Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.27 | 17.56 | 17.19 | 17.22 | 2,395,782 | -0.06(-0.37%) |
Sep 29, 2022 | 17.59 | 17.63 | 17.05 | 17.29 | 2,049,878 | -0.50(-2.80%) |
Sep 28, 2022 | 17.46 | 17.97 | 17.42 | 17.78 | 1,974,206 | +0.47(+2.71%) |
Sep 27, 2022 | 17.67 | 17.84 | 17.18 | 17.31 | 1,877,127 | -0.14(-0.79%) |
Sep 26, 2022 | 17.57 | 17.69 | 17.36 | 17.45 | 1,944,455 | -0.12(-0.68%) |
Sep 23, 2022 | 17.45 | 17.62 | 17.32 | 17.57 | 2,501,008 | -0.06(-0.37%) |
Sep 22, 2022 | 17.92 | 17.96 | 17.46 | 17.64 | 2,088,558 | -0.35(-1.95%) |
Sep 21, 2022 | 18.39 | 18.57 | 17.97 | 17.99 | 1,494,382 | -0.38(-2.06%) |
Sep 20, 2022 | 18.31 | 18.56 | 18.18 | 18.36 | 1,654,667 | -0.08(-0.45%) |
Sep 19, 2022 | 18.13 | 18.50 | 18.12 | 18.45 | 1,661,117 | +0.15(+0.81%) |
Sep 16, 2022 | 18.13 | 18.32 | 17.97 | 18.30 | 2,702,499 | +0.06(+0.30%) |
Sep 15, 2022 | 18.48 | 18.61 | 18.15 | 18.25 | 1,712,795 | -0.27(-1.44%) |
Sep 14, 2022 | 18.46 | 18.63 | 18.27 | 18.51 | 2,337,371 | +0.08(+0.45%) |
Sep 13, 2022 | 18.74 | 18.82 | 18.35 | 18.43 | 2,530,856 | -0.64(-3.33%) |
Sep 12, 2022 | 18.91 | 19.56 | 18.76 | 19.07 | 6,314,824 | +0.15(+0.78%) |
Sep 09, 2022 | 18.19 | 19.30 | 18.12 | 18.92 | 12,993,034 | +0.74(+4.05%) |
Sep 08, 2022 | 17.82 | 18.23 | 17.74 | 18.18 | 1,789,197 | +0.33(+1.86%) |
Sep 07, 2022 | 17.58 | 17.87 | 17.58 | 17.85 | 6,005,985 | +0.33(+1.89%) |
Sep 06, 2022 | 17.89 | 18.00 | 17.36 | 17.52 | 2,303,113 | -0.29(-1.60%) |
Sep 02, 2022 | 18.01 | 18.06 | 17.72 | 17.80 | 1,521,095 | -0.07(-0.41%) |
Sep 01, 2022 | 17.55 | 17.88 | 17.47 | 17.88 | 2,030,054 | +0.20(+1.15%) |
Aug 31, 2022 | 17.87 | 18.01 | 17.66 | 17.67 | 2,051,855 | -0.09(-0.49%) |
Aug 30, 2022 | 17.91 | 17.94 | 17.62 | 17.76 | 1,734,709 | -0.06(-0.36%) |
Aug 29, 2022 | 17.62 | 17.86 | 17.50 | 17.83 | 2,016,014 | +0.07(+0.41%) |
Aug 26, 2022 | 18.40 | 18.52 | 17.72 | 17.75 | 3,372,037 | -0.74(-4.01%) |
Aug 25, 2022 | 18.55 | 18.70 | 18.37 | 18.49 | 1,762,397 | -0.03(-0.15%) |
Aug 24, 2022 | 18.34 | 18.58 | 18.25 | 18.52 | 2,900,862 | +0.12(+0.65%) |
Aug 23, 2022 | 18.33 | 18.55 | 18.26 | 18.40 | 2,393,492 | +0.16(+0.85%) |
Aug 22, 2022 | 18.97 | 19.04 | 18.15 | 18.25 | 6,380,660 | -1.12(-5.77%) |
Aug 19, 2022 | 19.35 | 19.45 | 19.27 | 19.36 | 1,773,709 | -0.16(-0.84%) |
Aug 18, 2022 | 19.67 | 19.67 | 19.40 | 19.53 | 1,508,856 | -0.14(-0.70%) |
