Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.70 | 19.92 | 18.61 | 19.40 | 543,960 | +0.84(+4.50%) |
Sep 29, 2022 | 19.00 | 19.06 | 18.25 | 18.57 | 1,987,485 | -0.53(-2.76%) |
Sep 28, 2022 | 19.04 | 19.36 | 18.78 | 19.09 | 325,457 | +0.14(+0.73%) |
Sep 27, 2022 | 19.48 | 19.67 | 18.92 | 18.95 | 365,458 | -0.51(-2.60%) |
Sep 26, 2022 | 19.91 | 20.05 | 19.38 | 19.46 | 183,287 | -0.49(-2.44%) |
Sep 23, 2022 | 20.40 | 20.58 | 19.52 | 19.95 | 605,285 | -0.63(-3.08%) |
Sep 22, 2022 | 20.80 | 20.91 | 20.29 | 20.58 | 179,793 | -0.24(-1.14%) |
Sep 21, 2022 | 21.07 | 21.33 | 20.80 | 20.82 | 406,559 | -0.11(-0.52%) |
Sep 20, 2022 | 20.65 | 20.95 | 20.53 | 20.93 | 191,013 | +0.14(+0.67%) |
Sep 19, 2022 | 20.52 | 20.95 | 20.32 | 20.79 | 321,104 | +0.08(+0.38%) |
Sep 16, 2022 | 20.09 | 20.79 | 20.00 | 20.71 | 643,323 | +0.52(+2.55%) |
Sep 15, 2022 | 20.11 | 20.53 | 20.01 | 20.19 | 229,435 | +0.02(+0.10%) |
Sep 14, 2022 | 20.58 | 20.58 | 20.00 | 20.17 | 246,723 | -0.47(-2.26%) |
Sep 13, 2022 | 20.87 | 21.03 | 20.41 | 20.64 | 255,760 | -0.59(-2.80%) |
Sep 12, 2022 | 21.20 | 21.28 | 21.02 | 21.23 | 159,539 | +0.11(+0.52%) |
Sep 09, 2022 | 21.16 | 21.23 | 20.91 | 21.13 | 239,136 | +0.08(+0.38%) |
Sep 08, 2022 | 20.72 | 21.05 | 20.67 | 21.05 | 134,374 | +0.16(+0.76%) |
Sep 07, 2022 | 20.58 | 20.89 | 20.50 | 20.89 | 169,964 | +0.34(+1.64%) |
Sep 06, 2022 | 21.33 | 21.33 | 20.30 | 20.55 | 245,955 | -0.78(-3.67%) |
Sep 02, 2022 | 21.53 | 21.74 | 21.10 | 21.33 | 129,729 | +0.02(+0.09%) |
Sep 01, 2022 | 21.14 | 21.37 | 21.02 | 21.31 | 188,133 | +0.10(+0.47%) |
Aug 31, 2022 | 21.18 | 21.38 | 20.90 | 21.21 | 227,314 | -0.08(-0.37%) |
Aug 30, 2022 | 21.59 | 21.62 | 21.01 | 21.29 | 228,098 | -0.42(-1.92%) |
Aug 29, 2022 | 21.71 | 21.87 | 21.61 | 21.71 | 98,964 | -0.19(-0.86%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.81 | 21.90 | 120,872 | -0.25(-1.12%) |
Aug 25, 2022 | 21.88 | 22.21 | 21.83 | 22.15 | 193,796 | +0.31(+1.41%) |
Aug 24, 2022 | 22.10 | 22.10 | 21.78 | 21.84 | 119,302 | -0.25(-1.12%) |
Aug 23, 2022 | 22.61 | 22.70 | 21.99 | 22.09 | 156,672 | -0.45(-1.98%) |
Aug 22, 2022 | 22.79 | 23.18 | 22.48 | 22.53 | 213,707 | -0.40(-1.73%) |
Aug 19, 2022 | 22.71 | 22.98 | 22.60 | 22.93 | 205,707 | +0.15(+0.65%) |
Aug 18, 2022 | 22.80 | 22.93 | 22.64 | 22.78 | 79,340 | -0.09(-0.39%) |
