192 | +0.09(+0.63%) |
Apr 07, 2022 | 13.41 | 13.60 | 13.04 | 13.52 | 6,135,751 | +0.07(+0.50%) |
Apr 06, 2022 | 13.33 | 13.56 | 13.06 | 13.45 | 8,525,772 | -0.05(-0.35%) |
Apr 05, 2022 | 14.03 | 14.14 | 13.50 | 13.50 | 7,939,280 | -0.68(-4.76%) |
Apr 04, 2022 | 14.11 | 14.23 | 13.96 | 14.17 | 3,010,295 | +0.06(+0.40%) |
Apr 01, 2022 | 14.19 | 14.33 | 13.99 | 14.12 | 5,783,685 | -0.05(-0.34%) |
Mar 31, 2022 | 14.47 | 14.57 | 14.15 | 14.16 | 4,268,275 | -0.41(-2.81%) |
Mar 30, 2022 | 14.79 | 14.83 | 14.49 | 14.57 | 3,642,472 | -0.34(-2.30%) |
Mar 29, 2022 | 14.52 | 14.98 | 14.52 | 14.92 | 4,844,872 | +0.59(+4.12%) |
Mar 28, 2022 | 14.46 | 14.46 | 14.06 | 14.33 | 4,564,325 | -0.16(-1.12%) |
Mar 25, 2022 | 14.42 | 14.52 | 14.35 | 14.49 | 2,820,384 | +0.12(+0.86%) |
Mar 24, 2022 | 14.26 | 14.58 | 14.23 | 14.36 | 4,108,962 | +0.20(+1.41%) |
Mar 23, 2022 | 14.57 | 14.73 | 14.15 | 14.16 | 4,278,892 | -0.49(-3.31%) |
Mar 22, 2022 | 14.76 | 14.95 | 14.57 | 14.65 | 4,032,304 | +0.05(+0.33%) |
Mar 21, 2022 | 14.72 | 14.72 | 14.39 | 14.60 | 4,518,198 | -0.04(-0.26%) |
Mar 18, 2022 | 14.29 | 14.72 | 14.18 | 14.64 | 10,056,131 | +0.09(+0.59%) |
Mar 17, 2022 | 14.56 | 14.60 | 14.33 | 14.55 | 4,446,555 | -0.03(-0.20%) |
Mar 16, 2022 | 14.22 | 14.91 | 14.22 | 14.58 | 7,416,802 | +0.42(+2.96%) |
Mar 15, 2022 | 14.36 | 14.58 | 13.97 | 14.16 | 5,829,888 | -0.26(-1.78%) |
Mar 14, 2022 | 14.87 | 15.02 | 14.32 | 14.42 | 3,584,063 | -0.32(-2.19%) |
Mar 11, 2022 | 14.72 | 14.86 | 14.57 | 14.75 | 3,651,979 | +0.13(+0.91%) |
Mar 10, 2022 | 14.33 | 14.63 | 14.61 | 4,586,276 | +0.13(+0.92%) | |
Mar 09, 2022 | 15.25 | 15.36 | 14.47 | 14.48 | 6,302,951 | -0.39(-2.62%) |
Mar 08, 2022 | 14.55 | 15.58 | 14.51 | 14.87 | 7,041,317 | +0.48(+3.31%) |
Mar 07, 2022 | 14.72 | 14.83 | 14.39 | 14.39 | 6,117,835 | -0.32(-2.20%) |
Mar 04, 2022 | 14.97 | 15.06 | 14.43 | 14.72 | 4,879,041 | -0.41(-2.70%) |
Mar 03, 2022 | 15.13 | 15.24 | 14.80 | 15.13 | 5,315,362 | -0.07(-0.44%) |
Mar 02, 2022 | 14.38 | 15.33 | 14.28 | 15.19 | 5,707,692 | +0.91(+6.40%) |
Mar 01, 2022 | 14.66 | 14.76 | 14.13 | 14.28 | 5,324,631 | -0.42(-2.85%) |
Feb 28, 2022 | 14.36 | 14.76 | 14.35 | 14.70 | 5,772,559 | +0.06(+0.39%) |
Feb 25, 2022 | 14.48 | 14.66 | 14.43 | 14.64 | 3,683,833 | +0.21(+1.45%) |
Feb 24, 2022 | 13.88 | 14.48 | 13.80 | 14.43 | 6,246,143 | +0.25(+1.74%) |
