Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.74 | 11.84 | 11.60 | 11.69 | 46,037 | -0.15(-1.25%) |
Oct 28, 2022 | 11.63 | 11.91 | 11.46 | 11.83 | 95,851 | +0.15(+1.27%) |
Oct 27, 2022 | 11.98 | 11.98 | 11.53 | 11.69 | 35,711 | -0.18(-1.50%) |
Oct 26, 2022 | 11.82 | 11.98 | 11.70 | 11.86 | 44,961 | +0.06(+0.50%) |
Oct 25, 2022 | 11.56 | 11.85 | 11.56 | 11.80 | 55,382 | +0.22(+1.88%) |
Oct 24, 2022 | 11.47 | 11.67 | 11.47 | 11.59 | 68,877 | +0.04(+0.34%) |
Oct 21, 2022 | 11.54 | 11.55 | 11.15 | 11.55 | 72,005 | +0.27(+2.36%) |
Oct 20, 2022 | 11.22 | 11.53 | 11.22 | 11.28 | 38,786 | +0.07(+0.62%) |
Oct 19, 2022 | 11.51 | 11.51 | 11.11 | 11.21 | 60,103 | -0.31(-2.66%) |
Oct 18, 2022 | 11.79 | 11.79 | 11.47 | 11.52 | 51,359 | -0.18(-1.52%) |
Oct 17, 2022 | 11.87 | 12.11 | 11.61 | 11.70 | 51,765 | -0.01(-0.08%) |
Oct 14, 2022 | 12.10 | 12.23 | 11.58 | 11.71 | 103,934 | -0.39(-3.19%) |
Oct 13, 2022 | 11.74 | 12.17 | 11.70 | 12.09 | 63,678 | +0.19(+1.58%) |
Oct 12, 2022 | 11.61 | 11.96 | 11.61 | 11.90 | 77,836 | +0.25(+2.12%) |
Oct 11, 2022 | 11.82 | 11.87 | 11.61 | 11.66 | 64,313 | -0.07(-0.59%) |
Oct 10, 2022 | 11.67 | 12.01 | 11.62 | 11.73 | 94,871 | +0.06(+0.51%) |
Oct 07, 2022 | 11.83 | 11.88 | 11.59 | 11.67 | 64,133 | -0.13(-1.09%) |
Oct 06, 2022 | 11.92 | 12.13 | 11.75 | 11.79 | 52,327 | -0.22(-1.81%) |
Oct 05, 2022 | 11.96 | 12.25 | 11.96 | 12.01 | 49,456 | -0.01(-0.08%) |
Oct 04, 2022 | 11.61 | 12.07 | 11.61 | 12.02 | 42,418 | +0.41(+3.57%) |
Oct 03, 2022 | 11.30 | 11.77 | 11.30 | 11.61 | 43,663 | +0.22(+1.91%) |
Sep 30, 2022 | 11.24 | 11.54 | 11.24 | 11.39 | 49,572 | +0.09(+0.79%) |
Sep 29, 2022 | 11.36 | 11.52 | 11.18 | 11.30 | 51,531 | -0.27(-2.31%) |
Sep 28, 2022 | 11.38 | 11.62 | 11.38 | 11.57 | 25,211 | +0.12(+1.04%) |
Sep 27, 2022 | 11.63 | 11.65 | 11.41 | 11.45 | 49,132 | -0.07(-0.60%) |
Sep 26, 2022 | 11.56 | 11.64 | 11.38 | 11.52 | 50,976 | -0.06(-0.51%) |
Sep 23, 2022 | 11.81 | 11.81 | 11.48 | 11.58 | 62,629 | -0.29(-2.41%) |
Sep 22, 2022 | 11.76 | 11.91 | 11.74 | 11.86 | 58,775 | +0.12(+1.01%) |
Sep 21, 2022 | 11.46 | 12.08 | 11.46 | 11.74 | 79,914 | +0.22(+1.89%) |
Sep 20, 2022 | 11.42 | 11.58 | 11.15 | 11.53 | 65,678 | +0.13(+1.13%) |
Sep 19, 2022 | 11.13 | 11.53 | 10.99 | 11.40 | 134,032 | +0.27(+2.40%) |
