Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.92 | 21.21 | 20.71 | 20.76 | 74,771 | -0.15(-0.72%) |
Sep 29, 2022 | 21.35 | 21.35 | 20.49 | 20.91 | 65,338 | -0.56(-2.62%) |
Sep 28, 2022 | 20.93 | 21.57 | 20.68 | 21.47 | 67,552 | +0.69(+3.31%) |
Sep 27, 2022 | 20.69 | 21.19 | 20.47 | 20.79 | 99,785 | +0.32(+1.56%) |
Sep 26, 2022 | 21.20 | 21.56 | 20.34 | 20.47 | 134,193 | -0.83(-3.90%) |
Sep 23, 2022 | 23.07 | 23.10 | 21.00 | 21.30 | 247,086 | -1.83(-7.91%) |
Sep 22, 2022 | 23.91 | 23.91 | 23.11 | 23.13 | 76,228 | -0.18(-0.79%) |
Sep 21, 2022 | 23.98 | 24.03 | 23.24 | 23.31 | 82,942 | -0.31(-1.31%) |
Sep 20, 2022 | 23.81 | 24.00 | 23.51 | 23.62 | 34,517 | -0.23(-0.98%) |
Sep 19, 2022 | 23.49 | 24.12 | 23.49 | 23.86 | 66,584 | +0.15(+0.64%) |
Sep 16, 2022 | 24.40 | 24.41 | 23.61 | 23.70 | 117,563 | -0.70(-2.89%) |
Sep 15, 2022 | 24.82 | 24.82 | 24.24 | 24.41 | 60,724 | -0.49(-1.99%) |
Sep 14, 2022 | 24.27 | 24.91 | 24.27 | 24.90 | 71,342 | +0.60(+2.49%) |
Sep 13, 2022 | 24.49 | 24.74 | 24.20 | 24.30 | 80,760 | -0.28(-1.13%) |
Sep 12, 2022 | 24.62 | 24.91 | 24.44 | 24.58 | 76,682 | -0.04(-0.17%) |
Sep 09, 2022 | 24.57 | 24.73 | 24.25 | 24.62 | 74,699 | +0.32(+1.31%) |
Sep 08, 2022 | 24.57 | 24.58 | 24.17 | 24.30 | 42,414 | -0.09(-0.38%) |
Sep 07, 2022 | 24.52 | 24.53 | 24.12 | 24.39 | 53,922 | -0.13(-0.51%) |
Sep 06, 2022 | 24.25 | 24.65 | 23.86 | 24.52 | 92,839 | +0.44(+1.85%) |
Sep 02, 2022 | 23.82 | 24.46 | 23.82 | 24.07 | 84,924 | +0.55(+2.32%) |
Sep 01, 2022 | 24.10 | 24.10 | 23.34 | 23.53 | 110,579 | -0.76(-3.14%) |
Aug 31, 2022 | 23.88 | 24.32 | 23.57 | 24.29 | 74,055 | +0.57(+2.40%) |
Aug 30, 2022 | 24.50 | 24.66 | 23.42 | 23.72 | 195,674 | -1.02(-4.14%) |
Aug 29, 2022 | 23.24 | 25.04 | 23.06 | 24.74 | 695,256 | +1.72(+7.47%) |
Aug 26, 2022 | 23.18 | 23.29 | 22.77 | 23.03 | 109,816 | -0.33(-1.40%) |
Aug 25, 2022 | 23.72 | 23.72 | 23.22 | 23.35 | 94,441 | -0.23(-1.00%) |
Aug 24, 2022 | 22.98 | 23.73 | 22.98 | 23.59 | 78,558 | +0.54(+2.33%) |
Aug 23, 2022 | 23.07 | 23.55 | 22.92 | 23.05 | 72,439 | -0.13(-0.54%) |
Aug 22, 2022 | 23.32 | 23.45 | 22.87 | 23.18 | 74,127 | -0.44(-1.85%) |
Aug 19, 2022 | 23.71 | 23.92 | 23.44 | 23.61 | 100,934 | -0.03(-0.11%) |
Aug 18, 2022 | 23.47 | 23.86 | 23.28 | 23.64 | 47,450 | +0.35(+1.51%) |