Feb 23, 2022 | 14.28 | 14.42 | 14.05 | 14.18 | 6,374,009 | -0.01(-0.07%) |
Feb 22, 2022 | 14.33 | 14.61 | 14.16 | 14.19 | 7,350,376 | -0.29(-2.04%) |
Feb 18, 2022 | 14.49 | 0 | +0.05(+0.33%) | |||
Feb 17, 2022 | 14.73 | 14.91 | 14.42 | 14.44 | 6,350,158 | -0.49(-3.25%) |
Feb 16, 2022 | 14.60 | 15.02 | 14.56 | 14.93 | 6,385,390 | +0.20(+1.36%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.62 | 14.73 | 6,487,673 | +0.19(+1.31%) |
Feb 14, 2022 | 14.60 | 14.70 | 14.40 | 14.54 | 4,327,261 | -0.01(-0.07%) |
Feb 11, 2022 | 15.19 | 15.19 | 14.44 | 14.55 | 5,007,711 | -0.36(-2.40%) |
Feb 10, 2022 | 15.16 | 15.48 | 14.85 | 14.90 | 4,312,536 | -0.45(-2.94%) |
Feb 09, 2022 | 15.06 | 15.36 | 14.99 | 15.36 | 4,888,005 | +0.32(+2.13%) |
Feb 08, 2022 | 14.71 | 15.05 | 14.59 | 15.04 | 5,403,789 | +0.43(+2.97%) |
Feb 07, 2022 | 14.87 | 15.07 | 14.45 | 14.60 | 5,277,573 | -0.21(-1.40%) |
Feb 04, 2022 | 14.64 | 14.98 | 14.59 | 14.81 | 7,669,002 | +0.11(+0.77%) |
Feb 03, 2022 | 14.98 | 14.63 | 14.70 | 11,982,479 | -0.19(-1.27%) | |
Feb 02, 2022 | 15.37 | 15.43 | 14.90 | 14.88 | 7,355,425 | -0.36(-2.35%) |
Feb 01, 2022 | 15.13 | 15.33 | 14.91 | 15.24 | 3,639,150 | +0.08(+0.50%) |
Jan 31, 2022 | 14.60 | 15.18 | 15.17 | 6,165,794 | +0.41(+2.74%) | |
Jan 28, 2022 | 14.41 | 14.77 | 14.12 | 14.76 | 6,013,257 | +0.32(+2.22%) |
Jan 27, 2022 | 14.79 | 15.09 | 14.34 | 14.44 | 6,869,647 | -0.24(-1.60%) |
Jan 26, 2022 | 15.47 | 15.52 | 14.55 | 14.68 | 4,579,678 | -0.50(-3.29%) |
Jan 25, 2022 | 15.04 | 15.32 | 14.92 | 15.18 | 4,566,484 | -0.17(-1.11%) |
Jan 24, 2022 | 14.47 | 15.37 | 14.45 | 15.35 | 5,831,914 | +0.53(+3.56%) |
Jan 21, 2022 | 14.72 | 14.97 | 14.46 | 14.82 | 4,680,454 | +0.03(+0.19%) |
Jan 20, 2022 | 15.37 | 15.42 | 14.77 | 14.79 | 4,176,514 | -0.62(-4.03%) |
Jan 19, 2022 | 15.65 | 15.87 | 15.40 | 15.41 | 3,294,734 | -0.15(-0.97%) |
Jan 18, 2022 | 15.73 | 15.87 | 15.52 | 15.56 | 5,192,999 | -0.25(-1.61%) |
Jan 14, 2022 | 15.82 | 0 | -0.34(-2.10%) | |||
Jan 13, 2022 | 15.84 | 16.31 | 15.74 | 16.16 | 3,123,008 | +0.47(+3.00%) |
Jan 12, 2022 | 15.72 | 15.85 | 15.52 | 15.69 | 2,642,538 | -0.03(-0.18%) |
Jan 11, 2022 | 15.49 | 15.71 | 15.29 | 15.71 | 2,840,095 | +0.26(+1.71%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.26 | 15.45 | 3,734,713 | -0.43(-2.73%) |