Sep 16, 2022 | 11.36 | 11.53 | 11.01 | 11.13 | 117,272 | -0.42(-3.67%) |
Sep 15, 2022 | 11.47 | 11.72 | 11.39 | 11.56 | 85,224 | +0.13(+1.12%) |
Sep 14, 2022 | 11.64 | 11.73 | 11.41 | 11.43 | 101,368 | -0.21(-1.78%) |
Sep 13, 2022 | 11.61 | 11.74 | 11.43 | 11.64 | 125,992 | -0.02(-0.17%) |
Sep 12, 2022 | 12.00 | 12.09 | 11.06 | 11.66 | 145,640 | -0.20(-1.67%) |
Sep 09, 2022 | 12.48 | 12.79 | 11.80 | 11.85 | 126,231 | -1.12(-8.61%) |
Sep 08, 2022 | 13.04 | 13.13 | 12.89 | 12.97 | 33,200 | +0.00(+0.00%) |
Sep 07, 2022 | 13.02 | 13.22 | 12.88 | 12.97 | 45,687 | +0.03(+0.23%) |
Sep 06, 2022 | 13.24 | 13.28 | 12.94 | 12.94 | 60,998 | -0.21(-1.61%) |
Sep 02, 2022 | 13.12 | 13.39 | 13.08 | 13.15 | 54,145 | -0.12(-0.93%) |
Sep 01, 2022 | 13.23 | 13.33 | 13.04 | 13.28 | 97,620 | -0.06(-0.44%) |
Aug 31, 2022 | 13.37 | 13.51 | 13.22 | 13.34 | 36,465 | -0.15(-1.10%) |
Aug 30, 2022 | 13.63 | 13.67 | 13.43 | 13.48 | 68,950 | -0.15(-1.09%) |
Aug 29, 2022 | 14.03 | 14.06 | 13.43 | 13.63 | 53,377 | -0.40(-2.82%) |
Aug 26, 2022 | 14.33 | 14.33 | 13.81 | 14.03 | 20,261 | -0.33(-2.27%) |
Aug 25, 2022 | 14.45 | 14.50 | 14.29 | 14.35 | 19,834 | +0.00(+0.00%) |
Aug 24, 2022 | 14.78 | 14.82 | 14.34 | 14.35 | 16,558 | -0.40(-2.74%) |
Aug 23, 2022 | 14.84 | 14.89 | 14.60 | 14.76 | 23,047 | -0.16(-1.06%) |
Aug 22, 2022 | 14.96 | 15.00 | 14.76 | 14.92 | 19,553 | +0.12(+0.80%) |
Aug 19, 2022 | 15.22 | 15.23 | 14.76 | 14.80 | 31,273 | -0.51(-3.36%) |
Aug 18, 2022 | 15.34 | 15.46 | 15.17 | 15.31 | 22,100 | -0.08(-0.51%) |
Aug 17, 2022 | 15.74 | 15.79 | 15.27 | 15.39 | 14,532 | -0.32(-2.01%) |
Aug 16, 2022 | 15.37 | 15.75 | 15.13 | 15.71 | 34,343 | +0.20(+1.27%) |
Aug 15, 2022 | 15.49 | 15.65 | 15.34 | 15.51 | 34,163 | +0.08(+0.51%) |
Aug 12, 2022 | 15.23 | 15.54 | 15.19 | 15.43 | 16,864 | +0.09(+0.58%) |
Aug 11, 2022 | 15.09 | 15.39 | 14.95 | 15.34 | 30,524 | +0.25(+1.64%) |
Aug 10, 2022 | 15.39 | 15.53 | 14.98 | 15.09 | 33,921 | -0.17(-1.10%) |
Aug 09, 2022 | 15.31 | 15.45 | 15.16 | 15.26 | 31,959 | -0.18(-1.15%) |
Aug 08, 2022 | 15.19 | 15.51 | 15.09 | 15.44 | 57,965 | +0.38(+2.49%) |
Aug 05, 2022 | 15.19 | 15.19 | 15.00 | 15.06 | 75,921 | -0.07(-0.46%) |
Aug 04, 2022 | 15.61 | 15.63 | 15.01 | 15.13 | 47,123 | -0.40(-2.61%) |
