Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.27 | 25.42 | 24.08 | 25.01 | 2,538,348 | +0.14(+0.57%) |
Aug 30, 2022 | 25.59 | 25.59 | 24.56 | 24.87 | 1,650,073 | -1.21(-4.64%) |
Aug 29, 2022 | 25.54 | 26.50 | 25.43 | 26.08 | 1,432,868 | +0.38(+1.47%) |
Aug 26, 2022 | 25.92 | 26.26 | 25.56 | 25.70 | 1,394,636 | -0.20(-0.77%) |
Aug 25, 2022 | 26.07 | 26.10 | 25.62 | 25.90 | 869,543 | +0.04(+0.15%) |
Aug 24, 2022 | 25.47 | 25.90 | 25.32 | 25.86 | 1,306,908 | +0.46(+1.82%) |
Aug 23, 2022 | 25.31 | 26.15 | 25.20 | 25.40 | 2,285,986 | +0.59(+2.36%) |
Aug 22, 2022 | 24.43 | 24.85 | 23.90 | 24.81 | 1,333,540 | +0.23(+0.92%) |
Aug 19, 2022 | 24.69 | 24.78 | 24.36 | 24.58 | 793,100 | -0.22(-0.88%) |
Aug 18, 2022 | 24.10 | 24.84 | 24.09 | 24.80 | 1,196,040 | +1.12(+4.71%) |
Aug 17, 2022 | 23.59 | 24.01 | 23.26 | 23.68 | 962,434 | +0.15(+0.64%) |
Aug 16, 2022 | 23.78 | 24.06 | 23.27 | 23.53 | 1,480,611 | +0.07(+0.28%) |
Aug 15, 2022 | 23.07 | 23.58 | 22.59 | 23.47 | 965,732 | -0.55(-2.28%) |
Aug 12, 2022 | 23.76 | 24.06 | 23.49 | 24.01 | 796,091 | +0.17(+0.71%) |
Aug 11, 2022 | 23.28 | 24.07 | 23.28 | 23.84 | 1,557,772 | +1.10(+4.82%) |
Aug 10, 2022 | 22.37 | 22.80 | 21.89 | 22.75 | 547,063 | +0.42(+1.86%) |
Aug 09, 2022 | 22.28 | 22.72 | 22.20 | 22.33 | 429,927 | +0.39(+1.77%) |
Aug 08, 2022 | 21.85 | 22.21 | 21.78 | 21.94 | 432,603 | +0.01(+0.04%) |
Aug 05, 2022 | 21.01 | 22.21 | 20.94 | 21.93 | 700,115 | +0.64(+3.02%) |
Aug 04, 2022 | 22.15 | 22.26 | 21.24 | 21.29 | 1,418,936 | -1.11(-4.94%) |
Aug 03, 2022 | 23.31 | 23.31 | 22.02 | 22.40 | 702,712 | -0.61(-2.67%) |
Aug 02, 2022 | 23.00 | 23.22 | 22.62 | 23.01 | 755,561 | -0.08(-0.33%) |
Aug 01, 2022 | 23.12 | 23.30 | 22.60 | 23.09 | 924,521 | -0.57(-2.40%) |
Jul 29, 2022 | 23.51 | 23.86 | 23.36 | 23.66 | 1,302,620 | +0.61(+2.67%) |
Jul 28, 2022 | 23.23 | 23.45 | 22.49 | 23.04 | 826,296 | +0.01(+0.04%) |
Jul 27, 2022 | 22.54 | 23.14 | 22.22 | 23.03 | 601,660 | +0.67(+3.00%) |
Jul 26, 2022 | 22.90 | 22.97 | 22.04 | 22.36 | 1,220,603 | -0.08(-0.34%) |
Jul 25, 2022 | 21.57 | 22.46 | 21.33 | 22.44 | 1,085,062 | +1.19(+5.61%) |
Jul 22, 2022 | 21.62 | 21.98 | 21.10 | 21.24 | 734,600 | -0.43(-2.01%) |
Jul 21, 2022 | 21.46 | 21.68 | 20.94 | 21.68 | 809,980 | -0.45(-2.05%) |
Jul 20, 2022 | 21.39 | 22.17 | 21.18 | 22.13 | 1,156,398 | +0.52(+2.41%) |