Aug 17, 2022 | 22.86 | 23.49 | 22.66 | 23.29 | 58,208 | -0.23(-0.96%) |
Aug 16, 2022 | 23.69 | 23.70 | 23.45 | 23.51 | 69,485 | -0.08(-0.32%) |
Aug 15, 2022 | 23.56 | 23.91 | 23.33 | 23.59 | 108,238 | -0.13(-0.53%) |
Aug 12, 2022 | 23.01 | 24.03 | 22.74 | 23.71 | 261,399 | +1.07(+4.70%) |
Aug 11, 2022 | 22.49 | 22.82 | 22.40 | 22.65 | 80,806 | +0.30(+1.35%) |
Aug 10, 2022 | 22.60 | 22.86 | 22.25 | 22.35 | 92,476 | +0.12(+0.53%) |
Aug 09, 2022 | 22.48 | 22.79 | 22.07 | 22.23 | 137,004 | -0.62(-2.72%) |
Aug 08, 2022 | 23.14 | 23.31 | 22.76 | 22.85 | 62,664 | +0.12(+0.52%) |
Aug 05, 2022 | 21.31 | 23.39 | 21.31 | 22.73 | 190,654 | -0.09(-0.39%) |
Aug 04, 2022 | 23.26 | 23.31 | 22.78 | 22.82 | 131,960 | -0.40(-1.73%) |
Aug 03, 2022 | 23.39 | 23.62 | 22.98 | 23.22 | 110,424 | -0.04(-0.18%) |
Aug 02, 2022 | 23.17 | 23.27 | 22.78 | 23.26 | 87,163 | +0.18(+0.78%) |
Aug 01, 2022 | 22.81 | 23.21 | 22.67 | 23.08 | 125,184 | +0.29(+1.26%) |
Jul 29, 2022 | 22.77 | 22.99 | 22.43 | 22.80 | 134,600 | +0.24(+1.05%) |
Jul 28, 2022 | 22.54 | 22.66 | 22.25 | 22.56 | 93,076 | +0.22(+0.99%) |
Jul 27, 2022 | 22.24 | 22.39 | 21.96 | 22.34 | 79,801 | +0.32(+1.45%) |
Jul 26, 2022 | 21.65 | 22.02 | 21.52 | 22.02 | 81,974 | +0.68(+3.19%) |
Jul 25, 2022 | 21.20 | 21.49 | 20.94 | 21.33 | 74,067 | +0.32(+1.52%) |
Jul 22, 2022 | 20.87 | 21.24 | 20.82 | 21.01 | 70,640 | +0.19(+0.91%) |
Jul 21, 2022 | 20.91 | 20.91 | 20.41 | 20.83 | 62,781 | -0.25(-1.17%) |
Jul 20, 2022 | 20.92 | 21.10 | 20.65 | 21.07 | 60,448 | +0.23(+1.10%) |
Jul 19, 2022 | 20.38 | 20.89 | 20.38 | 20.84 | 89,200 | +0.49(+2.42%) |
Jul 18, 2022 | 19.86 | 20.42 | 19.80 | 20.35 | 83,141 | +0.86(+4.42%) |
Jul 15, 2022 | 19.00 | 19.60 | 19.00 | 19.49 | 91,517 | +0.50(+2.64%) |
Jul 14, 2022 | 18.87 | 19.00 | 18.54 | 18.99 | 72,219 | -0.12(-0.64%) |
Jul 13, 2022 | 19.28 | 19.68 | 18.94 | 19.11 | 92,865 | -0.23(-1.19%) |
Jul 12, 2022 | 19.33 | 19.58 | 19.17 | 19.34 | 55,343 | -0.30(-1.55%) |
Jul 11, 2022 | 19.48 | 19.81 | 19.32 | 19.64 | 46,203 | +0.08(+0.42%) |
Jul 08, 2022 | 19.05 | 19.83 | 18.87 | 19.56 | 214,662 | +0.57(+2.98%) |
Jul 07, 2022 | 18.87 | 19.27 | 18.74 | 19.00 | 117,524 | +0.21(+1.09%) |
Jul 06, 2022 | 19.27 | 19.28 | 18.05 | 18.79 | 133,737 | -0.47(-2.43%) |
