Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 22.46 | 22.72 | 22.24 | 22.41 | 254,228 | +0.04(+0.16%) |
Aug 30, 2022 | 22.83 | 23.09 | 22.36 | 22.38 | 117,271 | -0.43(-1.90%) |
Aug 29, 2022 | 22.89 | 23.27 | 22.78 | 22.81 | 70,200 | -0.27(-1.18%) |
Aug 26, 2022 | 23.43 | 23.43 | 22.93 | 23.08 | 107,537 | -0.26(-1.13%) |
Aug 25, 2022 | 23.07 | 23.56 | 22.95 | 23.35 | 152,542 | +0.43(+1.89%) |
Aug 24, 2022 | 22.88 | 23.19 | 22.88 | 22.91 | 104,104 | -0.14(-0.61%) |
Aug 23, 2022 | 23.05 | 23.19 | 22.85 | 23.05 | 96,047 | +0.14(+0.61%) |
Aug 22, 2022 | 23.12 | 23.16 | 22.84 | 22.91 | 112,491 | -0.31(-1.32%) |
Aug 19, 2022 | 23.20 | 23.69 | 22.95 | 23.22 | 96,718 | -0.04(-0.15%) |
Aug 18, 2022 | 23.25 | 23.48 | 22.96 | 23.26 | 298,841 | -1.02(-4.19%) |
Aug 17, 2022 | 24.00 | 24.29 | 24.00 | 24.27 | 157,450 | +0.19(+0.80%) |
Aug 16, 2022 | 23.40 | 24.13 | 23.40 | 24.08 | 240,128 | +0.60(+2.54%) |
Aug 15, 2022 | 23.52 | 23.74 | 23.32 | 23.48 | 165,366 | -0.18(-0.74%) |
Aug 12, 2022 | 23.63 | 23.69 | 23.37 | 23.66 | 99,703 | +0.19(+0.82%) |
Aug 11, 2022 | 23.42 | 23.69 | 23.38 | 23.47 | 202,053 | +0.30(+1.29%) |
Aug 10, 2022 | 23.17 | 23.56 | 23.05 | 23.17 | 258,886 | +0.32(+1.38%) |
Aug 09, 2022 | 22.89 | 23.06 | 22.64 | 22.85 | 283,098 | +0.09(+0.39%) |
Aug 08, 2022 | 23.08 | 23.34 | 22.61 | 22.76 | 178,370 | -0.24(-1.03%) |
Aug 05, 2022 | 22.19 | 23.20 | 22.19 | 23.00 | 293,216 | +0.61(+2.70%) |
Aug 04, 2022 | 21.96 | 22.54 | 21.96 | 22.40 | 264,425 | +0.39(+1.79%) |
Aug 03, 2022 | 21.71 | 22.27 | 21.45 | 22.00 | 278,551 | +0.70(+3.30%) |
Aug 02, 2022 | 21.26 | 21.47 | 20.73 | 21.30 | 320,498 | +0.90(+4.43%) |
Aug 01, 2022 | 20.11 | 20.54 | 19.78 | 20.40 | 375,711 | +0.18(+0.87%) |
Jul 29, 2022 | 20.17 | 20.32 | 20.02 | 20.22 | 241,556 | +0.11(+0.57%) |
Jul 28, 2022 | 20.04 | 20.18 | 19.92 | 20.11 | 151,594 | +0.16(+0.79%) |
Jul 27, 2022 | 19.89 | 20.47 | 19.66 | 19.95 | 192,050 | +0.21(+1.07%) |
Jul 26, 2022 | 19.54 | 19.79 | 19.54 | 19.74 | 168,087 | +0.13(+0.67%) |
Jul 25, 2022 | 19.29 | 19.66 | 19.26 | 19.61 | 154,204 | +0.47(+2.43%) |
Jul 22, 2022 | 19.32 | 19.36 | 19.03 | 19.14 | 105,393 | -0.14(-0.73%) |
Jul 21, 2022 | 19.17 | 19.32 | 18.90 | 19.28 | 74,111 | +0.02(+0.09%) |
