Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.79 | 30.39 | 29.63 | 30.21 | 890,720 | +0.42(+1.43%) |
Jul 28, 2022 | 29.52 | 29.85 | 29.24 | 29.79 | 768,823 | +0.45(+1.53%) |
Jul 27, 2022 | 29.51 | 29.77 | 29.06 | 29.34 | 897,549 | -0.04(-0.14%) |
Jul 26, 2022 | 29.70 | 29.98 | 29.34 | 29.38 | 803,740 | -0.37(-1.26%) |
Jul 25, 2022 | 29.40 | 29.93 | 29.40 | 29.75 | 1,351,078 | +0.34(+1.15%) |
Jul 22, 2022 | 29.28 | 29.54 | 29.06 | 29.41 | 886,628 | +0.33(+1.14%) |
Jul 21, 2022 | 29.18 | 29.18 | 28.53 | 29.08 | 1,016,519 | -0.17(-0.58%) |
Jul 20, 2022 | 29.31 | 29.54 | 29.08 | 29.25 | 1,302,219 | -0.15(-0.52%) |
Jul 19, 2022 | 28.97 | 29.51 | 28.97 | 29.40 | 732,777 | +0.75(+2.61%) |
Jul 18, 2022 | 29.00 | 29.10 | 28.56 | 28.66 | 711,611 | +0.02(+0.06%) |
Jul 15, 2022 | 28.57 | 28.72 | 28.16 | 28.64 | 1,288,321 | +0.57(+2.03%) |
Jul 14, 2022 | 27.72 | 28.11 | 27.71 | 28.07 | 802,512 | -0.20(-0.69%) |
Jul 13, 2022 | 28.33 | 28.49 | 28.05 | 28.27 | 643,897 | -0.32(-1.13%) |
Jul 12, 2022 | 28.16 | 28.70 | 28.11 | 28.59 | 742,706 | +0.41(+1.45%) |
Jul 11, 2022 | 28.50 | 28.64 | 27.93 | 28.18 | 806,282 | -0.33(-1.16%) |
Jul 08, 2022 | 29.06 | 29.15 | 28.48 | 28.51 | 546,305 | -0.61(-2.10%) |
Jul 07, 2022 | 29.29 | 29.43 | 29.03 | 29.12 | 478,651 | +0.13(+0.44%) |
Jul 06, 2022 | 29.43 | 29.75 | 28.97 | 29.00 | 874,082 | -0.64(-2.15%) |
Jul 05, 2022 | 29.00 | 29.67 | 28.65 | 29.63 | 970,107 | +0.14(+0.49%) |
Jul 01, 2022 | 28.84 | 29.59 | 28.84 | 29.49 | 807,348 | +0.45(+1.55%) |
Jun 30, 2022 | 28.92 | 29.30 | 28.60 | 29.04 | 1,171,832 | -0.50(-1.70%) |
Jun 29, 2022 | 29.79 | 29.79 | 29.31 | 29.54 | 903,631 | -0.25(-0.83%) |
Jun 28, 2022 | 29.89 | 30.26 | 29.56 | 29.79 | 1,386,563 | +0.25(+0.83%) |
Jun 27, 2022 | 29.30 | 29.79 | 29.07 | 29.54 | 991,681 | +0.25(+0.84%) |
Jun 24, 2022 | 29.00 | 29.70 | 28.80 | 29.29 | 1,613,900 | +0.53(+1.83%) |
Jun 23, 2022 | 28.67 | 28.89 | 28.43 | 28.77 | 919,584 | +0.13(+0.44%) |
Jun 22, 2022 | 28.22 | 29.07 | 28.22 | 28.64 | 911,330 | -0.02(-0.06%) |
Jun 21, 2022 | 28.91 | 29.27 | 28.63 | 28.66 | 1,245,453 | -0.06(-0.21%) |
Jun 17, 2022 | 28.45 | 28.99 | 28.33 | 28.72 | 1,570,128 | +0.52(+1.84%) |
Jun 16, 2022 | 28.38 | 28.45 | 27.90 | 28.20 | 995,740 | -0.87(-2.98%) |
Jun 15, 2022 | 28.69 | 29.47 | 28.60 | 29.06 | 1,387,394 | +0.49(+1.72%) |
