Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.19 | 31.09 | 29.73 | 30.20 | 166,189 | -0.43(-1.42%) |
Sep 29, 2022 | 30.25 | 30.72 | 29.17 | 30.63 | 484,649 | -0.18(-0.58%) |
Sep 28, 2022 | 28.67 | 31.01 | 28.47 | 30.81 | 238,780 | +2.61(+9.25%) |
Sep 27, 2022 | 28.55 | 29.26 | 27.90 | 28.20 | 240,194 | +0.60(+2.18%) |
Sep 26, 2022 | 28.65 | 29.40 | 27.55 | 27.60 | 459,060 | -1.46(-5.03%) |
Sep 23, 2022 | 31.28 | 31.28 | 28.56 | 29.06 | 298,737 | -4.65(-13.80%) |
Sep 22, 2022 | 35.07 | 35.45 | 33.65 | 33.71 | 103,323 | -0.41(-1.19%) |
Sep 21, 2022 | 36.24 | 36.51 | 34.07 | 34.12 | 86,945 | -1.01(-2.87%) |
Sep 20, 2022 | 35.21 | 35.50 | 34.33 | 35.13 | 125,311 | -0.53(-1.50%) |
Sep 19, 2022 | 33.64 | 35.70 | 33.49 | 35.66 | 150,388 | +0.05(+0.14%) |
Sep 16, 2022 | 36.99 | 37.04 | 34.53 | 35.61 | 162,062 | -1.55(-4.17%) |
Sep 15, 2022 | 37.83 | 38.08 | 36.82 | 37.16 | 112,472 | -1.91(-4.88%) |
Sep 14, 2022 | 37.59 | 39.63 | 37.59 | 39.07 | 132,887 | +2.08(+5.64%) |
Sep 13, 2022 | 38.05 | 38.85 | 36.61 | 36.98 | 193,972 | -1.80(-4.64%) |
Sep 12, 2022 | 38.54 | 39.58 | 37.92 | 38.78 | 176,329 | +1.28(+3.43%) |
Sep 09, 2022 | 37.02 | 37.86 | 36.56 | 37.50 | 129,046 | +1.74(+4.86%) |
Sep 08, 2022 | 35.57 | 36.11 | 35.00 | 35.76 | 138,616 | +0.38(+1.06%) |
Sep 07, 2022 | 34.64 | 35.63 | 34.00 | 35.38 | 213,571 | -0.69(-1.92%) |
Sep 06, 2022 | 37.63 | 37.64 | 35.85 | 36.08 | 182,901 | -0.79(-2.14%) |
Sep 02, 2022 | 37.29 | 37.67 | 36.35 | 36.87 | 142,658 | +1.38(+3.90%) |
Sep 01, 2022 | 36.18 | 36.31 | 34.58 | 35.48 | 176,018 | -1.81(-4.85%) |
Aug 31, 2022 | 36.31 | 38.41 | 35.80 | 37.29 | 205,708 | -0.51(-1.36%) |
Aug 30, 2022 | 39.22 | 39.25 | 37.28 | 37.80 | 223,954 | -2.78(-6.84%) |
Aug 29, 2022 | 39.38 | 41.63 | 39.26 | 40.58 | 312,870 | +1.15(+2.91%) |
Aug 26, 2022 | 40.20 | 41.10 | 39.19 | 39.44 | 143,408 | -0.91(-2.25%) |
Aug 25, 2022 | 40.28 | 40.74 | 39.69 | 40.34 | 109,078 | +0.58(+1.47%) |
Aug 24, 2022 | 38.92 | 39.84 | 38.48 | 39.76 | 283,459 | +1.04(+2.68%) |
Aug 23, 2022 | 37.42 | 39.36 | 37.42 | 38.72 | 160,147 | +2.50(+6.90%) |
Aug 22, 2022 | 35.72 | 36.73 | 34.79 | 36.22 | 122,759 | -0.24(-0.65%) |
Aug 19, 2022 | 36.35 | 36.93 | 35.95 | 36.46 | 121,840 | -0.14(-0.38%) |
Aug 18, 2022 | 35.51 | 36.65 | 35.50 | 36.60 | 173,585 | +1.87(+5.38%) |
Aug 17, 2022 | 33.95 | 35.35 | 33.81 | 34.73 | 127,858 | +0.57(+1.68%) |
Aug 16, 2022 | 34.44 | 35.14 | 33.84 | 34.16 | 94,853 | -0.17(-0.49%) |
