Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.17 | 16.94 | 16.09 | 16.76 | 2,016,425 | +0.46(+2.84%) |
Sep 29, 2022 | 16.24 | 16.32 | 15.86 | 16.30 | 1,326,255 | -0.26(-1.54%) |
Sep 28, 2022 | 16.20 | 16.68 | 16.01 | 16.56 | 619,571 | +0.11(+0.66%) |
Sep 27, 2022 | 16.71 | 16.85 | 16.24 | 16.45 | 686,090 | -0.02(-0.12%) |
Sep 26, 2022 | 16.76 | 17.10 | 16.44 | 16.47 | 569,398 | -0.31(-1.87%) |
Sep 23, 2022 | 17.13 | 17.13 | 16.46 | 16.78 | 597,091 | -0.55(-3.18%) |
Sep 22, 2022 | 17.62 | 17.66 | 17.24 | 17.33 | 546,628 | -0.37(-2.11%) |
Sep 21, 2022 | 17.78 | 18.41 | 17.69 | 17.71 | 519,728 | -0.12(-0.66%) |
Sep 20, 2022 | 17.78 | 17.89 | 17.59 | 17.83 | 440,787 | -0.23(-1.25%) |
Sep 19, 2022 | 17.60 | 18.26 | 17.53 | 18.05 | 701,974 | +0.25(+1.38%) |
Sep 16, 2022 | 17.68 | 18.05 | 17.48 | 17.81 | 2,107,013 | +0.03(+0.17%) |
Sep 15, 2022 | 18.02 | 18.14 | 17.55 | 17.78 | 629,538 | -0.41(-2.27%) |
Sep 14, 2022 | 18.28 | 18.39 | 17.88 | 18.19 | 615,079 | +0.18(+0.98%) |
Sep 13, 2022 | 18.56 | 18.63 | 17.96 | 18.01 | 766,335 | -1.22(-6.34%) |
Sep 12, 2022 | 19.32 | 19.42 | 18.94 | 19.23 | 570,666 | -0.04(-0.20%) |
Sep 09, 2022 | 19.13 | 19.57 | 19.13 | 19.27 | 460,054 | +0.46(+2.46%) |
Sep 08, 2022 | 18.29 | 18.82 | 17.99 | 18.81 | 542,483 | +0.30(+1.59%) |
Sep 07, 2022 | 18.44 | 18.68 | 18.06 | 18.51 | 875,011 | -0.03(-0.16%) |
Sep 06, 2022 | 18.94 | 18.94 | 18.35 | 18.54 | 853,631 | -0.31(-1.67%) |
Sep 02, 2022 | 19.52 | 19.59 | 18.73 | 18.86 | 662,781 | -0.34(-1.79%) |
Sep 01, 2022 | 19.24 | 19.26 | 18.66 | 19.20 | 676,079 | -0.54(-2.73%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.62 | 19.74 | 680,529 | -0.18(-0.89%) |
Aug 30, 2022 | 20.41 | 20.49 | 19.67 | 19.92 | 749,248 | -0.42(-2.07%) |
Aug 29, 2022 | 20.29 | 20.68 | 20.19 | 20.34 | 627,674 | -0.13(-0.62%) |
Aug 26, 2022 | 21.51 | 21.52 | 20.46 | 20.47 | 373,702 | -1.04(-4.83%) |
Aug 25, 2022 | 20.76 | 21.52 | 20.76 | 21.51 | 428,765 | +0.75(+3.59%) |
Aug 24, 2022 | 20.72 | 20.93 | 20.60 | 20.76 | 423,817 | -0.01(-0.05%) |
Aug 23, 2022 | 20.63 | 21.01 | 20.61 | 20.77 | 533,491 | +0.23(+1.10%) |
Aug 22, 2022 | 21.01 | 21.09 | 20.46 | 20.55 | 681,508 | -0.95(-4.43%) |
Aug 19, 2022 | 21.32 | 21.59 | 21.19 | 21.50 | 765,735 | -0.19(-0.86%) |
Aug 18, 2022 | 21.49 | 21.92 | 21.41 | 21.68 | 771,949 | +0.29(+1.38%) |