Aug 17, 2022 | 22.68 | 23.12 | 22.44 | 22.87 | 192,677 | +0.02(+0.09%) |
Aug 16, 2022 | 23.21 | 23.21 | 22.75 | 22.85 | 159,949 | -0.47(-2.00%) |
Aug 15, 2022 | 23.15 | 23.71 | 23.15 | 23.32 | 233,838 | +0.02(+0.09%) |
Aug 12, 2022 | 22.96 | 23.72 | 22.92 | 23.30 | 464,703 | +0.36(+1.56%) |
Aug 11, 2022 | 23.23 | 23.28 | 22.83 | 22.94 | 373,280 | +0.00(+0.00%) |
Aug 10, 2022 | 23.38 | 23.63 | 22.89 | 22.94 | 272,920 | -0.23(-0.98%) |
Aug 09, 2022 | 22.69 | 24.30 | 22.20 | 23.17 | 470,576 | +1.39(+6.38%) |
Aug 08, 2022 | 21.82 | 22.05 | 21.72 | 21.78 | 259,661 | -0.05(-0.23%) |
Aug 05, 2022 | 21.18 | 21.95 | 21.18 | 21.83 | 206,264 | +0.48(+2.23%) |
Aug 04, 2022 | 21.20 | 21.42 | 21.12 | 21.35 | 115,502 | +0.05(+0.23%) |
Aug 03, 2022 | 21.37 | 21.37 | 20.99 | 21.30 | 132,056 | +0.12(+0.56%) |
Aug 02, 2022 | 21.33 | 21.58 | 21.11 | 21.19 | 131,165 | -0.09(-0.42%) |
Aug 01, 2022 | 21.85 | 22.06 | 21.20 | 21.27 | 200,159 | -0.67(-3.07%) |
Jul 29, 2022 | 22.08 | 22.23 | 21.77 | 21.95 | 463,807 | -0.12(-0.54%) |
Jul 28, 2022 | 22.33 | 22.33 | 21.84 | 22.07 | 236,306 | -0.15(-0.67%) |
Jul 27, 2022 | 22.44 | 22.47 | 21.93 | 22.22 | 161,308 | -0.08(-0.36%) |
Jul 26, 2022 | 22.38 | 22.46 | 22.12 | 22.30 | 168,040 | +0.01(+0.04%) |
Jul 25, 2022 | 22.33 | 22.64 | 22.12 | 22.29 | 188,379 | +0.14(+0.63%) |
Jul 22, 2022 | 22.38 | 22.41 | 21.91 | 22.15 | 150,718 | -0.26(-1.15%) |
Jul 21, 2022 | 21.89 | 22.42 | 21.88 | 22.41 | 165,130 | +0.14(+0.62%) |
Jul 20, 2022 | 22.26 | 22.49 | 22.04 | 22.27 | 217,921 | +0.01(+0.04%) |
Jul 19, 2022 | 22.02 | 22.52 | 22.02 | 22.26 | 262,121 | +0.33(+1.49%) |
Jul 18, 2022 | 22.55 | 22.81 | 21.90 | 21.93 | 138,381 | -0.71(-3.15%) |
Jul 15, 2022 | 22.99 | 22.99 | 22.41 | 22.64 | 171,440 | +0.12(+0.53%) |
Jul 14, 2022 | 23.00 | 23.01 | 22.30 | 22.52 | 180,411 | -0.96(-4.10%) |
Jul 13, 2022 | 23.30 | 23.59 | 23.09 | 23.49 | 209,989 | +0.11(+0.47%) |
Jul 12, 2022 | 23.58 | 23.70 | 23.30 | 23.38 | 163,429 | -0.12(-0.51%) |
Jul 11, 2022 | 23.62 | 23.68 | 23.39 | 23.50 | 102,481 | -0.05(-0.21%) |
Jul 08, 2022 | 23.44 | 23.67 | 23.27 | 23.55 | 109,081 | +0.16(+0.68%) |
Jul 07, 2022 | 23.69 | 24.05 | 23.38 | 23.39 | 194,960 | -0.24(-1.01%) |
Jul 06, 2022 | 23.80 | 24.18 | 23.43 | 23.62 | 228,700 | -0.33(-1.37%) |