Aug 03, 2022 | 15.47 | 15.76 | 15.47 | 15.54 | 18,057 | -0.11(-0.69%) |
Aug 02, 2022 | 15.53 | 15.78 | 15.36 | 15.65 | 21,905 | +0.00(+0.00%) |
Aug 01, 2022 | 15.84 | 15.84 | 15.33 | 15.65 | 37,136 | -0.20(-1.25%) |
Jul 29, 2022 | 15.86 | 16.26 | 15.21 | 15.84 | 63,881 | +0.24(+1.52%) |
Jul 28, 2022 | 15.39 | 15.79 | 15.39 | 15.61 | 49,859 | +0.14(+0.89%) |
Jul 27, 2022 | 15.40 | 15.72 | 15.26 | 15.47 | 24,057 | +0.11(+0.71%) |
Jul 26, 2022 | 15.36 | 15.55 | 15.31 | 15.36 | 49,236 | +0.04(+0.26%) |
Jul 25, 2022 | 15.31 | 15.66 | 15.31 | 15.32 | 28,022 | +0.01(+0.06%) |
Jul 22, 2022 | 15.61 | 15.78 | 15.20 | 15.31 | 40,016 | -0.39(-2.48%) |
Jul 21, 2022 | 15.93 | 15.93 | 15.21 | 15.70 | 30,946 | -0.09(-0.59%) |
Jul 20, 2022 | 16.16 | 16.23 | 15.44 | 15.79 | 30,247 | -0.15(-0.93%) |
Jul 19, 2022 | 15.77 | 16.19 | 15.73 | 15.94 | 76,491 | +0.50(+3.26%) |
Jul 18, 2022 | 15.79 | 16.12 | 15.43 | 15.44 | 29,658 | -0.40(-2.50%) |
Jul 15, 2022 | 15.60 | 15.90 | 15.60 | 15.83 | 20,350 | +0.53(+3.49%) |
Jul 14, 2022 | 15.09 | 15.32 | 15.02 | 15.30 | 29,096 | +0.19(+1.24%) |
Jul 13, 2022 | 15.15 | 15.30 | 14.86 | 15.11 | 52,136 | -0.04(-0.26%) |
Jul 12, 2022 | 15.51 | 15.51 | 15.14 | 15.15 | 10,891 | -0.03(-0.20%) |
Jul 11, 2022 | 15.55 | 15.65 | 15.12 | 15.18 | 22,868 | -0.31(-1.98%) |
Jul 08, 2022 | 15.58 | 15.58 | 15.28 | 15.49 | 6,103 | +0.01(+0.06%) |
Jul 07, 2022 | 15.36 | 15.66 | 15.16 | 15.48 | 14,074 | +0.22(+1.42%) |
Jul 06, 2022 | 15.43 | 15.52 | 15.24 | 15.26 | 16,748 | -0.13(-0.83%) |
Jul 05, 2022 | 15.03 | 15.50 | 14.87 | 15.39 | 42,892 | +0.37(+2.43%) |
Jul 01, 2022 | 15.21 | 15.49 | 14.93 | 15.02 | 26,789 | -0.15(-0.98%) |
Jun 30, 2022 | 14.86 | 15.44 | 14.86 | 15.17 | 38,987 | +0.32(+2.13%) |
Jun 29, 2022 | 15.50 | 15.56 | 14.73 | 14.86 | 21,272 | -0.43(-2.84%) |
Jun 28, 2022 | 15.72 | 16.05 | 15.29 | 15.29 | 35,119 | -0.45(-2.89%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.63 | 15.75 | 16,183 | -0.11(-0.69%) |
Jun 24, 2022 | 15.96 | 16.10 | 15.79 | 15.85 | 29,587 | +0.05(+0.31%) |
Jun 23, 2022 | 15.76 | 16.17 | 15.61 | 15.80 | 34,181 | +0.07(+0.44%) |
Jun 22, 2022 | 15.62 | 16.21 | 15.62 | 15.74 | 26,423 | -0.05(-0.31%) |
Jun 21, 2022 | 15.85 | 16.23 | 15.66 | 15.79 | 34,964 | +0.17(+1.08%) |
