Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.71 | 21.03 | 20.64 | 20.87 | 1,969,443 | +0.06(+0.27%) |
May 27, 2022 | 20.71 | 20.88 | 20.67 | 20.82 | 709,218 | +0.23(+1.11%) |
May 26, 2022 | 20.63 | 20.71 | 20.55 | 20.59 | 925,899 | +0.06(+0.28%) |
May 25, 2022 | 20.14 | 20.64 | 20.14 | 20.53 | 800,161 | +0.33(+1.65%) |
May 24, 2022 | 20.32 | 20.36 | 20.17 | 20.20 | 1,570,336 | -0.22(-1.07%) |
May 23, 2022 | 20.21 | 20.42 | 20.02 | 20.42 | 923,976 | +0.41(+2.05%) |
May 20, 2022 | 19.98 | 20.19 | 19.86 | 20.01 | 1,844,634 | +0.16(+0.82%) |
May 19, 2022 | 19.90 | 20.04 | 19.84 | 19.84 | 2,493,309 | -0.19(-0.95%) |
May 18, 2022 | 20.31 | 20.32 | 20.02 | 20.03 | 1,508,744 | -0.30(-1.45%) |
May 17, 2022 | 20.17 | 20.38 | 20.16 | 20.33 | 2,019,444 | +0.27(+1.33%) |
May 16, 2022 | 20.04 | 20.39 | 20.03 | 20.06 | 3,246,092 | +0.09(+0.43%) |
May 13, 2022 | 20.65 | 20.65 | 19.98 | 19.98 | 3,254,909 | -0.56(-2.74%) |
May 12, 2022 | 20.72 | 20.75 | 20.50 | 20.54 | 2,289,980 | -0.18(-0.87%) |
May 11, 2022 | 20.29 | 20.82 | 20.17 | 20.72 | 1,967,438 | +0.45(+2.21%) |
May 10, 2022 | 20.22 | 20.49 | 20.16 | 20.27 | 4,934,002 | +0.09(+0.43%) |
May 09, 2022 | 20.59 | 20.74 | 20.02 | 20.19 | 3,959,338 | -0.59(-2.84%) |
May 06, 2022 | 20.84 | 20.84 | 20.55 | 20.78 | 3,556,870 | -0.07(-0.32%) |
May 05, 2022 | 20.97 | 21.01 | 20.54 | 20.84 | 5,951,409 | -0.24(-1.13%) |
May 04, 2022 | 20.99 | 21.10 | 20.93 | 21.08 | 1,787,338 | +0.11(+0.55%) |
May 03, 2022 | 21.05 | 21.12 | 20.96 | 20.97 | 908,565 | -0.07(-0.32%) |
May 02, 2022 | 21.06 | 21.16 | 20.92 | 21.04 | 1,996,661 | +0.02(+0.09%) |
Apr 29, 2022 | 21.21 | 21.24 | 21.02 | 21.02 | 2,639,016 | -0.17(-0.81%) |
Apr 28, 2022 | 21.34 | 21.34 | 21.19 | 21.19 | 1,660,661 | -0.06(-0.27%) |
Apr 27, 2022 | 21.25 | 21.39 | 21.19 | 21.24 | 2,532,157 | +0.00(+0.00%) |
Apr 26, 2022 | 21.41 | 21.43 | 21.21 | 21.24 | 2,716,494 | -0.19(-0.89%) |
Apr 25, 2022 | 21.47 | 21.48 | 21.36 | 21.44 | 2,704,473 | -0.02(-0.09%) |
Apr 22, 2022 | 21.64 | 21.64 | 21.45 | 21.45 | 3,221,631 | -0.20(-0.92%) |
Apr 21, 2022 | 21.63 | 21.67 | 21.49 | 21.65 | 3,108,491 | +0.09(+0.40%) |
Apr 20, 2022 | 21.44 | 21.66 | 21.41 | 21.57 | 2,302,878 | +0.12(+0.58%) |
Apr 19, 2022 | 21.41 | 21.45 | 21.38 | 21.44 | 2,431,416 | +0.04(+0.18%) |
Apr 18, 2022 | 21.39 | 21.43 | 21.35 | 21.41 | 1,820,656 | +0.02(+0.09%) |