Jul 05, 2022 | 23.35 | 24.02 | 22.92 | 23.95 | 259,134 | +0.26(+1.09%) |
Jul 01, 2022 | 23.42 | 23.73 | 23.16 | 23.69 | 253,114 | +0.26(+1.10%) |
Jun 30, 2022 | 22.96 | 23.66 | 22.82 | 23.44 | 313,620 | +0.51(+2.21%) |
Jun 29, 2022 | 22.98 | 23.12 | 22.56 | 22.93 | 238,150 | +0.03(+0.13%) |
Jun 28, 2022 | 23.32 | 23.59 | 22.89 | 22.90 | 143,526 | -0.15(-0.65%) |
Jun 27, 2022 | 23.14 | 23.30 | 22.96 | 23.05 | 213,737 | -0.02(-0.09%) |
Jun 24, 2022 | 22.10 | 23.07 | 22.10 | 23.07 | 399,763 | +1.10(+5.01%) |
Jun 23, 2022 | 21.70 | 21.99 | 21.65 | 21.97 | 230,020 | +0.39(+1.79%) |
Jun 22, 2022 | 21.61 | 21.93 | 21.57 | 21.58 | 210,781 | -0.21(-0.96%) |
Jun 21, 2022 | 21.79 | 21.95 | 21.43 | 21.79 | 189,796 | +0.14(+0.64%) |
Jun 17, 2022 | 21.70 | 21.95 | 21.10 | 21.65 | 762,218 | +0.22(+1.02%) |
Jun 16, 2022 | 21.43 | 21.87 | 21.00 | 21.43 | 411,147 | -0.27(-1.23%) |
Jun 15, 2022 | 21.82 | 21.89 | 21.50 | 21.70 | 205,657 | +0.18(+0.83%) |
Jun 14, 2022 | 21.24 | 21.82 | 21.24 | 21.52 | 227,644 | +0.24(+1.12%) |
Jun 13, 2022 | 21.24 | 21.82 | 21.16 | 21.28 | 321,217 | -0.33(-1.51%) |
Jun 10, 2022 | 21.74 | 21.96 | 21.38 | 21.61 | 351,902 | -0.43(-1.93%) |
Jun 09, 2022 | 22.19 | 22.51 | 22.00 | 22.04 | 275,625 | -0.27(-1.20%) |
Jun 08, 2022 | 22.05 | 22.41 | 21.87 | 22.30 | 270,388 | +0.06(+0.27%) |
Jun 07, 2022 | 21.99 | 22.41 | 21.84 | 22.24 | 141,395 | +0.27(+1.22%) |
Jun 06, 2022 | 22.24 | 22.24 | 21.82 | 21.98 | 111,453 | -0.02(-0.09%) |
Jun 03, 2022 | 22.17 | 22.26 | 21.61 | 22.00 | 288,713 | -0.17(-0.76%) |
Jun 02, 2022 | 22.16 | 22.29 | 21.69 | 22.16 | 141,558 | +0.23(+1.04%) |
Jun 01, 2022 | 22.04 | 22.18 | 21.57 | 21.94 | 145,527 | -0.04(-0.18%) |
May 31, 2022 | 22.01 | 22.20 | 21.68 | 21.98 | 179,022 | -0.29(-1.29%) |
May 27, 2022 | 22.42 | 22.54 | 22.00 | 22.26 | 116,170 | -0.07(-0.31%) |
May 26, 2022 | 21.82 | 22.66 | 21.82 | 22.33 | 219,957 | +0.58(+2.68%) |
May 25, 2022 | 21.06 | 22.05 | 21.06 | 21.75 | 243,355 | +0.61(+2.90%) |
May 24, 2022 | 21.08 | 21.33 | 20.30 | 21.14 | 220,287 | +0.01(+0.05%) |
May 23, 2022 | 21.16 | 21.36 | 20.83 | 21.13 | 231,336 | +0.26(+1.23%) |
May 20, 2022 | 21.22 | 21.22 | 20.30 | 20.87 | 269,613 | -0.15(-0.71%) |
May 19, 2022 | 21.38 | 21.61 | 20.66 | 21.02 | 376,688 | -0.59(-2.75%) |