Jun 14, 2022 | 29.04 | 29.22 | 28.15 | 28.57 | 1,519,609 | -0.34(-1.17%) |
Jun 13, 2022 | 30.33 | 30.42 | 28.80 | 28.91 | 1,624,957 | -2.17(-6.99%) |
Jun 10, 2022 | 31.17 | 31.35 | 30.86 | 31.09 | 894,029 | -0.39(-1.24%) |
Jun 09, 2022 | 32.33 | 32.35 | 31.48 | 31.48 | 884,735 | -1.02(-3.14%) |
Jun 08, 2022 | 32.86 | 32.95 | 32.23 | 32.50 | 692,685 | -0.70(-2.12%) |
Jun 07, 2022 | 32.42 | 33.20 | 32.35 | 33.20 | 690,818 | +0.65(+2.01%) |
Jun 06, 2022 | 32.94 | 32.94 | 32.41 | 32.55 | 659,105 | -0.03(-0.08%) |
Jun 03, 2022 | 32.96 | 32.96 | 32.42 | 32.57 | 676,399 | -0.61(-1.84%) |
Jun 02, 2022 | 32.97 | 33.19 | 32.50 | 33.18 | 519,289 | +0.21(+0.64%) |
Jun 01, 2022 | 33.53 | 33.53 | 32.27 | 32.97 | 639,383 | -0.40(-1.20%) |
May 31, 2022 | 33.25 | 33.52 | 33.09 | 33.37 | 1,117,576 | -0.20(-0.58%) |
May 27, 2022 | 32.90 | 33.57 | 32.89 | 33.57 | 596,428 | +0.83(+2.54%) |
May 26, 2022 | 33.24 | 33.37 | 32.72 | 32.73 | 643,399 | -0.20(-0.62%) |
May 25, 2022 | 32.89 | 33.21 | 32.75 | 32.94 | 682,458 | +0.04(+0.13%) |
May 24, 2022 | 32.90 | 32.95 | 32.01 | 32.89 | 945,359 | +0.05(+0.16%) |
May 23, 2022 | 32.87 | 33.04 | 32.40 | 32.84 | 657,568 | +0.41(+1.26%) |
May 20, 2022 | 32.87 | 32.87 | 31.89 | 32.44 | 931,382 | +0.48(+1.52%) |
May 19, 2022 | 32.19 | 32.63 | 31.82 | 31.95 | 919,333 | -0.60(-1.85%) |
May 18, 2022 | 33.13 | 33.43 | 32.36 | 32.56 | 933,163 | -0.65(-1.97%) |
May 17, 2022 | 32.41 | 33.25 | 32.20 | 33.21 | 910,165 | +1.12(+3.48%) |
May 16, 2022 | 32.21 | 32.37 | 31.69 | 32.09 | 737,663 | -0.04(-0.13%) |
May 13, 2022 | 31.95 | 32.18 | 31.21 | 32.13 | 1,234,956 | +18.29(+132.19%) |
May 12, 2022 | 13.51 | 13.85 | 13.49 | 13.84 | 2,847,853 | +0.35(+2.57%) |
May 11, 2022 | 13.63 | 13.91 | 13.47 | 13.49 | 1,802,543 | -0.08(-0.59%) |
May 10, 2022 | 13.94 | 14.08 | 13.44 | 13.57 | 2,910,916 | -0.28(-2.03%) |
May 09, 2022 | 14.22 | 14.30 | 13.79 | 13.85 | 1,470,838 | -0.49(-3.40%) |
May 06, 2022 | 14.45 | 14.59 | 14.22 | 14.34 | 1,739,129 | -0.22(-1.54%) |
May 05, 2022 | 14.82 | 14.87 | 14.41 | 14.57 | 962,699 | -0.32(-2.16%) |
May 04, 2022 | 14.76 | 14.93 | 14.45 | 14.89 | 1,354,449 | +0.15(+1.01%) |
May 03, 2022 | 14.48 | 14.78 | 14.36 | 14.74 | 1,589,983 | +0.26(+1.80%) |
May 02, 2022 | 14.81 | 14.93 | 14.20 | 14.48 | 1,858,803 | -0.28(-1.91%) |
Apr 29, 2022 | 15.45 | 15.45 | 14.72 | 14.76 | 2,666,295 | -0.78(-5.02%) |