Jul 05, 2022 | 19.37 | 19.37 | 18.45 | 19.26 | 165,539 | -0.11(-0.59%) |
Jul 01, 2022 | 19.28 | 19.53 | 18.75 | 19.37 | 102,583 | +0.09(+0.47%) |
Jun 30, 2022 | 19.38 | 19.62 | 19.13 | 19.28 | 79,483 | -0.31(-1.59%) |
Jun 29, 2022 | 19.89 | 20.10 | 19.41 | 19.60 | 127,235 | -0.25(-1.24%) |
Jun 28, 2022 | 20.03 | 20.05 | 19.57 | 19.84 | 93,129 | +0.24(+1.21%) |
Jun 27, 2022 | 19.08 | 19.83 | 19.07 | 19.60 | 132,668 | +0.67(+3.55%) |
Jun 24, 2022 | 18.34 | 19.07 | 18.13 | 18.93 | 116,296 | +0.94(+5.25%) |
Jun 23, 2022 | 18.71 | 18.85 | 17.64 | 17.99 | 137,300 | -0.80(-4.28%) |
Jun 22, 2022 | 18.67 | 19.09 | 18.35 | 18.79 | 137,773 | -0.20(-1.04%) |
Jun 21, 2022 | 17.72 | 19.11 | 17.62 | 18.99 | 226,784 | +1.94(+11.41%) |
Jun 17, 2022 | 16.86 | 17.45 | 16.60 | 17.04 | 771,942 | +0.24(+1.42%) |
Jun 16, 2022 | 18.66 | 18.66 | 16.71 | 16.81 | 590,925 | -2.15(-11.34%) |
Jun 15, 2022 | 19.85 | 20.08 | 18.70 | 18.95 | 284,964 | -0.82(-4.15%) |
Jun 14, 2022 | 20.88 | 21.25 | 19.45 | 19.78 | 227,537 | -0.71(-3.45%) |
Jun 13, 2022 | 22.06 | 22.10 | 20.18 | 20.48 | 281,694 | -2.04(-9.04%) |
Jun 10, 2022 | 22.97 | 23.02 | 22.27 | 22.52 | 110,965 | -0.67(-2.90%) |
Jun 09, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 54,318 | -0.16(-0.70%) |
Jun 08, 2022 | 23.73 | 23.78 | 23.31 | 23.35 | 58,062 | -0.30(-1.28%) |
Jun 07, 2022 | 23.56 | 23.81 | 23.56 | 23.66 | 85,672 | +0.14(+0.59%) |
Jun 06, 2022 | 24.04 | 24.10 | 23.39 | 23.52 | 62,323 | -0.37(-1.55%) |
Jun 03, 2022 | 23.77 | 24.25 | 23.60 | 23.89 | 97,108 | +0.19(+0.80%) |
Jun 02, 2022 | 24.61 | 24.62 | 23.69 | 23.70 | 171,792 | -0.94(-3.83%) |
Jun 01, 2022 | 24.60 | 24.83 | 24.21 | 24.64 | 161,464 | +0.27(+1.11%) |
May 31, 2022 | 24.51 | 24.51 | 24.08 | 24.37 | 149,526 | -0.16(-0.67%) |
May 27, 2022 | 24.12 | 24.59 | 23.95 | 24.53 | 123,526 | +0.65(+2.71%) |
May 26, 2022 | 23.87 | 24.04 | 23.73 | 23.89 | 138,646 | +0.27(+1.15%) |
May 25, 2022 | 23.10 | 23.82 | 23.10 | 23.62 | 181,995 | +0.39(+1.70%) |
May 24, 2022 | 23.16 | 23.39 | 22.68 | 23.22 | 120,875 | +0.01(+0.04%) |
May 23, 2022 | 22.76 | 23.22 | 22.58 | 23.21 | 82,127 | +0.64(+2.84%) |
May 20, 2022 | 22.98 | 22.98 | 22.32 | 22.57 | 59,735 | -0.32(-1.40%) |
May 19, 2022 | 22.50 | 22.97 | 22.33 | 22.89 | 96,628 | +0.32(+1.42%) |