Aug 17, 2022 | 21.68 | 21.82 | 21.12 | 21.39 | 635,326 | -0.75(-3.37%) |
Aug 16, 2022 | 21.94 | 22.37 | 21.85 | 22.14 | 825,420 | +0.10(+0.45%) |
Aug 15, 2022 | 22.18 | 22.29 | 21.76 | 22.04 | 616,529 | -0.26(-1.19%) |
Aug 12, 2022 | 21.70 | 22.40 | 21.60 | 22.30 | 720,011 | +0.80(+3.74%) |
Aug 11, 2022 | 21.45 | 22.05 | 21.31 | 21.50 | 620,272 | +0.18(+0.83%) |
Aug 10, 2022 | 21.07 | 21.48 | 20.83 | 21.32 | 792,475 | +0.94(+4.62%) |
Aug 09, 2022 | 21.39 | 21.41 | 19.88 | 20.38 | 1,084,549 | -1.55(-7.07%) |
Aug 08, 2022 | 22.04 | 22.21 | 21.45 | 21.93 | 765,915 | -0.28(-1.28%) |
Aug 05, 2022 | 22.07 | 22.54 | 21.75 | 22.21 | 769,538 | -0.37(-1.65%) |
Aug 04, 2022 | 22.21 | 22.72 | 22.18 | 22.59 | 932,006 | +0.32(+1.45%) |
Aug 03, 2022 | 21.80 | 22.42 | 21.53 | 22.26 | 1,168,465 | +0.61(+2.81%) |
Aug 02, 2022 | 20.32 | 22.00 | 20.00 | 21.65 | 1,860,700 | +1.58(+7.87%) |
Aug 01, 2022 | 19.61 | 20.38 | 19.43 | 20.08 | 1,059,642 | +0.29(+1.49%) |
Jul 29, 2022 | 19.21 | 19.87 | 19.09 | 19.78 | 897,220 | +0.42(+2.18%) |
Jul 28, 2022 | 18.87 | 19.41 | 18.45 | 19.36 | 871,535 | +0.47(+2.49%) |
Jul 27, 2022 | 18.36 | 19.05 | 18.30 | 18.89 | 723,240 | +0.80(+4.45%) |
Jul 26, 2022 | 18.20 | 18.31 | 17.99 | 18.08 | 647,926 | -0.27(-1.50%) |
Jul 25, 2022 | 18.38 | 18.47 | 18.18 | 18.36 | 599,210 | -0.11(-0.58%) |
Jul 22, 2022 | 18.87 | 18.94 | 18.25 | 18.47 | 581,635 | -0.40(-2.13%) |
Jul 21, 2022 | 18.61 | 18.89 | 18.37 | 18.87 | 588,818 | +0.37(+2.01%) |
Jul 20, 2022 | 17.90 | 18.70 | 17.73 | 18.50 | 824,787 | +0.50(+2.78%) |
Jul 19, 2022 | 17.28 | 18.05 | 17.16 | 18.00 | 787,576 | +1.11(+6.56%) |
Jul 18, 2022 | 17.42 | 17.46 | 16.74 | 16.89 | 1,048,521 | -0.13(-0.75%) |
Jul 15, 2022 | 17.01 | 17.04 | 16.51 | 17.02 | 554,995 | +0.39(+2.36%) |
Jul 14, 2022 | 16.22 | 16.70 | 15.90 | 16.62 | 586,184 | +0.48(+2.98%) |
Jul 13, 2022 | 15.66 | 16.26 | 15.57 | 16.14 | 638,786 | +0.10(+0.61%) |
Jul 12, 2022 | 16.17 | 16.33 | 15.90 | 16.04 | 622,023 | +0.00(+0.00%) |
Jul 11, 2022 | 16.07 | 16.33 | 15.89 | 16.04 | 524,864 | -0.26(-1.62%) |
Jul 08, 2022 | 15.96 | 16.37 | 15.81 | 16.31 | 623,089 | +0.24(+1.46%) |
Jul 07, 2022 | 15.69 | 16.15 | 15.69 | 16.07 | 807,448 | +0.81(+5.33%) |
Jul 06, 2022 | 15.17 | 15.41 | 14.83 | 15.26 | 747,203 | +0.08(+0.52%) |
Jul 05, 2022 | 14.78 | 15.18 | 14.60 | 15.18 | 1,231,661 | +0.04(+0.26%) |