Apr 28, 2022 | 15.45 | 15.60 | 15.26 | 15.54 | 1,499,400 | +0.20(+1.27%) |
Apr 27, 2022 | 15.53 | 15.64 | 15.34 | 15.35 | 3,291,759 | -0.24(-1.53%) |
Apr 26, 2022 | 15.79 | 15.93 | 15.54 | 15.59 | 1,261,222 | -0.31(-1.93%) |
Apr 25, 2022 | 15.83 | 15.92 | 15.49 | 15.89 | 1,621,004 | +0.03(+0.18%) |
Apr 22, 2022 | 16.17 | 16.17 | 15.86 | 15.86 | 1,460,477 | -0.35(-2.18%) |
Apr 21, 2022 | 16.39 | 16.44 | 16.17 | 16.22 | 1,539,958 | +0.00(+0.02%) |
Apr 20, 2022 | 16.07 | 16.29 | 16.07 | 16.21 | 1,510,500 | +0.23(+1.42%) |
Apr 19, 2022 | 15.71 | 16.03 | 15.71 | 15.99 | 1,115,250 | +0.32(+2.03%) |
Apr 18, 2022 | 15.78 | 15.90 | 15.61 | 15.67 | 701,973 | -0.12(-0.73%) |
Apr 14, 2022 | 15.77 | 15.93 | 15.75 | 15.78 | 1,265,262 | +0.07(+0.44%) |
Apr 13, 2022 | 15.58 | 15.72 | 15.48 | 15.72 | 1,219,380 | +0.18(+1.14%) |
Apr 12, 2022 | 15.57 | 15.76 | 15.42 | 15.54 | 1,135,938 | -0.06(-0.39%) |
Apr 11, 2022 | 15.61 | 15.79 | 15.50 | 15.60 | 1,381,234 | -0.01(-0.05%) |
Apr 08, 2022 | 15.70 | 15.77 | 15.53 | 15.61 | 1,538,848 | -0.05(-0.32%) |
Apr 07, 2022 | 16.00 | 16.00 | 15.48 | 15.66 | 1,579,005 | -0.41(-2.56%) |
Apr 06, 2022 | 16.08 | 16.20 | 15.94 | 16.07 | 866,424 | -0.06(-0.38%) |
Apr 05, 2022 | 16.47 | 16.68 | 16.12 | 16.13 | 1,500,166 | -0.37(-2.23%) |
Apr 04, 2022 | 16.82 | 16.82 | 16.35 | 16.50 | 1,053,521 | -0.34(-2.02%) |
Apr 01, 2022 | 16.65 | 16.84 | 16.58 | 16.84 | 1,294,031 | +0.31(+1.86%) |
Mar 31, 2022 | 16.85 | 16.97 | 16.53 | 16.53 | 1,871,798 | -0.30(-1.76%) |
Mar 30, 2022 | 16.93 | 16.98 | 16.73 | 16.83 | 1,173,151 | -0.10(-0.58%) |
Mar 29, 2022 | 16.58 | 16.99 | 16.48 | 16.93 | 2,382,920 | +0.55(+3.33%) |
Mar 28, 2022 | 16.46 | 16.46 | 16.23 | 16.38 | 2,010,040 | -0.07(-0.40%) |
Mar 25, 2022 | 16.11 | 16.45 | 16.07 | 16.45 | 1,699,578 | +0.38(+2.34%) |
Mar 24, 2022 | 15.92 | 16.07 | 15.77 | 16.07 | 1,242,469 | +0.24(+1.53%) |
Mar 23, 2022 | 16.12 | 16.13 | 15.80 | 15.83 | 1,311,741 | -0.31(-1.95%) |
Mar 22, 2022 | 16.21 | 16.30 | 16.06 | 16.14 | 1,055,295 | +0.04(+0.27%) |
Mar 21, 2022 | 16.15 | 16.25 | 16.03 | 16.10 | 1,027,998 | -0.03(-0.16%) |
Mar 18, 2022 | 16.09 | 16.16 | 15.95 | 16.12 | 2,842,422 | +0.00(+0.02%) |
Mar 17, 2022 | 15.74 | 16.17 | 15.73 | 16.12 | 2,100,159 | +0.27(+1.71%) |
Mar 16, 2022 | 15.92 | 16.02 | 15.47 | 15.85 | 1,845,340 | +0.07(+0.44%) |