Apr 14, 2022 | 21.43 | 21.44 | 21.37 | 21.39 | 1,940,919 | -0.01(-0.04%) |
Apr 13, 2022 | 21.35 | 21.44 | 21.34 | 21.40 | 2,102,368 | +0.01(+0.04%) |
Apr 12, 2022 | 21.46 | 21.46 | 21.39 | 21.39 | 2,666,716 | +0.00(+0.00%) |
Apr 11, 2022 | 21.47 | 21.52 | 21.35 | 21.39 | 4,064,022 | -0.07(-0.31%) |
Apr 08, 2022 | 21.45 | 21.52 | 21.44 | 21.45 | 2,930,691 | +0.00(+0.00%) |
Apr 07, 2022 | 21.44 | 21.53 | 21.40 | 21.45 | 3,646,212 | +0.04(+0.18%) |
Apr 06, 2022 | 21.40 | 21.58 | 21.40 | 21.42 | 2,265,314 | -0.01(-0.04%) |
Apr 05, 2022 | 21.43 | 21.50 | 21.40 | 21.43 | 2,894,612 | +0.02(+0.09%) |
Apr 04, 2022 | 21.39 | 21.44 | 21.36 | 21.41 | 1,370,526 | +0.04(+0.18%) |
Apr 01, 2022 | 21.42 | 21.49 | 21.36 | 21.37 | 2,185,340 | +0.02(+0.09%) |
Mar 31, 2022 | 21.38 | 21.47 | 21.34 | 21.35 | 2,367,248 | -0.02(-0.09%) |
Mar 30, 2022 | 21.43 | 21.48 | 21.35 | 21.37 | 1,579,457 | -0.10(-0.49%) |
Mar 29, 2022 | 21.46 | 21.52 | 21.40 | 21.47 | 1,536,737 | +0.03(+0.13%) |
Mar 28, 2022 | 21.35 | 21.45 | 21.29 | 21.44 | 3,156,319 | +0.11(+0.54%) |
Mar 25, 2022 | 21.24 | 21.34 | 21.24 | 21.33 | 1,565,118 | +0.09(+0.40%) |
Mar 24, 2022 | 21.25 | 21.29 | 21.20 | 21.24 | 1,206,429 | +0.02(+0.09%) |
Mar 23, 2022 | 21.30 | 21.31 | 21.22 | 21.23 | 1,615,483 | -0.05(-0.22%) |
Mar 22, 2022 | 21.34 | 21.35 | 21.27 | 21.27 | 2,841,243 | -0.03(-0.13%) |
Mar 21, 2022 | 21.34 | 21.39 | 21.25 | 21.30 | 2,737,835 | +0.00(+0.00%) |
Mar 18, 2022 | 21.34 | 21.46 | 21.28 | 21.30 | 5,526,113 | -0.09(-0.40%) |
Mar 17, 2022 | 21.33 | 21.44 | 21.29 | 21.39 | 2,681,153 | +0.02(+0.09%) |
Mar 16, 2022 | 21.35 | 21.45 | 21.28 | 21.37 | 2,939,100 | +0.03(+0.13%) |
Mar 15, 2022 | 21.37 | 21.47 | 21.27 | 21.34 | 4,154,929 | +0.04(+0.18%) |
Mar 14, 2022 | 21.26 | 21.42 | 21.23 | 21.30 | 5,378,764 | +0.05(+0.22%) |
Mar 11, 2022 | 21.22 | 21.30 | 21.12 | 21.25 | 3,916,677 | +0.13(+0.63%) |
Mar 10, 2022 | 21.18 | 21.21 | 21.12 | 4,576,598 | -0.10(-0.45%) | |
Mar 09, 2022 | 21.25 | 21.29 | 21.11 | 21.22 | 4,308,940 | +0.17(+0.81%) |
Mar 08, 2022 | 21.21 | 21.27 | 21.04 | 21.04 | 4,968,301 | +0.01(+0.05%) |
Mar 07, 2022 | 21.37 | 21.38 | 21.02 | 21.04 | 8,270,934 | -0.33(-1.56%) |
Mar 04, 2022 | 21.78 | 21.78 | 21.34 | 21.37 | 5,561,437 | -0.41(-1.88%) |
Mar 03, 2022 | 21.83 | 21.88 | 21.74 | 21.78 | 6,279,164 | +0.01(+0.07%) |