Jul 01, 2022 | 16.29 | 16.45 | 15.02 | 15.14 | 1,255,016 | -1.48(-8.91%) |
Jun 30, 2022 | 16.43 | 16.96 | 16.20 | 16.62 | 1,086,536 | +0.19(+1.13%) |
Jun 29, 2022 | 16.70 | 16.80 | 16.24 | 16.44 | 842,455 | -0.46(-2.73%) |
Jun 28, 2022 | 17.55 | 17.84 | 16.83 | 16.90 | 641,348 | -0.49(-2.82%) |
Jun 27, 2022 | 17.21 | 17.59 | 16.95 | 17.39 | 773,181 | +0.43(+2.54%) |
Jun 24, 2022 | 16.39 | 17.05 | 16.39 | 16.96 | 1,119,971 | +0.75(+4.60%) |
Jun 23, 2022 | 16.41 | 16.54 | 16.00 | 16.21 | 902,132 | -0.10(-0.60%) |
Jun 22, 2022 | 16.42 | 16.69 | 16.21 | 16.31 | 1,331,574 | -0.45(-2.69%) |
Jun 21, 2022 | 16.66 | 17.02 | 16.52 | 16.76 | 1,197,390 | +0.43(+2.64%) |
Jun 17, 2022 | 16.46 | 16.55 | 15.95 | 16.33 | 1,599,123 | +0.11(+0.67%) |
Jun 16, 2022 | 17.36 | 17.42 | 16.07 | 16.22 | 1,517,076 | -1.77(-9.81%) |
Jun 15, 2022 | 17.92 | 18.37 | 17.58 | 17.99 | 1,138,686 | +0.25(+1.38%) |
Jun 14, 2022 | 17.61 | 17.80 | 17.32 | 17.74 | 1,189,081 | +0.28(+1.63%) |
Jun 13, 2022 | 17.83 | 18.08 | 17.17 | 17.46 | 1,271,326 | -1.01(-5.47%) |
Jun 10, 2022 | 18.57 | 18.94 | 18.16 | 18.47 | 778,497 | -0.47(-2.49%) |
Jun 09, 2022 | 19.48 | 19.70 | 18.92 | 18.94 | 728,558 | -0.74(-3.74%) |
Jun 08, 2022 | 20.08 | 20.09 | 19.59 | 19.67 | 505,830 | -0.54(-2.67%) |
Jun 07, 2022 | 19.81 | 20.26 | 19.73 | 20.21 | 641,059 | +0.09(+0.44%) |
Jun 06, 2022 | 20.26 | 20.47 | 19.92 | 20.12 | 846,701 | +0.29(+1.48%) |
Jun 03, 2022 | 20.08 | 20.13 | 19.74 | 19.83 | 499,696 | -0.70(-3.43%) |
Jun 02, 2022 | 19.68 | 20.54 | 19.68 | 20.53 | 741,763 | +0.68(+3.45%) |
Jun 01, 2022 | 20.13 | 20.33 | 19.39 | 19.85 | 728,745 | -0.15(-0.73%) |
May 31, 2022 | 20.15 | 20.15 | 19.64 | 20.00 | 881,484 | -0.11(-0.54%) |
May 27, 2022 | 19.66 | 20.12 | 19.66 | 20.10 | 751,373 | +0.73(+3.79%) |
May 26, 2022 | 18.61 | 19.57 | 18.50 | 19.37 | 695,423 | +0.71(+3.83%) |
May 25, 2022 | 18.22 | 18.84 | 18.19 | 18.66 | 661,558 | +0.36(+1.98%) |
May 24, 2022 | 18.44 | 18.54 | 17.89 | 18.29 | 842,389 | -0.43(-2.30%) |
May 23, 2022 | 18.88 | 19.11 | 18.57 | 18.72 | 846,656 | -0.05(-0.26%) |
May 20, 2022 | 19.13 | 19.17 | 18.00 | 18.77 | 777,594 | +0.15(+0.79%) |
May 19, 2022 | 18.70 | 19.08 | 18.54 | 18.63 | 766,306 | -0.23(-1.19%) |
May 18, 2022 | 19.24 | 19.63 | 18.81 | 18.85 | 730,006 | -0.81(-4.13%) |