Jun 17, 2022 | 15.61 | 16.06 | 15.61 | 15.62 | 26,735 | +0.01(+0.06%) |
Jun 16, 2022 | 16.13 | 16.30 | 15.50 | 15.61 | 30,656 | -0.78(-4.76%) |
Jun 15, 2022 | 15.97 | 16.39 | 15.81 | 16.39 | 54,607 | +0.38(+2.34%) |
Jun 14, 2022 | 16.29 | 16.46 | 15.91 | 16.01 | 33,797 | -0.30(-1.82%) |
Jun 13, 2022 | 16.56 | 16.56 | 15.80 | 16.31 | 45,596 | -0.48(-2.88%) |
Jun 10, 2022 | 17.06 | 17.09 | 15.98 | 16.79 | 71,177 | -1.10(-6.13%) |
Jun 09, 2022 | 17.90 | 17.98 | 17.64 | 17.89 | 40,228 | -0.21(-1.15%) |
Jun 08, 2022 | 17.68 | 18.13 | 17.68 | 18.10 | 14,353 | +0.18(+0.99%) |
Jun 07, 2022 | 17.44 | 18.09 | 17.44 | 17.92 | 23,927 | +0.37(+2.08%) |
Jun 06, 2022 | 17.18 | 17.73 | 16.80 | 17.55 | 13,447 | +0.19(+1.08%) |
Jun 03, 2022 | 17.17 | 17.37 | 16.84 | 17.37 | 11,743 | +0.40(+2.33%) |
Jun 02, 2022 | 17.35 | 17.35 | 16.83 | 16.97 | 13,951 | -0.23(-1.32%) |
Jun 01, 2022 | 17.53 | 17.88 | 17.18 | 17.20 | 10,945 | -0.39(-2.19%) |
May 31, 2022 | 17.36 | 17.58 | 17.13 | 17.58 | 8,740 | +0.09(+0.51%) |
May 27, 2022 | 17.04 | 17.87 | 17.04 | 17.49 | 20,202 | +0.64(+3.81%) |
May 26, 2022 | 16.36 | 17.14 | 16.36 | 16.85 | 15,839 | +0.37(+2.22%) |
May 25, 2022 | 16.39 | 16.52 | 16.04 | 16.49 | 40,182 | +0.25(+1.52%) |
May 24, 2022 | 16.10 | 16.62 | 16.06 | 16.24 | 29,064 | -0.04(-0.24%) |
May 23, 2022 | 16.13 | 16.63 | 16.12 | 16.28 | 21,270 | +0.06(+0.37%) |
May 20, 2022 | 16.23 | 16.33 | 15.98 | 16.22 | 14,491 | -0.02(-0.12%) |
May 19, 2022 | 16.38 | 16.39 | 15.97 | 16.24 | 17,497 | -0.09(-0.54%) |
May 18, 2022 | 16.38 | 16.53 | 16.27 | 16.33 | 24,720 | -0.46(-2.76%) |
May 17, 2022 | 16.51 | 16.87 | 16.47 | 16.79 | 18,552 | +0.31(+1.86%) |
May 16, 2022 | 15.95 | 16.59 | 15.95 | 16.49 | 25,112 | +0.43(+2.71%) |
May 13, 2022 | 15.55 | 16.11 | 15.55 | 16.05 | 47,464 | +0.31(+1.94%) |
May 12, 2022 | 15.56 | 15.79 | 15.50 | 15.75 | 21,100 | +0.17(+1.08%) |
May 11, 2022 | 15.87 | 16.14 | 15.58 | 15.58 | 18,068 | -0.37(-2.29%) |
May 10, 2022 | 15.84 | 16.09 | 15.67 | 15.94 | 39,778 | +0.14(+0.88%) |
May 09, 2022 | 15.65 | 16.22 | 15.53 | 15.80 | 23,480 | -0.03(-0.19%) |
May 06, 2022 | 15.90 | 15.95 | 15.60 | 15.83 | 66,060 | -0.04(-0.25%) |
May 05, 2022 | 15.89 | 16.20 | 15.50 | 15.87 | 63,749 | -0.16(-0.99%) |
May 04, 2022 | 15.80 | 16.07 | 15.61 | 16.03 | 25,673 | +0.23(+1.44%) |