Mar 02, 2022 | 21.74 | 21.85 | 21.69 | 21.76 | 2,898,854 | +0.09(+0.39%) |
Mar 01, 2022 | 21.74 | 21.87 | 21.60 | 21.68 | 4,423,870 | -0.08(-0.35%) |
Feb 28, 2022 | 21.50 | 21.85 | 21.48 | 21.75 | 4,691,580 | +0.20(+0.93%) |
Feb 25, 2022 | 21.36 | 21.59 | 21.41 | 21.56 | 6,182,315 | +0.17(+0.80%) |
Feb 24, 2022 | 21.10 | 21.40 | 21.05 | 21.38 | 4,133,406 | +0.22(+1.03%) |
Feb 23, 2022 | 21.31 | 21.37 | 21.17 | 21.17 | 10,959,784 | -0.13(-0.62%) |
Feb 22, 2022 | 21.27 | 21.44 | 20.97 | 21.30 | 30,169,842 | +1.41(+7.11%) |
Feb 18, 2022 | 19.88 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 19.95 | 20.12 | 19.79 | 19.86 | 1,005,377 | -0.31(-1.55%) |
Feb 16, 2022 | 20.05 | 20.44 | 20.00 | 20.17 | 1,162,275 | +0.02(+0.09%) |
Feb 15, 2022 | 19.91 | 20.17 | 19.91 | 20.15 | 1,313,641 | +0.38(+1.92%) |
Feb 14, 2022 | 19.86 | 20.04 | 19.67 | 19.77 | 1,181,974 | -0.09(-0.43%) |
Feb 11, 2022 | 20.07 | 20.08 | 19.78 | 19.86 | 1,524,964 | -0.23(-1.13%) |
Feb 10, 2022 | 19.85 | 20.35 | 19.84 | 20.08 | 2,264,327 | +0.08(+0.38%) |
Feb 09, 2022 | 20.03 | 20.23 | 19.98 | 20.01 | 1,805,776 | +0.05(+0.24%) |
Feb 08, 2022 | 19.89 | 20.14 | 19.80 | 19.96 | 1,665,724 | +0.12(+0.62%) |
Feb 07, 2022 | 20.12 | 20.31 | 19.78 | 19.84 | 3,497,682 | -0.42(-2.06%) |
Feb 04, 2022 | 18.60 | 20.77 | 18.38 | 20.25 | 6,803,607 | +1.40(+7.40%) |
Feb 03, 2022 | 18.65 | 18.86 | 1,104,019 | +0.03(+0.15%) | ||
Feb 02, 2022 | 18.75 | 19.06 | 18.51 | 18.83 | 1,372,569 | -0.03(-0.15%) |
Feb 01, 2022 | 18.43 | 18.95 | 18.38 | 18.86 | 1,998,372 | +0.48(+2.63%) |
Jan 31, 2022 | 18.23 | 18.39 | 18.38 | 2,484,117 | +0.00(+0.00%) | |
Jan 28, 2022 | 17.95 | 18.39 | 17.60 | 18.38 | 1,413,466 | +0.41(+2.27%) |
Jan 27, 2022 | 18.33 | 18.48 | 17.96 | 17.97 | 2,555,146 | -0.33(-1.82%) |
Jan 26, 2022 | 18.62 | 18.84 | 18.05 | 18.30 | 2,303,937 | -0.22(-1.18%) |
Jan 25, 2022 | 18.34 | 18.67 | 18.19 | 18.52 | 2,196,281 | -0.09(-0.46%) |
Jan 24, 2022 | 18.46 | 18.71 | 18.06 | 18.60 | 3,245,617 | -0.07(-0.36%) |
Jan 21, 2022 | 19.00 | 19.08 | 18.58 | 18.67 | 2,688,692 | -0.41(-2.14%) |
Jan 20, 2022 | 19.10 | 19.46 | 18.95 | 19.08 | 2,614,872 | -0.09(-0.45%) |
Jan 19, 2022 | 19.13 | 19.34 | 18.68 | 19.16 | 4,623,868 | +0.96(+5.27%) |
Jan 18, 2022 | 18.22 | 18.38 | 18.03 | 18.20 | 1,653,112 | -0.22(-1.18%) |
Jan 14, 2022 | 18.42 | 0 | +0.17(+0.94%) | |||