May 18, 2022 | 22.66 | 22.79 | 22.32 | 22.57 | 99,497 | -0.09(-0.40%) |
May 17, 2022 | 22.37 | 22.67 | 22.16 | 22.66 | 56,891 | +0.61(+2.75%) |
May 16, 2022 | 21.29 | 22.19 | 21.29 | 22.06 | 99,510 | +0.75(+3.54%) |
May 13, 2022 | 20.90 | 21.47 | 20.77 | 21.30 | 92,449 | +0.68(+3.30%) |
May 12, 2022 | 20.27 | 21.10 | 20.19 | 20.62 | 106,743 | +0.07(+0.36%) |
May 11, 2022 | 20.43 | 21.22 | 20.27 | 20.55 | 109,970 | +0.35(+1.75%) |
May 10, 2022 | 20.86 | 20.90 | 19.77 | 20.19 | 180,864 | -0.20(-0.97%) |
May 09, 2022 | 21.58 | 21.74 | 20.24 | 20.39 | 162,381 | -1.16(-5.37%) |
May 06, 2022 | 21.89 | 22.20 | 21.28 | 21.55 | 134,796 | -0.19(-0.89%) |
May 05, 2022 | 22.39 | 22.39 | 21.60 | 21.74 | 161,745 | -0.61(-2.73%) |
May 04, 2022 | 22.33 | 22.38 | 21.72 | 22.35 | 146,188 | +0.35(+1.57%) |
May 03, 2022 | 21.61 | 22.18 | 21.36 | 22.01 | 137,973 | +0.56(+2.62%) |
May 02, 2022 | 21.22 | 21.56 | 21.07 | 21.44 | 116,850 | +0.30(+1.40%) |
Apr 29, 2022 | 21.57 | 21.76 | 20.96 | 21.15 | 106,734 | -0.24(-1.13%) |
Apr 28, 2022 | 20.87 | 21.40 | 20.50 | 21.39 | 68,876 | +0.67(+3.21%) |
Apr 27, 2022 | 20.35 | 20.93 | 20.34 | 20.72 | 76,960 | +0.38(+1.85%) |
Apr 26, 2022 | 20.82 | 21.01 | 20.34 | 20.34 | 82,991 | -0.29(-1.40%) |
Apr 25, 2022 | 21.27 | 21.28 | 20.24 | 20.63 | 174,529 | -0.87(-4.07%) |
Apr 22, 2022 | 22.41 | 22.41 | 21.36 | 21.51 | 96,321 | -0.73(-3.28%) |
Apr 21, 2022 | 23.11 | 23.15 | 22.24 | 22.24 | 80,450 | -0.86(-3.72%) |
Apr 20, 2022 | 22.46 | 23.17 | 22.33 | 23.10 | 83,669 | +0.67(+2.97%) |
Apr 19, 2022 | 22.13 | 22.60 | 22.13 | 22.43 | 70,426 | +0.18(+0.83%) |
Apr 18, 2022 | 22.26 | 22.51 | 22.22 | 22.25 | 52,450 | -0.02(-0.07%) |
Apr 14, 2022 | 22.32 | 22.56 | 22.19 | 22.26 | 53,934 | -0.25(-1.11%) |
Apr 13, 2022 | 22.23 | 22.66 | 21.98 | 22.51 | 47,139 | +0.35(+1.56%) |
Apr 12, 2022 | 22.29 | 22.73 | 22.01 | 22.17 | 79,313 | -0.02(-0.07%) |
Apr 11, 2022 | 22.14 | 22.45 | 22.01 | 22.18 | 43,919 | -0.32(-1.43%) |
Apr 08, 2022 | 21.99 | 22.55 | 21.97 | 22.50 | 54,409 | +0.56(+2.56%) |
Apr 07, 2022 | 21.92 | 22.07 | 21.63 | 21.94 | 47,150 | -0.10(-0.44%) |
Apr 06, 2022 | 21.92 | 22.27 | 21.80 | 22.04 | 64,908 | +0.13(+0.59%) |
Apr 05, 2022 | 22.42 | 22.54 | 21.91 | 21.91 | 56,660 | -0.63(-2.78%) |
Apr 04, 2022 | 21.79 | 22.54 | 21.72 | 22.54 | 128,423 | +0.75(+3.46%) |