Mar 15, 2022 | 15.87 | 16.00 | 15.64 | 15.78 | 1,235,229 | -0.03(-0.16%) |
Mar 14, 2022 | 16.08 | 16.18 | 15.72 | 15.81 | 1,166,223 | -0.17(-1.04%) |
Mar 11, 2022 | 16.14 | 16.29 | 15.94 | 15.97 | 985,943 | -0.13(-0.79%) |
Mar 10, 2022 | 15.95 | 16.15 | 15.90 | 16.10 | 1,345,542 | -0.07(-0.45%) |
Mar 09, 2022 | 16.07 | 16.29 | 16.02 | 16.17 | 1,776,298 | +0.37(+2.33%) |
Mar 08, 2022 | 15.92 | 16.06 | 15.75 | 15.80 | 2,021,002 | -0.04(-0.27%) |
Mar 07, 2022 | 15.86 | 16.13 | 15.74 | 15.85 | 2,208,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.64 | 15.92 | 15.55 | 15.88 | 2,700,323 | +0.04(+0.23%) |
Mar 03, 2022 | 15.90 | 15.90 | 15.62 | 15.85 | 1,704,024 | +0.02(+0.14%) |
Mar 02, 2022 | 15.79 | 15.98 | 15.72 | 15.83 | 2,883,597 | +0.11(+0.69%) |
Mar 01, 2022 | 15.83 | 15.89 | 15.57 | 15.72 | 3,107,536 | -0.04(-0.25%) |
Feb 28, 2022 | 15.57 | 15.93 | 15.48 | 15.76 | 4,699,369 | -0.09(-0.55%) |
Feb 25, 2022 | 15.52 | 15.86 | 15.63 | 15.85 | 1,984,862 | +0.44(+2.84%) |
Feb 24, 2022 | 15.00 | 15.45 | 14.80 | 15.41 | 3,544,791 | +0.14(+0.92%) |
Feb 23, 2022 | 15.74 | 15.83 | 15.26 | 15.27 | 2,251,662 | -0.28(-1.81%) |
Feb 22, 2022 | 15.55 | 15.70 | 15.39 | 15.55 | 2,524,731 | -0.04(-0.26%) |
Feb 18, 2022 | 15.59 | 0 | -0.12(-0.78%) | |||
Feb 17, 2022 | 15.57 | 15.77 | 15.52 | 15.71 | 3,745,467 | +0.02(+0.11%) |
Feb 16, 2022 | 15.53 | 15.87 | 15.50 | 15.69 | 6,973,471 | +0.24(+1.53%) |
Feb 15, 2022 | 15.19 | 15.56 | 15.14 | 15.46 | 3,630,766 | +0.44(+2.93%) |
Feb 14, 2022 | 15.12 | 15.27 | 14.90 | 15.02 | 2,898,562 | -0.05(-0.31%) |
Feb 11, 2022 | 14.82 | 15.18 | 14.82 | 15.06 | 2,349,230 | +0.30(+2.01%) |
Feb 10, 2022 | 14.76 | 15.11 | 14.71 | 14.77 | 2,410,636 | -0.21(-1.43%) |
Feb 09, 2022 | 15.37 | 15.42 | 14.79 | 14.98 | 4,427,621 | -0.05(-0.36%) |
Feb 08, 2022 | 15.28 | 15.31 | 14.92 | 15.04 | 2,628,512 | -0.19(-1.27%) |
Feb 07, 2022 | 15.24 | 15.38 | 15.15 | 15.23 | 2,352,303 | +0.00(+0.02%) |
Feb 04, 2022 | 15.26 | 15.35 | 14.98 | 15.23 | 2,793,778 | -0.08(-0.54%) |
Feb 03, 2022 | 15.44 | 15.26 | 15.31 | 1,310,390 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.51 | 15.67 | 15.47 | 15.49 | 2,444,774 | -0.02(-0.12%) |
Feb 01, 2022 | 15.40 | 15.56 | 15.26 | 15.51 | 2,885,904 | +0.10(+0.65%) |
Jan 31, 2022 | 15.12 | 15.41 | 15.41 | 2,795,404 | +0.18(+1.20%) | |