May 18, 2022 | 20.76 | 21.93 | 20.52 | 21.61 | 491,067 | +0.86(+4.15%) |
May 17, 2022 | 20.53 | 20.87 | 20.31 | 20.75 | 164,768 | +0.55(+2.74%) |
May 16, 2022 | 20.48 | 20.74 | 20.16 | 20.20 | 185,096 | -0.41(-1.97%) |
May 13, 2022 | 21.34 | 21.34 | 20.40 | 20.60 | 223,498 | -0.79(-3.70%) |
May 12, 2022 | 21.41 | 21.70 | 20.87 | 21.39 | 179,825 | -0.11(-0.51%) |
May 11, 2022 | 21.58 | 21.97 | 21.05 | 21.50 | 236,609 | +0.36(+1.68%) |
May 10, 2022 | 22.37 | 23.81 | 20.80 | 21.15 | 248,120 | -2.96(-12.27%) |
May 09, 2022 | 24.09 | 24.44 | 23.90 | 24.10 | 188,031 | -0.13(-0.53%) |
May 06, 2022 | 24.14 | 24.48 | 23.79 | 24.23 | 175,723 | +0.16(+0.66%) |
May 05, 2022 | 24.45 | 24.47 | 23.72 | 24.07 | 121,699 | -0.73(-2.95%) |
May 04, 2022 | 24.15 | 24.84 | 24.15 | 24.81 | 119,924 | +0.69(+2.87%) |
May 03, 2022 | 24.15 | 24.39 | 23.95 | 24.11 | 141,226 | -0.06(-0.25%) |
May 02, 2022 | 24.32 | 24.74 | 23.89 | 24.17 | 182,215 | -0.14(-0.57%) |
Apr 29, 2022 | 24.83 | 24.94 | 24.19 | 24.31 | 188,149 | -0.69(-2.77%) |
Apr 28, 2022 | 24.90 | 25.15 | 24.60 | 25.00 | 112,108 | +0.47(+1.90%) |
Apr 27, 2022 | 24.78 | 25.27 | 24.43 | 24.54 | 142,925 | -0.15(-0.60%) |
Apr 26, 2022 | 24.68 | 24.95 | 24.39 | 24.69 | 210,019 | -0.28(-1.11%) |
Apr 25, 2022 | 25.04 | 25.06 | 24.47 | 24.97 | 130,723 | -0.15(-0.59%) |
Apr 22, 2022 | 25.52 | 25.66 | 25.06 | 25.11 | 145,109 | -0.52(-2.05%) |
Apr 21, 2022 | 26.03 | 26.14 | 25.56 | 25.64 | 134,746 | -0.15(-0.58%) |
Apr 20, 2022 | 25.99 | 26.17 | 25.79 | 25.79 | 118,661 | +0.11(+0.42%) |
Apr 19, 2022 | 25.70 | 25.93 | 25.59 | 25.68 | 229,358 | -0.12(-0.46%) |
Apr 18, 2022 | 25.32 | 26.18 | 25.32 | 25.80 | 124,081 | +0.31(+1.20%) |
Apr 14, 2022 | 25.50 | 25.73 | 25.25 | 25.49 | 142,814 | -0.01(-0.04%) |
Apr 13, 2022 | 24.95 | 25.55 | 24.95 | 25.50 | 136,829 | +0.60(+2.42%) |
Apr 12, 2022 | 24.72 | 25.26 | 24.72 | 24.90 | 221,401 | +0.37(+1.49%) |
Apr 11, 2022 | 25.47 | 26.01 | 24.45 | 24.53 | 258,968 | -0.94(-3.69%) |
Apr 08, 2022 | 25.92 | 25.98 | 25.24 | 25.47 | 335,592 | -0.51(-1.98%) |
Apr 07, 2022 | 26.18 | 26.26 | 25.80 | 25.98 | 160,318 | -0.14(-0.53%) |
Apr 06, 2022 | 26.43 | 26.68 | 26.07 | 26.12 | 208,299 | -0.30(-1.12%) |
Apr 05, 2022 | 26.72 | 26.99 | 26.39 | 26.42 | 176,771 | -0.28(-1.04%) |
Apr 04, 2022 | 26.96 | 27.18 | 26.23 | 26.70 | 163,542 | -0.41(-1.50%) |