Jul 19, 2022 | 20.71 | 21.64 | 20.71 | 21.61 | 823,539 | +0.87(+4.19%) |
Jul 18, 2022 | 20.56 | 21.10 | 20.56 | 20.74 | 633,854 | +0.70(+3.49%) |
Jul 15, 2022 | 20.00 | 20.09 | 19.53 | 20.04 | 630,488 | +0.46(+2.37%) |
Jul 14, 2022 | 19.26 | 19.58 | 18.82 | 19.58 | 833,997 | -0.41(-2.03%) |
Jul 13, 2022 | 19.46 | 20.31 | 19.46 | 19.99 | 1,014,757 | +0.27(+1.39%) |
Jul 12, 2022 | 19.62 | 19.94 | 19.27 | 19.71 | 545,800 | -0.55(-2.71%) |
Jul 11, 2022 | 20.20 | 20.46 | 19.86 | 20.26 | 621,657 | -0.15(-0.74%) |
Jul 08, 2022 | 20.76 | 20.87 | 20.12 | 20.41 | 662,394 | -0.10(-0.51%) |
Jul 07, 2022 | 19.86 | 20.70 | 19.86 | 20.52 | 1,354,675 | +1.22(+6.32%) |
Jul 06, 2022 | 19.46 | 19.91 | 18.52 | 19.30 | 2,093,158 | -0.36(-1.83%) |
Jul 05, 2022 | 20.34 | 20.38 | 19.17 | 19.66 | 2,294,179 | -1.21(-5.80%) |
Jul 01, 2022 | 20.92 | 21.03 | 20.10 | 20.87 | 1,276,437 | +0.15(+0.73%) |
Jun 30, 2022 | 20.85 | 21.46 | 20.52 | 20.71 | 1,432,982 | -0.70(-3.27%) |
Jun 29, 2022 | 22.86 | 23.01 | 21.32 | 21.41 | 2,568,481 | -1.11(-4.91%) |
Jun 28, 2022 | 22.38 | 22.71 | 21.95 | 22.52 | 2,274,723 | +0.78(+3.61%) |
Jun 27, 2022 | 21.14 | 21.90 | 21.04 | 21.74 | 918,818 | +0.87(+4.17%) |
Jun 24, 2022 | 20.76 | 21.44 | 20.47 | 20.87 | 2,251,300 | +0.44(+2.16%) |
Jun 23, 2022 | 21.62 | 21.69 | 20.04 | 20.43 | 1,688,271 | -0.95(-4.44%) |
Jun 22, 2022 | 21.60 | 21.98 | 21.20 | 21.37 | 2,009,705 | -1.41(-6.18%) |
Jun 21, 2022 | 22.37 | 23.04 | 22.29 | 22.78 | 2,068,373 | +0.89(+4.08%) |
Jun 17, 2022 | 23.41 | 23.52 | 21.52 | 21.89 | 4,874,875 | -1.67(-7.09%) |
Jun 16, 2022 | 24.46 | 24.69 | 23.37 | 23.56 | 2,475,970 | -1.57(-6.24%) |
Jun 15, 2022 | 25.46 | 25.80 | 24.58 | 25.13 | 1,373,783 | -0.23(-0.93%) |
Jun 14, 2022 | 26.44 | 26.65 | 24.90 | 25.37 | 1,869,661 | -0.59(-2.28%) |
Jun 13, 2022 | 26.56 | 26.65 | 25.27 | 25.96 | 2,411,731 | -1.64(-5.95%) |
Jun 10, 2022 | 27.68 | 28.21 | 27.09 | 27.60 | 1,533,190 | -0.49(-1.74%) |
Jun 09, 2022 | 28.27 | 28.58 | 27.82 | 28.09 | 1,006,519 | -0.51(-1.77%) |
Jun 08, 2022 | 29.18 | 29.18 | 28.29 | 28.60 | 1,572,014 | -0.35(-1.20%) |
Jun 07, 2022 | 27.91 | 28.99 | 27.82 | 28.94 | 1,145,978 | +0.91(+3.25%) |
Jun 06, 2022 | 28.09 | 28.17 | 27.71 | 28.03 | 1,569,748 | +0.27(+0.98%) |
Jun 03, 2022 | 27.49 | 27.83 | 27.35 | 27.76 | 878,784 | +0.28(+1.03%) |