Jan 28, 2022 | 14.92 | 15.23 | 14.60 | 15.23 | 2,399,487 | +0.29(+1.96%) |
Jan 27, 2022 | 15.36 | 15.50 | 14.88 | 14.93 | 2,057,216 | -0.33(-2.18%) |
Jan 26, 2022 | 15.43 | 15.67 | 15.15 | 15.26 | 2,657,131 | -0.08(-0.51%) |
Jan 25, 2022 | 15.27 | 15.48 | 14.98 | 15.34 | 2,948,696 | -0.12(-0.76%) |
Jan 24, 2022 | 15.26 | 15.49 | 14.79 | 15.46 | 4,404,997 | -0.03(-0.21%) |
Jan 21, 2022 | 15.71 | 15.78 | 15.39 | 15.49 | 2,686,107 | -0.26(-1.63%) |
Jan 20, 2022 | 16.19 | 16.46 | 15.72 | 15.75 | 1,926,488 | -0.51(-3.12%) |
Jan 19, 2022 | 16.87 | 16.88 | 16.26 | 16.26 | 1,641,760 | -0.51(-3.03%) |
Jan 18, 2022 | 16.83 | 16.88 | 16.66 | 16.77 | 2,680,415 | -0.13(-0.78%) |
Jan 14, 2022 | 16.90 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 16.74 | 16.95 | 16.69 | 16.84 | 2,173,906 | +0.15(+0.92%) |
Jan 12, 2022 | 16.82 | 16.86 | 16.62 | 16.69 | 2,042,437 | -0.04(-0.23%) |
Jan 11, 2022 | 16.79 | 16.79 | 16.47 | 16.73 | 1,973,944 | +0.00(+0.00%) |
Jan 10, 2022 | 16.81 | 16.95 | 16.67 | 16.73 | 3,237,256 | -0.01(-0.09%) |
Jan 07, 2022 | 16.64 | 16.94 | 16.64 | 16.74 | 2,397,511 | +0.09(+0.52%) |
Jan 06, 2022 | 16.58 | 16.72 | 16.45 | 16.65 | 1,318,058 | +0.24(+1.44%) |
Jan 05, 2022 | 16.56 | 16.70 | 16.37 | 16.42 | 2,391,833 | -0.18(-1.10%) |
Jan 04, 2022 | 16.37 | 16.79 | 16.37 | 16.60 | 1,725,888 | +0.32(+1.95%) |
Jan 03, 2022 | 16.00 | 16.33 | 16.00 | 16.28 | 1,808,153 | +0.35(+2.20%) |
Dec 31, 2021 | 16.03 | 16.10 | 15.93 | 15.93 | 1,988,427 | -0.11(-0.69%) |
Dec 30, 2021 | 16.04 | 16.23 | 16.03 | 16.04 | 2,159,670 | +0.04(+0.22%) |
Dec 29, 2021 | 15.96 | 16.01 | 15.75 | 16.01 | 2,663,814 | +0.09(+0.58%) |
Dec 28, 2021 | 15.73 | 16.04 | 15.69 | 15.92 | 5,101,631 | +0.16(+1.00%) |
Dec 27, 2021 | 15.63 | 15.76 | 15.50 | 15.76 | 4,223,656 | +0.10(+0.66%) |
Dec 23, 2021 | 15.78 | 15.81 | 15.59 | 15.65 | 2,882,378 | +0.01(+0.05%) |
Dec 22, 2021 | 15.56 | 15.70 | 15.52 | 15.65 | 4,251,760 | +0.05(+0.34%) |
Dec 21, 2021 | 15.21 | 15.60 | 15.20 | 15.59 | 2,109,502 | +0.54(+3.61%) |
Dec 20, 2021 | 15.36 | 15.37 | 14.96 | 15.05 | 3,050,657 | -0.51(-3.26%) |
Dec 17, 2021 | 15.72 | 15.81 | 15.48 | 15.56 | 5,292,145 | -0.07(-0.43%) |
Dec 16, 2021 | 15.87 | 15.99 | 15.58 | 15.63 | 3,289,934 | -0.20(-1.24%) |
Dec 15, 2021 | 15.79 | 15.91 | 15.54 | 15.82 | 2,924,774 | +0.09(+0.54%) |