Apr 01, 2022 | 26.61 | 27.26 | 26.61 | 27.10 | 367,047 | +0.50(+1.90%) |
Mar 31, 2022 | 26.39 | 26.68 | 26.21 | 26.60 | 304,403 | +0.19(+0.71%) |
Mar 30, 2022 | 27.03 | 27.05 | 26.23 | 26.41 | 247,305 | -0.45(-1.66%) |
Mar 29, 2022 | 26.65 | 27.10 | 26.37 | 26.86 | 355,767 | +0.51(+1.95%) |
Mar 28, 2022 | 26.37 | 26.71 | 26.05 | 26.34 | 229,828 | -0.17(-0.63%) |
Mar 25, 2022 | 25.45 | 26.52 | 25.44 | 26.51 | 239,134 | +1.08(+4.24%) |
Mar 24, 2022 | 25.08 | 25.45 | 24.98 | 25.43 | 95,383 | +0.36(+1.42%) |
Mar 23, 2022 | 25.45 | 25.45 | 25.04 | 25.07 | 113,936 | -0.46(-1.78%) |
Mar 22, 2022 | 25.28 | 25.80 | 25.23 | 25.53 | 131,025 | +0.27(+1.06%) |
Mar 21, 2022 | 24.73 | 25.26 | 24.73 | 25.26 | 184,640 | +0.51(+2.08%) |
Mar 18, 2022 | 24.69 | 24.78 | 24.18 | 24.75 | 450,367 | +0.14(+0.56%) |
Mar 17, 2022 | 24.91 | 25.01 | 24.52 | 24.61 | 122,119 | -0.49(-1.97%) |
Mar 16, 2022 | 24.98 | 25.16 | 24.67 | 25.10 | 211,799 | +0.35(+1.40%) |
Mar 15, 2022 | 25.22 | 25.37 | 24.51 | 24.76 | 155,379 | -0.19(-0.75%) |
Mar 14, 2022 | 25.07 | 25.35 | 24.78 | 24.95 | 249,577 | +0.15(+0.60%) |
Mar 11, 2022 | 24.96 | 25.36 | 24.74 | 24.80 | 111,025 | -0.10(-0.40%) |
Mar 10, 2022 | 24.41 | 24.93 | 24.33 | 24.90 | 108,499 | +0.19(+0.76%) |
Mar 09, 2022 | 24.69 | 25.09 | 24.41 | 24.71 | 136,559 | +0.53(+2.21%) |
Mar 08, 2022 | 24.53 | 24.86 | 24.08 | 24.18 | 166,922 | -0.25(-1.01%) |
Mar 07, 2022 | 24.59 | 24.59 | 23.98 | 24.42 | 178,713 | -0.04(-0.16%) |
Mar 04, 2022 | 24.49 | 24.84 | 24.30 | 24.46 | 156,331 | -0.40(-1.59%) |
Mar 03, 2022 | 24.48 | 24.91 | 24.06 | 24.86 | 154,728 | +0.58(+2.40%) |
Mar 02, 2022 | 24.05 | 24.36 | 23.89 | 24.28 | 175,727 | +0.35(+1.44%) |
Mar 01, 2022 | 23.67 | 23.96 | 23.50 | 23.93 | 262,585 | +0.13(+0.54%) |
Feb 28, 2022 | 23.71 | 24.14 | 23.31 | 23.80 | 179,426 | -0.18(-0.74%) |
Feb 25, 2022 | 24.24 | 24.19 | 23.79 | 23.98 | 148,704 | -0.04(-0.16%) |
Feb 24, 2022 | 23.41 | 24.17 | 23.28 | 24.02 | 211,145 | +0.14(+0.58%) |
Feb 23, 2022 | 24.76 | 24.96 | 23.81 | 23.88 | 134,058 | -0.58(-2.38%) |
Feb 22, 2022 | 24.20 | 25.07 | 23.55 | 24.46 | 228,899 | +0.26(+1.06%) |
Feb 18, 2022 | 24.21 | 0 | +0.81(+3.46%) | |||
Feb 17, 2022 | 23.09 | 23.41 | 22.74 | 23.40 | 165,712 | +0.08(+0.34%) |
