Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.49 | 18.66 | 18.25 | 18.45 | 11,533 | +0.89(+5.07%) |
Nov 29, 2022 | 17.67 | 17.67 | 17.51 | 17.56 | 1,873 | +0.33(+1.92%) |
Nov 28, 2022 | 17.40 | 17.40 | 17.22 | 17.23 | 1,877 | +0.02(+0.12%) |
Nov 25, 2022 | 17.30 | 17.30 | 17.21 | 17.21 | 820 | -0.19(-1.08%) |
Nov 23, 2022 | 17.36 | 17.46 | 17.35 | 17.40 | 3,753 | +0.02(+0.10%) |
Nov 21, 2022 | 17.38 | 114 | -0.47(-2.63%) | |||
Nov 18, 2022 | 18.29 | 18.29 | 17.74 | 17.85 | 2,990 | -0.37(-2.03%) |
Nov 16, 2022 | 18.22 | 204 | -0.21(-1.14%) | |||
Nov 15, 2022 | 18.40 | 18.91 | 18.40 | 18.43 | 2,650 | +0.22(+1.21%) |
Nov 14, 2022 | 18.37 | 18.37 | 18.21 | 18.21 | 856 | -0.11(-0.63%) |
Nov 11, 2022 | 19.08 | 19.08 | 18.24 | 18.32 | 6,308 | +0.14(+0.80%) |
Nov 10, 2022 | 17.94 | 18.19 | 17.94 | 18.18 | 3,810 | +0.75(+4.30%) |
Nov 09, 2022 | 17.54 | 17.72 | 17.42 | 17.43 | 1,908 | -0.35(-1.97%) |
Nov 08, 2022 | 17.79 | 18.73 | 17.60 | 17.78 | 3,509 | -0.16(-0.89%) |
Nov 07, 2022 | 17.99 | 18.00 | 17.94 | 17.94 | 1,528 | +0.26(+1.47%) |
Nov 04, 2022 | 17.00 | 18.12 | 17.00 | 17.68 | 16,082 | +0.68(+4.00%) |
Nov 03, 2022 | 17.02 | 17.14 | 16.92 | 17.00 | 2,335 | +0.28(+1.67%) |
Nov 02, 2022 | 17.13 | 17.12 | 16.72 | 16.72 | 3,537 | +0.01(+0.06%) |
Nov 01, 2022 | 16.94 | 17.03 | 16.58 | 16.71 | 6,166 | +0.21(+1.27%) |
Oct 31, 2022 | 16.48 | 16.54 | 16.40 | 16.50 | 3,557 | -0.77(-4.43%) |
Oct 28, 2022 | 16.21 | 17.27 | 16.21 | 17.27 | 1,161 | -0.31(-1.79%) |
Oct 27, 2022 | 17.60 | 17.60 | 17.53 | 17.58 | 516 | +0.17(+0.98%) |
Oct 26, 2022 | 17.17 | 17.49 | 17.17 | 17.41 | 1,293 | +0.54(+3.17%) |
Oct 25, 2022 | 16.79 | 16.99 | 16.79 | 16.88 | 670 | +0.54(+3.27%) |
Oct 24, 2022 | 17.17 | 17.17 | 15.54 | 16.34 | 14,335 | -1.84(-10.12%) |
Oct 21, 2022 | 17.91 | 18.18 | 17.91 | 18.18 | 589 | +0.17(+0.94%) |
Oct 20, 2022 | 17.89 | 18.09 | 17.85 | 18.01 | 1,372 | +0.60(+3.45%) |
Oct 19, 2022 | 17.38 | 17.44 | 17.38 | 17.41 | 927 | -0.21(-1.19%) |
Oct 18, 2022 | 17.01 | 17.69 | 17.01 | 17.62 | 8,793 | +0.29(+1.67%) |
Oct 17, 2022 | 17.18 | 17.33 | 17.18 | 17.33 | 3,230 | +0.45(+2.67%) |
Oct 13, 2022 | 16.88 | 87 | -0.07(-0.41%) | |||