Dec 14, 2021 | 15.79 | 15.83 | 15.60 | 15.74 | 3,420,889 | +0.05(+0.32%) |
Dec 13, 2021 | 15.73 | 15.78 | 15.48 | 15.69 | 3,959,892 | -0.14(-0.86%) |
Dec 10, 2021 | 15.90 | 15.90 | 15.60 | 15.82 | 2,047,102 | +0.01(+0.07%) |
Dec 09, 2021 | 15.75 | 15.91 | 15.55 | 15.81 | 3,052,527 | -0.07(-0.43%) |
Dec 08, 2021 | 15.79 | 15.98 | 15.65 | 15.88 | 4,417,568 | +0.15(+0.95%) |
Dec 07, 2021 | 15.85 | 15.95 | 15.64 | 15.73 | 1,782,078 | -0.03(-0.18%) |
Dec 06, 2021 | 15.45 | 15.98 | 15.38 | 15.76 | 3,344,330 | +0.56(+3.69%) |
Dec 03, 2021 | 15.59 | 15.65 | 15.15 | 15.20 | 3,244,631 | -0.35(-2.25%) |
Dec 02, 2021 | 15.23 | 15.65 | 15.23 | 15.55 | 3,066,416 | +0.46(+3.03%) |
Dec 01, 2021 | 15.75 | 15.98 | 15.09 | 15.09 | 1,525,705 | -0.35(-2.25%) |
Nov 30, 2021 | 15.50 | 15.56 | 15.29 | 15.44 | 2,543,097 | -0.27(-1.71%) |
Nov 29, 2021 | 15.88 | 15.94 | 15.59 | 15.70 | 1,583,009 | -0.05(-0.34%) |
Nov 26, 2021 | 16.14 | 16.15 | 15.43 | 15.76 | 830,260 | -0.82(-4.94%) |
Nov 24, 2021 | 16.42 | 16.63 | 16.37 | 16.58 | 1,198,488 | +0.14(+0.83%) |
Nov 23, 2021 | 16.42 | 16.57 | 16.35 | 16.44 | 1,263,499 | +0.06(+0.39%) |
Nov 22, 2021 | 16.31 | 16.52 | 16.15 | 16.38 | 1,520,572 | +0.11(+0.70%) |
Nov 19, 2021 | 16.43 | 16.53 | 16.15 | 16.26 | 1,875,761 | -0.28(-1.71%) |
Nov 18, 2021 | 16.50 | 16.59 | 16.43 | 16.54 | 1,162,823 | +0.05(+0.33%) |
Nov 17, 2021 | 16.54 | 16.73 | 16.11 | 16.49 | 1,412,555 | -0.16(-0.97%) |
Nov 16, 2021 | 16.93 | 17.01 | 16.60 | 16.65 | 2,160,602 | -0.24(-1.44%) |
Nov 15, 2021 | 16.88 | 17.00 | 16.84 | 16.89 | 1,477,258 | +0.01(+0.06%) |
Nov 12, 2021 | 16.72 | 16.89 | 16.65 | 16.88 | 3,506,691 | +0.18(+1.09%) |
Nov 11, 2021 | 16.57 | 16.73 | 16.47 | 16.70 | 1,007,052 | +0.06(+0.36%) |
Nov 10, 2021 | 16.50 | 16.64 | 1,532,805 | +0.10(+0.60%) | ||
Nov 09, 2021 | 16.61 | 16.69 | 16.45 | 16.54 | 1,394,303 | -0.01(-0.06%) |
Nov 08, 2021 | 16.67 | 16.67 | 16.46 | 16.55 | 1,664,770 | -0.08(-0.49%) |
Nov 05, 2021 | 16.51 | 16.85 | 16.51 | 16.63 | 1,685,172 | +0.34(+2.06%) |
Nov 04, 2021 | 16.55 | 16.57 | 16.16 | 16.30 | 3,149,364 | -0.23(-1.41%) |
Nov 03, 2021 | 16.06 | 16.56 | 16.06 | 16.53 | 1,745,174 | +0.48(+3.02%) |
Nov 02, 2021 | 16.30 | 16.30 | 15.85 | 16.05 | 2,373,040 | -0.15(-0.94%) |
Nov 01, 2021 | 15.88 | 16.26 | 15.79 | 16.20 | 1,619,061 | +0.35(+2.19%) |
Oct 29, 2021 | 15.99 | 16.08 | 15.85 | 15.85 | 2,304,790 | -0.19(-1.19%) |