Jan 13, 2022 | 17.93 | 18.44 | 17.93 | 18.25 | 1,285,746 | +0.29(+1.64%) |
Jan 12, 2022 | 17.27 | 18.01 | 17.24 | 17.96 | 2,014,174 | +0.72(+4.18%) |
Jan 11, 2022 | 17.56 | 17.56 | 17.03 | 17.24 | 1,082,149 | -0.21(-1.20%) |
Jan 10, 2022 | 17.58 | 17.79 | 17.36 | 17.45 | 1,042,053 | -0.09(-0.49%) |
Jan 07, 2022 | 17.46 | 17.61 | 17.38 | 17.53 | 1,127,856 | +0.06(+0.33%) |
Jan 06, 2022 | 17.62 | 17.74 | 17.45 | 17.47 | 1,972,865 | -0.11(-0.65%) |
Jan 05, 2022 | 18.19 | 18.22 | 17.58 | 17.59 | 1,408,553 | -0.49(-2.73%) |
Jan 04, 2022 | 18.31 | 18.44 | 18.04 | 18.08 | 1,092,355 | -0.21(-1.14%) |
Jan 03, 2022 | 17.74 | 18.31 | 17.70 | 18.29 | 2,225,057 | +0.67(+3.83%) |
Dec 31, 2021 | 17.65 | 17.79 | 17.54 | 17.62 | 951,619 | -0.10(-0.54%) |
Dec 30, 2021 | 17.80 | 18.11 | 17.70 | 17.71 | 1,155,557 | -0.09(-0.53%) |
Dec 29, 2021 | 17.93 | 18.02 | 17.73 | 17.81 | 887,093 | -0.12(-0.69%) |
Dec 28, 2021 | 17.92 | 18.25 | 17.91 | 17.93 | 1,260,071 | -0.12(-0.68%) |
Dec 27, 2021 | 17.88 | 18.08 | 17.75 | 18.05 | 1,106,280 | +0.16(+0.90%) |
Dec 23, 2021 | 17.80 | 18.05 | 17.71 | 17.89 | 1,751,849 | +0.16(+0.91%) |
Dec 22, 2021 | 17.87 | 17.89 | 17.70 | 17.73 | 1,309,638 | +0.00(+0.00%) |
Dec 21, 2021 | 17.72 | 17.78 | 17.58 | 17.73 | 1,396,497 | +0.30(+1.74%) |
Dec 20, 2021 | 17.63 | 17.63 | 17.17 | 17.43 | 1,839,266 | -0.37(-2.08%) |
Dec 17, 2021 | 18.01 | 18.20 | 17.69 | 17.80 | 3,069,486 | -0.28(-1.57%) |
Dec 16, 2021 | 18.17 | 18.26 | 18.02 | 18.08 | 1,006,746 | +0.10(+0.58%) |
Dec 15, 2021 | 18.11 | 18.17 | 17.68 | 17.98 | 2,399,730 | -0.13(-0.73%) |
Dec 14, 2021 | 18.19 | 18.39 | 17.75 | 18.11 | 1,982,069 | -0.18(-0.99%) |
Dec 13, 2021 | 18.44 | 18.48 | 18.12 | 18.29 | 2,038,641 | -0.24(-1.28%) |
Dec 10, 2021 | 18.97 | 18.98 | 17.56 | 18.53 | 3,928,014 | -0.32(-1.71%) |
Dec 09, 2021 | 19.10 | 19.14 | 18.79 | 18.85 | 938,229 | -0.29(-1.51%) |
Dec 08, 2021 | 19.39 | 19.57 | 19.02 | 19.14 | 1,056,559 | -0.25(-1.27%) |
Dec 07, 2021 | 19.39 | 19.64 | 19.30 | 19.39 | 1,251,820 | +0.14(+0.74%) |
Dec 06, 2021 | 19.46 | 19.59 | 19.11 | 19.24 | 1,459,285 | +0.04(+0.20%) |
Dec 03, 2021 | 19.05 | 19.27 | 18.95 | 19.21 | 1,231,139 | +0.27(+1.45%) |
Dec 02, 2021 | 18.55 | 19.12 | 18.38 | 18.93 | 1,321,271 | +0.59(+3.19%) |
Dec 01, 2021 | 19.08 | 19.08 | 18.34 | 18.35 | 1,974,083 | -0.31(-1.67%) |
Nov 30, 2021 | 19.34 | 19.40 | 18.55 | 18.66 | 4,465,834 | -0.84(-4.31%) |