Jan 07, 2022 | 15.84 | 16.02 | 15.59 | 15.88 | 3,973,322 | -0.16(-1.00%) |
Jan 06, 2022 | 16.09 | 16.24 | 15.87 | 16.04 | 3,968,683 | +0.08(+0.53%) |
Jan 05, 2022 | 16.39 | 16.53 | 15.95 | 15.96 | 4,189,021 | -0.40(-2.42%) |
Jan 04, 2022 | 16.15 | 16.48 | 16.09 | 16.35 | 3,667,313 | +0.41(+2.60%) |
Jan 03, 2022 | 15.90 | 16.01 | 15.80 | 15.94 | 3,342,530 | +0.19(+1.20%) |
Dec 31, 2021 | 15.74 | 15.90 | 15.52 | 15.75 | 3,509,649 | -0.08(-0.48%) |
Dec 30, 2021 | 15.91 | 16.10 | 15.79 | 15.83 | 4,577,695 | -0.02(-0.12%) |
Dec 29, 2021 | 15.63 | 15.92 | 15.57 | 15.85 | 2,924,384 | +0.25(+1.63%) |
Dec 28, 2021 | 15.53 | 15.78 | 15.53 | 15.59 | 2,861,748 | -0.01(-0.06%) |
Dec 27, 2021 | 15.18 | 15.66 | 15.18 | 15.60 | 2,823,837 | +0.33(+2.16%) |
Dec 23, 2021 | 15.28 | 15.43 | 15.15 | 15.27 | 2,966,391 | +0.06(+0.37%) |
Dec 22, 2021 | 15.12 | 15.38 | 15.10 | 15.21 | 4,226,330 | +0.07(+0.44%) |
Dec 21, 2021 | 14.88 | 15.23 | 14.80 | 15.15 | 5,489,185 | +0.40(+2.68%) |
Dec 20, 2021 | 15.36 | 15.36 | 14.50 | 14.75 | 9,409,379 | -0.61(-3.99%) |
Dec 17, 2021 | 15.87 | 15.96 | 15.30 | 15.37 | 70,061,480 | -0.47(-2.97%) |
Dec 16, 2021 | 16.02 | 16.16 | 15.77 | 15.84 | 5,077,277 | -0.01(-0.06%) |
Dec 15, 2021 | 15.78 | 15.89 | 15.41 | 15.85 | 3,768,993 | +0.11(+0.72%) |
Dec 14, 2021 | 15.59 | 16.02 | 15.53 | 15.73 | 5,337,707 | +0.08(+0.54%) |
Dec 13, 2021 | 16.43 | 16.50 | 15.29 | 15.65 | 5,773,575 | -0.89(-5.36%) |
Dec 10, 2021 | 16.52 | 16.62 | 16.19 | 16.53 | 3,658,897 | +0.17(+1.04%) |
Dec 09, 2021 | 16.48 | 16.77 | 16.36 | 16.36 | 3,668,530 | -0.24(-1.48%) |
Dec 08, 2021 | 16.38 | 16.72 | 16.25 | 16.61 | 3,860,202 | +0.22(+1.32%) |
Dec 07, 2021 | 16.29 | 16.60 | 16.19 | 16.39 | 5,434,069 | +0.08(+0.52%) |
Dec 06, 2021 | 15.75 | 16.53 | 15.74 | 16.31 | 7,751,132 | +0.78(+5.04%) |
Dec 03, 2021 | 15.59 | 15.66 | 15.35 | 15.53 | 4,646,551 | +0.04(+0.24%) |
Dec 02, 2021 | 15.26 | 15.63 | 15.14 | 15.49 | 4,125,707 | +0.32(+2.11%) |
Dec 01, 2021 | 15.55 | 15.88 | 15.16 | 15.17 | 4,734,649 | -0.05(-0.31%) |
Nov 30, 2021 | 15.29 | 15.45 | 14.90 | 15.21 | 5,026,651 | -0.24(-1.58%) |
Nov 29, 2021 | 16.09 | 16.17 | 15.45 | 15.46 | 3,646,884 | -0.39(-2.44%) |
Nov 26, 2021 | 15.66 | 16.08 | 15.30 | 15.85 | 2,962,132 | -0.30(-1.87%) |
Nov 24, 2021 | 15.74 | 16.20 | 15.71 | 16.15 | 3,123,824 | +0.13(+0.82%) |