Apr 01, 2022 | 21.89 | 22.06 | 21.78 | 21.78 | 68,411 | -0.10(-0.48%) |
Mar 31, 2022 | 21.87 | 22.20 | 21.82 | 21.89 | 56,610 | -0.02(-0.11%) |
Mar 30, 2022 | 21.93 | 22.39 | 21.85 | 21.91 | 57,055 | -0.11(-0.51%) |
Mar 29, 2022 | 22.13 | 22.19 | 21.76 | 22.02 | 155,270 | -0.23(-1.05%) |
Mar 28, 2022 | 22.47 | 22.66 | 21.99 | 22.25 | 129,127 | -0.43(-1.91%) |
Mar 25, 2022 | 23.01 | 23.18 | 22.62 | 22.69 | 162,756 | -0.51(-2.21%) |
Mar 24, 2022 | 22.51 | 23.20 | 22.30 | 23.20 | 236,857 | +0.86(+3.84%) |
Mar 23, 2022 | 21.77 | 22.55 | 21.75 | 22.34 | 146,654 | +0.48(+2.20%) |
Mar 22, 2022 | 21.24 | 21.90 | 21.11 | 21.86 | 112,631 | +0.65(+3.06%) |
Mar 21, 2022 | 21.35 | 21.63 | 21.18 | 21.21 | 95,156 | -0.20(-0.94%) |
Mar 18, 2022 | 21.36 | 21.82 | 20.97 | 21.41 | 380,911 | +0.02(+0.08%) |
Mar 17, 2022 | 20.83 | 21.49 | 20.74 | 21.40 | 105,552 | +0.37(+1.76%) |
Mar 16, 2022 | 21.02 | 21.16 | 20.70 | 21.03 | 81,279 | +0.18(+0.85%) |
Mar 15, 2022 | 20.17 | 20.86 | 20.12 | 20.85 | 128,043 | +0.55(+2.73%) |
Mar 14, 2022 | 20.70 | 20.89 | 20.23 | 20.30 | 123,476 | -0.53(-2.54%) |
Mar 11, 2022 | 20.98 | 21.35 | 20.79 | 20.83 | 118,671 | -0.17(-0.80%) |
Mar 10, 2022 | 21.09 | 21.13 | 20.87 | 20.99 | 64,471 | +0.08(+0.38%) |
Mar 09, 2022 | 21.20 | 21.45 | 20.79 | 20.91 | 94,179 | -0.44(-2.07%) |
Mar 08, 2022 | 20.81 | 22.19 | 20.77 | 21.36 | 234,804 | +0.71(+3.42%) |
Mar 07, 2022 | 20.94 | 21.00 | 20.16 | 20.65 | 192,983 | +0.03(+0.16%) |
Mar 04, 2022 | 20.83 | 21.03 | 20.55 | 20.62 | 119,970 | -0.30(-1.42%) |
Mar 03, 2022 | 20.67 | 20.95 | 20.63 | 20.91 | 72,496 | +0.28(+1.36%) |
Mar 02, 2022 | 21.03 | 21.20 | 20.63 | 20.63 | 100,062 | -0.16(-0.77%) |
Mar 01, 2022 | 21.40 | 21.89 | 20.61 | 20.79 | 128,427 | -0.51(-2.37%) |
Feb 28, 2022 | 20.80 | 22.46 | 20.80 | 21.30 | 252,385 | +0.66(+3.19%) |
Feb 25, 2022 | 20.08 | 20.74 | 20.18 | 20.64 | 101,162 | +0.58(+2.88%) |
Feb 24, 2022 | 20.40 | 20.59 | 19.80 | 20.06 | 142,908 | -0.27(-1.34%) |
Feb 23, 2022 | 20.84 | 20.84 | 20.34 | 20.34 | 99,084 | +0.00(+0.00%) |
Feb 22, 2022 | 20.99 | 20.99 | 20.15 | 20.34 | 145,011 | -0.72(-3.43%) |
Feb 18, 2022 | 21.06 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.28 | 21.42 | 20.90 | 21.06 | 92,943 | -0.15(-0.72%) |