May 17, 2022 | 19.24 | 19.77 | 19.05 | 19.66 | 734,446 | +0.99(+5.29%) |
May 16, 2022 | 18.71 | 19.03 | 18.45 | 18.68 | 691,340 | -0.28(-1.50%) |
May 13, 2022 | 18.58 | 19.26 | 18.42 | 18.96 | 903,891 | +0.76(+4.19%) |
May 12, 2022 | 17.90 | 18.54 | 17.66 | 18.20 | 1,364,175 | +0.22(+1.20%) |
May 11, 2022 | 18.44 | 18.80 | 17.91 | 17.98 | 880,826 | -0.65(-3.47%) |
May 10, 2022 | 18.60 | 18.85 | 17.97 | 18.63 | 1,019,359 | +0.45(+2.48%) |
May 09, 2022 | 18.50 | 18.83 | 18.07 | 18.18 | 1,342,928 | -0.84(-4.42%) |
May 06, 2022 | 18.44 | 19.54 | 18.24 | 19.02 | 1,525,666 | +0.36(+1.94%) |
May 05, 2022 | 18.71 | 18.91 | 18.25 | 18.66 | 1,576,955 | -0.49(-2.55%) |
May 04, 2022 | 18.01 | 19.18 | 17.87 | 19.15 | 1,368,613 | +1.18(+6.59%) |
May 03, 2022 | 18.78 | 18.79 | 17.76 | 17.96 | 1,782,579 | -1.12(-5.89%) |
May 02, 2022 | 18.47 | 19.17 | 18.34 | 19.09 | 1,469,053 | +0.68(+3.72%) |
Apr 29, 2022 | 18.72 | 19.24 | 18.34 | 18.40 | 1,024,834 | -0.75(-3.93%) |
Apr 28, 2022 | 18.47 | 19.37 | 18.20 | 19.16 | 922,081 | +1.12(+6.18%) |
Apr 27, 2022 | 18.27 | 18.81 | 17.99 | 18.04 | 1,165,845 | -0.43(-2.33%) |
Apr 26, 2022 | 18.89 | 18.89 | 18.35 | 18.47 | 1,099,440 | -0.71(-3.72%) |
Apr 25, 2022 | 18.59 | 19.25 | 18.42 | 19.18 | 909,814 | +0.35(+1.87%) |
Apr 22, 2022 | 19.21 | 19.57 | 18.80 | 18.83 | 744,442 | -0.57(-2.92%) |
Apr 21, 2022 | 19.81 | 20.22 | 19.24 | 19.40 | 972,921 | +0.06(+0.30%) |
Apr 20, 2022 | 19.68 | 20.03 | 19.24 | 19.34 | 817,860 | +0.02(+0.10%) |
Apr 19, 2022 | 18.50 | 19.39 | 18.46 | 19.32 | 1,040,393 | +0.81(+4.39%) |
Apr 18, 2022 | 18.54 | 18.86 | 18.32 | 18.51 | 713,033 | +0.10(+0.53%) |
Apr 14, 2022 | 18.79 | 18.93 | 18.29 | 18.41 | 899,003 | -0.26(-1.41%) |
Apr 13, 2022 | 18.48 | 19.01 | 18.30 | 18.68 | 839,396 | +0.28(+1.54%) |
Apr 12, 2022 | 18.78 | 19.13 | 18.29 | 18.39 | 926,143 | +0.00(+0.00%) |
Apr 11, 2022 | 18.49 | 18.82 | 18.35 | 18.39 | 882,878 | -0.24(-1.31%) |
Apr 08, 2022 | 18.89 | 18.95 | 18.57 | 18.64 | 751,726 | -0.35(-1.85%) |
Apr 07, 2022 | 19.17 | 19.33 | 18.47 | 18.99 | 1,345,859 | -0.15(-0.77%) |
Apr 06, 2022 | 19.54 | 19.63 | 18.89 | 19.14 | 1,461,584 | -0.66(-3.31%) |
Apr 05, 2022 | 20.79 | 20.89 | 19.69 | 19.79 | 1,176,228 | -1.13(-5.42%) |
Apr 04, 2022 | 20.95 | 21.29 | 20.77 | 20.93 | 1,027,967 | +0.08(+0.38%) |