Nov 23, 2021 | 16.12 | 16.20 | 15.92 | 16.02 | 3,541,781 | -0.15(-0.93%) |
Nov 22, 2021 | 16.17 | 16.33 | 16.02 | 16.17 | 3,308,614 | +0.08(+0.53%) |
Nov 19, 2021 | 16.20 | 16.36 | 16.06 | 16.08 | 3,177,333 | -0.24(-1.50%) |
Nov 18, 2021 | 16.76 | 16.37 | 16.15 | 16.33 | 4,172,387 | -0.14(-0.86%) |
Nov 17, 2021 | 16.62 | 16.69 | 16.31 | 16.47 | 4,493,865 | -0.26(-1.58%) |
Nov 16, 2021 | 16.81 | 16.92 | 16.69 | 16.73 | 2,412,030 | +0.01(+0.06%) |
Nov 15, 2021 | 16.75 | 16.96 | 16.70 | 16.72 | 3,401,981 | +0.12(+0.74%) |
Nov 12, 2021 | 16.85 | 16.91 | 16.34 | 16.60 | 4,929,235 | -0.22(-1.29%) |
Nov 11, 2021 | 17.06 | 17.08 | 16.76 | 16.82 | 2,007,333 | -0.13(-0.78%) |
Nov 10, 2021 | 16.93 | 16.95 | 2,656,288 | -0.08(-0.44%) | ||
Nov 09, 2021 | 16.75 | 17.11 | 16.75 | 17.02 | 2,608,415 | +0.25(+1.46%) |
Nov 08, 2021 | 16.97 | 16.97 | 16.68 | 16.78 | 3,596,906 | -0.03(-0.17%) |
Nov 05, 2021 | 16.81 | 17.37 | 16.76 | 16.81 | 5,458,370 | +0.18(+1.07%) |
Nov 04, 2021 | 17.00 | 17.14 | 16.36 | 16.63 | 7,859,903 | -0.45(-2.63%) |
Nov 03, 2021 | 16.37 | 17.36 | 16.37 | 17.08 | 7,950,292 | +0.65(+3.98%) |
Nov 02, 2021 | 16.46 | 16.54 | 16.24 | 16.42 | 5,812,742 | -0.01(-0.06%) |
Nov 01, 2021 | 15.97 | 16.76 | 16.19 | 16.43 | 8,753,379 | +0.51(+3.23%) |
Oct 29, 2021 | 16.11 | 16.21 | 15.81 | 15.92 | 3,504,408 | -0.18(-1.10%) |
Oct 28, 2021 | 15.97 | 16.10 | 15.75 | 16.10 | 3,031,059 | +0.19(+1.17%) |
Oct 27, 2021 | 15.89 | 16.00 | 15.74 | 15.91 | 3,559,381 | +0.04(+0.24%) |
Oct 26, 2021 | 15.98 | 15.87 | 3,984,637 | +0.05(+0.30%) | ||
Oct 25, 2021 | 15.69 | 16.03 | 15.68 | 15.83 | 3,706,898 | +0.09(+0.59%) |
Oct 22, 2021 | 15.72 | 15.88 | 15.62 | 15.73 | 2,762,770 | -0.05(-0.30%) |
Oct 21, 2021 | 15.72 | 16.02 | 15.69 | 15.78 | 2,756,377 | +0.10(+0.66%) |
Oct 20, 2021 | 15.55 | 15.85 | 15.54 | 15.68 | 3,788,826 | +0.09(+0.60%) |
Oct 19, 2021 | 15.75 | 15.76 | 15.54 | 15.58 | 5,243,239 | -0.14(-0.89%) |
Oct 18, 2021 | 15.60 | 15.81 | 15.52 | 15.72 | 3,449,620 | -0.02(-0.12%) |
Oct 15, 2021 | 16.15 | 16.32 | 15.73 | 15.74 | 3,359,235 | -0.33(-2.04%) |
Oct 14, 2021 | 15.69 | 16.09 | 15.65 | 16.07 | 5,079,640 | +0.61(+3.93%) |
Oct 13, 2021 | 15.41 | 15.57 | 15.20 | 15.46 | 3,495,295 | +0.16(+1.04%) |
Oct 12, 2021 | 15.38 | 15.44 | 15.15 | 15.30 | 3,259,967 | +0.08(+0.55%) |
