Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 19.22 | 0 | +0.00(+0.00%) | |||
Feb 24, 2022 | 19.23 | 19.24 | 19.20 | 19.22 | 1,737,939 | +0.01(+0.05%) |
Feb 23, 2022 | 19.20 | 19.23 | 19.20 | 19.21 | 1,109,636 | +0.01(+0.05%) |
Feb 22, 2022 | 19.19 | 19.21 | 19.19 | 19.20 | 1,271,604 | +0.01(+0.05%) |
Feb 18, 2022 | 19.19 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 19.19 | 19.21 | 19.19 | 19.20 | 6,031,567 | +0.01(+0.05%) |
Feb 16, 2022 | 19.22 | 19.22 | 19.17 | 19.19 | 938,490 | +0.00(+0.00%) |
Feb 15, 2022 | 19.18 | 19.22 | 19.18 | 19.19 | 377,643 | +0.04(+0.19%) |
Feb 14, 2022 | 19.21 | 19.22 | 19.16 | 19.16 | 817,680 | -0.06(-0.33%) |
Feb 11, 2022 | 19.21 | 19.23 | 19.19 | 19.22 | 575,722 | +0.00(+0.00%) |
Feb 10, 2022 | 19.20 | 19.25 | 19.20 | 19.22 | 1,012,265 | +0.00(+0.00%) |
Feb 09, 2022 | 19.25 | 19.25 | 19.21 | 19.22 | 992,340 | +0.00(+0.00%) |
Feb 08, 2022 | 19.17 | 19.23 | 19.17 | 19.22 | 1,028,704 | +0.05(+0.29%) |
Feb 07, 2022 | 19.16 | 19.22 | 19.16 | 19.16 | 459,485 | -0.03(-0.14%) |
Feb 04, 2022 | 19.16 | 19.21 | 19.16 | 19.19 | 681,838 | +0.00(+0.00%) |
Feb 03, 2022 | 19.19 | 19.19 | 527,486 | -0.03(-0.14%) | ||
Feb 02, 2022 | 19.22 | 19.28 | 19.19 | 19.22 | 1,296,268 | -0.02(-0.10%) |
Feb 01, 2022 | 19.23 | 19.24 | 19.18 | 19.24 | 946,546 | +0.01(+0.05%) |
Jan 31, 2022 | 19.23 | 19.25 | 19.16 | 19.23 | 1,661,503 | -0.06(-0.33%) |
Jan 28, 2022 | 19.15 | 19.33 | 19.12 | 19.29 | 1,143,850 | +0.14(+0.72%) |
Jan 27, 2022 | 19.16 | 19.17 | 19.13 | 19.16 | 1,146,772 | +0.00(+0.00%) |
Jan 26, 2022 | 19.15 | 19.17 | 19.12 | 19.16 | 1,304,862 | +0.05(+0.24%) |
Jan 25, 2022 | 19.09 | 19.16 | 19.08 | 19.11 | 1,619,263 | +0.00(+0.00%) |
Jan 24, 2022 | 19.13 | 19.15 | 19.05 | 19.11 | 2,210,183 | +0.01(+0.05%) |
Jan 21, 2022 | 19.15 | 19.16 | 19.10 | 19.10 | 1,690,219 | -0.05(-0.24%) |
Jan 20, 2022 | 19.16 | 19.17 | 19.14 | 19.15 | 753,886 | +0.00(+0.00%) |
Jan 19, 2022 | 19.14 | 19.16 | 19.14 | 19.15 | 1,040,070 | -0.02(-0.10%) |
Jan 18, 2022 | 19.16 | 19.18 | 19.15 | 19.16 | 1,141,582 | +0.01(+0.05%) |
Jan 14, 2022 | 19.16 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 19.17 | 19.18 | 19.16 | 19.16 | 1,221,855 | +0.01(+0.05%) |
Jan 12, 2022 | 19.19 | 19.19 | 19.16 | 19.16 | 770,120 | +0.00(+0.00%) |