Oct 28, 2021 | 15.87 | 16.06 | 15.79 | 16.04 | 1,741,457 | +0.18(+1.11%) |
Oct 27, 2021 | 16.02 | 16.25 | 15.83 | 15.87 | 2,390,410 | -0.25(-1.56%) |
Oct 26, 2021 | 16.27 | 16.08 | 16.12 | 1,542,815 | -0.12(-0.76%) | |
Oct 25, 2021 | 16.42 | 16.47 | 16.15 | 16.24 | 1,311,051 | -0.16(-0.99%) |
Oct 22, 2021 | 16.41 | 16.55 | 16.34 | 16.40 | 1,015,012 | +0.08(+0.50%) |
Oct 21, 2021 | 16.60 | 16.63 | 16.23 | 16.32 | 1,209,148 | -0.28(-1.66%) |
Oct 20, 2021 | 16.19 | 16.63 | 16.15 | 16.60 | 1,332,984 | +0.42(+2.62%) |
Oct 19, 2021 | 16.46 | 16.46 | 16.12 | 16.17 | 1,551,312 | -0.21(-1.25%) |
Oct 18, 2021 | 16.42 | 16.58 | 16.33 | 16.38 | 1,133,926 | -0.08(-0.47%) |
Oct 15, 2021 | 16.58 | 16.65 | 16.39 | 16.46 | 966,686 | +0.00(+0.02%) |
Oct 14, 2021 | 16.35 | 16.50 | 16.33 | 16.45 | 887,680 | +0.20(+1.22%) |
Oct 13, 2021 | 16.30 | 16.30 | 16.06 | 16.26 | 1,337,484 | -0.09(-0.54%) |
Oct 12, 2021 | 16.23 | 16.45 | 16.14 | 16.34 | 1,203,539 | +0.14(+0.85%) |
Oct 11, 2021 | 16.08 | 16.23 | 16.05 | 16.21 | 939,029 | +0.13(+0.81%) |
Oct 08, 2021 | 15.98 | 16.21 | 15.98 | 16.08 | 905,409 | +0.08(+0.53%) |
Oct 07, 2021 | 16.08 | 16.21 | 15.94 | 15.99 | 1,287,600 | +0.04(+0.27%) |
Oct 06, 2021 | 15.63 | 15.95 | 15.50 | 15.95 | 1,634,242 | +0.16(+1.03%) |
Oct 05, 2021 | 16.03 | 16.03 | 15.69 | 15.79 | 2,307,819 | -0.20(-1.24%) |
Oct 04, 2021 | 16.00 | 16.14 | 15.87 | 15.98 | 2,037,245 | -0.03(-0.18%) |
Oct 01, 2021 | 15.54 | 16.12 | 15.52 | 16.01 | 1,048,589 | +0.51(+3.26%) |
Sep 30, 2021 | 16.07 | 16.07 | 15.50 | 15.51 | 2,060,433 | -0.46(-2.90%) |
Sep 29, 2021 | 15.90 | 16.07 | 15.84 | 15.97 | 1,253,117 | +0.12(+0.76%) |
Sep 28, 2021 | 15.75 | 15.98 | 15.67 | 15.85 | 2,187,997 | +0.02(+0.16%) |
Sep 27, 2021 | 15.82 | 16.09 | 15.79 | 15.82 | 1,774,888 | +0.09(+0.56%) |
Sep 24, 2021 | 15.74 | 15.89 | 15.69 | 15.74 | 1,596,512 | -0.00(-0.02%) |
Sep 23, 2021 | 15.70 | 15.87 | 15.67 | 15.74 | 2,273,484 | +0.03(+0.20%) |
Sep 22, 2021 | 15.60 | 15.85 | 15.53 | 15.71 | 1,454,410 | +0.21(+1.32%) |
Sep 21, 2021 | 15.64 | 15.66 | 15.50 | 15.50 | 1,528,633 | +0.00(+0.02%) |
Sep 20, 2021 | 15.38 | 15.56 | 15.26 | 15.50 | 1,609,687 | -0.11(-0.70%) |
Sep 17, 2021 | 15.79 | 15.85 | 15.54 | 15.61 | 4,109,369 | -0.15(-0.94%) |
Sep 16, 2021 | 15.88 | 16.02 | 15.75 | 15.76 | 2,163,505 | -0.12(-0.76%) |