Nov 29, 2021 | 19.84 | 19.85 | 19.34 | 19.50 | 2,059,690 | -0.20(-1.01%) |
Nov 26, 2021 | 19.61 | 19.96 | 19.56 | 19.70 | 1,320,841 | -0.26(-1.28%) |
Nov 24, 2021 | 19.84 | 20.07 | 19.72 | 19.95 | 2,224,493 | +0.11(+0.57%) |
Nov 23, 2021 | 20.01 | 20.12 | 19.62 | 19.84 | 1,620,945 | -0.17(-0.85%) |
Nov 22, 2021 | 19.86 | 20.16 | 19.77 | 20.01 | 1,467,940 | +0.15(+0.76%) |
Nov 19, 2021 | 19.68 | 19.97 | 19.56 | 19.86 | 1,795,800 | +0.02(+0.10%) |
Nov 18, 2021 | 19.85 | 19.89 | 19.69 | 19.84 | 1,452,704 | +0.00(+0.00%) |
Nov 17, 2021 | 19.85 | 19.92 | 19.64 | 19.84 | 1,691,589 | -0.09(-0.47%) |
Nov 16, 2021 | 20.07 | 20.08 | 19.88 | 19.93 | 948,983 | -0.23(-1.12%) |
Nov 15, 2021 | 20.26 | 20.31 | 20.09 | 20.16 | 1,915,710 | +0.19(+0.95%) |
Nov 12, 2021 | 20.13 | 20.16 | 19.93 | 19.97 | 1,143,840 | -0.02(-0.09%) |
Nov 11, 2021 | 19.81 | 20.22 | 19.81 | 19.99 | 1,308,090 | +0.05(+0.24%) |
Nov 10, 2021 | 20.17 | 19.94 | 1,416,552 | -0.25(-1.22%) | ||
Nov 09, 2021 | 19.86 | 20.23 | 19.86 | 20.19 | 1,398,860 | +0.43(+2.15%) |
Nov 08, 2021 | 20.17 | 20.28 | 19.70 | 19.76 | 1,503,885 | -0.39(-1.92%) |
Nov 05, 2021 | 19.25 | 20.35 | 19.04 | 20.15 | 3,576,708 | +1.12(+5.91%) |
Nov 04, 2021 | 19.05 | 19.27 | 18.76 | 19.03 | 1,361,704 | -0.03(-0.15%) |
Nov 03, 2021 | 18.94 | 19.24 | 18.88 | 19.05 | 1,680,674 | +0.01(+0.05%) |
Nov 02, 2021 | 19.06 | 19.18 | 18.91 | 19.05 | 725,183 | -0.03(-0.15%) |
Nov 01, 2021 | 18.66 | 19.26 | 18.57 | 19.07 | 1,337,295 | +0.50(+2.70%) |
Oct 29, 2021 | 18.57 | 18.77 | 18.52 | 18.57 | 1,732,850 | -0.14(-0.76%) |
Oct 28, 2021 | 18.67 | 18.86 | 18.54 | 18.71 | 702,142 | +0.16(+0.87%) |
Oct 27, 2021 | 19.05 | 19.08 | 18.55 | 18.55 | 1,349,440 | -0.55(-2.87%) |
Oct 26, 2021 | 19.13 | 19.02 | 19.10 | 1,126,535 | -0.01(-0.05%) | |
Oct 25, 2021 | 19.39 | 19.43 | 19.10 | 19.11 | 1,173,045 | -0.28(-1.46%) |
Oct 22, 2021 | 19.22 | 19.56 | 19.15 | 19.39 | 1,333,247 | +0.08(+0.39%) |
Oct 21, 2021 | 19.31 | 19.53 | 19.04 | 19.32 | 1,525,026 | -0.07(-0.34%) |
Oct 20, 2021 | 19.18 | 19.71 | 19.18 | 19.39 | 2,863,841 | +0.72(+3.85%) |
Oct 19, 2021 | 18.75 | 18.87 | 18.38 | 18.67 | 1,151,832 | -0.04(-0.20%) |
Oct 18, 2021 | 18.50 | 18.72 | 18.39 | 18.71 | 1,422,106 | +0.15(+0.81%) |
Oct 15, 2021 | 18.94 | 19.06 | 18.55 | 18.55 | 1,123,358 | -0.18(-0.96%) |