Jan 11, 2022 | 19.16 | 19.16 | 19.13 | 19.16 | 744,733 | -0.02(-0.10%) |
Jan 10, 2022 | 19.15 | 19.18 | 19.15 | 19.17 | 704,782 | -0.01(-0.05%) |
Jan 07, 2022 | 19.16 | 19.19 | 19.15 | 19.18 | 588,947 | +0.00(+0.00%) |
Jan 06, 2022 | 19.16 | 19.21 | 19.16 | 19.18 | 483,442 | -0.02(-0.10%) |
Jan 05, 2022 | 19.20 | 19.23 | 19.20 | 19.20 | 603,305 | -0.02(-0.10%) |
Jan 04, 2022 | 19.21 | 19.24 | 19.20 | 19.22 | 506,047 | -0.02(-0.10%) |
Jan 03, 2022 | 19.20 | 19.25 | 19.16 | 19.24 | 1,318,827 | -0.01(-0.05%) |
Dec 31, 2021 | 19.24 | 19.26 | 19.21 | 19.25 | 477,126 | +0.02(+0.10%) |
Dec 30, 2021 | 19.27 | 19.28 | 19.23 | 19.23 | 956,329 | -0.05(-0.24%) |
Dec 29, 2021 | 19.24 | 19.28 | 19.19 | 19.27 | 243,246 | +0.05(+0.29%) |
Dec 28, 2021 | 19.24 | 19.26 | 19.20 | 19.22 | 341,005 | -0.05(-0.29%) |
Dec 27, 2021 | 19.18 | 19.28 | 19.17 | 19.27 | 574,136 | +0.06(+0.33%) |
Dec 23, 2021 | 19.19 | 19.21 | 19.16 | 19.21 | 910,154 | +0.02(+0.10%) |
Dec 22, 2021 | 19.18 | 19.21 | 19.16 | 19.19 | 736,074 | +0.01(+0.05%) |
Dec 21, 2021 | 19.19 | 19.19 | 19.12 | 19.18 | 374,011 | +0.02(+0.10%) |
Dec 20, 2021 | 19.15 | 19.16 | 19.05 | 19.16 | 804,811 | -0.03(-0.14%) |
Dec 17, 2021 | 19.21 | 19.23 | 19.15 | 19.19 | 1,438,013 | -0.05(-0.24%) |
Dec 16, 2021 | 19.18 | 19.24 | 19.18 | 19.24 | 1,036,715 | +0.05(+0.24%) |
Dec 15, 2021 | 19.19 | 19.19 | 19.14 | 19.19 | 974,127 | +0.02(+0.10%) |
Dec 14, 2021 | 19.22 | 19.22 | 19.14 | 19.17 | 1,218,126 | -0.05(-0.29%) |
Dec 13, 2021 | 19.12 | 19.23 | 19.09 | 19.23 | 1,620,432 | +0.07(+0.38%) |
Dec 10, 2021 | 19.18 | 19.18 | 19.13 | 19.16 | 536,680 | -0.01(-0.05%) |
Dec 09, 2021 | 19.17 | 19.20 | 19.13 | 19.16 | 448,371 | -0.03(-0.14%) |
Dec 08, 2021 | 19.18 | 19.20 | 19.16 | 19.19 | 740,480 | +0.01(+0.05%) |
Dec 07, 2021 | 19.15 | 19.21 | 19.11 | 19.18 | 923,212 | +0.04(+0.19%) |
Dec 06, 2021 | 19.13 | 19.15 | 19.10 | 19.15 | 741,749 | +0.02(+0.10%) |
Dec 03, 2021 | 19.12 | 19.13 | 19.09 | 19.13 | 1,194,706 | +0.04(+0.19%) |
Dec 02, 2021 | 19.10 | 19.10 | 19.04 | 19.09 | 1,429,255 | +0.01(+0.05%) |
Dec 01, 2021 | 19.08 | 19.15 | 19.05 | 19.08 | 981,165 | +0.05(+0.29%) |
Nov 30, 2021 | 19.01 | 19.08 | 19.01 | 19.03 | 1,894,635 | +0.00(+0.00%) |
Nov 29, 2021 | 19.05 | 19.05 | 19.00 | 19.03 | 2,741,917 | +0.01(+0.05%) |