Oct 11, 2021 | 15.15 | 15.61 | 15.15 | 15.22 | 3,622,730 | +0.06(+0.37%) |
Oct 08, 2021 | 15.87 | 15.89 | 14.97 | 15.16 | 6,908,146 | -0.79(-4.98%) |
Oct 07, 2021 | 15.59 | 16.02 | 15.53 | 15.96 | 6,220,520 | +0.63(+4.08%) |
Oct 06, 2021 | 15.63 | 15.71 | 14.80 | 15.33 | 10,558,748 | -0.49(-3.07%) |
Oct 05, 2021 | 16.22 | 16.28 | 15.71 | 15.82 | 10,033,222 | -0.47(-2.87%) |
Oct 04, 2021 | 16.30 | 16.55 | 16.13 | 16.28 | 5,755,354 | -0.04(-0.23%) |
Oct 01, 2021 | 16.12 | 16.50 | 16.04 | 16.32 | 7,533,083 | +0.29(+1.81%) |
Sep 30, 2021 | 17.26 | 17.26 | 16.03 | 16.03 | 11,014,654 | -1.27(-7.34%) |
Sep 29, 2021 | 17.77 | 17.93 | 17.22 | 17.30 | 3,897,651 | -0.44(-2.48%) |
Sep 28, 2021 | 17.56 | 17.95 | 17.51 | 17.74 | 3,685,901 | +0.21(+1.23%) |
Sep 27, 2021 | 17.47 | 17.76 | 17.39 | 17.53 | 3,424,432 | +0.08(+0.48%) |
Sep 24, 2021 | 17.28 | 17.54 | 17.06 | 17.44 | 3,916,686 | +0.04(+0.21%) |
Sep 23, 2021 | 17.42 | 17.71 | 17.36 | 17.40 | 5,826,249 | +0.12(+0.70%) |
Sep 22, 2021 | 17.40 | 17.56 | 17.27 | 17.28 | 3,556,164 | +0.07(+0.43%) |
Sep 21, 2021 | 17.60 | 17.74 | 17.19 | 17.21 | 3,430,941 | -0.26(-1.50%) |
Sep 20, 2021 | 17.42 | 17.65 | 17.14 | 17.47 | 5,208,042 | -0.28(-1.58%) |
Sep 17, 2021 | 17.95 | 18.25 | 17.72 | 17.75 | 4,807,259 | -0.28(-1.55%) |
Sep 16, 2021 | 17.91 | 18.30 | 17.88 | 18.03 | 2,872,335 | +0.13(+0.73%) |
Sep 15, 2021 | 17.53 | 17.99 | 17.49 | 17.90 | 5,901,951 | +0.33(+1.86%) |
Sep 14, 2021 | 17.84 | 17.84 | 17.21 | 17.57 | 4,462,295 | -0.26(-1.47%) |
Sep 13, 2021 | 17.55 | 17.84 | 17.38 | 17.83 | 3,760,053 | +0.35(+1.98%) |
Sep 10, 2021 | 17.66 | 17.77 | 17.45 | 17.49 | 3,962,392 | -0.09(-0.53%) |
Sep 09, 2021 | 17.45 | 17.73 | 17.38 | 17.58 | 3,329,364 | +0.14(+0.80%) |
Sep 08, 2021 | 17.54 | 17.72 | 17.31 | 17.44 | 3,967,320 | -0.18(-1.01%) |
Sep 07, 2021 | 17.79 | 17.91 | 17.61 | 17.62 | 4,720,947 | -0.19(-1.05%) |
Sep 03, 2021 | 18.03 | 18.04 | 17.66 | 17.81 | 2,235,691 | -0.28(-1.55%) |
Sep 02, 2021 | 18.05 | 18.22 | 17.93 | 18.09 | 2,558,248 | +0.12(+0.68%) |
Sep 01, 2021 | 17.66 | 18.18 | 17.56 | 17.96 | 7,143,232 | +0.51(+2.94%) |
Aug 31, 2021 | 17.68 | 17.79 | 17.30 | 17.45 | 4,882,183 | -0.13(-0.74%) |
Aug 30, 2021 | 18.11 | 18.13 | 17.58 | 17.58 | 4,077,146 | -0.55(-3.04%) |