Jun 02, 2022 | 27.44 | 27.81 | 27.20 | 27.48 | 2,466,107 | -0.21(-0.75%) |
Jun 01, 2022 | 27.21 | 27.89 | 26.90 | 27.68 | 1,375,135 | +0.89(+3.33%) |
May 31, 2022 | 27.87 | 28.10 | 26.60 | 26.79 | 1,810,448 | -0.44(-1.62%) |
May 27, 2022 | 26.21 | 27.26 | 26.00 | 27.23 | 1,207,501 | +0.94(+3.57%) |
May 26, 2022 | 25.89 | 26.69 | 25.86 | 26.30 | 1,889,083 | +0.63(+2.45%) |
May 25, 2022 | 24.75 | 25.69 | 24.75 | 25.67 | 4,027,376 | +1.03(+4.19%) |
May 24, 2022 | 24.38 | 24.75 | 23.99 | 24.63 | 2,749,314 | -0.02(-0.08%) |
May 23, 2022 | 23.74 | 24.69 | 23.53 | 24.65 | 2,573,450 | +1.14(+4.83%) |
May 20, 2022 | 23.60 | 23.89 | 22.95 | 23.52 | 1,240,842 | +0.20(+0.85%) |
May 19, 2022 | 22.72 | 23.79 | 22.72 | 23.32 | 2,548,679 | +0.01(+0.04%) |
May 18, 2022 | 24.32 | 24.36 | 22.91 | 23.31 | 2,781,338 | -0.91(-3.76%) |
May 17, 2022 | 23.97 | 24.41 | 23.67 | 24.22 | 1,938,764 | +0.69(+2.91%) |
May 16, 2022 | 23.06 | 23.83 | 23.06 | 23.53 | 2,995,071 | +0.60(+2.62%) |
May 13, 2022 | 22.48 | 23.14 | 22.48 | 22.93 | 1,192,961 | +0.91(+4.14%) |
May 12, 2022 | 21.93 | 22.36 | 21.42 | 22.02 | 2,903,782 | -0.13(-0.59%) |
May 11, 2022 | 22.42 | 23.37 | 22.11 | 22.15 | 3,620,728 | +0.19(+0.85%) |
May 10, 2022 | 22.21 | 22.74 | 21.30 | 21.97 | 1,949,427 | +0.03(+0.13%) |
May 09, 2022 | 23.97 | 23.97 | 21.79 | 21.94 | 3,149,337 | -2.58(-10.53%) |
May 06, 2022 | 24.45 | 24.60 | 23.73 | 24.52 | 3,232,532 | +0.39(+1.60%) |
May 05, 2022 | 24.95 | 25.02 | 23.40 | 24.14 | 3,493,645 | -0.66(-2.65%) |
May 04, 2022 | 24.42 | 24.83 | 23.66 | 24.79 | 2,269,228 | +0.93(+3.90%) |
May 03, 2022 | 22.81 | 23.96 | 22.81 | 23.86 | 2,459,423 | +1.21(+5.35%) |
May 02, 2022 | 22.42 | 22.85 | 21.98 | 22.65 | 2,314,095 | -0.06(-0.25%) |
Apr 29, 2022 | 23.35 | 23.62 | 22.55 | 22.71 | 1,972,363 | -0.55(-2.38%) |
Apr 28, 2022 | 22.85 | 23.51 | 22.02 | 23.26 | 2,234,243 | +0.67(+2.95%) |
Apr 27, 2022 | 22.46 | 22.89 | 21.86 | 22.59 | 2,335,149 | +0.28(+1.26%) |
Apr 26, 2022 | 22.65 | 23.09 | 22.29 | 22.31 | 1,985,300 | -0.26(-1.16%) |
Apr 25, 2022 | 22.31 | 22.71 | 21.39 | 22.58 | 4,339,383 | -0.44(-1.92%) |
Apr 22, 2022 | 23.92 | 24.21 | 22.91 | 23.02 | 1,774,912 | -1.09(-4.52%) |
Apr 21, 2022 | 25.41 | 25.52 | 23.94 | 24.11 | 1,410,416 | -1.10(-4.36%) |
Apr 20, 2022 | 24.95 | 25.29 | 24.66 | 25.21 | 1,153,964 | +0.48(+1.94%) |
Apr 19, 2022 | 24.87 | 25.06 | 24.43 | 24.73 | 1,116,309 | -0.41(-1.64%) |