Jul 20, 2022 | 19.07 | 19.31 | 18.99 | 19.26 | 114,028 | +0.11(+0.55%) |
Jul 19, 2022 | 18.68 | 19.32 | 18.68 | 19.16 | 143,887 | +0.77(+4.20%) |
Jul 18, 2022 | 18.78 | 19.11 | 18.38 | 18.39 | 180,215 | -0.90(-4.69%) |
Jul 15, 2022 | 19.18 | 19.40 | 18.85 | 19.29 | 162,529 | +0.56(+3.00%) |
Jul 14, 2022 | 18.93 | 19.26 | 18.60 | 18.73 | 147,709 | -0.58(-3.00%) |
Jul 13, 2022 | 19.44 | 19.44 | 19.00 | 19.31 | 201,538 | -0.31(-1.57%) |
Jul 12, 2022 | 18.97 | 19.67 | 18.97 | 19.61 | 142,792 | +0.41(+2.15%) |
Jul 11, 2022 | 18.94 | 19.25 | 18.94 | 19.20 | 120,805 | +0.17(+0.88%) |
Jul 08, 2022 | 19.05 | 19.25 | 18.86 | 19.03 | 98,643 | +0.03(+0.14%) |
Jul 07, 2022 | 18.72 | 19.26 | 18.72 | 19.01 | 264,259 | +0.40(+2.17%) |
Jul 06, 2022 | 18.74 | 18.92 | 18.31 | 18.60 | 208,935 | -0.26(-1.40%) |
Jul 05, 2022 | 18.65 | 18.87 | 18.41 | 18.87 | 219,816 | -0.19(-1.01%) |
Jul 01, 2022 | 18.75 | 19.07 | 18.17 | 19.06 | 183,619 | +0.21(+1.12%) |
Jun 30, 2022 | 18.17 | 18.85 | 17.83 | 18.85 | 306,094 | +0.48(+2.63%) |
Jun 29, 2022 | 18.82 | 18.82 | 18.26 | 18.37 | 234,860 | -0.48(-2.56%) |
Jun 28, 2022 | 19.39 | 19.87 | 18.83 | 18.85 | 260,455 | -0.39(-2.01%) |
Jun 27, 2022 | 18.87 | 19.41 | 18.73 | 19.24 | 280,867 | +0.54(+2.91%) |
Jun 24, 2022 | 18.53 | 19.36 | 17.78 | 18.69 | 2,519,440 | +0.25(+1.38%) |
Jun 23, 2022 | 18.34 | 18.82 | 18.21 | 18.44 | 305,408 | +0.08(+0.43%) |
Jun 22, 2022 | 18.23 | 19.31 | 18.19 | 18.36 | 1,219,557 | -0.25(-1.37%) |
Jun 21, 2022 | 19.14 | 19.23 | 18.37 | 18.61 | 1,346,105 | -0.28(-1.49%) |
Jun 17, 2022 | 18.91 | 19.32 | 18.34 | 18.89 | 1,518,335 | +0.05(+0.28%) |
Jun 16, 2022 | 19.44 | 20.16 | 18.44 | 18.84 | 1,399,340 | -1.08(-5.42%) |
Jun 15, 2022 | 19.63 | 20.18 | 19.53 | 19.92 | 1,176,441 | +0.42(+2.16%) |
Jun 14, 2022 | 18.90 | 19.54 | 18.49 | 19.50 | 341,773 | +0.56(+2.97%) |
Jun 13, 2022 | 19.56 | 20.11 | 18.90 | 18.94 | 269,774 | -1.06(-5.31%) |
Jun 10, 2022 | 20.57 | 20.75 | 19.87 | 20.00 | 263,797 | -0.80(-3.84%) |
Jun 09, 2022 | 21.15 | 21.51 | 20.73 | 20.80 | 317,956 | -0.49(-2.31%) |
Jun 08, 2022 | 21.25 | 21.61 | 20.97 | 21.29 | 258,276 | -0.18(-0.82%) |