Apr 01, 2022 | 21.44 | 21.68 | 20.65 | 20.85 | 1,049,502 | -0.40(-1.89%) |
Mar 31, 2022 | 22.10 | 22.17 | 21.23 | 21.25 | 1,089,955 | -0.92(-4.15%) |
Mar 30, 2022 | 23.34 | 23.34 | 22.11 | 22.17 | 857,442 | -1.26(-5.39%) |
Mar 29, 2022 | 23.41 | 23.67 | 23.03 | 23.43 | 882,517 | +0.37(+1.61%) |
Mar 28, 2022 | 23.18 | 23.25 | 22.55 | 23.06 | 773,544 | -0.35(-1.50%) |
Mar 25, 2022 | 23.23 | 23.53 | 22.89 | 23.41 | 645,840 | +0.17(+0.72%) |
Mar 24, 2022 | 22.63 | 23.26 | 22.40 | 23.24 | 537,599 | +0.82(+3.67%) |
Mar 23, 2022 | 22.51 | 23.09 | 22.39 | 22.42 | 632,140 | -0.38(-1.67%) |
Mar 22, 2022 | 22.87 | 23.23 | 22.71 | 22.80 | 593,129 | -0.01(-0.04%) |
Mar 21, 2022 | 22.92 | 23.25 | 22.46 | 22.81 | 504,667 | -0.22(-0.93%) |
Mar 18, 2022 | 22.25 | 23.11 | 22.03 | 23.03 | 1,724,052 | +0.37(+1.64%) |
Mar 17, 2022 | 21.78 | 22.71 | 21.68 | 22.66 | 660,635 | +0.59(+2.66%) |
Mar 16, 2022 | 21.51 | 22.22 | 21.28 | 22.07 | 713,656 | +1.06(+5.03%) |
Mar 15, 2022 | 20.67 | 21.19 | 20.56 | 21.01 | 606,970 | +0.55(+2.68%) |
Mar 14, 2022 | 20.42 | 20.77 | 20.14 | 20.47 | 1,179,685 | +0.10(+0.48%) |
Mar 11, 2022 | 21.06 | 21.29 | 20.33 | 20.37 | 547,367 | -0.37(-1.79%) |
Mar 10, 2022 | 20.40 | 20.80 | 20.14 | 20.74 | 581,615 | -0.14(-0.66%) |
Mar 09, 2022 | 20.84 | 21.20 | 20.58 | 20.88 | 646,770 | +0.82(+4.10%) |
Mar 08, 2022 | 19.53 | 20.91 | 19.33 | 20.06 | 993,615 | +0.60(+3.07%) |
Mar 07, 2022 | 20.71 | 21.04 | 19.44 | 19.46 | 985,894 | -1.19(-5.78%) |
Mar 04, 2022 | 21.09 | 21.31 | 20.45 | 20.65 | 836,292 | -0.81(-3.78%) |
Mar 03, 2022 | 22.07 | 22.07 | 21.25 | 21.46 | 637,767 | -0.36(-1.66%) |
Mar 02, 2022 | 21.28 | 21.98 | 21.22 | 21.83 | 828,210 | +0.85(+4.06%) |
Mar 01, 2022 | 22.19 | 22.38 | 20.83 | 20.98 | 1,358,651 | -1.20(-5.43%) |
Feb 28, 2022 | 22.41 | 22.88 | 21.87 | 22.18 | 1,180,715 | -0.67(-2.91%) |
Feb 25, 2022 | 22.59 | 22.97 | 22.47 | 22.84 | 937,471 | +0.14(+0.60%) |
Feb 24, 2022 | 20.51 | 22.75 | 20.38 | 22.71 | 1,070,900 | +1.42(+6.65%) |
Feb 23, 2022 | 22.47 | 22.67 | 21.17 | 21.29 | 1,271,059 | -0.90(-4.05%) |
Feb 22, 2022 | 22.45 | 23.04 | 21.84 | 22.19 | 973,685 | -0.71(-3.11%) |
Feb 18, 2022 | 22.90 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.93 | 24.13 | 23.07 | 23.61 | 1,541,351 | -0.75(-3.08%) |
Feb 16, 2022 | 23.26 | 24.44 | 23.10 | 24.37 | 1,974,486 | +0.75(+3.18%) |