Nov 26, 2021 | 19.07 | 19.10 | 18.95 | 19.02 | 1,267,510 | -0.07(-0.38%) |
Nov 24, 2021 | 19.07 | 19.11 | 19.07 | 19.09 | 1,569,295 | +0.00(+0.00%) |
Nov 23, 2021 | 19.10 | 19.12 | 19.07 | 19.09 | 1,993,497 | +0.00(+0.00%) |
Nov 22, 2021 | 19.15 | 19.15 | 19.07 | 19.09 | 1,020,873 | -0.01(-0.05%) |
Nov 19, 2021 | 19.09 | 19.12 | 19.07 | 19.10 | 840,974 | +0.00(+0.00%) |
Nov 18, 2021 | 19.08 | 19.11 | 19.09 | 19.10 | 992,293 | -0.01(-0.05%) |
Nov 17, 2021 | 19.10 | 19.15 | 19.07 | 19.11 | 615,825 | -0.04(-0.19%) |
Nov 16, 2021 | 19.14 | 19.15 | 19.09 | 19.15 | 824,837 | +0.01(+0.05%) |
Nov 15, 2021 | 19.02 | 19.15 | 19.02 | 19.14 | 1,336,053 | +0.03(+0.14%) |
Nov 12, 2021 | 19.15 | 19.15 | 19.09 | 19.11 | 1,216,797 | +0.01(+0.05%) |
Nov 11, 2021 | 19.12 | 19.12 | 19.08 | 19.10 | 1,158,096 | -0.01(-0.05%) |
Nov 10, 2021 | 19.10 | 19.08 | 19.11 | 1,250,731 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.16 | 19.16 | 19.09 | 19.11 | 873,261 | +0.00(+0.00%) |
Nov 08, 2021 | 19.14 | 19.14 | 19.07 | 19.11 | 1,791,282 | -0.07(-0.38%) |
Nov 05, 2021 | 19.10 | 19.20 | 19.06 | 19.18 | 10,456,088 | +2.05(+11.98%) |
Nov 04, 2021 | 17.34 | 17.35 | 17.09 | 17.13 | 460,008 | -0.14(-0.79%) |
Nov 03, 2021 | 17.16 | 17.30 | 17.16 | 17.27 | 401,957 | +0.12(+0.69%) |
Nov 02, 2021 | 17.35 | 17.35 | 17.14 | 17.15 | 276,063 | -0.13(-0.74%) |
Nov 01, 2021 | 17.14 | 17.29 | 17.10 | 17.27 | 455,444 | +0.15(+0.90%) |
Oct 29, 2021 | 17.18 | 17.22 | 17.06 | 17.12 | 573,067 | -0.08(-0.47%) |
Oct 28, 2021 | 17.25 | 17.30 | 17.17 | 17.20 | 700,160 | +0.02(+0.11%) |
Oct 27, 2021 | 17.18 | 17.23 | 17.17 | 17.18 | 330,050 | +0.02(+0.11%) |
Oct 26, 2021 | 17.27 | 17.14 | 17.17 | 709,997 | -0.09(-0.53%) | |
Oct 25, 2021 | 17.36 | 17.36 | 17.20 | 17.26 | 529,795 | -0.10(-0.58%) |
Oct 22, 2021 | 17.47 | 17.48 | 17.34 | 17.36 | 475,772 | -0.07(-0.42%) |
Oct 21, 2021 | 17.46 | 17.54 | 17.38 | 17.43 | 414,664 | -0.03(-0.16%) |
Oct 20, 2021 | 17.37 | 17.46 | 17.34 | 17.46 | 386,271 | +0.10(+0.58%) |
Oct 19, 2021 | 17.38 | 17.39 | 17.28 | 17.36 | 315,033 | +0.00(+0.00%) |
Oct 18, 2021 | 17.37 | 17.42 | 17.30 | 17.36 | 370,189 | -0.04(-0.21%) |
Oct 15, 2021 | 17.44 | 17.50 | 17.37 | 17.39 | 657,415 | -0.02(-0.10%) |
Oct 14, 2021 | 17.39 | 17.44 | 17.30 | 17.41 | 722,397 | +0.02(+0.10%) |