Aug 17, 2022 | 19.45 | 19.80 | 19.40 | 19.67 | 2,780,430 | +0.17(+0.89%) |
Aug 16, 2022 | 19.27 | 19.59 | 19.27 | 19.49 | 1,800,284 | +0.12(+0.61%) |
Aug 15, 2022 | 19.63 | 19.65 | 19.33 | 19.37 | 1,922,506 | -0.22(-1.12%) |
Aug 12, 2022 | 19.46 | 19.66 | 19.39 | 19.59 | 2,453,935 | +0.10(+0.52%) |
Aug 11, 2022 | 19.19 | 19.67 | 19.13 | 19.49 | 3,320,421 | +0.50(+2.65%) |
Aug 10, 2022 | 19.35 | 19.38 | 18.33 | 18.99 | 3,434,330 | -0.34(-1.75%) |
Aug 09, 2022 | 19.49 | 19.55 | 19.18 | 19.33 | 3,158,639 | -0.09(-0.47%) |
Aug 08, 2022 | 19.18 | 19.77 | 19.16 | 19.42 | 4,879,976 | +0.29(+1.53%) |
Aug 05, 2022 | 19.38 | 19.45 | 19.05 | 19.13 | 3,377,105 | -0.36(-1.83%) |
Aug 04, 2022 | 19.57 | 19.66 | 19.43 | 19.48 | 2,372,494 | -0.14(-0.70%) |
Aug 03, 2022 | 19.39 | 19.67 | 19.29 | 19.62 | 2,405,321 | +0.35(+1.81%) |
Aug 02, 2022 | 19.33 | 19.44 | 19.22 | 19.27 | 1,870,448 | -0.16(-0.80%) |
Aug 01, 2022 | 19.15 | 19.56 | 19.15 | 19.43 | 1,452,553 | +0.17(+0.90%) |
Jul 29, 2022 | 19.43 | 19.43 | 19.13 | 19.25 | 1,572,643 | -0.11(-0.57%) |
Jul 28, 2022 | 18.94 | 19.43 | 18.87 | 19.36 | 1,766,550 | +0.47(+2.47%) |
Jul 27, 2022 | 18.95 | 19.02 | 18.64 | 18.90 | 1,554,828 | +0.12(+0.63%) |
Jul 26, 2022 | 18.60 | 18.81 | 18.43 | 18.78 | 1,880,573 | +0.12(+0.64%) |
Jul 25, 2022 | 18.91 | 18.97 | 18.51 | 18.66 | 1,552,989 | -0.22(-1.16%) |
Jul 22, 2022 | 18.83 | 18.93 | 18.65 | 18.88 | 1,386,588 | +0.12(+0.63%) |
Jul 21, 2022 | 18.66 | 18.84 | 18.52 | 18.76 | 1,036,955 | -0.09(-0.49%) |
Jul 20, 2022 | 18.80 | 19.02 | 18.71 | 18.85 | 1,969,580 | +0.13(+0.68%) |
Jul 19, 2022 | 18.49 | 18.85 | 18.49 | 18.72 | 2,040,446 | +0.44(+2.40%) |
Jul 18, 2022 | 18.51 | 18.68 | 18.24 | 18.28 | 2,384,726 | -0.12(-0.65%) |
Jul 15, 2022 | 18.14 | 18.49 | 18.13 | 18.40 | 2,797,116 | +0.47(+2.60%) |
Jul 14, 2022 | 17.87 | 18.07 | 17.83 | 17.94 | 1,637,762 | -0.08(-0.46%) |
Jul 13, 2022 | 17.63 | 18.11 | 17.60 | 18.02 | 1,569,352 | +0.11(+0.61%) |
Jul 12, 2022 | 17.85 | 18.20 | 17.85 | 17.91 | 1,694,453 | +0.05(+0.26%) |
Jul 11, 2022 | 17.86 | 18.01 | 17.76 | 17.86 | 1,874,523 | -0.02(-0.10%) |
Jul 08, 2022 | 17.90 | 18.09 | 17.85 | 17.88 | 2,025,505 | -0.16(-0.86%) |
Jul 07, 2022 | 18.09 | 18.19 | 17.95 | 18.04 | 2,720,023 | +0.01(+0.05%) |
Jul 06, 2022 | 18.32 | 18.48 | 17.94 | 18.03 | 1,905,892 | -0.28(-1.55%) |