May 03, 2022 | 15.79 | 15.99 | 15.18 | 15.80 | 36,916 | +0.06(+0.38%) |
May 02, 2022 | 16.08 | 16.43 | 15.62 | 15.75 | 38,956 | -0.24(-1.48%) |
Apr 29, 2022 | 16.08 | 16.46 | 15.80 | 15.98 | 84,925 | -0.10(-0.61%) |
Apr 28, 2022 | 15.79 | 16.34 | 15.64 | 16.08 | 37,245 | +0.42(+2.71%) |
Apr 27, 2022 | 15.87 | 16.48 | 15.61 | 15.66 | 35,227 | -0.23(-1.43%) |
Apr 26, 2022 | 16.17 | 16.21 | 15.83 | 15.88 | 73,469 | -0.42(-2.60%) |
Apr 25, 2022 | 16.91 | 16.91 | 15.93 | 16.31 | 63,737 | -0.49(-2.94%) |
Apr 22, 2022 | 16.97 | 17.05 | 16.69 | 16.80 | 44,141 | -0.15(-0.87%) |
Apr 21, 2022 | 17.20 | 17.20 | 16.69 | 16.95 | 29,370 | -0.21(-1.21%) |
Apr 20, 2022 | 17.29 | 17.40 | 16.98 | 17.16 | 84,073 | -0.13(-0.74%) |
Apr 19, 2022 | 16.89 | 17.59 | 16.50 | 17.29 | 159,241 | -1.25(-6.77%) |
Apr 18, 2022 | 18.21 | 18.71 | 18.08 | 18.54 | 35,047 | +0.24(+1.30%) |
Apr 14, 2022 | 18.33 | 18.51 | 18.29 | 18.30 | 16,929 | -0.03(-0.16%) |
Apr 13, 2022 | 18.52 | 18.77 | 18.27 | 18.33 | 25,473 | -0.12(-0.64%) |
Apr 12, 2022 | 18.85 | 18.92 | 18.33 | 18.45 | 11,599 | -0.36(-1.89%) |
Apr 11, 2022 | 19.31 | 19.31 | 18.67 | 18.81 | 16,740 | -0.43(-2.26%) |
Apr 08, 2022 | 19.17 | 19.29 | 19.12 | 19.24 | 10,027 | +0.06(+0.31%) |
Apr 07, 2022 | 19.21 | 19.34 | 18.88 | 19.18 | 21,606 | -0.02(-0.10%) |
Apr 06, 2022 | 19.13 | 19.24 | 18.87 | 19.20 | 16,178 | -0.02(-0.10%) |
Apr 05, 2022 | 19.32 | 19.32 | 18.84 | 19.22 | 17,009 | +0.05(+0.26%) |
Apr 04, 2022 | 18.97 | 19.40 | 18.79 | 19.17 | 19,859 | +0.27(+1.41%) |
Apr 01, 2022 | 19.16 | 19.16 | 18.73 | 18.91 | 20,862 | -0.05(-0.26%) |
Mar 31, 2022 | 19.02 | 19.25 | 18.84 | 18.96 | 37,011 | -0.30(-1.54%) |
Mar 30, 2022 | 18.86 | 19.41 | 18.86 | 19.25 | 15,125 | +0.07(+0.36%) |
Mar 29, 2022 | 18.29 | 19.18 | 18.29 | 19.18 | 32,879 | +0.68(+3.68%) |
Mar 28, 2022 | 18.41 | 18.50 | 18.15 | 18.50 | 12,443 | +0.27(+1.46%) |
Mar 25, 2022 | 18.67 | 18.75 | 18.04 | 18.23 | 28,760 | -0.61(-3.25%) |
Mar 24, 2022 | 18.67 | 18.86 | 18.61 | 18.85 | 5,779 | +0.19(+1.01%) |
Mar 23, 2022 | 18.84 | 18.96 | 18.50 | 18.66 | 10,798 | -0.36(-1.87%) |
Mar 22, 2022 | 18.90 | 19.12 | 18.57 | 19.02 | 13,766 | +0.22(+1.16%) |
Mar 21, 2022 | 19.38 | 19.38 | 18.80 | 18.80 | 16,665 | -0.53(-2.76%) |