Oct 14, 2021 | 18.82 | 18.93 | 18.62 | 18.73 | 897,983 | +0.05(+0.25%) |
Oct 13, 2021 | 18.67 | 18.80 | 18.54 | 18.69 | 951,951 | +0.06(+0.30%) |
Oct 12, 2021 | 18.52 | 18.68 | 18.44 | 18.63 | 1,406,985 | +0.15(+0.82%) |
Oct 11, 2021 | 18.70 | 18.73 | 18.41 | 18.48 | 1,120,891 | -0.20(-1.06%) |
Oct 08, 2021 | 18.85 | 19.01 | 18.67 | 18.68 | 833,498 | -0.21(-1.10%) |
Oct 07, 2021 | 18.81 | 19.14 | 18.80 | 18.88 | 1,185,573 | +0.21(+1.11%) |
Oct 06, 2021 | 18.93 | 18.94 | 18.55 | 18.68 | 1,230,238 | -0.33(-1.74%) |
Oct 05, 2021 | 19.01 | 19.09 | 18.80 | 19.01 | 1,719,404 | -0.02(-0.10%) |
Oct 04, 2021 | 18.97 | 19.31 | 18.94 | 19.03 | 1,612,668 | +0.01(+0.05%) |
Oct 01, 2021 | 18.74 | 19.19 | 18.72 | 19.02 | 1,866,924 | +0.39(+2.08%) |
Sep 30, 2021 | 18.66 | 18.90 | 18.47 | 18.63 | 4,070,519 | -1.22(-6.14%) |
Sep 29, 2021 | 19.90 | 20.11 | 19.72 | 19.85 | 1,806,940 | -0.03(-0.14%) |
Sep 28, 2021 | 20.32 | 20.49 | 19.73 | 19.88 | 2,232,830 | -0.31(-1.54%) |
Sep 27, 2021 | 20.07 | 20.30 | 19.74 | 20.19 | 2,580,705 | +0.14(+0.71%) |
Sep 24, 2021 | 20.29 | 20.51 | 20.05 | 20.05 | 2,532,950 | -0.26(-1.30%) |
Sep 23, 2021 | 20.62 | 20.87 | 20.26 | 20.31 | 2,431,461 | -0.09(-0.46%) |
Sep 22, 2021 | 20.33 | 20.62 | 20.31 | 20.41 | 4,021,140 | -0.02(-0.09%) |
Sep 21, 2021 | 19.39 | 20.59 | 19.21 | 20.42 | 9,443,027 | +1.98(+10.76%) |
Sep 20, 2021 | 18.24 | 18.47 | 18.01 | 18.44 | 2,640,354 | -0.06(-0.31%) |
Sep 17, 2021 | 18.58 | 18.60 | 18.24 | 18.50 | 4,555,536 | -0.09(-0.51%) |
Sep 16, 2021 | 17.64 | 18.85 | 17.56 | 18.59 | 3,967,972 | +0.91(+5.13%) |
Sep 15, 2021 | 16.19 | 18.04 | 16.02 | 17.68 | 4,171,961 | +1.38(+8.46%) |
Sep 14, 2021 | 16.30 | 16.46 | 16.04 | 16.31 | 1,392,248 | +0.11(+0.70%) |
Sep 13, 2021 | 15.84 | 16.21 | 15.74 | 16.19 | 1,620,897 | +0.50(+3.19%) |
Sep 10, 2021 | 15.80 | 15.90 | 15.51 | 15.69 | 1,020,515 | -0.08(-0.48%) |
Sep 09, 2021 | 16.03 | 16.30 | 15.76 | 15.77 | 1,182,388 | -0.12(-0.77%) |
Sep 08, 2021 | 16.02 | 16.16 | 15.82 | 15.89 | 823,330 | -0.20(-1.23%) |
Sep 07, 2021 | 16.41 | 16.58 | 16.07 | 16.09 | 699,886 | -0.43(-2.57%) |
Sep 03, 2021 | 16.66 | 16.72 | 16.39 | 16.51 | 593,990 | -0.27(-1.63%) |
Sep 02, 2021 | 17.01 | 17.01 | 16.69 | 16.79 | 630,127 | -0.10(-0.59%) |
Sep 01, 2021 | 16.77 | 16.99 | 16.64 | 16.89 | 738,208 | +0.23(+1.41%) |
Aug 31, 2021 | 16.74 | 16.83 | 16.49 | 16.65 | 2,603,565 | -0.07(-0.39%) |