Aug 15, 2022 | 33.30 | 34.73 | 32.58 | 34.33 | 179,159 | -1.34(-3.77%) |
Aug 12, 2022 | 34.63 | 35.67 | 34.38 | 35.67 | 137,847 | +0.59(+1.69%) |
Aug 11, 2022 | 34.07 | 35.61 | 33.91 | 35.08 | 187,716 | +2.23(+6.80%) |
Aug 10, 2022 | 32.44 | 33.18 | 31.30 | 32.84 | 113,184 | +0.58(+1.81%) |
Aug 09, 2022 | 31.99 | 33.04 | 31.99 | 32.26 | 152,961 | +1.01(+3.22%) |
Aug 08, 2022 | 31.01 | 31.80 | 30.87 | 31.25 | 138,475 | +0.37(+1.18%) |
Aug 05, 2022 | 28.98 | 31.36 | 28.93 | 30.89 | 148,018 | +1.25(+4.23%) |
Aug 04, 2022 | 31.56 | 31.66 | 29.47 | 29.63 | 186,184 | -2.26(-7.09%) |
Aug 03, 2022 | 34.02 | 34.19 | 31.52 | 31.90 | 204,318 | -1.89(-5.59%) |
Aug 02, 2022 | 33.76 | 34.36 | 33.18 | 33.78 | 119,924 | -0.10(-0.29%) |
Aug 01, 2022 | 33.90 | 34.26 | 33.09 | 33.88 | 277,227 | -1.41(-4.00%) |
Jul 29, 2022 | 33.76 | 35.50 | 33.74 | 35.30 | 276,228 | +2.79(+8.57%) |
Jul 28, 2022 | 32.65 | 33.19 | 31.42 | 32.51 | 107,741 | +0.44(+1.39%) |
Jul 27, 2022 | 31.10 | 32.34 | 30.49 | 32.06 | 145,679 | +1.39(+4.54%) |
Jul 26, 2022 | 31.94 | 32.13 | 30.24 | 30.67 | 161,683 | -0.50(-1.62%) |
Jul 25, 2022 | 29.70 | 31.18 | 29.14 | 31.17 | 160,306 | +2.20(+7.61%) |
Jul 22, 2022 | 29.64 | 30.28 | 28.65 | 28.97 | 148,736 | -0.61(-2.07%) |
Jul 21, 2022 | 28.97 | 29.58 | 27.78 | 29.58 | 191,360 | -0.98(-3.20%) |
Jul 20, 2022 | 29.32 | 30.74 | 29.06 | 30.56 | 141,633 | +0.69(+2.32%) |
Jul 19, 2022 | 28.12 | 29.95 | 28.12 | 29.87 | 188,961 | +1.85(+6.59%) |
Jul 18, 2022 | 28.15 | 28.92 | 27.84 | 28.02 | 332,246 | +1.10(+4.07%) |
Jul 15, 2022 | 27.10 | 27.21 | 26.09 | 26.93 | 429,514 | +0.82(+3.14%) |
Jul 14, 2022 | 25.31 | 26.14 | 24.47 | 26.11 | 558,467 | -0.95(-3.51%) |
Jul 13, 2022 | 26.33 | 28.10 | 26.26 | 27.05 | 332,404 | -0.03(-0.11%) |
Jul 12, 2022 | 26.82 | 27.38 | 26.16 | 27.08 | 306,521 | -1.13(-3.99%) |
Jul 11, 2022 | 27.98 | 28.62 | 27.46 | 28.21 | 497,992 | -0.56(-1.96%) |
Jul 08, 2022 | 29.40 | 29.66 | 27.96 | 28.77 | 364,998 | -0.02(-0.07%) |
Jul 07, 2022 | 28.05 | 29.22 | 28.05 | 28.79 | 352,736 | +2.03(+7.57%) |
Jul 06, 2022 | 27.13 | 28.14 | 25.23 | 26.77 | 700,809 | -1.01(-3.63%) |
Jul 05, 2022 | 28.93 | 29.06 | 26.55 | 27.78 | 590,877 | -2.34(-7.78%) |
Jul 01, 2022 | 29.96 | 30.38 | 28.18 | 30.12 | 413,390 | +0.78(+2.66%) |
Jun 30, 2022 | 29.23 | 30.72 | 28.75 | 29.34 | 346,661 | -1.27(-4.16%) |
Jun 29, 2022 | 33.76 | 33.97 | 30.42 | 30.61 | 288,471 | -2.18(-6.66%) |
Jun 28, 2022 | 32.80 | 33.81 | 31.87 | 32.80 | 445,114 | +1.66(+5.33%) |