Oct 12, 2022 | 17.20 | 17.20 | 16.82 | 16.95 | 14,005 | -0.22(-1.28%) |
Oct 11, 2022 | 17.18 | 17.18 | 17.15 | 17.17 | 690 | -0.35(-2.00%) |
Oct 10, 2022 | 17.86 | 17.86 | 17.50 | 17.52 | 2,550 | -0.60(-3.31%) |
Oct 07, 2022 | 18.52 | 18.52 | 17.54 | 18.12 | 4,055 | -0.55(-2.95%) |
Oct 06, 2022 | 18.23 | 18.75 | 18.23 | 18.67 | 9,783 | +1.05(+5.96%) |
Oct 05, 2022 | 17.45 | 17.63 | 17.45 | 17.62 | 3,082 | -0.29(-1.62%) |
Oct 04, 2022 | 17.67 | 17.93 | 17.67 | 17.91 | 5,529 | +0.50(+2.87%) |
Oct 03, 2022 | 17.42 | 17.42 | 17.41 | 17.41 | 1,225 | +0.68(+4.06%) |
Sep 29, 2022 | 16.73 | 344 | -0.88(-5.00%) | |||
Sep 28, 2022 | 16.83 | 17.62 | 17.27 | 17.61 | 6,090 | +0.11(+0.63%) |
Sep 27, 2022 | 16.73 | 17.50 | 16.73 | 17.50 | 6,342 | +0.70(+4.17%) |
Sep 26, 2022 | 16.73 | 16.81 | 16.72 | 16.80 | 1,440 | +0.42(+2.56%) |
Sep 23, 2022 | 16.45 | 16.45 | 16.35 | 16.38 | 2,911 | -0.14(-0.85%) |
Sep 22, 2022 | 16.80 | 16.80 | 16.52 | 16.52 | 1,032 | -0.46(-2.71%) |
Sep 21, 2022 | 17.04 | 17.06 | 16.86 | 16.98 | 9,774 | +0.09(+0.53%) |
Sep 20, 2022 | 16.95 | 16.95 | 16.88 | 16.89 | 1,660 | +0.11(+0.66%) |
Sep 19, 2022 | 16.83 | 16.99 | 16.78 | 16.78 | 1,489 | +0.05(+0.30%) |
Sep 16, 2022 | 16.79 | 16.82 | 16.73 | 16.73 | 2,101 | +0.11(+0.66%) |
Sep 15, 2022 | 16.66 | 16.77 | 16.36 | 16.62 | 8,479 | -0.20(-1.19%) |
Sep 14, 2022 | 16.85 | 16.89 | 16.75 | 16.82 | 3,994 | -0.04(-0.21%) |
Sep 13, 2022 | 16.86 | 16.89 | 16.86 | 16.86 | 656 | -0.10(-0.61%) |
Sep 12, 2022 | 17.01 | 17.06 | 16.95 | 16.96 | 4,086 | -0.06(-0.35%) |
Sep 09, 2022 | 16.84 | 17.02 | 16.84 | 17.02 | 1,777 | +0.37(+2.22%) |
Sep 08, 2022 | 16.66 | 16.66 | 16.61 | 16.65 | 6,023 | +0.14(+0.85%) |
Sep 07, 2022 | 16.51 | 16.51 | 16.44 | 16.51 | 1,629 | -0.04(-0.24%) |
Sep 06, 2022 | 16.66 | 16.66 | 16.53 | 16.55 | 3,026 | -0.10(-0.60%) |
Sep 02, 2022 | 16.86 | 17.00 | 16.65 | 16.65 | 1,478 | -0.19(-1.13%) |
Sep 01, 2022 | 16.93 | 16.93 | 16.76 | 16.84 | 1,617 | -0.39(-2.26%) |
Aug 31, 2022 | 17.15 | 17.23 | 16.99 | 17.23 | 3,754 | +0.28(+1.65%) |
Aug 30, 2022 | 16.84 | 17.07 | 16.84 | 16.95 | 1,772 | -0.71(-4.02%) |
Aug 26, 2022 | 17.66 | 238 | +0.11(+0.63%) | |||