Aug 30, 2021 | 16.79 | 16.79 | 16.52 | 16.72 | 1,145,244 | -0.10(-0.61%) |
Aug 27, 2021 | 16.38 | 16.89 | 16.34 | 16.82 | 957,759 | +0.41(+2.52%) |
Aug 26, 2021 | 16.52 | 16.55 | 16.32 | 16.41 | 995,892 | -0.21(-1.24%) |
Aug 25, 2021 | 16.48 | 16.78 | 16.29 | 16.61 | 1,043,401 | +0.15(+0.91%) |
Aug 24, 2021 | 16.45 | 16.55 | 16.29 | 16.46 | 770,262 | +0.16(+0.98%) |
Aug 23, 2021 | 16.16 | 16.38 | 16.06 | 16.30 | 1,033,327 | +0.11(+0.70%) |
Aug 20, 2021 | 15.95 | 16.24 | 15.89 | 16.19 | 715,056 | +0.20(+1.23%) |
Aug 19, 2021 | 16.29 | 16.30 | 15.80 | 15.99 | 1,101,614 | -0.38(-2.30%) |
Aug 18, 2021 | 16.34 | 16.65 | 16.24 | 16.37 | 1,646,547 | +0.04(+0.23%) |
Aug 17, 2021 | 16.22 | 16.46 | 16.13 | 16.33 | 873,608 | -0.08(-0.46%) |
Aug 16, 2021 | 16.29 | 16.54 | 16.08 | 16.41 | 650,969 | +0.11(+0.69%) |
Aug 13, 2021 | 16.50 | 16.57 | 16.20 | 16.29 | 703,665 | -0.19(-1.14%) |
Aug 12, 2021 | 16.80 | 16.89 | 16.38 | 16.48 | 532,750 | -0.32(-1.90%) |
Aug 11, 2021 | 16.67 | 16.81 | 16.48 | 16.80 | 1,042,121 | +0.06(+0.34%) |
Aug 10, 2021 | 16.54 | 16.95 | 16.34 | 16.75 | 1,679,127 | +0.22(+1.31%) |
Aug 09, 2021 | 16.50 | 16.86 | 16.12 | 16.53 | 782,627 | -0.01(-0.06%) |
Aug 06, 2021 | 16.91 | 17.07 | 16.53 | 16.54 | 748,454 | -0.14(-0.85%) |
Aug 05, 2021 | 16.34 | 16.69 | 16.28 | 16.68 | 538,439 | +0.43(+2.66%) |
Aug 04, 2021 | 16.24 | 16.48 | 16.13 | 16.25 | 732,803 | -0.20(-1.20%) |
Aug 03, 2021 | 16.49 | 16.52 | 16.14 | 16.45 | 928,539 | -0.05(-0.28%) |
Aug 02, 2021 | 16.77 | 16.99 | 16.48 | 16.49 | 809,895 | -0.16(-0.96%) |
Jul 30, 2021 | 16.57 | 16.74 | 16.47 | 16.65 | 994,338 | +0.00(+0.00%) |
Jul 29, 2021 | 16.71 | 16.89 | 16.71 | 16.65 | 654,807 | +0.08(+0.45%) |
Jul 28, 2021 | 16.46 | 16.80 | 16.04 | 16.58 | 1,168,730 | +0.18(+1.09%) |
Jul 27, 2021 | 16.19 | 16.41 | 16.08 | 16.40 | 1,126,273 | +0.00(+0.00%) |
Jul 26, 2021 | 16.36 | 16.56 | 16.19 | 16.40 | 837,938 | +0.14(+0.87%) |
Jul 23, 2021 | 16.19 | 16.28 | 15.99 | 16.26 | 673,076 | +0.07(+0.41%) |
Jul 22, 2021 | 16.42 | 16.42 | 16.03 | 16.19 | 767,668 | -0.29(-1.77%) |
Jul 21, 2021 | 16.43 | 16.71 | 16.42 | 16.48 | 609,126 | +0.17(+1.04%) |
Jul 20, 2021 | 16.02 | 16.52 | 15.97 | 16.31 | 1,373,229 | +0.22(+1.34%) |
Jul 19, 2021 | 16.19 | 16.39 | 15.96 | 16.10 | 917,288 | -0.43(-2.61%) |