Jul 05, 2022 | 17.59 | 18.34 | 17.49 | 18.31 | 2,622,409 | +0.59(+3.31%) |
Jul 01, 2022 | 17.18 | 17.81 | 17.14 | 17.72 | 2,230,089 | +0.44(+2.54%) |
Jun 30, 2022 | 17.18 | 17.42 | 17.02 | 17.29 | 1,938,237 | -0.04(-0.21%) |
Jun 29, 2022 | 17.16 | 17.37 | 16.97 | 17.32 | 1,692,428 | +0.18(+1.07%) |
Jun 28, 2022 | 17.46 | 17.64 | 17.10 | 17.14 | 2,339,623 | -0.28(-1.63%) |
Jun 27, 2022 | 17.49 | 17.59 | 17.23 | 17.42 | 2,800,574 | -0.09(-0.52%) |
Jun 24, 2022 | 16.83 | 17.58 | 16.79 | 17.51 | 5,340,097 | +0.80(+4.76%) |
Jun 23, 2022 | 16.36 | 16.81 | 16.33 | 16.72 | 3,732,987 | +0.36(+2.18%) |
Jun 22, 2022 | 16.20 | 16.42 | 16.09 | 16.36 | 2,837,311 | -0.06(-0.39%) |
Jun 21, 2022 | 16.52 | 16.62 | 16.37 | 16.42 | 3,212,974 | +0.16(+1.01%) |
Jun 17, 2022 | 15.84 | 16.33 | 15.77 | 16.26 | 3,925,451 | +0.55(+3.50%) |
Jun 16, 2022 | 16.19 | 16.22 | 15.59 | 15.71 | 2,717,209 | -0.78(-4.72%) |
Jun 15, 2022 | 16.38 | 16.75 | 16.33 | 16.49 | 2,679,342 | +0.31(+1.92%) |
Jun 14, 2022 | 16.52 | 16.66 | 16.04 | 16.18 | 3,261,863 | -0.30(-1.83%) |
Jun 13, 2022 | 16.26 | 16.58 | 16.07 | 16.48 | 2,517,647 | -0.15(-0.88%) |
Jun 10, 2022 | 16.83 | 16.85 | 16.47 | 16.63 | 3,026,393 | -0.46(-2.68%) |
Jun 09, 2022 | 17.13 | 17.30 | 17.02 | 17.08 | 1,797,933 | -0.16(-0.96%) |
Jun 08, 2022 | 17.07 | 17.31 | 17.05 | 17.25 | 2,384,449 | +0.05(+0.32%) |
Jun 07, 2022 | 17.04 | 17.21 | 16.95 | 17.19 | 1,841,001 | -0.01(-0.05%) |
Jun 06, 2022 | 17.31 | 17.33 | 17.04 | 17.20 | 2,645,837 | -0.09(-0.53%) |
Jun 03, 2022 | 17.13 | 17.38 | 17.07 | 17.29 | 2,214,547 | +0.14(+0.80%) |
Jun 02, 2022 | 16.96 | 17.18 | 16.88 | 17.16 | 2,186,316 | +0.18(+1.08%) |
Jun 01, 2022 | 17.07 | 17.19 | 16.76 | 16.97 | 2,845,696 | -0.09(-0.54%) |
May 31, 2022 | 17.02 | 17.16 | 16.78 | 17.07 | 3,308,495 | -0.09(-0.51%) |
May 27, 2022 | 16.95 | 17.43 | 16.93 | 17.15 | 3,868,983 | +0.25(+1.45%) |
May 26, 2022 | 16.19 | 17.23 | 16.17 | 16.91 | 6,549,543 | +0.66(+4.09%) |
May 25, 2022 | 15.81 | 16.73 | 15.81 | 16.24 | 16,659,258 | +1.45(+9.77%) |
May 24, 2022 | 15.05 | 15.12 | 14.66 | 14.80 | 3,477,803 | -0.35(-2.34%) |
May 23, 2022 | 15.21 | 15.28 | 14.69 | 15.15 | 4,876,063 | +0.04(+0.24%) |
May 20, 2022 | 15.08 | 15.12 | 14.61 | 15.12 | 3,071,620 | +0.18(+1.22%) |
May 19, 2022 | 15.12 | 15.25 | 14.90 | 14.93 | 3,464,217 | -0.33(-2.15%) |
May 18, 2022 | 15.91 | 15.94 | 15.18 | 15.26 | 3,291,187 | -0.76(-4.77%) |