Sep 15, 2021 | 15.52 | 15.88 | 15.47 | 15.88 | 3,241,582 | +0.38(+2.46%) |
Sep 14, 2021 | 15.71 | 15.71 | 15.39 | 15.50 | 1,493,539 | -0.13(-0.81%) |
Sep 13, 2021 | 15.34 | 15.74 | 15.29 | 15.62 | 2,538,811 | +0.37(+2.46%) |
Sep 10, 2021 | 15.88 | 15.88 | 15.22 | 15.25 | 2,983,575 | -0.62(-3.88%) |
Sep 09, 2021 | 16.23 | 16.30 | 15.86 | 15.86 | 2,157,158 | -0.48(-2.96%) |
Sep 08, 2021 | 16.17 | 16.44 | 16.16 | 16.35 | 1,493,794 | +0.10(+0.63%) |
Sep 07, 2021 | 16.35 | 16.40 | 16.20 | 16.25 | 2,443,077 | -0.11(-0.67%) |
Sep 03, 2021 | 16.38 | 16.38 | 16.00 | 16.35 | 2,220,766 | -0.07(-0.43%) |
Sep 02, 2021 | 16.38 | 16.46 | 16.17 | 16.43 | 2,811,767 | +0.05(+0.28%) |
Sep 01, 2021 | 16.21 | 16.44 | 16.10 | 16.38 | 2,063,002 | +0.23(+1.40%) |
Aug 31, 2021 | 16.10 | 16.26 | 15.93 | 16.15 | 3,073,652 | +0.05(+0.31%) |
Aug 30, 2021 | 16.19 | 16.19 | 15.83 | 16.10 | 2,238,962 | -0.04(-0.26%) |
Aug 27, 2021 | 16.05 | 16.27 | 15.93 | 16.15 | 1,864,759 | +0.22(+1.40%) |
Aug 26, 2021 | 16.00 | 16.05 | 15.87 | 15.92 | 1,620,204 | -0.07(-0.46%) |
Aug 25, 2021 | 16.16 | 16.24 | 15.99 | 16.00 | 1,898,395 | -0.17(-1.03%) |
Aug 24, 2021 | 16.15 | 16.23 | 15.97 | 16.16 | 1,448,178 | +0.02(+0.11%) |
Aug 23, 2021 | 16.05 | 16.19 | 15.95 | 16.15 | 1,517,984 | +0.18(+1.13%) |
Aug 20, 2021 | 15.90 | 16.06 | 15.77 | 15.97 | 1,600,687 | -0.02(-0.13%) |
Aug 19, 2021 | 15.91 | 16.08 | 15.80 | 15.99 | 774,626 | +0.03(+0.20%) |
Aug 18, 2021 | 16.08 | 16.11 | 15.90 | 15.96 | 1,145,520 | -0.23(-1.40%) |
Aug 17, 2021 | 15.97 | 16.19 | 15.94 | 16.18 | 1,021,653 | +0.08(+0.48%) |
Aug 16, 2021 | 16.22 | 16.37 | 16.08 | 16.10 | 1,382,223 | -0.12(-0.76%) |
Aug 13, 2021 | 16.09 | 16.24 | 16.02 | 16.23 | 871,956 | +0.21(+1.30%) |
Aug 12, 2021 | 16.24 | 16.30 | 15.93 | 16.02 | 1,452,311 | -0.20(-1.23%) |
Aug 11, 2021 | 16.17 | 16.27 | 16.06 | 16.22 | 1,460,370 | +0.16(+1.00%) |
Aug 10, 2021 | 16.37 | 16.39 | 16.03 | 16.06 | 1,154,080 | -0.26(-1.57%) |
Aug 09, 2021 | 16.44 | 16.44 | 16.30 | 16.31 | 748,008 | -0.19(-1.17%) |
Aug 06, 2021 | 16.42 | 16.58 | 16.33 | 16.50 | 1,268,106 | +0.16(+1.01%) |
Aug 05, 2021 | 16.09 | 16.34 | 16.07 | 16.34 | 1,590,291 | +0.39(+2.43%) |
Aug 04, 2021 | 16.19 | 16.26 | 15.94 | 15.95 | 1,603,680 | -0.32(-1.98%) |
Aug 03, 2021 | 16.48 | 16.50 | 16.15 | 16.27 | 1,783,689 | -0.12(-0.75%) |