Jun 07, 2022 | 21.54 | 22.31 | 21.04 | 21.47 | 461,692 | -0.30(-1.37%) |
Jun 06, 2022 | 22.37 | 22.69 | 21.58 | 21.76 | 656,305 | -0.16(-0.72%) |
Jun 03, 2022 | 21.54 | 21.98 | 21.29 | 21.92 | 549,672 | +0.26(+1.22%) |
Jun 02, 2022 | 21.29 | 21.69 | 21.04 | 21.66 | 389,265 | +0.54(+2.58%) |
Jun 01, 2022 | 21.39 | 21.79 | 20.99 | 21.11 | 517,616 | -0.23(-1.07%) |
May 31, 2022 | 21.41 | 21.52 | 20.97 | 21.34 | 850,706 | -0.10(-0.45%) |
May 27, 2022 | 21.39 | 21.76 | 21.35 | 21.44 | 177,549 | +0.04(+0.16%) |
May 26, 2022 | 21.27 | 21.82 | 20.77 | 21.40 | 428,778 | +0.24(+1.12%) |
May 25, 2022 | 20.86 | 21.62 | 20.83 | 21.17 | 1,202,862 | +0.25(+1.17%) |
May 24, 2022 | 20.98 | 21.18 | 20.54 | 20.92 | 418,838 | -0.14(-0.67%) |
May 23, 2022 | 20.88 | 21.28 | 20.88 | 21.06 | 183,350 | +0.45(+2.17%) |
May 20, 2022 | 20.66 | 20.80 | 20.10 | 20.61 | 207,294 | +0.16(+0.77%) |
May 19, 2022 | 20.32 | 20.87 | 20.28 | 20.46 | 246,363 | +0.01(+0.04%) |
May 18, 2022 | 20.88 | 21.01 | 20.38 | 20.45 | 219,167 | -0.61(-2.92%) |
May 17, 2022 | 20.63 | 21.46 | 20.48 | 21.06 | 287,626 | +0.90(+4.44%) |
May 16, 2022 | 20.63 | 20.69 | 20.05 | 20.17 | 254,184 | -0.41(-2.00%) |
May 13, 2022 | 19.50 | 20.78 | 19.29 | 20.58 | 547,643 | +1.25(+6.45%) |
May 12, 2022 | 19.73 | 19.73 | 18.85 | 19.33 | 161,494 | -0.41(-2.09%) |
May 11, 2022 | 19.68 | 20.15 | 19.30 | 19.75 | 338,091 | +0.25(+1.26%) |
May 10, 2022 | 19.96 | 20.20 | 18.97 | 19.50 | 238,181 | -0.38(-1.90%) |
May 09, 2022 | 20.29 | 20.47 | 19.76 | 19.88 | 149,444 | -0.59(-2.87%) |
May 06, 2022 | 20.87 | 20.94 | 20.21 | 20.47 | 275,307 | -0.41(-1.98%) |
May 05, 2022 | 21.10 | 21.15 | 20.49 | 20.88 | 218,563 | -0.40(-1.89%) |
May 04, 2022 | 20.99 | 21.52 | 20.01 | 21.28 | 556,616 | +1.27(+6.32%) |
May 03, 2022 | 20.33 | 20.71 | 20.01 | 20.01 | 332,584 | -0.10(-0.48%) |
May 02, 2022 | 20.54 | 20.57 | 19.76 | 20.11 | 202,376 | -0.46(-2.25%) |
Apr 29, 2022 | 20.56 | 21.07 | 20.33 | 20.57 | 257,476 | -0.07(-0.34%) |
Apr 28, 2022 | 20.43 | 21.30 | 20.42 | 20.64 | 285,139 | +0.24(+1.15%) |
Apr 27, 2022 | 20.24 | 20.96 | 20.21 | 20.41 | 185,384 | +0.15(+0.73%) |
Apr 26, 2022 | 20.10 | 20.52 | 20.08 | 20.26 | 88,360 | -0.10(-0.51%) |
Apr 25, 2022 | 20.04 | 20.40 | 19.66 | 20.36 | 85,056 | +0.09(+0.43%) |