Aug 25, 2022 | 17.56 | 17.70 | 17.55 | 17.55 | 2,045 | -0.02(-0.11%) |
Aug 24, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 317 | -0.09(-0.51%) |
Aug 23, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 313 | +0.01(+0.07%) |
Aug 22, 2022 | 17.65 | 17.70 | 17.57 | 17.65 | 1,946 | -0.02(-0.11%) |
Aug 19, 2022 | 17.70 | 17.70 | 17.55 | 17.67 | 1,461 | -0.29(-1.62%) |
Aug 18, 2022 | 17.90 | 17.97 | 17.80 | 17.96 | 6,355 | -0.09(-0.50%) |
Aug 17, 2022 | 17.96 | 18.25 | 17.95 | 18.05 | 3,667 | +0.20(+1.12%) |
Aug 16, 2022 | 17.66 | 18.15 | 17.66 | 17.85 | 8,841 | +0.09(+0.51%) |
Aug 15, 2022 | 17.90 | 18.34 | 17.47 | 17.76 | 13,636 | -0.65(-3.53%) |
Aug 12, 2022 | 17.00 | 18.41 | 16.80 | 18.41 | 25,934 | +0.34(+1.91%) |
Aug 11, 2022 | 18.16 | 18.16 | 18.07 | 18.07 | 999 | +0.20(+1.14%) |
Aug 10, 2022 | 17.81 | 17.86 | 17.81 | 17.86 | 512 | -0.13(-0.73%) |
Aug 09, 2022 | 18.09 | 18.13 | 17.99 | 17.99 | 1,829 | -0.00(-0.01%) |
Aug 08, 2022 | 18.06 | 18.09 | 18.00 | 18.00 | 608 | +0.14(+0.76%) |
Aug 05, 2022 | 17.62 | 18.05 | 17.62 | 17.86 | 1,657 | -0.10(-0.56%) |
Aug 04, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 798 | +0.28(+1.58%) |
Aug 03, 2022 | 17.68 | 17.80 | 17.68 | 17.68 | 1,495 | -0.13(-0.73%) |
Aug 02, 2022 | 17.68 | 17.83 | 17.62 | 17.81 | 2,526 | -0.07(-0.39%) |
Aug 01, 2022 | 18.05 | 18.10 | 17.88 | 17.88 | 1,374 | -0.24(-1.30%) |
Jul 29, 2022 | 18.16 | 18.16 | 18.11 | 18.12 | 1,789 | -0.36(-1.97%) |
Jul 28, 2022 | 18.36 | 18.51 | 18.36 | 18.48 | 2,838 | -0.02(-0.11%) |
Jul 27, 2022 | 18.33 | 18.50 | 18.32 | 18.50 | 2,053 | +0.37(+2.04%) |
Jul 26, 2022 | 18.14 | 18.14 | 18.12 | 18.13 | 2,346 | -0.05(-0.28%) |
Jul 25, 2022 | 18.30 | 18.30 | 18.18 | 18.18 | 683 | -0.05(-0.27%) |
Jul 22, 2022 | 18.34 | 18.44 | 18.21 | 18.23 | 3,120 | -0.28(-1.51%) |
Jul 21, 2022 | 18.52 | 18.52 | 18.49 | 18.51 | 1,137 | -0.16(-0.86%) |
Jul 20, 2022 | 18.77 | 18.77 | 18.61 | 18.67 | 1,252 | -0.28(-1.48%) |
Jul 19, 2022 | 18.62 | 18.95 | 18.62 | 18.95 | 3,566 | +0.19(+1.01%) |
Jul 18, 2022 | 18.84 | 18.92 | 18.70 | 18.76 | 9,497 | +0.20(+1.08%) |
Jul 15, 2022 | 19.35 | 19.35 | 18.50 | 18.56 | 1,514 | -0.60(-3.13%) |