Feb 15, 2022 | 21.48 | 23.62 | 21.00 | 23.61 | 4,037,144 | +2.97(+14.37%) |
Feb 14, 2022 | 20.68 | 20.95 | 20.11 | 20.65 | 1,729,170 | +0.24(+1.20%) |
Feb 11, 2022 | 21.63 | 21.76 | 20.20 | 20.40 | 1,138,708 | -1.26(-5.81%) |
Feb 10, 2022 | 21.96 | 22.81 | 21.56 | 21.66 | 1,082,410 | -0.87(-3.86%) |
Feb 09, 2022 | 21.66 | 22.65 | 21.60 | 22.53 | 973,562 | +1.28(+6.02%) |
Feb 08, 2022 | 20.38 | 21.33 | 20.37 | 21.25 | 979,202 | +0.82(+4.01%) |
Feb 07, 2022 | 20.65 | 20.92 | 20.21 | 20.43 | 1,154,145 | -0.03(-0.14%) |
Feb 04, 2022 | 20.40 | 20.63 | 20.04 | 20.46 | 1,025,721 | -0.21(-1.04%) |
Feb 03, 2022 | 21.12 | 20.58 | 20.68 | 797,329 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.72 | 21.91 | 21.29 | 21.56 | 903,582 | +0.14(+0.64%) |
Feb 01, 2022 | 21.66 | 21.86 | 20.93 | 21.43 | 809,633 | -0.07(-0.32%) |
Jan 31, 2022 | 20.64 | 21.52 | 21.50 | 1,038,560 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.94 | 20.52 | 19.31 | 20.52 | 836,405 | +0.64(+3.24%) |
Jan 27, 2022 | 21.09 | 21.22 | 19.63 | 19.88 | 1,002,776 | -1.08(-5.17%) |
Jan 26, 2022 | 21.49 | 21.93 | 20.79 | 20.96 | 727,734 | +0.13(+0.61%) |
Jan 25, 2022 | 21.02 | 21.38 | 20.54 | 20.83 | 938,003 | -0.85(-3.92%) |
Jan 24, 2022 | 20.63 | 21.70 | 19.87 | 21.68 | 1,337,596 | +0.60(+2.82%) |
Jan 21, 2022 | 21.41 | 22.01 | 21.09 | 21.09 | 1,098,217 | -0.56(-2.57%) |
Jan 20, 2022 | 22.37 | 22.79 | 21.62 | 21.64 | 890,031 | -0.38(-1.73%) |
Jan 19, 2022 | 22.97 | 23.43 | 22.01 | 22.02 | 819,048 | -0.67(-2.97%) |
Jan 18, 2022 | 23.89 | 23.92 | 22.67 | 22.70 | 1,081,888 | -1.70(-6.96%) |
Jan 14, 2022 | 24.40 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.15 | 24.31 | 23.28 | 23.40 | 818,266 | -0.32(-1.36%) |
Jan 12, 2022 | 24.04 | 24.29 | 23.30 | 23.72 | 877,330 | -0.02(-0.08%) |
Jan 11, 2022 | 22.95 | 23.88 | 22.73 | 23.74 | 800,019 | +0.61(+2.62%) |
Jan 10, 2022 | 22.65 | 23.17 | 22.19 | 23.14 | 1,078,997 | -0.01(-0.04%) |
Jan 07, 2022 | 24.60 | 24.84 | 23.10 | 23.15 | 1,035,271 | -1.45(-5.91%) |
Jan 06, 2022 | 24.41 | 24.84 | 24.05 | 24.60 | 867,099 | +0.15(+0.60%) |
Jan 05, 2022 | 25.30 | 25.54 | 24.43 | 24.45 | 1,280,798 | -0.77(-3.06%) |
Jan 04, 2022 | 25.73 | 26.01 | 24.60 | 25.23 | 1,310,714 | -0.39(-1.52%) |
Jan 03, 2022 | 24.41 | 25.73 | 24.41 | 25.62 | 1,124,081 | +1.42(+5.85%) |