Apr 18, 2022 | 24.97 | 25.43 | 24.75 | 25.14 | 1,418,034 | +0.47(+1.90%) |
Apr 14, 2022 | 24.52 | 24.89 | 24.42 | 24.67 | 917,020 | +0.08(+0.31%) |
Apr 13, 2022 | 24.40 | 24.64 | 23.97 | 24.60 | 1,379,465 | +0.56(+2.34%) |
Apr 12, 2022 | 23.98 | 24.51 | 23.95 | 24.03 | 1,524,886 | +0.49(+2.07%) |
Apr 11, 2022 | 23.82 | 23.83 | 23.21 | 23.54 | 846,583 | -0.56(-2.34%) |
Apr 08, 2022 | 23.47 | 24.18 | 23.47 | 24.11 | 1,317,103 | +0.79(+3.38%) |
Apr 07, 2022 | 23.21 | 23.51 | 22.60 | 23.32 | 1,131,565 | +0.29(+1.26%) |
Apr 06, 2022 | 23.26 | 23.51 | 22.82 | 23.03 | 1,249,460 | +0.00(+0.00%) |
Apr 05, 2022 | 23.76 | 24.04 | 22.97 | 23.03 | 1,067,288 | -0.52(-2.19%) |
Apr 04, 2022 | 23.85 | 23.97 | 23.21 | 23.54 | 1,480,107 | +0.03(+0.12%) |
Apr 01, 2022 | 23.02 | 23.55 | 22.96 | 23.52 | 1,305,027 | +0.61(+2.66%) |
Mar 31, 2022 | 23.01 | 23.64 | 22.90 | 22.90 | 1,142,887 | -0.35(-1.49%) |
Mar 30, 2022 | 23.48 | 23.78 | 23.14 | 23.25 | 2,351,796 | +0.11(+0.49%) |
Mar 29, 2022 | 22.62 | 23.14 | 22.25 | 23.14 | 1,478,804 | -0.11(-0.48%) |
Mar 28, 2022 | 23.37 | 23.37 | 22.91 | 23.25 | 2,214,277 | -0.58(-2.44%) |
Mar 25, 2022 | 22.65 | 23.83 | 22.65 | 23.83 | 2,176,653 | +1.09(+4.79%) |
Mar 24, 2022 | 22.60 | 22.90 | 22.45 | 22.74 | 809,680 | +0.26(+1.16%) |
Mar 23, 2022 | 22.34 | 22.62 | 22.21 | 22.48 | 1,053,082 | +0.52(+2.38%) |
Mar 22, 2022 | 22.12 | 22.18 | 21.56 | 21.96 | 1,050,109 | -0.16(-0.72%) |
Mar 21, 2022 | 21.67 | 22.20 | 21.67 | 22.12 | 1,129,114 | +0.84(+3.95%) |
Mar 18, 2022 | 21.39 | 21.46 | 21.17 | 21.28 | 989,990 | -0.09(-0.44%) |
Mar 17, 2022 | 20.88 | 21.47 | 20.87 | 21.37 | 1,183,517 | +1.02(+5.00%) |
Mar 16, 2022 | 20.31 | 20.57 | 20.01 | 20.35 | 1,323,782 | +0.06(+0.28%) |
Mar 15, 2022 | 19.62 | 20.50 | 19.52 | 20.30 | 2,927,835 | -0.17(-0.82%) |
Mar 14, 2022 | 20.95 | 21.02 | 19.99 | 20.46 | 2,423,847 | -0.93(-4.37%) |
Mar 11, 2022 | 21.73 | 22.04 | 21.37 | 21.40 | 2,115,144 | -0.56(-2.55%) |
Mar 10, 2022 | 21.69 | 22.08 | 21.96 | 2,635,695 | +0.47(+2.17%) | |
Mar 09, 2022 | 21.10 | 21.75 | 20.64 | 21.49 | 8,637,874 | -0.32(-1.46%) |
Mar 08, 2022 | 22.55 | 22.97 | 21.18 | 21.81 | 3,408,791 | -0.23(-1.06%) |
Mar 07, 2022 | 22.21 | 22.79 | 21.46 | 22.04 | 5,298,486 | +0.22(+1.03%) |
Mar 04, 2022 | 21.04 | 21.84 | 21.01 | 21.82 | 3,267,609 | +0.93(+4.43%) |