Apr 22, 2022 | 20.56 | 20.93 | 20.11 | 20.28 | 86,294 | -0.40(-1.94%) |
Apr 21, 2022 | 21.63 | 21.90 | 20.58 | 20.68 | 172,591 | -0.87(-4.05%) |
Apr 20, 2022 | 20.77 | 21.63 | 20.77 | 21.55 | 253,116 | +0.79(+3.78%) |
Apr 19, 2022 | 20.28 | 20.79 | 20.28 | 20.76 | 148,190 | +0.53(+2.63%) |
Apr 18, 2022 | 19.15 | 20.23 | 18.34 | 20.23 | 105,657 | +0.95(+4.93%) |
Apr 14, 2022 | 18.87 | 19.35 | 18.87 | 19.28 | 79,880 | +0.31(+1.66%) |
Apr 13, 2022 | 18.59 | 19.12 | 18.59 | 18.97 | 84,118 | +0.32(+1.73%) |
Apr 12, 2022 | 18.61 | 19.28 | 18.41 | 18.64 | 102,253 | +0.14(+0.75%) |
Apr 11, 2022 | 18.36 | 18.89 | 18.12 | 18.50 | 84,215 | +0.06(+0.33%) |
Apr 08, 2022 | 18.47 | 18.92 | 18.02 | 18.44 | 100,037 | +0.10(+0.52%) |
Apr 07, 2022 | 18.54 | 19.18 | 18.11 | 18.35 | 106,639 | -0.24(-1.31%) |
Apr 06, 2022 | 19.03 | 19.38 | 18.54 | 18.59 | 128,339 | -0.47(-2.47%) |
Apr 05, 2022 | 19.18 | 19.29 | 18.89 | 19.06 | 83,416 | -0.10(-0.55%) |
Apr 04, 2022 | 19.49 | 20.09 | 19.05 | 19.17 | 57,226 | -0.28(-1.44%) |
Apr 01, 2022 | 19.56 | 19.79 | 19.24 | 19.45 | 68,776 | +0.03(+0.18%) |
Mar 31, 2022 | 19.46 | 20.19 | 19.32 | 19.41 | 121,645 | -0.20(-1.02%) |
Mar 30, 2022 | 20.11 | 20.23 | 19.35 | 19.61 | 71,781 | -0.55(-2.73%) |
Mar 29, 2022 | 19.88 | 20.27 | 19.72 | 20.16 | 109,944 | +0.45(+2.30%) |
Mar 28, 2022 | 20.00 | 20.06 | 19.41 | 19.71 | 85,186 | -0.24(-1.22%) |
Mar 25, 2022 | 19.70 | 20.02 | 19.43 | 19.95 | 82,069 | +0.37(+1.87%) |
Mar 24, 2022 | 19.24 | 19.64 | 19.23 | 19.59 | 36,617 | +0.28(+1.45%) |
Mar 23, 2022 | 19.54 | 19.74 | 19.24 | 19.31 | 86,040 | -0.32(-1.64%) |
Mar 22, 2022 | 19.60 | 20.17 | 19.48 | 19.63 | 122,069 | +0.12(+0.63%) |
Mar 21, 2022 | 19.35 | 19.74 | 18.83 | 19.51 | 118,571 | +0.36(+1.87%) |
Mar 18, 2022 | 19.08 | 19.32 | 18.75 | 19.15 | 139,372 | +0.06(+0.32%) |
Mar 17, 2022 | 19.26 | 19.53 | 18.98 | 19.09 | 109,906 | -0.14(-0.73%) |
Mar 16, 2022 | 18.80 | 19.30 | 18.63 | 19.23 | 160,301 | +0.69(+3.72%) |
Mar 15, 2022 | 18.57 | 18.81 | 18.30 | 18.54 | 103,943 | +0.01(+0.05%) |
Mar 14, 2022 | 18.42 | 18.99 | 18.30 | 18.53 | 231,493 | +0.31(+1.68%) |
Mar 11, 2022 | 17.94 | 18.30 | 17.80 | 18.23 | 123,284 | +0.50(+2.81%) |