May 17, 2022 | 16.01 | 16.06 | 15.63 | 16.02 | 3,047,722 | +0.21(+1.32%) |
May 16, 2022 | 15.72 | 15.93 | 15.61 | 15.82 | 3,609,582 | +0.05(+0.35%) |
May 13, 2022 | 15.75 | 16.16 | 15.71 | 15.76 | 4,891,158 | +0.12(+0.79%) |
May 12, 2022 | 14.54 | 15.76 | 14.43 | 15.64 | 6,302,810 | +1.02(+7.00%) |
May 11, 2022 | 15.49 | 15.57 | 14.34 | 14.62 | 10,141,691 | -1.85(-11.22%) |
May 10, 2022 | 16.39 | 16.61 | 16.07 | 16.46 | 5,756,811 | +0.23(+1.40%) |
May 09, 2022 | 16.51 | 16.68 | 16.22 | 16.23 | 3,566,243 | -0.53(-3.15%) |
May 06, 2022 | 17.09 | 17.12 | 16.62 | 16.76 | 3,245,325 | -0.37(-2.18%) |
May 05, 2022 | 17.57 | 17.57 | 17.01 | 17.13 | 2,587,657 | -0.47(-2.69%) |
May 04, 2022 | 17.51 | 17.69 | 17.23 | 17.61 | 2,973,073 | +0.13(+0.73%) |
May 03, 2022 | 17.75 | 17.79 | 17.32 | 17.48 | 2,629,608 | -0.28(-1.59%) |
May 02, 2022 | 18.03 | 18.12 | 17.42 | 17.76 | 3,186,895 | -0.21(-1.16%) |
Apr 29, 2022 | 18.19 | 18.37 | 17.94 | 17.97 | 2,264,981 | -0.37(-2.03%) |
Apr 28, 2022 | 18.13 | 18.42 | 17.95 | 18.34 | 2,866,663 | +0.29(+1.61%) |
Apr 27, 2022 | 18.04 | 18.20 | 17.84 | 18.05 | 2,275,143 | -0.03(-0.15%) |
Apr 26, 2022 | 18.47 | 18.55 | 18.05 | 18.08 | 4,380,085 | -0.48(-2.60%) |
Apr 25, 2022 | 18.46 | 18.57 | 17.96 | 18.56 | 2,580,967 | +0.35(+1.90%) |
Apr 22, 2022 | 18.78 | 18.78 | 18.00 | 18.22 | 2,856,699 | -0.68(-3.61%) |
Apr 21, 2022 | 19.11 | 19.27 | 18.83 | 18.90 | 2,419,903 | -0.02(-0.10%) |
Apr 20, 2022 | 18.83 | 19.07 | 18.77 | 18.92 | 2,138,505 | +0.22(+1.17%) |
Apr 19, 2022 | 18.65 | 18.88 | 18.55 | 18.70 | 2,078,721 | +0.10(+0.54%) |
Apr 18, 2022 | 18.63 | 18.87 | 18.38 | 18.60 | 3,082,880 | -0.40(-2.11%) |
Apr 14, 2022 | 19.01 | 19.24 | 18.96 | 19.00 | 2,121,691 | +0.00(+0.00%) |
Apr 13, 2022 | 18.71 | 19.12 | 18.69 | 19.00 | 2,482,613 | +0.35(+1.90%) |
Apr 12, 2022 | 19.04 | 19.25 | 18.52 | 18.64 | 3,467,402 | -0.45(-2.38%) |
Apr 11, 2022 | 19.02 | 19.28 | 19.02 | 19.10 | 1,924,842 | -0.04(-0.19%) |
Apr 08, 2022 | 19.05 | 19.35 | 19.03 | 19.14 | 1,851,826 | -0.04(-0.19%) |
Apr 07, 2022 | 19.21 | 19.25 | 18.98 | 19.17 | 1,718,985 | -0.12(-0.61%) |
Apr 06, 2022 | 19.25 | 19.44 | 18.84 | 19.29 | 2,521,053 | -0.08(-0.42%) |
Apr 05, 2022 | 19.89 | 20.04 | 19.36 | 19.37 | 3,440,921 | -0.62(-3.09%) |
Apr 04, 2022 | 19.64 | 20.03 | 19.39 | 19.99 | 3,443,120 | +0.25(+1.29%) |