Dec 31, 2021 | 24.17 | 24.38 | 24.05 | 24.20 | 916,358 | +0.19(+0.77%) |
Dec 30, 2021 | 24.02 | 24.40 | 23.79 | 24.02 | 778,794 | -0.20(-0.85%) |
Dec 29, 2021 | 23.39 | 24.27 | 23.39 | 24.22 | 868,345 | +0.86(+3.68%) |
Dec 28, 2021 | 23.35 | 23.69 | 23.11 | 23.36 | 683,729 | +0.21(+0.93%) |
Dec 27, 2021 | 22.63 | 23.18 | 22.61 | 23.15 | 655,179 | +0.57(+2.51%) |
Dec 23, 2021 | 22.39 | 22.75 | 22.33 | 22.58 | 490,165 | +0.24(+1.09%) |
Dec 22, 2021 | 21.86 | 22.36 | 21.58 | 22.34 | 556,841 | +0.27(+1.24%) |
Dec 21, 2021 | 21.89 | 22.12 | 21.53 | 22.06 | 521,656 | +0.81(+3.81%) |
Dec 20, 2021 | 21.09 | 21.48 | 20.57 | 21.25 | 783,427 | -0.36(-1.67%) |
Dec 17, 2021 | 21.07 | 21.86 | 21.03 | 21.61 | 1,969,158 | +0.42(+1.98%) |
Dec 16, 2021 | 22.67 | 22.79 | 21.04 | 21.19 | 859,927 | -1.32(-5.85%) |
Dec 15, 2021 | 21.53 | 22.53 | 21.41 | 22.51 | 1,041,929 | +0.78(+3.59%) |
Dec 14, 2021 | 21.48 | 21.86 | 21.23 | 21.73 | 939,925 | -0.14(-0.62%) |
Dec 13, 2021 | 22.84 | 22.87 | 21.74 | 21.87 | 850,765 | -0.97(-4.23%) |
Dec 10, 2021 | 23.55 | 23.75 | 22.67 | 22.83 | 602,477 | -0.18(-0.76%) |
Dec 09, 2021 | 23.49 | 23.68 | 23.01 | 23.01 | 729,808 | -0.83(-3.48%) |
Dec 08, 2021 | 23.68 | 23.87 | 23.20 | 23.84 | 683,269 | -0.07(-0.29%) |
Dec 07, 2021 | 22.92 | 24.15 | 22.90 | 23.91 | 820,017 | +1.45(+6.48%) |
Dec 06, 2021 | 22.26 | 22.63 | 21.77 | 22.45 | 837,744 | +0.25(+1.14%) |
Dec 03, 2021 | 21.92 | 22.23 | 21.63 | 22.20 | 1,150,245 | +0.47(+2.15%) |
Dec 02, 2021 | 21.19 | 21.86 | 21.11 | 21.73 | 906,700 | +0.26(+1.23%) |
Dec 01, 2021 | 21.78 | 22.48 | 21.37 | 21.47 | 1,060,299 | +0.47(+2.23%) |
Nov 30, 2021 | 21.77 | 22.08 | 20.68 | 21.00 | 1,574,626 | -0.84(-3.84%) |
Nov 29, 2021 | 22.11 | 22.40 | 21.55 | 21.84 | 1,004,965 | +0.18(+0.85%) |
Nov 26, 2021 | 21.75 | 22.38 | 21.41 | 21.65 | 650,997 | -1.01(-4.47%) |
Nov 24, 2021 | 22.51 | 22.70 | 22.25 | 22.67 | 824,560 | -0.19(-0.83%) |
Nov 23, 2021 | 22.69 | 23.09 | 22.62 | 22.86 | 1,803,661 | +0.02(+0.08%) |
Nov 22, 2021 | 24.75 | 24.85 | 22.58 | 22.84 | 1,498,830 | -1.77(-7.19%) |
Nov 19, 2021 | 24.30 | 25.06 | 23.98 | 24.61 | 1,135,560 | +0.42(+1.73%) |
Nov 18, 2021 | 24.04 | 24.24 | 23.79 | 24.19 | 1,052,718 | +0.37(+1.55%) |
Nov 17, 2021 | 23.57 | 23.92 | 22.93 | 23.82 | 1,091,447 | +0.30(+1.28%) |
Nov 16, 2021 | 22.66 | 23.59 | 22.53 | 23.51 | 799,302 | +0.73(+3.21%) |