Feb 16, 2022 | 21.20 | 21.60 | 21.12 | 21.21 | 76,269 | -0.20(-0.94%) |
Feb 15, 2022 | 21.36 | 21.71 | 21.19 | 21.41 | 105,665 | -0.18(-0.82%) |
Feb 14, 2022 | 21.75 | 21.84 | 21.36 | 21.59 | 131,458 | -0.09(-0.41%) |
Feb 11, 2022 | 21.36 | 22.05 | 21.31 | 21.68 | 141,766 | +0.32(+1.50%) |
Feb 10, 2022 | 21.50 | 21.75 | 21.28 | 21.36 | 128,470 | -0.15(-0.71%) |
Feb 09, 2022 | 21.11 | 21.76 | 21.11 | 21.51 | 131,845 | +0.40(+1.90%) |
Feb 08, 2022 | 21.35 | 21.39 | 20.95 | 21.11 | 103,886 | -0.14(-0.64%) |
Feb 07, 2022 | 21.51 | 21.65 | 21.03 | 21.24 | 201,716 | -0.26(-1.21%) |
Feb 04, 2022 | 21.74 | 21.91 | 21.43 | 21.50 | 238,425 | -0.15(-0.69%) |
Feb 03, 2022 | 21.75 | 21.28 | 21.65 | 118,331 | -0.04(-0.18%) | |
Feb 02, 2022 | 21.79 | 21.88 | 21.54 | 21.69 | 301,414 | -0.04(-0.18%) |
Feb 01, 2022 | 21.25 | 21.74 | 21.24 | 21.73 | 173,448 | +0.60(+2.82%) |
Jan 31, 2022 | 21.19 | 21.28 | 21.13 | 110,591 | +0.09(+0.41%) | |
Jan 28, 2022 | 20.78 | 21.09 | 20.51 | 21.05 | 74,016 | +0.38(+1.86%) |
Jan 27, 2022 | 20.59 | 20.78 | 20.46 | 20.66 | 70,360 | +0.09(+0.46%) |
Jan 26, 2022 | 20.72 | 20.77 | 20.39 | 20.57 | 103,630 | +0.13(+0.61%) |
Jan 25, 2022 | 20.04 | 20.60 | 19.84 | 20.44 | 162,900 | +0.54(+2.72%) |
Jan 24, 2022 | 19.82 | 20.15 | 19.33 | 19.90 | 202,358 | +0.08(+0.40%) |
Jan 21, 2022 | 19.94 | 20.04 | 19.63 | 19.82 | 95,004 | -0.24(-1.21%) |
Jan 20, 2022 | 20.66 | 20.66 | 20.04 | 20.07 | 103,609 | -0.41(-1.99%) |
Jan 19, 2022 | 21.32 | 21.32 | 20.47 | 20.48 | 174,330 | -0.68(-3.23%) |
Jan 18, 2022 | 20.97 | 21.69 | 20.84 | 21.16 | 358,760 | +0.35(+1.66%) |
Jan 14, 2022 | 20.81 | 0 | -0.03(-0.15%) | |||
Jan 13, 2022 | 20.73 | 20.97 | 20.63 | 20.84 | 117,384 | +0.24(+1.18%) |
Jan 12, 2022 | 20.70 | 20.83 | 20.48 | 20.60 | 134,647 | +0.05(+0.27%) |
Jan 11, 2022 | 19.91 | 20.82 | 19.86 | 20.55 | 242,090 | +0.81(+4.10%) |
Jan 10, 2022 | 19.82 | 19.98 | 19.45 | 19.74 | 204,889 | +0.01(+0.04%) |
Jan 07, 2022 | 19.56 | 19.82 | 19.41 | 19.73 | 78,673 | +0.24(+1.21%) |
Jan 06, 2022 | 19.42 | 19.56 | 19.17 | 19.49 | 82,622 | +0.32(+1.68%) |
Jan 05, 2022 | 19.39 | 19.79 | 19.04 | 19.17 | 163,362 | -0.08(-0.41%) |
Jan 04, 2022 | 19.02 | 19.54 | 19.00 | 19.25 | 126,917 | +0.29(+1.53%) |
Jan 03, 2022 | 18.39 | 19.12 | 18.39 | 18.96 | 123,249 | +0.51(+2.77%) |