Apr 01, 2022 | 20.01 | 20.18 | 19.66 | 19.74 | 2,256,253 | -0.25(-1.23%) |
Mar 31, 2022 | 20.44 | 20.61 | 19.96 | 19.98 | 2,090,061 | -0.50(-2.44%) |
Mar 30, 2022 | 20.31 | 20.52 | 20.24 | 20.48 | 1,976,575 | +0.13(+0.63%) |
Mar 29, 2022 | 20.20 | 20.40 | 20.14 | 20.35 | 2,376,766 | +0.38(+1.91%) |
Mar 28, 2022 | 20.01 | 20.10 | 19.78 | 19.97 | 1,539,364 | +0.04(+0.18%) |
Mar 25, 2022 | 19.87 | 20.14 | 19.86 | 19.94 | 2,133,151 | -0.05(-0.23%) |
Mar 24, 2022 | 19.57 | 19.99 | 19.31 | 19.98 | 2,793,488 | +0.43(+2.19%) |
Mar 23, 2022 | 19.85 | 19.97 | 19.52 | 19.55 | 2,091,202 | -0.38(-1.92%) |
Mar 22, 2022 | 19.94 | 20.10 | 19.86 | 19.94 | 1,861,085 | +0.02(+0.09%) |
Mar 21, 2022 | 20.20 | 20.28 | 19.83 | 19.92 | 3,024,809 | -0.33(-1.62%) |
Mar 18, 2022 | 19.70 | 20.31 | 19.56 | 20.24 | 5,146,100 | +0.31(+1.55%) |
Mar 17, 2022 | 19.73 | 19.94 | 19.67 | 19.94 | 2,561,958 | +0.15(+0.78%) |
Mar 16, 2022 | 19.71 | 19.95 | 19.47 | 19.78 | 3,076,571 | +0.24(+1.21%) |
Mar 15, 2022 | 19.40 | 19.75 | 19.30 | 19.54 | 2,072,151 | +0.35(+1.85%) |
Mar 14, 2022 | 19.42 | 19.55 | 19.08 | 19.19 | 2,602,119 | -0.15(-0.75%) |
Mar 11, 2022 | 19.28 | 19.75 | 19.26 | 19.34 | 3,454,486 | +0.17(+0.90%) |
Mar 10, 2022 | 19.21 | 19.39 | 19.07 | 19.16 | 2,215,103 | -0.27(-1.40%) |
Mar 09, 2022 | 19.57 | 19.78 | 19.34 | 19.44 | 2,474,161 | +0.28(+1.47%) |
Mar 08, 2022 | 18.99 | 19.64 | 18.75 | 19.15 | 2,783,052 | +0.11(+0.57%) |
Mar 07, 2022 | 19.56 | 19.60 | 19.04 | 19.04 | 3,349,666 | -0.54(-2.74%) |
Mar 04, 2022 | 19.92 | 19.92 | 19.44 | 19.58 | 2,471,036 | -0.31(-1.58%) |
Mar 03, 2022 | 20.83 | 20.83 | 19.82 | 19.89 | 2,806,346 | -0.61(-3.00%) |
Mar 02, 2022 | 20.72 | 20.87 | 20.42 | 20.51 | 3,675,664 | -0.03(-0.13%) |
Mar 01, 2022 | 20.60 | 20.87 | 20.10 | 20.54 | 3,590,242 | -0.03(-0.13%) |
Feb 28, 2022 | 20.27 | 20.60 | 20.22 | 20.56 | 3,385,075 | +0.02(+0.09%) |
Feb 25, 2022 | 20.27 | 20.56 | 20.13 | 20.55 | 1,904,860 | +0.26(+1.29%) |
Feb 24, 2022 | 19.51 | 20.30 | 19.38 | 20.28 | 2,228,033 | +0.39(+1.95%) |
Feb 23, 2022 | 20.37 | 20.43 | 19.85 | 19.89 | 2,229,903 | -0.33(-1.65%) |
Feb 22, 2022 | 20.57 | 20.63 | 20.14 | 20.23 | 2,958,932 | -0.31(-1.50%) |
Feb 18, 2022 | 20.54 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.87 | 20.87 | 20.50 | 20.54 | 1,855,528 | -0.39(-1.86%) |
Feb 16, 2022 | 21.01 | 21.03 | 20.65 | 20.93 | 2,362,086 | -0.09(-0.43%) |