Mar 03, 2022 | 20.91 | 21.10 | 20.58 | 20.89 | 3,068,213 | -0.21(-1.02%) |
Mar 02, 2022 | 21.24 | 21.45 | 20.83 | 21.11 | 1,991,251 | +0.31(+1.48%) |
Mar 01, 2022 | 20.59 | 21.05 | 20.39 | 20.80 | 2,533,386 | +0.48(+2.35%) |
Feb 28, 2022 | 19.36 | 20.32 | 19.29 | 20.32 | 2,168,594 | +1.03(+5.33%) |
Feb 25, 2022 | 19.01 | 19.31 | 18.84 | 19.30 | 2,547,881 | +0.28(+1.47%) |
Feb 24, 2022 | 19.27 | 19.27 | 18.40 | 19.02 | 4,315,702 | +0.26(+1.39%) |
Feb 23, 2022 | 18.52 | 18.98 | 18.47 | 18.75 | 3,227,352 | +0.43(+2.35%) |
Feb 22, 2022 | 19.36 | 19.43 | 18.01 | 18.32 | 2,702,189 | -0.40(-2.15%) |
Feb 18, 2022 | 18.73 | 0 | -0.21(-1.09%) | |||
Feb 17, 2022 | 18.88 | 19.31 | 18.74 | 18.93 | 2,380,804 | +0.12(+0.65%) |
Feb 16, 2022 | 18.96 | 19.40 | 18.67 | 18.81 | 2,324,150 | +0.04(+0.20%) |
Feb 15, 2022 | 18.52 | 18.84 | 18.29 | 18.77 | 1,838,542 | -0.23(-1.23%) |
Feb 14, 2022 | 19.46 | 19.47 | 18.78 | 19.01 | 2,976,972 | -0.47(-2.40%) |
Feb 11, 2022 | 18.87 | 19.51 | 18.75 | 19.47 | 3,955,758 | +0.77(+4.10%) |
Feb 10, 2022 | 18.51 | 19.28 | 18.51 | 18.71 | 1,402,163 | +0.05(+0.25%) |
Feb 09, 2022 | 18.33 | 18.77 | 18.32 | 18.66 | 1,805,889 | +0.37(+2.04%) |
Feb 08, 2022 | 18.80 | 18.81 | 18.13 | 18.29 | 2,861,415 | -0.63(-3.31%) |
Feb 07, 2022 | 18.97 | 19.16 | 18.60 | 18.91 | 1,559,256 | -0.20(-1.03%) |
Feb 04, 2022 | 19.01 | 19.67 | 18.99 | 19.11 | 1,846,806 | +0.29(+1.54%) |
Feb 03, 2022 | 18.83 | 19.01 | 18.49 | 18.82 | 1,265,091 | -0.23(-1.23%) |
Feb 02, 2022 | 18.93 | 19.09 | 18.46 | 19.05 | 2,222,592 | +0.22(+1.19%) |
Feb 01, 2022 | 18.10 | 18.90 | 17.88 | 18.83 | 2,886,833 | +0.66(+3.65%) |
Jan 31, 2022 | 18.17 | 18.36 | 18.17 | 1,908,759 | +0.03(+0.15%) | |
Jan 28, 2022 | 18.01 | 18.28 | 17.60 | 18.14 | 2,528,263 | +0.23(+1.30%) |
Jan 27, 2022 | 18.17 | 18.48 | 17.46 | 17.90 | 2,316,827 | +0.08(+0.47%) |
Jan 26, 2022 | 18.34 | 18.52 | 17.58 | 17.82 | 6,398,441 | -0.13(-0.73%) |
Jan 25, 2022 | 17.06 | 18.07 | 16.70 | 17.95 | 1,825,627 | +0.73(+4.23%) |
Jan 24, 2022 | 16.46 | 17.31 | 16.00 | 17.22 | 2,240,582 | +0.26(+1.54%) |
Jan 21, 2022 | 17.32 | 17.42 | 16.74 | 16.96 | 1,912,149 | -0.63(-3.56%) |
Jan 20, 2022 | 17.87 | 18.41 | 17.58 | 17.59 | 1,559,660 | -0.50(-2.74%) |
Jan 19, 2022 | 18.50 | 18.52 | 17.89 | 18.08 | 1,340,281 | -0.21(-1.17%) |