Oct 13, 2021 | 17.40 | 17.42 | 17.35 | 17.39 | 598,127 | +0.01(+0.05%) |
Oct 12, 2021 | 17.35 | 17.40 | 17.32 | 17.38 | 349,049 | +0.03(+0.16%) |
Oct 11, 2021 | 17.31 | 17.40 | 17.28 | 17.36 | 253,776 | +0.02(+0.10%) |
Oct 08, 2021 | 17.30 | 17.40 | 17.28 | 17.34 | 358,702 | +0.04(+0.21%) |
Oct 07, 2021 | 17.26 | 17.41 | 17.22 | 17.30 | 498,528 | +0.07(+0.42%) |
Oct 06, 2021 | 17.12 | 17.31 | 16.94 | 17.23 | 529,738 | +0.06(+0.37%) |
Oct 05, 2021 | 17.21 | 17.23 | 17.11 | 17.17 | 304,154 | -0.03(-0.16%) |
Oct 04, 2021 | 17.10 | 17.27 | 17.09 | 17.19 | 460,155 | +0.04(+0.21%) |
Oct 01, 2021 | 16.98 | 17.20 | 16.94 | 17.16 | 640,894 | +0.22(+1.29%) |
Sep 30, 2021 | 17.23 | 17.23 | 16.95 | 16.94 | 556,395 | -0.23(-1.32%) |
Sep 29, 2021 | 17.13 | 17.26 | 17.08 | 17.17 | 518,673 | +0.08(+0.48%) |
Sep 28, 2021 | 17.11 | 17.16 | 16.92 | 17.08 | 977,155 | -0.05(-0.32%) |
Sep 27, 2021 | 17.09 | 17.36 | 17.07 | 17.14 | 536,048 | +0.00(+0.00%) |
Sep 24, 2021 | 17.09 | 17.26 | 17.09 | 17.14 | 819,722 | -0.02(-0.11%) |
Sep 23, 2021 | 17.24 | 17.27 | 17.13 | 17.16 | 443,056 | -0.06(-0.37%) |
Sep 22, 2021 | 17.25 | 17.31 | 17.20 | 17.22 | 470,511 | +0.04(+0.21%) |
Sep 21, 2021 | 17.25 | 17.31 | 17.17 | 17.18 | 541,506 | +0.01(+0.05%) |
Sep 20, 2021 | 17.03 | 17.24 | 17.02 | 17.17 | 1,721,900 | +0.06(+0.37%) |
Sep 17, 2021 | 17.33 | 17.34 | 17.11 | 17.11 | 3,552,558 | -0.19(-1.10%) |
Sep 16, 2021 | 17.17 | 17.41 | 17.16 | 17.30 | 1,257,694 | +0.13(+0.74%) |
Sep 15, 2021 | 17.26 | 17.28 | 17.14 | 17.17 | 1,768,403 | -0.05(-0.32%) |
Sep 14, 2021 | 16.98 | 17.32 | 16.97 | 17.23 | 2,709,347 | +0.39(+2.32%) |
Sep 13, 2021 | 16.80 | 16.88 | 16.72 | 16.84 | 775,639 | +0.11(+0.65%) |
Sep 10, 2021 | 16.91 | 16.91 | 16.73 | 16.73 | 1,168,575 | -0.12(-0.70%) |
Sep 09, 2021 | 17.04 | 17.07 | 16.85 | 16.85 | 890,057 | -0.20(-1.17%) |
Sep 08, 2021 | 17.10 | 17.12 | 17.03 | 17.05 | 692,945 | -0.05(-0.32%) |
Sep 07, 2021 | 17.21 | 17.22 | 16.91 | 17.10 | 863,002 | -0.15(-0.89%) |
Sep 03, 2021 | 17.23 | 17.30 | 17.17 | 17.26 | 686,588 | +0.01(+0.05%) |
Sep 02, 2021 | 17.26 | 17.31 | 17.20 | 17.25 | 1,362,652 | -0.02(-0.11%) |
Sep 01, 2021 | 17.25 | 17.36 | 17.21 | 17.27 | 1,397,293 | +0.03(+0.16%) |
Aug 31, 2021 | 17.08 | 17.26 | 17.06 | 17.24 | 2,778,534 | +0.14(+0.80%) |
Aug 30, 2021 | 17.14 | 17.21 | 17.09 | 17.10 | 1,723,929 | -0.04(-0.21%) |