Mar 10, 2022 | 17.46 | 17.81 | 17.45 | 17.73 | 148,411 | -0.03(-0.20%) |
Mar 09, 2022 | 17.59 | 17.90 | 17.53 | 17.76 | 94,030 | +0.51(+2.98%) |
Mar 08, 2022 | 17.07 | 17.54 | 16.76 | 17.25 | 93,152 | +0.24(+1.38%) |
Mar 07, 2022 | 17.61 | 17.61 | 16.98 | 17.01 | 114,243 | -0.60(-3.42%) |
Mar 04, 2022 | 17.69 | 18.13 | 17.24 | 17.61 | 118,383 | -0.40(-2.23%) |
Mar 03, 2022 | 18.10 | 18.57 | 17.53 | 18.02 | 163,958 | -0.09(-0.48%) |
Mar 02, 2022 | 17.48 | 18.23 | 17.48 | 18.10 | 144,021 | +0.58(+3.29%) |
Mar 01, 2022 | 17.96 | 18.13 | 17.42 | 17.53 | 111,356 | -0.62(-3.41%) |
Feb 28, 2022 | 18.17 | 18.40 | 17.96 | 18.15 | 146,876 | -0.33(-1.79%) |
Feb 25, 2022 | 18.11 | 18.54 | 18.25 | 18.48 | 95,551 | +0.42(+2.32%) |
Feb 24, 2022 | 17.83 | 18.20 | 17.58 | 18.06 | 145,464 | -0.17(-0.96%) |
Feb 23, 2022 | 18.52 | 18.66 | 18.11 | 18.23 | 171,853 | -0.17(-0.95%) |
Feb 22, 2022 | 18.74 | 18.86 | 18.21 | 18.41 | 138,393 | -0.42(-2.22%) |
Feb 18, 2022 | 18.83 | 0 | -0.46(-2.40%) | |||
Feb 17, 2022 | 19.64 | 19.75 | 19.12 | 19.29 | 96,980 | -0.45(-2.30%) |
Feb 16, 2022 | 19.33 | 20.14 | 19.28 | 19.74 | 161,089 | +0.28(+1.43%) |
Feb 15, 2022 | 19.55 | 20.04 | 19.29 | 19.46 | 117,239 | +0.14(+0.72%) |
Feb 14, 2022 | 19.39 | 19.80 | 19.11 | 19.32 | 142,810 | +0.00(+0.00%) |
Feb 11, 2022 | 19.91 | 19.98 | 19.19 | 19.32 | 222,533 | -0.45(-2.25%) |
Feb 10, 2022 | 19.24 | 20.14 | 19.24 | 19.77 | 396,090 | +0.29(+1.48%) |
Feb 09, 2022 | 19.65 | 19.80 | 19.37 | 19.48 | 186,560 | +0.40(+2.10%) |
Feb 08, 2022 | 18.81 | 19.24 | 18.76 | 19.08 | 147,380 | +0.40(+2.15%) |
Feb 07, 2022 | 18.33 | 18.72 | 18.26 | 18.68 | 156,212 | +0.32(+1.76%) |
Feb 04, 2022 | 18.54 | 18.65 | 18.20 | 18.36 | 111,679 | -0.18(-0.99%) |
Feb 03, 2022 | 18.93 | 18.49 | 18.54 | 199,321 | -0.34(-1.80%) | |
Feb 02, 2022 | 18.78 | 19.29 | 18.67 | 18.88 | 230,215 | -0.44(-2.26%) |
Feb 01, 2022 | 19.05 | 19.38 | 18.86 | 19.32 | 137,198 | +0.23(+1.19%) |
Jan 31, 2022 | 18.39 | 19.14 | 19.09 | 162,371 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.18 | 18.67 | 17.91 | 18.44 | 168,805 | +0.24(+1.34%) |
Jan 27, 2022 | 18.51 | 18.98 | 18.09 | 18.20 | 151,677 | -0.15(-0.81%) |