Feb 16, 2022 | 23.26 | 23.45 | 23.08 | 23.32 | 137,087 | -0.12(-0.51%) |
Feb 15, 2022 | 23.24 | 23.68 | 23.24 | 23.44 | 154,698 | +0.43(+1.89%) |
Feb 14, 2022 | 23.61 | 23.69 | 22.74 | 23.00 | 233,255 | -0.48(-2.06%) |
Feb 11, 2022 | 23.48 | 23.76 | 23.19 | 23.48 | 246,756 | +0.15(+0.63%) |
Feb 10, 2022 | 23.34 | 23.58 | 23.07 | 23.34 | 184,026 | -0.36(-1.50%) |
Feb 09, 2022 | 24.36 | 24.46 | 23.50 | 23.69 | 133,769 | -0.58(-2.40%) |
Feb 08, 2022 | 23.64 | 24.43 | 23.36 | 24.28 | 159,399 | +0.63(+2.67%) |
Feb 07, 2022 | 23.42 | 23.80 | 23.32 | 23.64 | 148,179 | +0.18(+0.76%) |
Feb 04, 2022 | 23.36 | 23.70 | 22.99 | 23.47 | 169,135 | -0.07(-0.29%) |
Feb 03, 2022 | 23.59 | 23.43 | 23.53 | 115,915 | -0.31(-1.28%) | |
Feb 02, 2022 | 23.48 | 23.96 | 23.44 | 23.84 | 203,362 | +0.21(+0.88%) |
Feb 01, 2022 | 23.37 | 23.68 | 23.21 | 23.63 | 125,634 | -0.03(-0.13%) |
Jan 31, 2022 | 22.89 | 23.68 | 23.66 | 167,894 | +0.45(+1.96%) | |
Jan 28, 2022 | 22.91 | 23.21 | 22.54 | 23.21 | 107,061 | +0.25(+1.08%) |
Jan 27, 2022 | 23.21 | 23.75 | 22.73 | 22.96 | 119,146 | -0.39(-1.65%) |
Jan 26, 2022 | 24.01 | 24.28 | 23.23 | 23.35 | 123,929 | -0.39(-1.62%) |
Jan 25, 2022 | 23.79 | 23.95 | 23.21 | 23.73 | 141,135 | -0.38(-1.56%) |
Jan 24, 2022 | 23.19 | 24.28 | 23.09 | 24.11 | 247,473 | +0.66(+2.82%) |
Jan 21, 2022 | 23.42 | 24.14 | 23.24 | 23.45 | 235,563 | +0.07(+0.30%) |
Jan 20, 2022 | 23.79 | 24.19 | 23.23 | 23.38 | 130,883 | -0.20(-0.84%) |
Jan 19, 2022 | 24.31 | 24.36 | 23.49 | 23.57 | 176,146 | -0.84(-3.44%) |
Jan 18, 2022 | 25.04 | 25.07 | 24.29 | 24.41 | 169,005 | -0.78(-3.10%) |
Jan 14, 2022 | 25.19 | 0 | +0.26(+1.03%) | |||
Jan 13, 2022 | 24.75 | 25.16 | 24.75 | 24.94 | 86,788 | +0.23(+0.92%) |
Jan 12, 2022 | 25.12 | 25.27 | 24.69 | 24.71 | 148,092 | -0.26(-1.03%) |
Jan 11, 2022 | 25.24 | 25.24 | 24.54 | 24.97 | 141,940 | -0.13(-0.51%) |
Jan 10, 2022 | 25.30 | 25.30 | 24.71 | 25.09 | 164,440 | +0.00(+0.00%) |
Jan 07, 2022 | 24.86 | 25.25 | 24.86 | 25.09 | 84,300 | +0.19(+0.75%) |
Jan 06, 2022 | 24.75 | 25.10 | 24.49 | 24.91 | 157,993 | +0.22(+0.88%) |
Jan 05, 2022 | 25.05 | 25.33 | 24.60 | 24.69 | 113,066 | -0.37(-1.46%) |
Jan 04, 2022 | 24.84 | 25.35 | 24.78 | 25.06 | 134,865 | +0.29(+1.16%) |
Jan 03, 2022 | 25.05 | 25.54 | 24.63 | 24.77 | 125,890 | -0.22(-0.87%) |