Jul 14, 2022 | 19.07 | 19.16 | 19.00 | 19.16 | 7,639 | +0.34(+1.81%) |
Jul 13, 2022 | 18.72 | 18.84 | 18.72 | 18.82 | 1,762 | +0.00(+0.00%) |
Jul 12, 2022 | 18.95 | 19.14 | 18.82 | 18.82 | 2,348 | +0.32(+1.73%) |
Jul 11, 2022 | 18.82 | 18.82 | 18.43 | 18.50 | 4,114 | -0.70(-3.65%) |
Jul 08, 2022 | 19.16 | 19.20 | 19.04 | 19.20 | 2,934 | +0.15(+0.79%) |
Jul 07, 2022 | 18.45 | 19.19 | 18.45 | 19.05 | 6,357 | +0.86(+4.73%) |
Jul 06, 2022 | 18.49 | 18.49 | 18.19 | 18.19 | 15,301 | -0.57(-3.04%) |
Jul 05, 2022 | 18.74 | 18.88 | 18.49 | 18.76 | 7,100 | -0.29(-1.52%) |
Jul 01, 2022 | 18.88 | 19.09 | 18.88 | 19.05 | 11,584 | -0.06(-0.31%) |
Jun 30, 2022 | 18.56 | 19.23 | 18.56 | 19.11 | 5,832 | -0.07(-0.36%) |
Jun 29, 2022 | 19.22 | 19.38 | 19.04 | 19.18 | 3,833 | +0.18(+0.95%) |
Jun 28, 2022 | 18.49 | 19.17 | 18.49 | 19.00 | 25,087 | +1.17(+6.56%) |
Jun 27, 2022 | 17.75 | 17.87 | 17.71 | 17.83 | 13,212 | +0.42(+2.41%) |
Jun 24, 2022 | 17.34 | 17.60 | 17.32 | 17.41 | 3,744 | +0.57(+3.38%) |
Jun 23, 2022 | 17.00 | 17.00 | 16.70 | 16.84 | 3,092 | -0.17(-1.00%) |
Jun 22, 2022 | 16.95 | 17.03 | 16.93 | 17.01 | 553 | +0.01(+0.06%) |
Jun 21, 2022 | 16.85 | 17.01 | 16.85 | 17.00 | 3,705 | +0.40(+2.41%) |
Jun 17, 2022 | 16.42 | 16.60 | 16.40 | 16.60 | 1,118 | -0.07(-0.42%) |
Jun 16, 2022 | 16.46 | 16.67 | 16.15 | 16.67 | 2,304 | -0.29(-1.71%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.82 | 16.96 | 1,031 | +0.14(+0.83%) |
Jun 14, 2022 | 16.60 | 16.94 | 16.28 | 16.82 | 15,148 | +0.43(+2.62%) |
Jun 13, 2022 | 16.68 | 16.68 | 16.21 | 16.39 | 22,553 | -0.45(-2.67%) |
Jun 10, 2022 | 17.05 | 17.05 | 16.80 | 16.84 | 2,588 | -0.43(-2.49%) |
Jun 09, 2022 | 17.56 | 17.61 | 17.05 | 17.27 | 2,730 | -0.45(-2.54%) |
Jun 08, 2022 | 17.70 | 17.78 | 17.67 | 17.72 | 5,468 | +0.18(+1.03%) |
Jun 07, 2022 | 17.66 | 17.79 | 17.40 | 17.54 | 11,321 | -0.14(-0.79%) |
Jun 06, 2022 | 17.51 | 17.84 | 17.40 | 17.68 | 12,912 | +0.17(+0.97%) |
Jun 03, 2022 | 17.38 | 17.55 | 17.28 | 17.51 | 4,949 | -0.15(-0.87%) |
Jun 02, 2022 | 17.60 | 17.73 | 17.60 | 17.66 | 1,223 | +0.19(+1.11%) |
Jun 01, 2022 | 17.81 | 17.81 | 17.39 | 17.47 | 10,015 | -0.30(-1.69%) |
May 31, 2022 | 17.58 | 17.77 | 17.58 | 17.77 | 7,032 | +0.23(+1.31%) |