Jan 26, 2022 | 18.71 | 19.11 | 18.00 | 18.35 | 230,272 | -0.14(-0.76%) |
Jan 25, 2022 | 18.26 | 18.96 | 17.87 | 18.49 | 153,451 | +0.18(+1.00%) |
Jan 24, 2022 | 18.16 | 18.58 | 17.80 | 18.30 | 172,913 | -0.09(-0.47%) |
Jan 21, 2022 | 18.30 | 18.86 | 18.27 | 18.39 | 161,755 | -0.10(-0.52%) |
Jan 20, 2022 | 18.98 | 19.14 | 18.34 | 18.49 | 234,272 | -0.42(-2.21%) |
Jan 19, 2022 | 19.12 | 19.67 | 18.83 | 18.91 | 176,871 | -0.08(-0.41%) |
Jan 18, 2022 | 19.44 | 19.53 | 18.88 | 18.98 | 107,131 | -0.51(-2.60%) |
Jan 14, 2022 | 19.49 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.69 | 19.80 | 19.26 | 19.44 | 169,826 | -0.07(-0.36%) |
Jan 12, 2022 | 19.12 | 19.60 | 19.07 | 19.51 | 229,170 | +0.38(+2.01%) |
Jan 11, 2022 | 19.57 | 19.71 | 18.97 | 19.12 | 170,262 | -0.19(-0.99%) |
Jan 10, 2022 | 19.32 | 19.44 | 18.90 | 19.32 | 187,421 | -0.09(-0.45%) |
Jan 07, 2022 | 19.05 | 19.51 | 19.05 | 19.40 | 155,460 | +0.24(+1.23%) |
Jan 06, 2022 | 19.06 | 19.20 | 18.65 | 19.17 | 118,497 | +0.23(+1.20%) |
Jan 05, 2022 | 18.91 | 19.25 | 18.81 | 18.94 | 162,339 | +0.03(+0.14%) |
Jan 04, 2022 | 18.56 | 19.02 | 18.52 | 18.91 | 134,063 | +0.39(+2.12%) |
Jan 03, 2022 | 18.09 | 18.69 | 18.09 | 18.52 | 124,325 | +0.49(+2.71%) |
Dec 31, 2021 | 17.84 | 18.15 | 17.80 | 18.03 | 76,996 | +0.10(+0.58%) |
Dec 30, 2021 | 17.86 | 18.26 | 17.75 | 17.93 | 88,242 | +0.15(+0.83%) |
Dec 29, 2021 | 17.55 | 17.89 | 17.55 | 17.78 | 77,091 | +0.16(+0.89%) |
Dec 28, 2021 | 17.66 | 17.80 | 17.44 | 17.62 | 243,718 | -0.02(-0.10%) |
Dec 27, 2021 | 17.51 | 17.67 | 17.27 | 17.64 | 75,552 | +0.18(+1.05%) |
Dec 23, 2021 | 17.34 | 17.63 | 17.34 | 17.46 | 77,222 | +0.20(+1.16%) |
Dec 22, 2021 | 17.11 | 17.38 | 17.07 | 17.26 | 116,722 | +0.16(+0.92%) |
Dec 21, 2021 | 17.06 | 17.32 | 16.87 | 17.10 | 168,186 | +0.22(+1.29%) |
Dec 20, 2021 | 16.88 | 17.20 | 16.62 | 16.88 | 350,421 | +0.04(+0.26%) |
Dec 17, 2021 | 17.85 | 18.45 | 16.37 | 16.84 | 2,773,787 | -1.14(-6.36%) |
Dec 16, 2021 | 18.57 | 19.11 | 17.81 | 17.98 | 305,367 | -0.56(-3.01%) |
Dec 15, 2021 | 18.01 | 18.80 | 17.96 | 18.54 | 234,907 | +0.38(+2.07%) |
Dec 14, 2021 | 18.15 | 18.56 | 17.99 | 18.16 | 176,600 | +0.10(+0.58%) |