Mar 18, 2022 | 18.97 | 19.46 | 18.97 | 19.33 | 37,879 | +0.35(+1.82%) |
Mar 17, 2022 | 18.30 | 18.99 | 18.30 | 18.99 | 26,753 | +0.58(+3.17%) |
Mar 16, 2022 | 18.23 | 18.64 | 17.85 | 18.40 | 28,338 | +0.41(+2.31%) |
Mar 15, 2022 | 17.85 | 18.17 | 17.85 | 17.99 | 8,519 | +0.16(+0.89%) |
Mar 14, 2022 | 18.22 | 18.63 | 17.82 | 17.83 | 28,071 | -0.41(-2.27%) |
Mar 11, 2022 | 18.73 | 18.73 | 18.17 | 18.24 | 13,493 | -0.41(-2.22%) |
Mar 10, 2022 | 18.63 | 18.66 | 18.12 | 18.66 | 14,553 | -0.01(-0.05%) |
Mar 09, 2022 | 19.15 | 19.23 | 18.60 | 18.67 | 28,913 | -0.30(-1.56%) |
Mar 08, 2022 | 19.77 | 19.86 | 18.78 | 18.97 | 24,693 | -0.73(-3.71%) |
Mar 07, 2022 | 19.72 | 19.96 | 19.52 | 19.70 | 32,997 | -0.12(-0.60%) |
Mar 04, 2022 | 19.91 | 20.02 | 19.49 | 19.82 | 28,985 | -0.16(-0.79%) |
Mar 03, 2022 | 19.84 | 19.99 | 19.70 | 19.97 | 15,183 | +0.09(+0.45%) |
Mar 02, 2022 | 19.51 | 19.96 | 19.42 | 19.88 | 33,394 | +0.27(+1.36%) |
Mar 01, 2022 | 18.73 | 19.69 | 18.73 | 19.62 | 42,079 | +0.76(+4.03%) |
Feb 28, 2022 | 19.00 | 19.08 | 18.60 | 18.86 | 22,688 | -0.25(-1.29%) |
Feb 25, 2022 | 19.02 | 19.22 | 18.91 | 19.10 | 14,763 | -0.01(-0.05%) |
Feb 24, 2022 | 18.75 | 19.25 | 18.04 | 19.11 | 45,322 | +0.24(+1.26%) |
Feb 23, 2022 | 18.75 | 19.13 | 18.63 | 18.88 | 28,341 | +0.11(+0.58%) |
Feb 22, 2022 | 19.15 | 19.24 | 18.76 | 18.77 | 34,868 | -0.53(-2.76%) |
Feb 18, 2022 | 19.30 | 0 | +0.50(+2.68%) | |||
Feb 17, 2022 | 19.12 | 19.18 | 18.50 | 18.80 | 26,166 | -0.11(-0.57%) |
Feb 16, 2022 | 19.05 | 19.17 | 18.68 | 18.91 | 18,518 | -0.01(-0.05%) |
Feb 15, 2022 | 19.19 | 19.24 | 18.82 | 18.92 | 27,217 | -0.26(-1.34%) |
Feb 14, 2022 | 19.02 | 19.36 | 18.88 | 19.17 | 24,803 | +0.05(+0.26%) |
Feb 11, 2022 | 19.86 | 19.86 | 18.77 | 19.12 | 30,813 | -0.58(-2.96%) |
Feb 10, 2022 | 20.11 | 20.28 | 19.65 | 19.71 | 19,482 | -0.58(-2.87%) |
Feb 09, 2022 | 19.86 | 20.51 | 19.86 | 20.29 | 22,080 | +0.46(+2.34%) |
Feb 08, 2022 | 20.69 | 20.69 | 19.83 | 19.83 | 37,937 | -0.87(-4.20%) |
Feb 07, 2022 | 21.00 | 21.04 | 20.32 | 20.69 | 24,201 | -0.25(-1.18%) |
Feb 04, 2022 | 20.84 | 21.04 | 20.65 | 20.94 | 35,878 | +0.20(+0.95%) |
Feb 03, 2022 | 20.83 | 20.74 | 32,794 | -0.31(-1.45%) | ||
Feb 02, 2022 | 20.89 | 21.06 | 20.54 | 21.05 | 31,866 | +0.16(+0.78%) |