May 27, 2022 | 17.41 | 17.54 | 17.40 | 17.54 | 1,962 | -0.07(-0.40%) |
May 26, 2022 | 17.02 | 17.61 | 17.02 | 17.61 | 14,059 | +0.87(+5.20%) |
May 25, 2022 | 17.01 | 17.01 | 16.71 | 16.74 | 2,752 | +0.20(+1.24%) |
May 24, 2022 | 16.52 | 16.67 | 16.48 | 16.54 | 3,471 | -0.32(-1.92%) |
May 23, 2022 | 16.85 | 16.94 | 16.78 | 16.86 | 2,255 | +0.15(+0.89%) |
May 20, 2022 | 17.05 | 17.05 | 16.71 | 16.71 | 2,212 | -0.34(-1.99%) |
May 19, 2022 | 16.93 | 17.06 | 16.93 | 17.05 | 13,465 | +0.82(+5.05%) |
May 18, 2022 | 16.55 | 16.57 | 16.23 | 16.23 | 6,518 | -0.52(-3.10%) |
May 17, 2022 | 16.89 | 16.90 | 16.67 | 16.75 | 16,050 | +0.09(+0.54%) |
May 16, 2022 | 16.51 | 16.74 | 16.51 | 16.66 | 4,578 | +0.08(+0.48%) |
May 13, 2022 | 16.56 | 16.75 | 16.43 | 16.58 | 9,381 | +0.28(+1.72%) |
May 12, 2022 | 16.06 | 16.35 | 16.04 | 16.30 | 17,715 | +0.02(+0.12%) |
May 11, 2022 | 16.50 | 16.83 | 16.28 | 16.28 | 4,287 | +0.22(+1.37%) |
May 10, 2022 | 16.29 | 16.50 | 15.98 | 16.06 | 10,301 | +0.28(+1.77%) |
May 09, 2022 | 16.04 | 16.04 | 15.77 | 15.78 | 12,362 | -0.47(-2.89%) |
May 06, 2022 | 16.52 | 16.52 | 16.11 | 16.25 | 12,624 | -0.24(-1.46%) |
May 05, 2022 | 16.76 | 16.77 | 16.39 | 16.49 | 15,551 | -1.01(-5.77%) |
May 04, 2022 | 17.10 | 17.50 | 17.10 | 17.50 | 32,736 | +0.49(+2.88%) |
May 03, 2022 | 16.87 | 17.34 | 16.87 | 17.01 | 7,353 | +0.42(+2.53%) |
May 02, 2022 | 16.46 | 16.76 | 16.38 | 16.59 | 2,870 | -0.21(-1.25%) |
Apr 29, 2022 | 16.59 | 16.80 | 16.55 | 16.80 | 7,495 | +0.39(+2.38%) |
Apr 28, 2022 | 16.71 | 16.71 | 16.37 | 16.41 | 2,993 | -0.12(-0.73%) |
Apr 27, 2022 | 16.38 | 16.57 | 16.28 | 16.53 | 7,669 | +0.49(+3.05%) |
Apr 26, 2022 | 16.37 | 16.81 | 16.04 | 16.04 | 23,284 | -0.36(-2.20%) |
Apr 25, 2022 | 16.29 | 16.60 | 16.24 | 16.40 | 26,571 | -0.02(-0.12%) |
Apr 22, 2022 | 16.07 | 16.59 | 16.07 | 16.42 | 17,913 | +0.45(+2.82%) |
Apr 21, 2022 | 16.54 | 16.54 | 15.93 | 15.97 | 21,315 | -0.60(-3.62%) |
Apr 20, 2022 | 16.72 | 16.77 | 16.49 | 16.57 | 10,031 | -0.10(-0.60%) |
Apr 19, 2022 | 16.43 | 16.70 | 16.36 | 16.67 | 12,880 | +0.49(+3.03%) |
Apr 18, 2022 | 16.88 | 16.88 | 16.15 | 16.18 | 16,339 | -0.72(-4.25%) |