Dec 31, 2021 | 24.54 | 25.09 | 24.54 | 24.99 | 119,736 | +0.23(+0.92%) |
Dec 30, 2021 | 24.68 | 24.96 | 24.64 | 24.76 | 186,331 | +0.07(+0.28%) |
Dec 29, 2021 | 24.80 | 24.93 | 24.61 | 24.69 | 110,730 | -0.12(-0.48%) |
Dec 28, 2021 | 24.46 | 24.87 | 24.46 | 24.81 | 111,070 | +0.21(+0.84%) |
Dec 27, 2021 | 24.13 | 24.68 | 23.94 | 24.60 | 130,273 | +0.54(+2.26%) |
Dec 23, 2021 | 23.70 | 24.12 | 23.70 | 24.06 | 135,124 | +0.48(+2.05%) |
Dec 22, 2021 | 23.22 | 23.58 | 22.94 | 23.57 | 173,626 | +0.32(+1.36%) |
Dec 21, 2021 | 23.22 | 23.89 | 23.12 | 23.26 | 171,642 | +0.28(+1.20%) |
Dec 20, 2021 | 23.45 | 23.70 | 22.14 | 22.98 | 348,615 | -1.03(-4.31%) |
Dec 17, 2021 | 24.22 | 24.43 | 23.81 | 24.02 | 915,791 | -0.38(-1.57%) |
Dec 16, 2021 | 24.54 | 25.05 | 24.16 | 24.40 | 294,651 | -0.07(-0.28%) |
Dec 15, 2021 | 24.36 | 25.03 | 23.83 | 24.47 | 633,553 | +0.12(+0.49%) |
Dec 14, 2021 | 23.86 | 24.46 | 23.83 | 24.35 | 247,269 | +0.54(+2.28%) |
Dec 13, 2021 | 23.39 | 24.09 | 23.35 | 23.81 | 226,586 | +0.18(+0.75%) |
Dec 10, 2021 | 23.39 | 23.68 | 23.29 | 23.63 | 148,759 | +0.31(+1.31%) |
Dec 09, 2021 | 23.30 | 23.45 | 23.12 | 23.33 | 144,725 | -0.22(-0.92%) |
Dec 08, 2021 | 23.06 | 23.60 | 22.99 | 23.54 | 288,185 | +0.52(+2.27%) |
Dec 07, 2021 | 23.40 | 23.41 | 22.91 | 23.02 | 179,914 | -0.18(-0.76%) |
Dec 06, 2021 | 22.91 | 23.48 | 22.77 | 23.20 | 153,507 | +0.68(+3.02%) |
Dec 03, 2021 | 23.01 | 23.04 | 22.35 | 22.52 | 165,853 | -0.55(-2.39%) |
Dec 02, 2021 | 22.70 | 23.35 | 22.53 | 23.07 | 270,426 | +0.45(+2.00%) |
Dec 01, 2021 | 23.03 | 23.52 | 22.59 | 22.62 | 171,781 | -0.05(-0.22%) |
Nov 30, 2021 | 22.50 | 22.78 | 22.34 | 22.67 | 285,569 | -0.10(-0.43%) |
Nov 29, 2021 | 23.78 | 23.78 | 22.64 | 22.76 | 236,636 | -0.70(-2.98%) |
Nov 26, 2021 | 23.18 | 23.47 | 22.32 | 23.46 | 178,283 | -0.42(-1.77%) |
Nov 24, 2021 | 24.42 | 24.42 | 23.82 | 23.89 | 149,552 | -0.72(-2.92%) |
Nov 23, 2021 | 24.04 | 24.77 | 23.67 | 24.61 | 146,343 | +0.76(+3.18%) |
Nov 22, 2021 | 23.57 | 24.11 | 23.17 | 23.85 | 339,038 | +0.55(+2.37%) |
Nov 19, 2021 | 23.56 | 23.73 | 23.29 | 23.30 | 240,392 | -0.54(-2.27%) |
Nov 18, 2021 | 23.80 | 24.02 | 23.83 | 23.84 | 203,027 | +0.12(+0.50%) |
Nov 17, 2021 | 23.88 | 24.05 | 23.34 | 23.72 | 344,849 | -0.32(-1.31%) |