Aug 27, 2021 | 17.89 | 18.30 | 17.79 | 18.13 | 3,324,211 | +0.30(+1.68%) |
Aug 26, 2021 | 18.42 | 18.42 | 17.74 | 17.83 | 4,891,285 | -0.61(-3.29%) |
Aug 25, 2021 | 18.07 | 18.48 | 17.95 | 18.44 | 3,116,473 | +0.35(+1.91%) |
Aug 24, 2021 | 18.03 | 18.30 | 17.99 | 18.10 | 1,973,098 | +0.13(+0.73%) |
Aug 23, 2021 | 17.93 | 18.01 | 17.77 | 17.96 | 2,915,041 | +0.26(+1.48%) |
Aug 20, 2021 | 17.41 | 17.71 | 17.33 | 17.70 | 3,178,541 | +0.33(+1.88%) |
Aug 19, 2021 | 17.66 | 17.96 | 17.30 | 17.38 | 3,866,080 | -0.50(-2.77%) |
Aug 18, 2021 | 18.04 | 18.34 | 17.85 | 17.87 | 2,586,165 | -0.25(-1.39%) |
Aug 17, 2021 | 18.65 | 18.82 | 17.91 | 18.12 | 4,330,138 | -0.69(-3.67%) |
Aug 16, 2021 | 18.98 | 19.10 | 18.76 | 18.82 | 2,907,882 | -0.25(-1.32%) |
Aug 13, 2021 | 19.29 | 19.38 | 19.02 | 19.07 | 3,551,575 | -0.25(-1.31%) |
Aug 12, 2021 | 19.29 | 19.35 | 19.00 | 19.32 | 3,111,207 | +0.10(+0.53%) |
Aug 11, 2021 | 18.91 | 19.29 | 18.67 | 19.22 | 4,452,439 | +0.34(+1.78%) |
Aug 10, 2021 | 18.07 | 19.00 | 18.07 | 18.88 | 4,624,633 | +0.77(+4.23%) |
Aug 09, 2021 | 18.39 | 18.44 | 18.00 | 18.11 | 4,747,990 | -0.28(-1.52%) |
Aug 06, 2021 | 18.26 | 18.59 | 17.93 | 18.39 | 6,618,463 | +0.31(+1.69%) |
Aug 05, 2021 | 17.99 | 18.71 | 17.65 | 18.09 | 9,566,808 | +1.08(+6.32%) |
Aug 04, 2021 | 17.21 | 17.41 | 16.98 | 17.01 | 5,129,840 | -0.31(-1.77%) |
Aug 03, 2021 | 17.28 | 17.35 | 16.88 | 17.32 | 3,935,038 | +0.16(+0.92%) |
Aug 02, 2021 | 17.08 | 17.48 | 16.95 | 17.16 | 4,106,896 | +0.23(+1.37%) |
Jul 30, 2021 | 16.96 | 17.20 | 16.85 | 16.93 | 9,092,314 | -0.09(-0.54%) |
Jul 29, 2021 | 16.92 | 17.14 | 16.90 | 17.02 | 3,384,201 | +0.26(+1.55%) |
Jul 28, 2021 | 16.94 | 17.09 | 16.65 | 16.76 | 3,405,843 | -0.17(-0.99%) |
Jul 27, 2021 | 16.88 | 17.13 | 16.71 | 16.93 | 3,112,642 | -0.08(-0.49%) |
Jul 26, 2021 | 16.76 | 17.03 | 16.76 | 17.01 | 3,379,123 | +0.29(+1.72%) |
Jul 23, 2021 | 16.72 | 16.92 | 16.61 | 16.73 | 2,944,423 | +0.16(+0.95%) |
Jul 22, 2021 | 16.76 | 16.76 | 16.47 | 16.57 | 3,226,302 | -0.21(-1.27%) |
Jul 21, 2021 | 16.61 | 16.97 | 16.60 | 16.78 | 3,540,234 | +0.29(+1.74%) |
Jul 20, 2021 | 16.01 | 16.55 | 15.95 | 16.49 | 4,238,456 | +0.45(+2.77%) |
Jul 19, 2021 | 15.81 | 16.22 | 15.72 | 16.05 | 4,766,035 | -0.10(-0.63%) |
Jul 16, 2021 | 16.76 | 16.81 | 16.15 | 16.15 | 3,390,449 | -0.52(-3.11%) |