Dec 31, 2021 | 18.28 | 18.50 | 18.15 | 18.45 | 81,906 | +0.16(+0.90%) |
Dec 30, 2021 | 18.35 | 18.35 | 18.11 | 18.28 | 63,242 | -0.07(-0.38%) |
Dec 29, 2021 | 18.19 | 18.43 | 18.06 | 18.35 | 125,617 | +0.11(+0.60%) |
Dec 28, 2021 | 18.21 | 18.37 | 18.09 | 18.24 | 57,928 | -0.05(-0.30%) |
Dec 27, 2021 | 17.91 | 18.32 | 17.67 | 18.30 | 143,191 | +0.60(+3.37%) |
Dec 23, 2021 | 17.59 | 17.74 | 17.48 | 17.70 | 46,188 | +0.14(+0.81%) |
Dec 22, 2021 | 17.44 | 17.78 | 17.44 | 17.56 | 87,820 | -0.02(-0.09%) |
Dec 21, 2021 | 17.64 | 17.82 | 17.56 | 17.58 | 111,519 | -0.05(-0.31%) |
Dec 20, 2021 | 18.07 | 18.16 | 17.44 | 17.63 | 101,868 | -0.62(-3.40%) |
Dec 17, 2021 | 18.21 | 18.39 | 17.91 | 18.25 | 307,063 | +0.02(+0.09%) |
Dec 16, 2021 | 18.21 | 18.52 | 18.15 | 18.24 | 88,540 | +0.23(+1.26%) |
Dec 15, 2021 | 17.69 | 18.06 | 17.55 | 18.01 | 105,073 | +0.16(+0.88%) |
Dec 14, 2021 | 17.77 | 18.05 | 17.69 | 17.85 | 61,688 | +0.08(+0.44%) |
Dec 13, 2021 | 17.84 | 18.01 | 17.73 | 17.77 | 96,324 | -0.36(-1.99%) |
Dec 10, 2021 | 18.22 | 18.22 | 17.83 | 18.13 | 83,382 | +0.09(+0.48%) |
Dec 09, 2021 | 18.14 | 18.22 | 17.99 | 18.05 | 57,383 | -0.09(-0.52%) |
Dec 08, 2021 | 18.05 | 18.22 | 17.99 | 18.14 | 49,884 | +0.12(+0.65%) |
Dec 07, 2021 | 18.01 | 18.31 | 17.94 | 18.02 | 90,944 | +0.15(+0.83%) |
Dec 06, 2021 | 18.00 | 18.02 | 17.69 | 17.88 | 96,900 | +0.06(+0.35%) |
Dec 03, 2021 | 17.90 | 18.02 | 17.52 | 17.81 | 99,255 | +0.32(+1.84%) |
Dec 02, 2021 | 17.66 | 17.71 | 17.34 | 17.49 | 214,985 | -0.12(-0.67%) |
Dec 01, 2021 | 18.06 | 18.14 | 17.59 | 17.61 | 122,916 | -0.27(-1.49%) |
Nov 30, 2021 | 18.24 | 18.24 | 17.59 | 17.88 | 158,785 | -0.53(-2.90%) |
Nov 29, 2021 | 18.61 | 18.86 | 18.32 | 18.41 | 130,986 | +0.02(+0.09%) |
Nov 26, 2021 | 18.57 | 18.68 | 18.17 | 18.39 | 96,370 | -0.55(-2.90%) |
Nov 24, 2021 | 18.74 | 19.26 | 18.65 | 18.94 | 157,853 | +0.25(+1.34%) |
Nov 23, 2021 | 18.68 | 18.79 | 18.57 | 18.69 | 80,099 | -0.02(-0.13%) |
Nov 22, 2021 | 18.57 | 18.77 | 18.41 | 18.72 | 196,243 | +0.24(+1.32%) |
Nov 19, 2021 | 18.36 | 18.61 | 18.23 | 18.47 | 190,103 | +0.28(+1.55%) |
Nov 18, 2021 | 17.80 | 18.21 | 18.06 | 18.19 | 231,550 | +0.53(+2.98%) |
Nov 17, 2021 | 17.59 | 17.80 | 17.55 | 17.66 | 73,703 | +0.00(+0.00%) |