Nov 16, 2021 | 24.44 | 24.51 | 23.71 | 24.04 | 213,240 | -0.41(-1.69%) |
Nov 15, 2021 | 24.64 | 24.77 | 24.39 | 24.45 | 299,627 | -0.17(-0.68%) |
Nov 12, 2021 | 24.73 | 24.75 | 24.35 | 24.62 | 153,738 | -0.07(-0.28%) |
Nov 11, 2021 | 24.72 | 25.05 | 24.61 | 24.69 | 141,709 | -0.06(-0.24%) |
Nov 10, 2021 | 24.80 | 24.75 | 173,169 | -0.15(-0.59%) | ||
Nov 09, 2021 | 25.45 | 25.45 | 24.24 | 24.89 | 408,116 | -0.54(-2.13%) |
Nov 08, 2021 | 25.30 | 25.68 | 25.25 | 25.44 | 151,725 | +0.31(+1.22%) |
Nov 05, 2021 | 24.93 | 25.78 | 24.93 | 25.13 | 197,497 | +0.50(+2.04%) |
Nov 04, 2021 | 25.13 | 25.15 | 24.42 | 24.63 | 298,015 | -0.50(-2.00%) |
Nov 03, 2021 | 24.15 | 25.14 | 23.96 | 25.13 | 221,170 | +0.98(+4.04%) |
Nov 02, 2021 | 23.60 | 24.28 | 23.46 | 24.15 | 213,298 | +0.57(+2.42%) |
Nov 01, 2021 | 22.66 | 23.70 | 22.57 | 23.58 | 207,167 | +1.01(+4.45%) |
Oct 29, 2021 | 22.61 | 22.73 | 22.27 | 22.58 | 143,479 | +0.06(+0.26%) |
Oct 28, 2021 | 22.08 | 22.59 | 22.06 | 22.52 | 181,123 | +0.52(+2.37%) |
Oct 27, 2021 | 22.02 | 22.34 | 21.64 | 22.00 | 180,033 | -0.23(-1.02%) |
Oct 26, 2021 | 22.99 | 22.17 | 22.22 | 169,458 | -0.75(-3.26%) | |
Oct 25, 2021 | 22.82 | 23.00 | 22.68 | 22.97 | 168,777 | +0.14(+0.60%) |
Oct 22, 2021 | 22.90 | 23.03 | 22.53 | 22.83 | 143,559 | +0.03(+0.13%) |
Oct 21, 2021 | 22.46 | 22.95 | 22.46 | 22.80 | 216,884 | +0.34(+1.54%) |
Oct 20, 2021 | 21.86 | 22.56 | 21.75 | 22.46 | 274,730 | +0.58(+2.66%) |
Oct 19, 2021 | 22.05 | 22.16 | 21.63 | 21.88 | 306,626 | +0.00(+0.00%) |
Oct 18, 2021 | 22.23 | 22.34 | 21.80 | 21.88 | 158,826 | -0.42(-1.90%) |
Oct 15, 2021 | 22.79 | 22.79 | 22.30 | 22.30 | 310,132 | -0.07(-0.31%) |
Oct 14, 2021 | 22.74 | 22.74 | 22.32 | 22.37 | 191,775 | -0.10(-0.44%) |
Oct 13, 2021 | 22.33 | 22.52 | 21.90 | 22.47 | 296,765 | +0.18(+0.80%) |
Oct 12, 2021 | 21.93 | 22.30 | 21.73 | 22.29 | 159,622 | +0.39(+1.80%) |
Oct 11, 2021 | 22.56 | 22.71 | 21.89 | 21.90 | 128,102 | -0.52(-2.33%) |
Oct 08, 2021 | 23.01 | 23.18 | 22.26 | 22.42 | 165,780 | -0.76(-3.27%) |
Oct 07, 2021 | 23.40 | 23.73 | 23.16 | 23.18 | 192,590 | -0.07(-0.30%) |
Oct 06, 2021 | 22.91 | 23.38 | 22.76 | 23.25 | 177,546 | +0.15(+0.64%) |
Oct 05, 2021 | 22.94 | 23.37 | 22.76 | 23.10 | 288,630 | +0.16(+0.69%) |
Oct 04, 2021 | 23.30 | 23.60 | 22.79 | 22.94 | 124,788 | -0.34(-1.48%) |