Feb 15, 2022 | 20.85 | 21.10 | 20.85 | 21.02 | 1,751,329 | +0.33(+1.62%) |
Feb 14, 2022 | 20.90 | 21.04 | 20.59 | 20.68 | 2,653,620 | -0.06(-0.31%) |
Feb 11, 2022 | 20.86 | 21.21 | 20.74 | 20.74 | 2,269,008 | -0.03(-0.13%) |
Feb 10, 2022 | 20.92 | 21.32 | 20.65 | 20.77 | 3,507,647 | -0.44(-2.09%) |
Feb 09, 2022 | 20.83 | 21.24 | 20.83 | 21.21 | 2,900,256 | +0.58(+2.80%) |
Feb 08, 2022 | 20.46 | 20.83 | 20.46 | 20.64 | 1,813,941 | +0.26(+1.29%) |
Feb 07, 2022 | 20.60 | 20.73 | 20.29 | 20.37 | 2,894,003 | -0.14(-0.71%) |
Feb 04, 2022 | 20.39 | 20.67 | 20.18 | 20.52 | 1,449,359 | +0.08(+0.40%) |
Feb 03, 2022 | 20.61 | 20.41 | 20.44 | 2,523,321 | -0.24(-1.14%) | |
Feb 02, 2022 | 20.95 | 21.21 | 20.59 | 20.67 | 3,327,528 | -0.26(-1.25%) |
Feb 01, 2022 | 20.81 | 20.97 | 20.66 | 20.93 | 1,856,993 | +0.11(+0.52%) |
Jan 31, 2022 | 20.31 | 20.83 | 20.83 | 2,023,093 | +0.38(+1.86%) | |
Jan 28, 2022 | 19.98 | 20.46 | 19.75 | 20.45 | 1,953,044 | +0.40(+1.98%) |
Jan 27, 2022 | 20.16 | 20.45 | 19.97 | 20.05 | 1,805,589 | -0.04(-0.18%) |
Jan 26, 2022 | 20.21 | 20.55 | 19.94 | 20.08 | 2,170,944 | -0.04(-0.18%) |
Jan 25, 2022 | 20.03 | 20.32 | 19.69 | 20.12 | 2,245,825 | -0.14(-0.71%) |
Jan 24, 2022 | 19.73 | 20.29 | 19.46 | 20.27 | 4,277,882 | +0.39(+1.96%) |
Jan 21, 2022 | 19.98 | 20.15 | 19.86 | 19.88 | 2,680,532 | -0.18(-0.90%) |
Jan 20, 2022 | 21.02 | 21.11 | 20.05 | 20.06 | 2,377,186 | -0.91(-4.36%) |
Jan 19, 2022 | 20.80 | 21.02 | 20.72 | 20.97 | 2,705,832 | +0.25(+1.22%) |
Jan 18, 2022 | 20.95 | 21.06 | 20.63 | 20.72 | 2,151,499 | -0.37(-1.76%) |
Jan 14, 2022 | 21.09 | 0 | -0.25(-1.19%) | |||
Jan 13, 2022 | 21.39 | 21.57 | 21.28 | 21.34 | 1,864,758 | +0.05(+0.21%) |
Jan 12, 2022 | 21.54 | 21.69 | 21.16 | 21.30 | 2,472,700 | -0.31(-1.42%) |
Jan 11, 2022 | 21.56 | 21.70 | 21.41 | 21.60 | 2,071,285 | -0.07(-0.33%) |
Jan 10, 2022 | 21.66 | 21.76 | 21.44 | 21.68 | 2,271,791 | -0.09(-0.42%) |
Jan 07, 2022 | 21.80 | 22.14 | 21.76 | 21.77 | 2,550,328 | +0.01(+0.04%) |
Jan 06, 2022 | 21.55 | 21.98 | 21.55 | 21.76 | 2,385,866 | +0.19(+0.88%) |
Jan 05, 2022 | 21.75 | 21.90 | 21.50 | 21.57 | 3,636,092 | -0.02(-0.08%) |
Jan 04, 2022 | 21.73 | 21.83 | 21.51 | 21.59 | 3,420,144 | -0.02(-0.08%) |
Jan 03, 2022 | 21.66 | 21.76 | 21.30 | 21.60 | 2,341,048 | +0.04(+0.17%) |