Feb 01, 2022 | 20.91 | 21.08 | 20.71 | 20.89 | 38,667 | +0.12(+0.59%) |
Jan 31, 2022 | 19.96 | 20.83 | 20.76 | 55,136 | +0.84(+4.21%) | |
Jan 28, 2022 | 19.74 | 19.96 | 19.20 | 19.92 | 35,363 | +0.18(+0.90%) |
Jan 27, 2022 | 19.96 | 20.11 | 19.73 | 19.75 | 36,147 | -0.35(-1.72%) |
Jan 26, 2022 | 19.91 | 20.51 | 19.86 | 20.09 | 68,911 | +0.18(+0.89%) |
Jan 25, 2022 | 20.04 | 20.04 | 19.60 | 19.91 | 60,192 | -0.15(-0.74%) |
Jan 24, 2022 | 19.97 | 20.15 | 19.20 | 20.06 | 118,315 | -0.16(-0.78%) |
Jan 21, 2022 | 20.13 | 20.45 | 20.02 | 20.22 | 58,297 | -0.09(-0.44%) |
Jan 20, 2022 | 20.36 | 20.61 | 20.19 | 20.31 | 45,797 | +0.00(+0.00%) |
Jan 19, 2022 | 20.46 | 20.64 | 20.21 | 20.31 | 36,118 | -0.07(-0.34%) |
Jan 18, 2022 | 20.38 | 20.52 | 20.09 | 20.38 | 43,363 | -0.14(-0.67%) |
Jan 14, 2022 | 20.52 | 0 | -0.19(-0.91%) | |||
Jan 13, 2022 | 21.22 | 21.24 | 20.64 | 20.70 | 49,559 | -0.58(-2.74%) |
Jan 12, 2022 | 21.62 | 21.62 | 21.24 | 21.29 | 16,087 | -0.17(-0.78%) |
Jan 11, 2022 | 21.09 | 21.45 | 21.02 | 21.45 | 30,224 | +0.17(+0.79%) |
Jan 10, 2022 | 21.53 | 21.53 | 21.11 | 21.29 | 28,702 | -0.35(-1.60%) |
Jan 07, 2022 | 21.44 | 21.67 | 21.29 | 21.63 | 21,939 | +0.17(+0.78%) |
Jan 06, 2022 | 21.40 | 21.56 | 21.15 | 21.46 | 32,203 | -0.08(-0.37%) |
Jan 05, 2022 | 21.48 | 21.86 | 21.39 | 21.54 | 32,082 | +0.03(+0.14%) |
Jan 04, 2022 | 21.45 | 21.73 | 21.34 | 21.51 | 44,514 | +0.00(+0.00%) |
Jan 03, 2022 | 21.48 | 21.80 | 21.36 | 21.51 | 34,678 | +0.08(+0.37%) |
Dec 31, 2021 | 21.47 | 21.77 | 21.24 | 21.44 | 60,993 | +0.03(+0.14%) |
Dec 30, 2021 | 21.46 | 21.94 | 21.37 | 21.41 | 44,204 | +0.01(+0.05%) |
Dec 29, 2021 | 21.32 | 21.52 | 21.14 | 21.40 | 38,884 | +0.06(+0.28%) |
Dec 28, 2021 | 21.04 | 21.53 | 20.90 | 21.34 | 46,432 | +0.17(+0.79%) |
Dec 27, 2021 | 21.37 | 21.63 | 21.11 | 21.17 | 48,571 | -0.27(-1.24%) |
Dec 23, 2021 | 20.60 | 21.45 | 20.53 | 21.44 | 65,058 | +0.79(+3.83%) |
Dec 22, 2021 | 20.87 | 20.92 | 20.50 | 20.64 | 46,376 | -0.06(-0.29%) |
Dec 21, 2021 | 20.20 | 20.85 | 20.20 | 20.70 | 74,972 | +0.50(+2.49%) |
Dec 20, 2021 | 20.10 | 20.20 | 19.80 | 20.20 | 104,816 | +0.07(+0.34%) |
Dec 17, 2021 | 19.90 | 20.36 | 19.81 | 20.13 | 71,184 | +0.18(+0.89%) |