Nov 15, 2021 | 22.93 | 22.93 | 22.52 | 22.78 | 519,433 | +0.09(+0.39%) |
Nov 12, 2021 | 22.59 | 22.83 | 22.42 | 22.70 | 489,446 | +0.19(+0.87%) |
Nov 11, 2021 | 22.50 | 22.66 | 22.27 | 22.50 | 473,764 | +0.40(+1.81%) |
Nov 10, 2021 | 22.49 | 22.00 | 22.10 | 703,625 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.27 | 23.31 | 22.55 | 22.91 | 772,497 | -0.26(-1.13%) |
Nov 08, 2021 | 23.07 | 23.51 | 23.03 | 23.17 | 916,924 | +0.26(+1.15%) |
Nov 05, 2021 | 22.96 | 23.30 | 22.63 | 22.91 | 937,528 | +0.12(+0.51%) |
Nov 04, 2021 | 22.40 | 22.92 | 22.32 | 22.79 | 953,657 | +0.52(+2.32%) |
Nov 03, 2021 | 21.85 | 22.46 | 21.75 | 22.28 | 940,406 | +0.41(+1.87%) |
Nov 02, 2021 | 22.25 | 22.50 | 21.81 | 21.87 | 855,103 | -0.39(-1.75%) |
Nov 01, 2021 | 21.37 | 22.30 | 21.85 | 22.26 | 974,007 | +0.91(+4.24%) |
Oct 29, 2021 | 21.32 | 21.12 | 21.35 | 1,623,933 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.69 | 22.07 | 21.40 | 21.57 | 1,229,256 | +0.21(+1.00%) |
Oct 27, 2021 | 21.67 | 22.09 | 21.30 | 21.35 | 1,305,336 | -0.32(-1.48%) |
Oct 26, 2021 | 22.95 | 21.67 | 2,316,328 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.74 | 22.44 | 21.74 | 22.32 | 2,027,569 | +0.61(+2.83%) |
Oct 22, 2021 | 22.66 | 21.64 | 21.70 | 1,077,658 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.36 | 22.66 | 22.18 | 22.56 | 905,564 | +0.09(+0.39%) |
Oct 20, 2021 | 21.97 | 22.63 | 21.72 | 22.47 | 901,918 | +0.60(+2.76%) |
Oct 19, 2021 | 22.01 | 22.16 | 21.75 | 21.87 | 785,236 | -0.01(-0.04%) |
Oct 18, 2021 | 21.43 | 21.94 | 21.31 | 21.88 | 963,923 | +0.26(+1.22%) |
Oct 15, 2021 | 22.17 | 22.25 | 21.61 | 21.61 | 1,137,109 | -0.20(-0.94%) |
Oct 14, 2021 | 22.34 | 22.49 | 21.68 | 21.82 | 1,371,062 | +0.11(+0.49%) |
Oct 13, 2021 | 21.88 | 22.15 | 21.54 | 21.71 | 1,544,043 | -0.13(-0.58%) |
Oct 12, 2021 | 23.78 | 23.94 | 21.60 | 21.84 | 3,718,645 | -2.61(-10.68%) |
Oct 11, 2021 | 24.40 | 24.77 | 24.40 | 24.45 | 451,154 | -0.06(-0.24%) |
Oct 08, 2021 | 25.07 | 25.21 | 24.38 | 24.51 | 513,276 | -0.49(-1.95%) |
Oct 07, 2021 | 24.89 | 25.43 | 24.89 | 24.99 | 965,925 | +0.45(+1.83%) |
Oct 06, 2021 | 24.08 | 24.60 | 24.00 | 24.55 | 866,294 | +0.15(+0.60%) |
Oct 05, 2021 | 24.30 | 24.72 | 24.12 | 24.40 | 595,387 | +0.22(+0.93%) |
Oct 04, 2021 | 24.19 | 24.30 | 23.82 | 24.18 | 988,522 | -0.27(-1.12%) |