Dec 13, 2021 | 18.18 | 18.18 | 17.89 | 18.06 | 121,465 | -0.10(-0.53%) |
Dec 10, 2021 | 18.08 | 18.62 | 18.07 | 18.16 | 73,844 | +0.04(+0.24%) |
Dec 09, 2021 | 18.16 | 18.26 | 17.82 | 18.11 | 128,930 | -0.18(-1.00%) |
Dec 08, 2021 | 18.63 | 18.67 | 18.14 | 18.30 | 123,108 | -0.38(-2.01%) |
Dec 07, 2021 | 18.76 | 18.80 | 18.27 | 18.67 | 203,736 | +0.06(+0.33%) |
Dec 06, 2021 | 18.42 | 18.84 | 18.33 | 18.61 | 164,487 | +0.14(+0.76%) |
Dec 03, 2021 | 18.77 | 18.84 | 18.15 | 18.47 | 226,741 | -0.17(-0.89%) |
Dec 02, 2021 | 18.32 | 18.88 | 18.08 | 18.64 | 263,746 | +0.41(+2.25%) |
Dec 01, 2021 | 18.34 | 18.77 | 18.10 | 18.23 | 135,769 | +0.11(+0.63%) |
Nov 30, 2021 | 18.15 | 18.43 | 18.05 | 18.11 | 160,589 | -0.15(-0.81%) |
Nov 29, 2021 | 19.00 | 19.00 | 18.16 | 18.26 | 424,469 | -0.41(-2.20%) |
Nov 26, 2021 | 18.76 | 18.78 | 18.16 | 18.67 | 157,659 | -0.21(-1.11%) |
Nov 24, 2021 | 18.66 | 19.19 | 18.54 | 18.88 | 181,705 | -0.02(-0.09%) |
Nov 23, 2021 | 19.22 | 19.30 | 18.34 | 18.90 | 287,652 | -0.21(-1.08%) |
Nov 22, 2021 | 19.16 | 19.52 | 19.07 | 19.10 | 206,806 | +0.10(+0.52%) |
Nov 19, 2021 | 19.19 | 19.43 | 18.86 | 19.00 | 240,357 | -0.12(-0.60%) |
Nov 18, 2021 | 19.04 | 19.24 | 18.63 | 19.12 | 113,654 | +0.17(+0.92%) |
Nov 17, 2021 | 19.04 | 19.07 | 18.45 | 18.95 | 191,811 | -0.24(-1.25%) |
Nov 16, 2021 | 18.98 | 19.24 | 18.78 | 19.19 | 154,019 | +0.36(+1.93%) |
Nov 15, 2021 | 18.56 | 18.83 | 18.50 | 18.82 | 283,104 | +0.66(+3.64%) |
Nov 12, 2021 | 18.18 | 18.39 | 18.06 | 18.16 | 174,648 | +0.03(+0.18%) |
Nov 11, 2021 | 18.47 | 19.07 | 18.06 | 18.13 | 403,015 | -0.29(-1.57%) |
Nov 10, 2021 | 18.52 | 18.42 | 110,804 | -0.12(-0.62%) | ||
Nov 09, 2021 | 18.99 | 19.01 | 18.46 | 18.53 | 207,295 | -0.59(-3.11%) |
Nov 08, 2021 | 19.21 | 19.61 | 19.05 | 19.13 | 83,739 | -0.05(-0.26%) |
Nov 05, 2021 | 19.56 | 19.74 | 19.08 | 19.18 | 199,723 | -0.24(-1.23%) |
Nov 04, 2021 | 19.15 | 19.81 | 19.10 | 19.42 | 297,051 | +0.13(+0.68%) |
Nov 03, 2021 | 18.69 | 19.81 | 18.47 | 19.29 | 281,615 | +0.59(+3.18%) |
Nov 02, 2021 | 19.21 | 19.21 | 18.62 | 18.69 | 156,271 | -0.38(-1.99%) |
Nov 01, 2021 | 18.83 | 19.17 | 18.75 | 19.07 | 169,721 | +0.10(+0.52%) |
Oct 29, 2021 | 18.57 | 19.20 | 18.57 | 18.97 | 113,123 | -0.07(-0.35%) |