Apr 14, 2022 | 16.76 | 16.90 | 16.71 | 16.90 | 7,624 | +0.27(+1.61%) |
Apr 13, 2022 | 16.57 | 16.75 | 16.54 | 16.63 | 22,907 | +0.17(+1.03%) |
Apr 12, 2022 | 16.41 | 16.80 | 16.34 | 16.46 | 63,371 | +0.58(+3.65%) |
Apr 11, 2022 | 16.23 | 16.43 | 15.85 | 15.88 | 26,313 | -0.61(-3.70%) |
Apr 08, 2022 | 16.55 | 16.60 | 16.46 | 16.49 | 6,841 | +0.02(+0.12%) |
Apr 07, 2022 | 16.82 | 16.82 | 16.46 | 16.47 | 17,909 | -0.42(-2.49%) |
Apr 06, 2022 | 16.91 | 16.98 | 16.86 | 16.89 | 19,201 | -0.08(-0.47%) |
Apr 05, 2022 | 17.43 | 17.43 | 16.97 | 16.97 | 9,602 | -0.38(-2.19%) |
Apr 04, 2022 | 17.25 | 17.46 | 17.23 | 17.35 | 17,177 | +0.25(+1.46%) |
Apr 01, 2022 | 17.47 | 17.49 | 17.10 | 17.10 | 12,811 | +0.14(+0.83%) |
Mar 31, 2022 | 17.35 | 17.35 | 16.95 | 16.96 | 19,612 | -0.37(-2.14%) |
Mar 30, 2022 | 17.17 | 17.50 | 17.16 | 17.33 | 13,413 | +0.20(+1.17%) |
Mar 29, 2022 | 17.01 | 17.54 | 17.00 | 17.13 | 29,367 | +0.06(+0.35%) |
Mar 28, 2022 | 17.40 | 17.40 | 17.01 | 17.07 | 19,575 | -0.19(-1.10%) |
Mar 25, 2022 | 17.05 | 17.35 | 17.00 | 17.26 | 10,200 | +0.04(+0.23%) |
Mar 24, 2022 | 17.44 | 17.55 | 17.01 | 17.22 | 54,513 | -0.52(-2.93%) |
Mar 23, 2022 | 17.60 | 17.86 | 17.60 | 17.74 | 34,835 | +0.18(+1.03%) |
Mar 22, 2022 | 17.70 | 18.16 | 17.54 | 17.56 | 97,212 | -0.27(-1.51%) |
Mar 21, 2022 | 17.30 | 18.17 | 17.17 | 17.83 | 266,675 | -1.20(-6.31%) |
Mar 18, 2022 | 18.67 | 19.11 | 18.67 | 19.03 | 6,284 | +0.56(+3.03%) |
Mar 17, 2022 | 18.33 | 18.79 | 18.33 | 18.47 | 8,145 | -0.11(-0.59%) |
Mar 16, 2022 | 17.80 | 18.58 | 17.80 | 18.58 | 12,991 | +1.38(+8.02%) |
Mar 15, 2022 | 17.00 | 17.20 | 16.80 | 17.20 | 11,316 | +0.19(+1.12%) |
Mar 14, 2022 | 17.10 | 17.38 | 17.00 | 17.01 | 8,375 | -0.83(-4.65%) |
Mar 11, 2022 | 18.19 | 18.19 | 17.46 | 17.84 | 5,839 | -0.15(-0.83%) |
Mar 10, 2022 | 18.09 | 18.09 | 17.86 | 17.99 | 5,599 | +0.06(+0.33%) |
Mar 09, 2022 | 17.63 | 17.93 | 17.63 | 17.93 | 17,372 | +0.46(+2.63%) |
Mar 08, 2022 | 17.56 | 17.65 | 17.28 | 17.47 | 9,533 | -0.38(-2.13%) |
Mar 07, 2022 | 18.47 | 18.72 | 17.82 | 17.85 | 15,159 | -1.06(-5.61%) |
Mar 04, 2022 | 18.74 | 19.09 | 18.72 | 18.91 | 1,609 | -0.59(-3.03%) |