Jan 18, 2022 | 18.94 | 18.99 | 18.13 | 18.30 | 1,670,083 | -0.35(-1.85%) |
Jan 14, 2022 | 18.64 | 0 | +0.56(+3.10%) | |||
Jan 13, 2022 | 18.36 | 18.57 | 17.99 | 18.08 | 1,551,685 | -0.35(-1.88%) |
Jan 12, 2022 | 18.25 | 18.47 | 18.08 | 18.43 | 2,381,990 | +0.33(+1.81%) |
Jan 11, 2022 | 17.57 | 18.17 | 17.30 | 18.10 | 1,002,562 | +0.70(+4.03%) |
Jan 10, 2022 | 17.45 | 17.59 | 17.04 | 17.40 | 1,549,176 | -0.07(-0.37%) |
Jan 07, 2022 | 17.50 | 17.60 | 17.26 | 17.46 | 1,142,069 | +0.06(+0.32%) |
Jan 06, 2022 | 17.41 | 17.67 | 17.07 | 17.41 | 1,425,395 | +0.48(+2.81%) |
Jan 05, 2022 | 17.58 | 17.75 | 16.90 | 16.93 | 1,571,460 | -0.48(-2.74%) |
Jan 04, 2022 | 16.87 | 17.48 | 16.84 | 17.41 | 1,445,176 | +0.73(+4.37%) |
Jan 03, 2022 | 16.07 | 16.68 | 16.07 | 16.68 | 1,410,071 | +0.63(+3.90%) |
Dec 31, 2021 | 15.99 | 16.12 | 15.92 | 16.05 | 738,836 | -0.01(-0.06%) |
Dec 30, 2021 | 16.40 | 16.53 | 16.04 | 16.06 | 1,053,455 | -0.32(-1.94%) |
Dec 29, 2021 | 16.43 | 16.58 | 16.28 | 16.38 | 885,798 | -0.07(-0.45%) |
Dec 28, 2021 | 16.67 | 16.80 | 16.38 | 16.46 | 813,320 | -0.15(-0.90%) |
Dec 27, 2021 | 15.85 | 16.61 | 15.68 | 16.61 | 913,163 | +0.77(+4.84%) |
Dec 23, 2021 | 15.90 | 16.03 | 15.76 | 15.84 | 1,141,028 | +0.00(+0.01%) |
Dec 22, 2021 | 15.62 | 16.00 | 15.46 | 15.84 | 592,658 | +0.15(+0.94%) |
Dec 21, 2021 | 15.25 | 15.72 | 15.24 | 15.69 | 1,085,615 | +0.67(+4.44%) |
Dec 20, 2021 | 14.83 | 15.04 | 14.54 | 15.02 | 1,842,483 | -0.31(-1.99%) |
Dec 17, 2021 | 15.51 | 15.59 | 15.10 | 15.33 | 1,032,049 | -0.29(-1.84%) |
Dec 16, 2021 | 15.85 | 16.22 | 15.57 | 15.62 | 1,314,905 | -0.04(-0.24%) |
Dec 15, 2021 | 15.54 | 15.76 | 15.02 | 15.65 | 946,624 | +0.07(+0.48%) |
Dec 14, 2021 | 15.62 | 15.94 | 15.52 | 15.58 | 1,101,340 | -0.24(-1.52%) |
Dec 13, 2021 | 16.37 | 16.40 | 15.80 | 15.82 | 1,216,148 | -0.74(-4.47%) |
Dec 10, 2021 | 16.58 | 16.65 | 16.11 | 16.56 | 591,093 | +0.17(+1.02%) |
Dec 09, 2021 | 16.53 | 16.59 | 16.36 | 16.39 | 814,839 | -0.29(-1.72%) |
Dec 08, 2021 | 16.70 | 16.78 | 16.54 | 16.68 | 731,512 | +0.08(+0.50%) |
Dec 07, 2021 | 16.20 | 16.76 | 16.18 | 16.60 | 1,072,088 | +0.72(+4.55%) |
Dec 06, 2021 | 15.74 | 16.08 | 15.39 | 15.87 | 1,595,544 | +0.33(+2.15%) |
Dec 03, 2021 | 15.91 | 16.08 | 15.33 | 15.54 | 1,184,475 | -0.09(-0.59%) |
Dec 02, 2021 | 15.08 | 15.74 | 14.80 | 15.63 | 1,493,561 | +0.45(+2.99%) |