Dec 31, 2021 | 21.63 | 21.88 | 21.54 | 21.57 | 1,438,315 | -0.02(-0.08%) |
Dec 30, 2021 | 21.63 | 21.87 | 21.57 | 21.59 | 1,756,436 | +0.03(+0.13%) |
Dec 29, 2021 | 21.37 | 21.85 | 21.31 | 21.56 | 2,102,613 | +0.15(+0.72%) |
Dec 28, 2021 | 21.25 | 21.59 | 21.12 | 21.40 | 1,650,016 | +0.06(+0.30%) |
Dec 27, 2021 | 21.10 | 21.38 | 20.99 | 21.34 | 1,288,819 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.78 | 21.10 | 1,318,042 | +0.32(+1.52%) |
Dec 22, 2021 | 20.64 | 20.89 | 20.64 | 20.78 | 1,952,379 | +0.07(+0.35%) |
Dec 21, 2021 | 20.62 | 20.87 | 20.59 | 20.71 | 2,244,281 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.55 | 19.99 | 20.51 | 2,095,690 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.51 | 19.94 | 20.31 | 3,993,602 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.34 | 20.04 | 20.07 | 1,916,906 | -0.11(-0.54%) |
Dec 15, 2021 | 20.02 | 20.26 | 19.86 | 20.17 | 2,118,246 | +0.18(+0.90%) |
Dec 14, 2021 | 19.80 | 20.08 | 19.73 | 20.00 | 2,671,489 | -0.02(-0.09%) |
Dec 13, 2021 | 20.24 | 20.24 | 19.85 | 20.01 | 1,483,785 | -0.16(-0.79%) |
Dec 10, 2021 | 20.27 | 20.32 | 20.01 | 20.17 | 1,674,582 | +0.05(+0.24%) |
Dec 09, 2021 | 20.08 | 20.29 | 20.07 | 20.12 | 1,508,134 | -0.04(-0.17%) |
Dec 08, 2021 | 20.06 | 20.30 | 20.03 | 20.16 | 1,481,150 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.02 | 2,743,787 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.05 | 19.28 | 19.80 | 3,417,733 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.99 | 19.13 | 2,848,803 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.17 | 18.49 | 19.07 | 2,294,472 | +0.64(+3.48%) |
Dec 01, 2021 | 18.84 | 19.30 | 18.42 | 18.43 | 2,763,286 | -0.18(-0.97%) |
Nov 30, 2021 | 19.06 | 19.10 | 18.57 | 18.61 | 3,267,963 | -0.49(-2.56%) |
Nov 29, 2021 | 19.29 | 19.40 | 19.02 | 19.10 | 2,125,823 | -0.07(-0.38%) |
Nov 26, 2021 | 19.33 | 19.45 | 19.08 | 19.17 | 1,567,278 | -0.52(-2.65%) |
Nov 24, 2021 | 19.54 | 19.80 | 19.49 | 19.69 | 1,702,007 | +0.02(+0.09%) |
Nov 23, 2021 | 19.62 | 19.74 | 19.34 | 19.67 | 2,063,233 | -0.13(-0.64%) |
Nov 22, 2021 | 19.80 | 20.04 | 19.60 | 19.80 | 2,338,787 | +0.07(+0.36%) |
Nov 19, 2021 | 19.58 | 19.90 | 19.40 | 19.73 | 3,745,409 | +0.14(+0.73%) |
Nov 18, 2021 | 19.88 | 19.62 | 19.53 | 19.58 | 4,045,225 | -0.31(-1.58%) |
Nov 17, 2021 | 19.55 | 20.10 | 19.52 | 19.90 | 3,139,881 | +0.33(+1.70%) |