Jul 15, 2021 | 16.73 | 16.81 | 16.44 | 16.67 | 4,486,978 | -0.15(-0.88%) |
Jul 14, 2021 | 16.82 | 17.00 | 16.75 | 16.82 | 2,824,423 | -0.01(-0.06%) |
Jul 13, 2021 | 17.40 | 17.40 | 16.76 | 16.83 | 5,278,164 | +0.03(+0.17%) |
Jul 12, 2021 | 16.64 | 16.95 | 16.40 | 16.80 | 3,048,932 | +0.02(+0.11%) |
Jul 09, 2021 | 16.45 | 16.84 | 16.43 | 16.78 | 3,625,194 | +0.59(+3.67%) |
Jul 08, 2021 | 16.10 | 16.40 | 15.95 | 16.19 | 4,767,431 | -0.12(-0.74%) |
Jul 07, 2021 | 16.38 | 16.57 | 16.17 | 16.31 | 4,748,290 | -0.22(-1.35%) |
Jul 06, 2021 | 17.15 | 17.25 | 16.44 | 16.53 | 5,625,093 | -0.67(-3.88%) |
Jul 02, 2021 | 17.38 | 17.43 | 17.07 | 17.20 | 3,246,180 | -0.21(-1.23%) |
Jul 01, 2021 | 17.33 | 17.85 | 17.23 | 17.41 | 4,308,922 | +0.10(+0.59%) |
Jun 30, 2021 | 17.11 | 17.35 | 16.93 | 17.31 | 3,531,412 | +0.19(+1.14%) |
Jun 29, 2021 | 17.33 | 17.50 | 17.12 | 17.12 | 2,275,208 | -0.11(-0.65%) |
Jun 28, 2021 | 17.48 | 17.51 | 17.21 | 17.23 | 2,698,950 | -0.31(-1.74%) |
Jun 25, 2021 | 17.47 | 17.74 | 17.37 | 17.53 | 8,302,896 | +0.21(+1.23%) |
Jun 24, 2021 | 17.20 | 17.38 | 16.96 | 17.32 | 3,279,152 | +0.16(+0.92%) |
Jun 23, 2021 | 17.36 | 17.45 | 17.12 | 17.16 | 5,119,512 | -0.09(-0.54%) |
Jun 22, 2021 | 17.27 | 17.29 | 16.95 | 17.25 | 2,847,885 | +0.05(+0.27%) |
Jun 21, 2021 | 16.99 | 17.28 | 16.97 | 17.21 | 3,154,343 | +0.28(+1.64%) |
Jun 18, 2021 | 16.92 | 17.18 | 16.71 | 16.93 | 6,852,565 | -0.31(-1.77%) |
Jun 17, 2021 | 17.70 | 17.83 | 16.88 | 17.24 | 4,051,102 | -0.47(-2.67%) |
Jun 16, 2021 | 17.82 | 17.82 | 17.36 | 17.71 | 3,242,434 | -0.14(-0.78%) |
Jun 15, 2021 | 17.76 | 17.91 | 17.60 | 17.85 | 3,117,480 | +0.15(+0.84%) |
Jun 14, 2021 | 18.16 | 18.18 | 17.68 | 17.70 | 2,715,888 | -0.41(-2.25%) |
Jun 11, 2021 | 17.83 | 18.12 | 17.72 | 18.11 | 3,033,275 | +0.44(+2.47%) |
Jun 10, 2021 | 17.97 | 18.10 | 17.64 | 17.67 | 2,652,704 | -0.22(-1.24%) |
Jun 09, 2021 | 18.26 | 18.33 | 17.81 | 17.89 | 2,318,798 | -0.43(-2.33%) |
Jun 08, 2021 | 18.04 | 18.40 | 17.90 | 18.32 | 2,389,532 | +0.28(+1.54%) |
Jun 07, 2021 | 18.09 | 18.26 | 18.03 | 18.04 | 2,682,954 | +0.09(+0.52%) |
Jun 04, 2021 | 18.08 | 18.10 | 17.59 | 17.95 | 4,263,164 | -0.13(-0.72%) |
Jun 03, 2021 | 18.04 | 18.21 | 17.86 | 18.08 | 2,593,262 | -0.03(-0.15%) |
Jun 02, 2021 | 18.47 | 18.53 | 17.92 | 18.11 | 2,952,497 | -0.32(-1.76%) |