Dec 01, 2021 | 16.36 | 16.38 | 15.17 | 15.18 | 1,923,618 | -0.63(-3.98%) |
Nov 30, 2021 | 15.85 | 16.10 | 15.50 | 15.81 | 1,801,729 | -0.53(-3.23%) |
Nov 29, 2021 | 16.71 | 16.87 | 16.14 | 16.34 | 1,521,736 | +0.15(+0.91%) |
Nov 26, 2021 | 16.20 | 16.25 | 15.64 | 16.19 | 1,896,871 | -1.05(-6.07%) |
Nov 24, 2021 | 16.87 | 17.34 | 16.86 | 17.24 | 1,020,790 | +0.24(+1.42%) |
Nov 23, 2021 | 16.55 | 17.03 | 16.54 | 17.00 | 1,270,998 | +0.72(+4.44%) |
Nov 22, 2021 | 16.01 | 16.61 | 16.00 | 16.27 | 1,930,501 | +0.23(+1.44%) |
Nov 19, 2021 | 16.37 | 16.40 | 15.94 | 16.04 | 1,604,686 | -0.80(-4.73%) |
Nov 18, 2021 | 16.82 | 16.94 | 16.82 | 16.84 | 1,202,550 | +0.05(+0.28%) |
Nov 17, 2021 | 17.13 | 17.40 | 16.70 | 16.79 | 1,136,600 | -0.52(-3.00%) |
Nov 16, 2021 | 17.43 | 17.48 | 17.12 | 17.31 | 1,084,340 | -0.08(-0.48%) |
Nov 15, 2021 | 17.21 | 17.53 | 16.93 | 17.39 | 1,206,617 | +0.14(+0.81%) |
Nov 12, 2021 | 17.18 | 17.37 | 17.11 | 17.25 | 942,514 | -0.05(-0.27%) |
Nov 11, 2021 | 17.09 | 17.49 | 17.09 | 17.30 | 1,115,310 | +0.31(+1.85%) |
Nov 10, 2021 | 17.69 | 16.99 | 1,336,552 | -0.85(-4.78%) | ||
Nov 09, 2021 | 17.86 | 17.93 | 17.37 | 17.84 | 958,678 | -0.06(-0.36%) |
Nov 08, 2021 | 17.80 | 18.11 | 17.78 | 17.90 | 2,407,623 | +0.30(+1.68%) |
Nov 05, 2021 | 17.46 | 17.69 | 17.25 | 17.61 | 1,645,615 | +0.44(+2.54%) |
Nov 04, 2021 | 17.57 | 17.81 | 16.99 | 17.17 | 1,834,777 | -0.05(-0.27%) |
Nov 03, 2021 | 17.10 | 17.55 | 17.01 | 17.22 | 2,102,719 | -0.15(-0.85%) |
Nov 02, 2021 | 17.38 | 17.63 | 17.20 | 17.37 | 2,002,327 | -0.09(-0.53%) |
Nov 01, 2021 | 17.25 | 17.56 | 17.38 | 17.46 | 2,194,902 | +0.46(+2.72%) |
Oct 29, 2021 | 17.27 | 17.30 | 16.75 | 17.00 | 1,909,676 | -0.27(-1.56%) |
Oct 28, 2021 | 17.10 | 17.31 | 16.95 | 17.26 | 1,721,838 | +0.10(+0.59%) |
Oct 27, 2021 | 17.57 | 17.85 | 17.13 | 17.16 | 2,074,094 | -0.66(-3.69%) |
Oct 26, 2021 | 17.84 | 17.82 | 1,744,410 | +0.03(+0.16%) | ||
Oct 25, 2021 | 17.58 | 17.98 | 17.55 | 17.79 | 3,278,585 | +0.52(+3.00%) |
Oct 22, 2021 | 17.08 | 17.30 | 16.85 | 17.27 | 1,569,946 | +0.30(+1.75%) |
Oct 21, 2021 | 17.30 | 17.31 | 16.80 | 16.98 | 1,587,783 | -0.43(-2.45%) |
Oct 20, 2021 | 16.92 | 17.41 | 16.82 | 17.40 | 1,768,346 | +0.31(+1.79%) |
Oct 19, 2021 | 17.09 | 17.26 | 16.87 | 17.10 | 1,995,501 | +0.06(+0.38%) |
Oct 18, 2021 | 17.21 | 17.57 | 16.85 | 17.03 | 4,121,040 | +0.08(+0.49%) |