Nov 16, 2021 | 18.22 | 18.22 | 17.51 | 17.66 | 188,539 | -0.53(-2.94%) |
Nov 15, 2021 | 18.02 | 18.45 | 17.78 | 18.20 | 170,636 | +0.30(+1.67%) |
Nov 12, 2021 | 17.90 | 17.99 | 17.72 | 17.90 | 77,040 | +0.04(+0.22%) |
Nov 11, 2021 | 17.68 | 17.90 | 17.59 | 17.86 | 63,467 | +0.19(+1.07%) |
Nov 10, 2021 | 17.47 | 17.67 | 98,778 | +0.31(+1.76%) | ||
Nov 09, 2021 | 17.74 | 17.74 | 17.32 | 17.37 | 132,098 | -0.32(-1.82%) |
Nov 08, 2021 | 17.77 | 17.84 | 17.44 | 17.69 | 137,803 | -0.17(-0.97%) |
Nov 05, 2021 | 18.47 | 18.57 | 17.55 | 17.86 | 259,051 | -0.20(-1.11%) |
Nov 04, 2021 | 18.16 | 18.25 | 17.76 | 18.06 | 194,158 | +0.02(+0.13%) |
Nov 03, 2021 | 18.04 | 18.20 | 17.89 | 18.04 | 119,754 | -0.12(-0.63%) |
Nov 02, 2021 | 17.99 | 18.16 | 17.85 | 18.15 | 98,690 | +0.16(+0.89%) |
Nov 01, 2021 | 17.94 | 18.17 | 17.89 | 17.99 | 158,011 | +0.11(+0.60%) |
Oct 29, 2021 | 18.01 | 18.08 | 17.64 | 17.88 | 129,664 | -0.07(-0.38%) |
Oct 28, 2021 | 18.42 | 18.47 | 17.82 | 17.95 | 143,098 | -0.37(-2.01%) |
Oct 27, 2021 | 18.43 | 18.57 | 18.28 | 18.32 | 106,749 | -0.13(-0.71%) |
Oct 26, 2021 | 18.50 | 18.45 | 167,396 | -0.02(-0.08%) | ||
Oct 25, 2021 | 18.22 | 18.56 | 18.17 | 18.47 | 170,740 | +0.39(+2.16%) |
Oct 22, 2021 | 18.24 | 18.38 | 17.90 | 18.08 | 91,350 | -0.18(-1.01%) |
Oct 21, 2021 | 18.38 | 18.50 | 18.18 | 18.26 | 154,048 | -0.10(-0.54%) |
Oct 20, 2021 | 18.08 | 18.45 | 18.02 | 18.36 | 148,912 | +0.43(+2.39%) |
Oct 19, 2021 | 17.20 | 18.00 | 17.16 | 17.93 | 191,780 | +0.76(+4.42%) |
Oct 18, 2021 | 16.96 | 17.23 | 16.90 | 17.17 | 69,716 | +0.23(+1.36%) |
Oct 15, 2021 | 17.47 | 17.65 | 16.94 | 16.94 | 180,408 | -0.49(-2.81%) |
Oct 14, 2021 | 17.55 | 17.61 | 17.34 | 17.43 | 73,245 | -0.08(-0.44%) |
Oct 13, 2021 | 17.49 | 17.59 | 17.40 | 17.51 | 58,440 | +0.05(+0.26%) |
Oct 12, 2021 | 17.22 | 17.53 | 17.14 | 17.46 | 51,336 | +0.27(+1.56%) |
Oct 11, 2021 | 17.22 | 17.29 | 17.00 | 17.19 | 111,232 | +0.21(+1.26%) |
Oct 08, 2021 | 16.79 | 17.07 | 16.73 | 16.98 | 65,234 | +0.28(+1.70%) |
Oct 07, 2021 | 16.62 | 16.80 | 16.54 | 16.70 | 63,271 | +0.15(+0.88%) |
Oct 06, 2021 | 16.57 | 16.79 | 16.37 | 16.55 | 130,718 | -0.17(-1.01%) |
Oct 05, 2021 | 16.77 | 16.96 | 16.63 | 16.72 | 119,592 | +0.10(+0.60%) |
Oct 04, 2021 | 16.52 | 16.78 | 16.52 | 16.62 | 80,415 | +0.18(+1.07%) |