Nov 16, 2021 | 19.54 | 19.78 | 19.51 | 19.57 | 3,268,062 | -0.16(-0.82%) |
Nov 15, 2021 | 19.55 | 20.02 | 19.49 | 19.73 | 3,276,487 | +0.18(+0.92%) |
Nov 12, 2021 | 19.41 | 19.70 | 19.28 | 19.55 | 2,891,037 | +0.09(+0.46%) |
Nov 11, 2021 | 19.23 | 19.78 | 18.98 | 19.46 | 3,544,053 | +0.52(+2.75%) |
Nov 10, 2021 | 19.70 | 18.94 | 11,103,212 | -1.89(-9.09%) | ||
Nov 09, 2021 | 20.76 | 20.83 | 20.55 | 20.83 | 5,363,677 | +0.21(+1.03%) |
Nov 08, 2021 | 20.45 | 20.84 | 20.34 | 20.62 | 3,581,069 | +0.18(+0.88%) |
Nov 05, 2021 | 20.62 | 20.72 | 20.37 | 20.44 | 2,301,442 | +0.13(+0.62%) |
Nov 04, 2021 | 20.24 | 20.53 | 20.18 | 20.31 | 1,873,697 | +0.09(+0.44%) |
Nov 03, 2021 | 20.11 | 20.30 | 20.06 | 20.22 | 2,430,853 | +0.01(+0.04%) |
Nov 02, 2021 | 20.57 | 20.57 | 19.98 | 20.21 | 1,613,770 | -0.29(-1.40%) |
Nov 01, 2021 | 20.02 | 20.62 | 20.33 | 20.50 | 1,939,740 | +0.45(+2.24%) |
Oct 29, 2021 | 19.90 | 20.07 | 19.82 | 20.05 | 1,955,832 | +0.03(+0.13%) |
Oct 28, 2021 | 19.82 | 20.05 | 20.02 | 1,245,662 | +0.23(+1.18%) | |
Oct 27, 2021 | 20.03 | 20.13 | 19.79 | 19.79 | 1,642,575 | -0.11(-0.54%) |
Oct 26, 2021 | 20.20 | 19.90 | 2,143,773 | -0.19(-0.94%) | ||
Oct 25, 2021 | 20.39 | 20.49 | 20.07 | 20.09 | 2,359,471 | -0.22(-1.11%) |
Oct 22, 2021 | 20.20 | 20.37 | 20.11 | 20.31 | 1,889,820 | +0.15(+0.76%) |
Oct 21, 2021 | 20.08 | 20.26 | 19.93 | 20.16 | 1,819,332 | +0.04(+0.18%) |
Oct 20, 2021 | 19.74 | 20.52 | 19.72 | 20.12 | 4,611,162 | +0.26(+1.31%) |
Oct 19, 2021 | 19.89 | 19.91 | 19.74 | 19.86 | 1,569,184 | -0.04(-0.23%) |
Oct 18, 2021 | 19.85 | 19.93 | 19.71 | 19.91 | 1,884,840 | +0.00(+0.00%) |
Oct 15, 2021 | 20.12 | 20.20 | 19.87 | 19.91 | 1,941,953 | -0.16(-0.81%) |
Oct 14, 2021 | 19.76 | 20.17 | 19.71 | 20.07 | 2,320,524 | +0.28(+1.41%) |
Oct 13, 2021 | 19.50 | 19.81 | 19.28 | 19.79 | 3,541,019 | +0.25(+1.29%) |
Oct 12, 2021 | 19.84 | 19.90 | 19.49 | 19.54 | 1,464,563 | -0.20(-1.00%) |
Oct 11, 2021 | 19.95 | 20.13 | 19.74 | 19.74 | 1,382,456 | -0.18(-0.90%) |
Oct 08, 2021 | 20.20 | 20.24 | 19.92 | 19.92 | 1,225,825 | -0.11(-0.54%) |
Oct 07, 2021 | 19.87 | 20.16 | 19.87 | 20.02 | 1,790,559 | +0.08(+0.41%) |
Oct 06, 2021 | 19.84 | 20.03 | 19.67 | 19.94 | 2,085,183 | +0.13(+0.64%) |
Oct 05, 2021 | 19.82 | 20.10 | 19.63 | 19.82 | 3,016,957 | -0.15(-0.77%) |
Oct 04, 2021 | 20.11 | 20.33 | 19.77 | 19.97 | 2,623,387 | -0.08(-0.40%) |