Oct 15, 2021 | 17.25 | 17.37 | 16.93 | 16.95 | 1,461,588 | -0.06(-0.33%) |
Oct 14, 2021 | 17.06 | 17.19 | 16.83 | 17.00 | 929,855 | +0.23(+1.38%) |
Oct 13, 2021 | 16.68 | 16.85 | 16.36 | 16.77 | 2,086,110 | -0.08(-0.49%) |
Oct 12, 2021 | 16.91 | 17.14 | 16.66 | 16.86 | 1,950,466 | -0.08(-0.49%) |
Oct 11, 2021 | 17.37 | 17.50 | 16.91 | 16.94 | 4,193,958 | -0.13(-0.76%) |
Oct 08, 2021 | 16.80 | 17.16 | 16.80 | 17.07 | 2,089,492 | +0.44(+2.67%) |
Oct 07, 2021 | 16.30 | 16.71 | 16.12 | 16.62 | 1,694,339 | +0.34(+2.10%) |
Oct 06, 2021 | 16.39 | 16.54 | 15.95 | 16.28 | 3,239,489 | -0.50(-2.98%) |
Oct 05, 2021 | 16.84 | 17.10 | 16.40 | 16.78 | 6,389,821 | +0.21(+1.29%) |
Oct 04, 2021 | 16.34 | 16.72 | 16.27 | 16.57 | 2,695,286 | +0.55(+3.41%) |
Oct 01, 2021 | 15.75 | 16.09 | 15.63 | 16.02 | 2,792,690 | +0.43(+2.73%) |
Sep 30, 2021 | 15.70 | 15.83 | 15.37 | 15.60 | 1,828,811 | -0.10(-0.65%) |
Sep 29, 2021 | 15.52 | 15.78 | 15.34 | 15.70 | 1,466,285 | +0.05(+0.30%) |
Sep 28, 2021 | 16.10 | 16.12 | 15.60 | 15.65 | 2,223,850 | -0.16(-1.00%) |
Sep 27, 2021 | 15.13 | 15.86 | 15.13 | 15.81 | 2,690,919 | +1.10(+7.49%) |
Sep 24, 2021 | 14.49 | 14.88 | 14.47 | 14.71 | 1,742,298 | +0.10(+0.70%) |
Sep 23, 2021 | 14.09 | 14.66 | 13.99 | 14.61 | 1,685,528 | +0.65(+4.64%) |
Sep 22, 2021 | 13.75 | 14.13 | 13.74 | 13.96 | 2,062,315 | +0.51(+3.77%) |
Sep 21, 2021 | 13.64 | 13.71 | 13.20 | 13.45 | 860,384 | -0.01(-0.07%) |
Sep 20, 2021 | 13.48 | 13.69 | 13.22 | 13.46 | 1,727,154 | -0.53(-3.76%) |
Sep 17, 2021 | 14.10 | 14.30 | 13.95 | 13.99 | 1,272,590 | -0.18(-1.30%) |
Sep 16, 2021 | 14.24 | 14.26 | 13.95 | 14.17 | 1,256,459 | -0.17(-1.16%) |
Sep 15, 2021 | 13.78 | 14.35 | 13.78 | 14.34 | 1,561,236 | +0.84(+6.22%) |
Sep 14, 2021 | 13.95 | 13.97 | 13.39 | 13.50 | 1,306,235 | -0.30(-2.20%) |
Sep 13, 2021 | 13.48 | 13.88 | 13.48 | 13.80 | 1,728,335 | +0.59(+4.47%) |
Sep 10, 2021 | 13.56 | 13.59 | 13.21 | 13.21 | 801,325 | -0.10(-0.76%) |
Sep 09, 2021 | 13.12 | 13.49 | 13.02 | 13.31 | 1,214,022 | +0.09(+0.70%) |
Sep 08, 2021 | 13.41 | 13.57 | 13.18 | 13.22 | 1,511,263 | -0.09(-0.69%) |
Sep 07, 2021 | 13.27 | 13.52 | 13.22 | 13.31 | 915,561 | -0.08(-0.62%) |
Sep 03, 2021 | 13.40 | 13.54 | 13.25 | 13.40 | 2,753,886 | +0.01(+0.07%) |
Sep 02, 2021 | 13.00 | 13.55 | 13.00 | 13.39 | 1,480,795 | +0.54(+4.24%) |