Aug 27, 2021 | 17.07 | 17.21 | 16.96 | 17.14 | 3,293,920 | +0.16(+0.96%) |
Aug 26, 2021 | 17.17 | 17.20 | 16.97 | 16.98 | 7,734,169 | -0.17(-1.01%) |
Aug 25, 2021 | 17.27 | 17.27 | 17.14 | 17.15 | 3,081,937 | -0.15(-0.84%) |
Aug 24, 2021 | 17.28 | 17.32 | 17.22 | 17.29 | 1,951,924 | +0.00(+0.00%) |
Aug 23, 2021 | 17.35 | 17.39 | 17.25 | 17.29 | 1,037,435 | -0.03(-0.16%) |
Aug 20, 2021 | 17.21 | 17.35 | 17.21 | 17.32 | 745,867 | +0.06(+0.37%) |
Aug 19, 2021 | 17.26 | 17.34 | 17.20 | 17.26 | 925,575 | +0.08(+0.48%) |
Aug 18, 2021 | 17.07 | 17.23 | 17.04 | 17.17 | 681,249 | +0.10(+0.59%) |
Aug 17, 2021 | 17.27 | 17.28 | 17.04 | 17.07 | 1,188,763 | -0.27(-1.57%) |
Aug 16, 2021 | 17.30 | 17.39 | 17.30 | 17.35 | 504,840 | +0.12(+0.68%) |
Aug 13, 2021 | 17.22 | 17.26 | 17.17 | 17.23 | 369,721 | +0.06(+0.37%) |
Aug 12, 2021 | 17.19 | 17.21 | 17.13 | 17.17 | 279,114 | -0.01(-0.05%) |
Aug 11, 2021 | 17.21 | 17.23 | 17.15 | 17.17 | 353,196 | -0.01(-0.05%) |
Aug 10, 2021 | 17.11 | 17.21 | 17.07 | 17.18 | 263,198 | +0.04(+0.21%) |
Aug 09, 2021 | 17.24 | 17.24 | 17.08 | 17.15 | 211,368 | -0.13(-0.73%) |
Aug 06, 2021 | 17.32 | 17.41 | 17.21 | 17.27 | 460,285 | -0.03(-0.16%) |
Aug 05, 2021 | 17.05 | 17.34 | 17.05 | 17.30 | 790,411 | +0.31(+1.85%) |
Aug 04, 2021 | 16.99 | 17.01 | 16.91 | 16.99 | 504,528 | +0.03(+0.16%) |
Aug 03, 2021 | 17.09 | 17.21 | 16.95 | 16.96 | 401,618 | -0.07(-0.42%) |
Aug 02, 2021 | 17.21 | 17.28 | 16.99 | 17.03 | 360,100 | -0.10(-0.58%) |
Jul 30, 2021 | 17.12 | 17.24 | 16.98 | 17.13 | 564,553 | +0.04(+0.26%) |
Jul 29, 2021 | 17.08 | 17.23 | 17.03 | 17.08 | 289,819 | +0.05(+0.32%) |
Jul 28, 2021 | 17.01 | 17.10 | 16.94 | 17.03 | 709,099 | -0.04(-0.21%) |
Jul 27, 2021 | 17.10 | 17.20 | 16.95 | 17.07 | 283,342 | -0.13(-0.78%) |
Jul 26, 2021 | 17.05 | 17.23 | 16.90 | 17.20 | 310,003 | +0.24(+1.43%) |
Jul 23, 2021 | 17.07 | 17.08 | 16.92 | 16.96 | 998,039 | -0.03(-0.16%) |
Jul 22, 2021 | 17.30 | 17.30 | 16.98 | 16.99 | 1,723,067 | -0.20(-1.15%) |
Jul 21, 2021 | 17.34 | 17.53 | 17.17 | 17.18 | 743,523 | -0.22(-1.29%) |
Jul 20, 2021 | 17.28 | 17.62 | 17.27 | 17.41 | 742,204 | +0.09(+0.52%) |
Jul 19, 2021 | 17.10 | 17.39 | 17.10 | 17.32 | 707,302 | +0.02(+0.10%) |
Jul 16, 2021 | 17.31 | 17.41 | 17.19 | 17.30 | 626,969 | +0.03(+0.16%) |