Jul 16, 2021 | 16.94 | 17.07 | 16.49 | 16.53 | 723,551 | -0.37(-2.17%) |
Jul 15, 2021 | 16.76 | 17.07 | 16.71 | 16.90 | 899,870 | +0.06(+0.33%) |
Jul 14, 2021 | 16.95 | 17.14 | 16.78 | 16.84 | 695,426 | -0.04(-0.22%) |
Jul 13, 2021 | 17.19 | 17.25 | 16.82 | 16.88 | 725,918 | -0.40(-2.34%) |
Jul 12, 2021 | 17.20 | 17.32 | 17.04 | 17.28 | 529,814 | +0.02(+0.11%) |
Jul 09, 2021 | 17.08 | 17.36 | 16.92 | 17.26 | 696,231 | +0.39(+2.34%) |
Jul 08, 2021 | 16.91 | 17.18 | 16.60 | 16.87 | 1,056,402 | -0.34(-1.97%) |
Jul 07, 2021 | 17.21 | 17.36 | 17.03 | 17.21 | 1,156,140 | -0.08(-0.44%) |
Jul 06, 2021 | 17.62 | 17.68 | 16.97 | 17.28 | 945,790 | -0.39(-2.23%) |
Jul 02, 2021 | 17.91 | 17.92 | 17.65 | 17.68 | 668,704 | -0.18(-1.00%) |
Jul 01, 2021 | 17.77 | 18.08 | 17.69 | 17.85 | 1,327,179 | +0.23(+1.28%) |
Jun 30, 2021 | 17.23 | 17.69 | 17.17 | 17.63 | 1,516,163 | +0.43(+2.51%) |
Jun 29, 2021 | 17.55 | 17.88 | 17.18 | 17.20 | 3,083,864 | -0.29(-1.67%) |
Jun 28, 2021 | 17.74 | 17.88 | 17.34 | 17.49 | 1,566,318 | -0.24(-1.38%) |
Jun 25, 2021 | 17.70 | 18.06 | 17.70 | 17.73 | 2,952,803 | +0.06(+0.32%) |
Jun 24, 2021 | 17.67 | 17.71 | 17.48 | 17.68 | 1,227,472 | +0.09(+0.53%) |
Jun 23, 2021 | 17.58 | 17.69 | 17.49 | 17.58 | 902,059 | -0.01(-0.05%) |
Jun 22, 2021 | 17.56 | 17.65 | 17.30 | 17.59 | 1,215,234 | +0.03(+0.16%) |
Jun 21, 2021 | 17.17 | 17.59 | 17.17 | 17.56 | 944,721 | +0.39(+2.30%) |
Jun 18, 2021 | 17.29 | 17.41 | 16.94 | 17.17 | 2,584,584 | -0.32(-1.83%) |
Jun 17, 2021 | 17.81 | 17.93 | 17.28 | 17.49 | 1,012,882 | -0.28(-1.59%) |
Jun 16, 2021 | 17.54 | 17.79 | 17.44 | 17.77 | 1,314,734 | +0.17(+0.96%) |
Jun 15, 2021 | 17.72 | 17.79 | 17.53 | 17.60 | 790,241 | -0.06(-0.32%) |
Jun 14, 2021 | 18.00 | 18.05 | 17.62 | 17.66 | 914,402 | -0.34(-1.88%) |
Jun 11, 2021 | 17.91 | 18.08 | 17.89 | 18.00 | 729,737 | +0.09(+0.53%) |
Jun 10, 2021 | 18.00 | 18.07 | 17.86 | 17.90 | 960,237 | -0.04(-0.21%) |
Jun 09, 2021 | 17.95 | 17.97 | 17.85 | 17.94 | 816,272 | -0.02(-0.10%) |
Jun 08, 2021 | 17.94 | 18.03 | 17.77 | 17.96 | 901,014 | -0.02(-0.10%) |
Jun 07, 2021 | 17.98 | 18.15 | 17.86 | 17.98 | 1,128,767 | +0.04(+0.21%) |
Jun 04, 2021 | 17.78 | 18.00 | 17.67 | 17.94 | 851,938 | +0.14(+0.79%) |
Jun 03, 2021 | 17.96 | 17.99 | 17.59 | 17.80 | 1,241,668 | -0.23(-1.28%) |
Jun 02, 2021 | 18.58 | 18.64 | 17.94 | 18.03 | 1,463,106 | -0.52(-2.82%) |