Oct 28, 2021 | 19.02 | 19.19 | 18.91 | 19.04 | 126,418 | +0.06(+0.30%) |
Oct 27, 2021 | 18.58 | 19.18 | 18.59 | 18.98 | 87,804 | +0.40(+2.18%) |
Oct 26, 2021 | 18.64 | 18.58 | 88,830 | -0.17(-0.92%) | ||
Oct 25, 2021 | 18.99 | 19.11 | 18.63 | 18.75 | 87,672 | -0.22(-1.17%) |
Oct 22, 2021 | 18.97 | 19.21 | 18.81 | 18.97 | 178,906 | -0.01(-0.04%) |
Oct 21, 2021 | 19.02 | 19.19 | 18.62 | 18.98 | 160,246 | -0.13(-0.69%) |
Oct 20, 2021 | 19.03 | 19.26 | 18.59 | 19.11 | 323,814 | +0.53(+2.84%) |
Oct 19, 2021 | 18.12 | 18.80 | 17.77 | 18.58 | 254,031 | +0.59(+3.30%) |
Oct 18, 2021 | 17.92 | 18.09 | 17.81 | 17.99 | 154,564 | +0.19(+1.07%) |
Oct 15, 2021 | 17.75 | 17.91 | 17.25 | 17.80 | 180,705 | +0.20(+1.13%) |
Oct 14, 2021 | 17.33 | 17.83 | 17.21 | 17.60 | 694,741 | +0.47(+2.75%) |
Oct 13, 2021 | 16.84 | 17.36 | 16.84 | 17.13 | 780,988 | +0.21(+1.22%) |
Oct 12, 2021 | 17.15 | 17.28 | 16.87 | 16.92 | 482,766 | +0.04(+0.24%) |
Oct 11, 2021 | 17.11 | 17.74 | 16.81 | 16.88 | 432,864 | -0.38(-2.20%) |
Oct 08, 2021 | 17.38 | 17.70 | 17.19 | 17.26 | 81,718 | +0.00(+0.00%) |
Oct 07, 2021 | 17.42 | 17.50 | 16.93 | 17.26 | 115,039 | -0.07(-0.43%) |
Oct 06, 2021 | 17.18 | 17.48 | 16.97 | 17.34 | 63,201 | +0.13(+0.77%) |
Oct 05, 2021 | 17.66 | 17.68 | 16.64 | 17.20 | 137,137 | -0.35(-1.98%) |
Oct 04, 2021 | 17.89 | 18.03 | 17.28 | 17.55 | 153,233 | -0.42(-2.34%) |
Oct 01, 2021 | 18.20 | 18.34 | 17.88 | 17.97 | 112,466 | -0.13(-0.73%) |
Sep 30, 2021 | 18.01 | 18.27 | 17.91 | 18.10 | 92,705 | -0.04(-0.23%) |
Sep 29, 2021 | 18.05 | 18.21 | 17.84 | 18.15 | 112,362 | +0.11(+0.59%) |
Sep 28, 2021 | 17.99 | 18.11 | 17.79 | 18.04 | 205,198 | +0.05(+0.28%) |
Sep 27, 2021 | 18.34 | 18.34 | 17.86 | 17.99 | 318,195 | -0.05(-0.27%) |
Sep 24, 2021 | 17.89 | 18.21 | 17.17 | 18.04 | 193,285 | +0.06(+0.32%) |
Sep 23, 2021 | 17.63 | 18.26 | 17.63 | 17.98 | 449,084 | +0.36(+2.06%) |
Sep 22, 2021 | 16.55 | 17.82 | 16.43 | 17.62 | 402,751 | +1.10(+6.65%) |
Sep 21, 2021 | 16.71 | 17.12 | 16.46 | 16.52 | 316,275 | +0.13(+0.81%) |
Sep 20, 2021 | 16.08 | 16.86 | 15.89 | 16.39 | 1,295,040 | -0.12(-0.75%) |
Sep 17, 2021 | 16.75 | 17.29 | 16.51 | 16.51 | 804,332 | -0.40(-2.39%) |