Jul 15, 2021 | 17.14 | 17.31 | 17.13 | 17.27 | 509,644 | +0.14(+0.79%) |
Jul 14, 2021 | 17.24 | 17.26 | 17.10 | 17.14 | 498,282 | -0.10(-0.57%) |
Jul 13, 2021 | 17.18 | 17.36 | 17.09 | 17.24 | 826,464 | +0.14(+0.84%) |
Jul 12, 2021 | 16.80 | 17.13 | 16.73 | 17.09 | 513,783 | +0.25(+1.50%) |
Jul 09, 2021 | 16.72 | 16.84 | 16.63 | 16.84 | 542,838 | +0.15(+0.92%) |
Jul 08, 2021 | 16.88 | 16.92 | 16.62 | 16.69 | 827,589 | -0.34(-2.01%) |
Jul 07, 2021 | 17.17 | 17.19 | 16.90 | 17.03 | 367,638 | -0.14(-0.84%) |
Jul 06, 2021 | 16.83 | 17.20 | 16.77 | 17.17 | 372,592 | +0.31(+1.81%) |
Jul 02, 2021 | 16.88 | 16.97 | 16.80 | 16.87 | 374,688 | +0.05(+0.27%) |
Jul 01, 2021 | 16.87 | 16.99 | 16.77 | 16.82 | 370,556 | -0.02(-0.11%) |
Jun 30, 2021 | 16.94 | 17.05 | 16.84 | 16.84 | 782,277 | -0.14(-0.80%) |
Jun 29, 2021 | 16.93 | 17.09 | 16.90 | 16.98 | 420,253 | +0.04(+0.21%) |
Jun 28, 2021 | 16.96 | 16.96 | 16.68 | 16.94 | 452,834 | +0.00(+0.00%) |
Jun 25, 2021 | 16.78 | 17.00 | 16.74 | 16.94 | 3,300,845 | +0.17(+1.02%) |
Jun 24, 2021 | 16.68 | 16.77 | 16.52 | 16.77 | 459,339 | +0.05(+0.32%) |
Jun 23, 2021 | 16.91 | 16.99 | 16.68 | 16.72 | 735,886 | -0.22(-1.33%) |
Jun 22, 2021 | 17.08 | 17.14 | 16.93 | 16.94 | 1,056,055 | -0.22(-1.31%) |
Jun 21, 2021 | 17.19 | 17.35 | 17.06 | 17.17 | 472,392 | +0.05(+0.32%) |
Jun 18, 2021 | 17.46 | 17.49 | 17.08 | 17.11 | 1,110,795 | -0.30(-1.71%) |
Jun 17, 2021 | 17.60 | 17.65 | 17.16 | 17.41 | 353,222 | -0.26(-1.48%) |
Jun 16, 2021 | 17.68 | 17.78 | 17.62 | 17.67 | 400,184 | -0.01(-0.05%) |
Jun 15, 2021 | 17.74 | 17.74 | 17.64 | 17.68 | 410,607 | +0.00(+0.00%) |
Jun 14, 2021 | 17.44 | 17.68 | 17.44 | 17.68 | 224,466 | +0.23(+1.34%) |
Jun 11, 2021 | 17.60 | 17.60 | 17.44 | 17.44 | 279,703 | -0.15(-0.87%) |
Jun 10, 2021 | 17.47 | 17.62 | 17.41 | 17.60 | 256,659 | +0.19(+1.09%) |
Jun 09, 2021 | 17.59 | 17.67 | 17.36 | 17.41 | 296,068 | -0.16(-0.92%) |
Jun 08, 2021 | 17.29 | 17.64 | 17.29 | 17.57 | 471,969 | +0.25(+1.45%) |
Jun 07, 2021 | 17.15 | 17.46 | 17.15 | 17.32 | 879,804 | +0.08(+0.47%) |
Jun 04, 2021 | 17.26 | 17.32 | 17.21 | 17.24 | 758,054 | -0.04(-0.21%) |
Jun 03, 2021 | 17.23 | 17.27 | 17.16 | 17.27 | 617,751 | +0.06(+0.37%) |
Jun 02, 2021 | 17.09 | 17.23 | 17.04 | 17.21 | 420,928 | +0.19(+1.11%) |