Dec 16, 2021 | 19.76 | 20.19 | 19.41 | 19.95 | 85,259 | +0.24(+1.20%) |
Dec 15, 2021 | 18.81 | 19.72 | 18.79 | 19.72 | 94,180 | +0.68(+3.58%) |
Dec 14, 2021 | 19.03 | 19.45 | 18.92 | 19.03 | 92,605 | -0.30(-1.53%) |
Dec 13, 2021 | 19.18 | 19.76 | 18.97 | 19.33 | 75,069 | +0.00(+0.00%) |
Dec 10, 2021 | 19.01 | 20.00 | 18.97 | 19.33 | 93,038 | +0.33(+1.72%) |
Dec 09, 2021 | 19.03 | 19.21 | 18.89 | 19.01 | 73,793 | -0.07(-0.36%) |
Dec 08, 2021 | 19.13 | 19.36 | 18.99 | 19.07 | 41,257 | -0.17(-0.87%) |
Dec 07, 2021 | 19.06 | 19.54 | 19.06 | 19.24 | 60,126 | +0.21(+1.09%) |
Dec 06, 2021 | 18.77 | 19.26 | 18.77 | 19.03 | 64,309 | +0.18(+0.94%) |
Dec 03, 2021 | 18.64 | 18.95 | 18.45 | 18.86 | 60,854 | +0.24(+1.27%) |
Dec 02, 2021 | 18.95 | 18.95 | 18.35 | 18.62 | 59,751 | -0.34(-1.77%) |
Dec 01, 2021 | 19.16 | 19.26 | 18.72 | 18.96 | 97,952 | +0.05(+0.26%) |
Nov 30, 2021 | 19.65 | 19.76 | 18.68 | 18.91 | 101,711 | -0.50(-2.60%) |
Nov 29, 2021 | 20.54 | 20.54 | 19.31 | 19.41 | 66,220 | -1.38(-6.65%) |
Nov 26, 2021 | 20.74 | 21.24 | 19.88 | 20.79 | 122,635 | +1.88(+9.92%) |
Nov 24, 2021 | 18.84 | 18.94 | 18.62 | 18.92 | 22,942 | -0.02(-0.10%) |
Nov 23, 2021 | 19.23 | 19.50 | 18.70 | 18.94 | 50,943 | -0.37(-1.89%) |
Nov 22, 2021 | 19.27 | 19.84 | 19.21 | 19.30 | 36,293 | -0.34(-1.71%) |
Nov 19, 2021 | 19.77 | 19.77 | 19.11 | 19.64 | 66,212 | -0.12(-0.60%) |
Nov 18, 2021 | 20.44 | 19.86 | 19.70 | 19.76 | 53,203 | -0.67(-3.29%) |
Nov 17, 2021 | 20.73 | 20.92 | 20.35 | 20.43 | 42,504 | -0.30(-1.43%) |
Nov 16, 2021 | 20.88 | 21.18 | 20.64 | 20.72 | 37,706 | -0.16(-0.76%) |
Nov 15, 2021 | 21.36 | 21.36 | 20.72 | 20.88 | 45,651 | -0.37(-1.72%) |
Nov 12, 2021 | 21.43 | 21.43 | 20.89 | 21.25 | 31,447 | -0.09(-0.42%) |
Nov 11, 2021 | 21.24 | 21.44 | 21.16 | 21.34 | 31,198 | +0.17(+0.79%) |
Nov 10, 2021 | 20.78 | 21.17 | 40,053 | +0.23(+1.08%) | ||
Nov 09, 2021 | 20.72 | 20.94 | 20.64 | 20.94 | 79,823 | +0.15(+0.71%) |
Nov 08, 2021 | 20.87 | 20.96 | 20.63 | 20.79 | 41,494 | +0.03(+0.14%) |
Nov 05, 2021 | 20.85 | 21.02 | 20.64 | 20.76 | 46,207 | -0.07(-0.33%) |
Nov 04, 2021 | 20.96 | 21.34 | 20.71 | 20.83 | 50,554 | -0.10(-0.47%) |
Nov 03, 2021 | 20.75 | 21.19 | 20.39 | 20.93 | 45,861 | +0.24(+1.15%) |
Nov 02, 2021 | 20.72 | 20.84 | 20.52 | 20.69 | 36,732 | +0.08(+0.38%) |