Mar 03, 2022 | 20.00 | 20.15 | 19.50 | 19.50 | 7,880 | +0.07(+0.36%) |
Mar 02, 2022 | 19.06 | 19.81 | 18.98 | 19.43 | 52,014 | +0.47(+2.48%) |
Mar 01, 2022 | 19.11 | 19.11 | 18.95 | 18.96 | 4,986 | +0.16(+0.85%) |
Feb 28, 2022 | 18.36 | 19.21 | 18.36 | 18.80 | 12,537 | -0.70(-3.59%) |
Feb 25, 2022 | 19.65 | 19.93 | 19.45 | 19.50 | 15,166 | +0.13(+0.67%) |
Feb 24, 2022 | 19.00 | 19.40 | 18.71 | 19.37 | 5,372 | -0.68(-3.39%) |
Feb 23, 2022 | 20.50 | 20.50 | 20.05 | 20.05 | 2,482 | -0.64(-3.09%) |
Feb 22, 2022 | 20.96 | 20.96 | 20.69 | 20.69 | 2,103 | -0.24(-1.15%) |
Feb 18, 2022 | 20.93 | 0 | -0.34(-1.60%) | |||
Feb 17, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 790 | -0.06(-0.28%) |
Feb 16, 2022 | 21.20 | 21.34 | 21.20 | 21.33 | 9,182 | +0.38(+1.81%) |
Feb 15, 2022 | 21.10 | 21.21 | 20.89 | 20.95 | 3,103 | -0.09(-0.43%) |
Feb 14, 2022 | 21.08 | 21.23 | 21.04 | 21.04 | 5,524 | -0.13(-0.61%) |
Feb 11, 2022 | 21.28 | 21.63 | 21.08 | 21.17 | 17,261 | +0.47(+2.27%) |
Feb 10, 2022 | 21.03 | 21.37 | 20.70 | 20.70 | 6,092 | -0.11(-0.53%) |
Feb 09, 2022 | 20.71 | 20.94 | 20.69 | 20.81 | 10,849 | +0.28(+1.36%) |
Feb 08, 2022 | 19.94 | 20.90 | 19.94 | 20.53 | 17,666 | +0.83(+4.21%) |
Feb 07, 2022 | 19.70 | 19.84 | 19.70 | 19.70 | 2,295 | +0.30(+1.55%) |
Feb 04, 2022 | 19.58 | 19.84 | 19.40 | 19.40 | 8,832 | -0.09(-0.46%) |
Feb 03, 2022 | 19.31 | 19.49 | 19.31 | 19.49 | 686 | -0.16(-0.81%) |
Feb 02, 2022 | 19.40 | 19.67 | 19.40 | 19.65 | 870 | +0.03(+0.15%) |
Jan 31, 2022 | 19.62 | 408 | +0.55(+2.88%) | |||
Jan 28, 2022 | 19.04 | 19.18 | 19.04 | 19.07 | 1,759 | -0.10(-0.52%) |
Jan 27, 2022 | 19.38 | 19.49 | 19.10 | 19.17 | 3,416 | -0.18(-0.93%) |
Jan 26, 2022 | 19.85 | 19.88 | 19.35 | 19.35 | 2,312 | -0.50(-2.52%) |
Jan 25, 2022 | 19.63 | 20.43 | 19.63 | 19.85 | 6,017 | +0.23(+1.17%) |
Jan 24, 2022 | 20.00 | 20.00 | 19.52 | 19.62 | 14,415 | -0.91(-4.43%) |
Jan 21, 2022 | 20.26 | 20.64 | 20.17 | 20.53 | 18,340 | +0.28(+1.38%) |
Jan 20, 2022 | 20.86 | 20.88 | 20.25 | 20.25 | 8,320 | +0.59(+3.00%) |
Jan 19, 2022 | 20.13 | 20.36 | 19.66 | 19.66 | 2,621 | -0.73(-3.58%) |
Jan 18, 2022 | 20.30 | 20.62 | 20.20 | 20.39 | 13,911 | +1.07(+5.54%) |
Jan 14, 2022 | 19.32 | 0 | -0.63(-3.16%) | |||
Jan 13, 2022 | 20.15 | 20.17 | 19.95 | 19.95 | 1,676 | -0.25(-1.24%) |
Jan 12, 2022 | 19.99 | 20.29 | 19.94 | 20.20 | 4,982 | -0.12(-0.59%) |
Jan 11, 2022 | 19.80 | 20.32 | 19.76 | 20.32 | 14,247 | +0.71(+3.62%) |
Jan 10, 2022 | 19.53 | 19.70 | 19.53 | 19.61 | 2,365 | +0.16(+0.82%) |
Jan 07, 2022 | 19.45 | 19.81 | 19.45 | 19.45 | 5,397 | +0.60(+3.18%) |
Jan 06, 2022 | 19.20 | 19.21 | 18.85 | 18.85 | 2,781 | -0.53(-2.73%) |
Jan 05, 2022 | 19.46 | 19.58 | 19.38 | 19.38 | 3,916 | -0.12(-0.62%) |
Jan 04, 2022 | 19.35 | 19.77 | 19.35 | 19.50 | 28,910 | +0.81(+4.33%) |
Jan 03, 2022 | 18.91 | 19.20 | 18.69 | 18.69 | 7,507 | +0.19(+1.03%) |
Dec 31, 2021 | 18.67 | 18.67 | 18.50 | 18.50 | 2,833 | -0.25(-1.33%) |
Dec 30, 2021 | 18.58 | 18.92 | 18.58 | 18.75 | 9,914 | +0.35(+1.90%) |
Dec 29, 2021 | 18.59 | 18.68 | 18.36 | 18.40 | 6,712 | +0.15(+0.82%) |
Dec 28, 2021 | 18.40 | 18.74 | 18.25 | 18.25 | 9,922 | +0.00(+0.00%) |
Dec 27, 2021 | 18.36 | 18.46 | 18.25 | 18.25 | 12,683 | -0.18(-0.98%) |
Dec 23, 2021 | 18.35 | 18.72 | 18.35 | 18.43 | 4,645 | +0.37(+2.05%) |
Dec 22, 2021 | 18.16 | 18.16 | 18.05 | 18.06 | 13,586 | -0.17(-0.93%) |
Dec 21, 2021 | 18.08 | 18.44 | 18.08 | 18.23 | 12,134 | +0.38(+2.13%) |
Dec 20, 2021 | 18.00 | 18.00 | 17.78 | 17.85 | 30,872 | -0.17(-0.94%) |
Dec 17, 2021 | 17.97 | 18.15 | 17.82 | 18.02 | 3,518 | +0.00(+0.00%) |
Dec 16, 2021 | 18.10 | 18.36 | 18.02 | 18.02 | 6,565 | +0.30(+1.69%) |
Dec 15, 2021 | 18.15 | 18.15 | 17.70 | 17.72 | 10,916 | -0.17(-0.95%) |
Dec 14, 2021 | 17.90 | 18.09 | 17.84 | 17.89 | 4,189 | -0.33(-1.81%) |
Dec 13, 2021 | 18.32 | 18.37 | 18.22 | 18.22 | 4,928 | -0.06(-0.33%) |
Dec 10, 2021 | 18.42 | 18.42 | 18.28 | 18.28 | 3,194 | -0.28(-1.51%) |
Dec 09, 2021 | 18.65 | 18.71 | 18.56 | 18.56 | 3,760 | -0.34(-1.80%) |
Dec 08, 2021 | 18.80 | 18.92 | 18.80 | 18.90 | 4,852 | +0.17(+0.91%) |
Dec 07, 2021 | 18.84 | 18.84 | 18.63 | 18.73 | 16,910 | +0.57(+3.14%) |
Dec 06, 2021 | 17.83 | 18.28 | 17.83 | 18.16 | 15,898 | +0.27(+1.51%) |
Dec 03, 2021 | 18.10 | 18.10 | 17.89 | 17.89 | 15,817 | +0.65(+3.77%) |
Dec 02, 2021 | 17.25 | 17.43 | 17.09 | 17.24 | 5,166 | -0.18(-1.03%) |