Jun 27, 2022 | 30.11 | 31.57 | 30.09 | 31.14 | 367,438 | +1.72(+5.84%) |
Jun 24, 2022 | 29.54 | 30.56 | 28.79 | 29.42 | 209,639 | +0.89(+3.12%) |
Jun 23, 2022 | 31.19 | 31.43 | 27.66 | 28.53 | 431,638 | -2.30(-7.47%) |
Jun 22, 2022 | 30.48 | 31.97 | 30.05 | 30.83 | 358,474 | -2.81(-8.34%) |
Jun 21, 2022 | 31.99 | 34.02 | 31.99 | 33.63 | 515,746 | +3.15(+10.34%) |
Jun 17, 2022 | 33.48 | 34.04 | 29.66 | 30.48 | 1,004,517 | -3.59(-10.52%) |
Jun 16, 2022 | 36.37 | 36.67 | 33.49 | 34.07 | 489,613 | -4.29(-11.19%) |
Jun 15, 2022 | 39.71 | 40.18 | 36.99 | 38.36 | 187,829 | -1.57(-3.92%) |
Jun 14, 2022 | 41.38 | 42.46 | 38.93 | 39.93 | 183,672 | +0.05(+0.12%) |
Jun 13, 2022 | 41.72 | 41.93 | 38.22 | 39.88 | 497,293 | -4.71(-10.56%) |
Jun 10, 2022 | 45.44 | 46.39 | 43.55 | 44.59 | 297,376 | -1.50(-3.25%) |
Jun 09, 2022 | 47.79 | 48.04 | 46.04 | 46.08 | 258,088 | -2.28(-4.70%) |
Jun 08, 2022 | 48.68 | 49.41 | 47.89 | 48.36 | 312,784 | +0.03(+0.06%) |
Jun 07, 2022 | 45.41 | 48.36 | 45.41 | 48.33 | 250,384 | +2.87(+6.30%) |
Jun 06, 2022 | 46.04 | 46.09 | 44.97 | 45.46 | 178,567 | -0.07(-0.15%) |
Jun 03, 2022 | 44.64 | 45.81 | 44.62 | 45.53 | 121,274 | +1.12(+2.53%) |
Jun 02, 2022 | 43.96 | 44.97 | 43.56 | 44.41 | 153,612 | -0.23(-0.51%) |
Jun 01, 2022 | 44.14 | 45.22 | 43.33 | 44.64 | 182,905 | +1.61(+3.73%) |
May 31, 2022 | 45.82 | 46.29 | 42.68 | 43.03 | 307,169 | -1.41(-3.17%) |
May 27, 2022 | 42.80 | 44.50 | 42.53 | 44.44 | 234,925 | +1.52(+3.54%) |
May 26, 2022 | 42.47 | 43.46 | 42.47 | 42.92 | 184,608 | +1.05(+2.50%) |
May 25, 2022 | 40.52 | 42.04 | 40.52 | 41.87 | 208,870 | +1.74(+4.33%) |
May 24, 2022 | 39.20 | 40.47 | 38.41 | 40.14 | 178,370 | +0.18(+0.45%) |
May 23, 2022 | 38.83 | 40.19 | 38.48 | 39.96 | 246,648 | +2.06(+5.42%) |
May 20, 2022 | 38.20 | 39.31 | 36.44 | 37.90 | 259,570 | +0.27(+0.71%) |
May 19, 2022 | 36.29 | 38.80 | 36.16 | 37.63 | 373,675 | -0.21(-0.57%) |
May 18, 2022 | 40.56 | 40.56 | 36.93 | 37.85 | 274,890 | -2.05(-5.14%) |
May 17, 2022 | 40.14 | 40.33 | 39.15 | 39.89 | 279,986 | +1.04(+2.67%) |
May 16, 2022 | 37.18 | 39.63 | 37.18 | 38.85 | 466,093 | +1.88(+5.10%) |
May 13, 2022 | 35.72 | 37.30 | 35.64 | 36.97 | 237,031 | +2.38(+6.88%) |
May 12, 2022 | 34.34 | 34.65 | 32.57 | 34.59 | 191,683 | +0.03(+0.10%) |
May 11, 2022 | 34.92 | 36.66 | 34.29 | 34.56 | 253,198 | +0.98(+2.93%) |
May 10, 2022 | 34.10 | 35.33 | 32.26 | 33.57 | 356,318 | +0.38(+1.13%) |
May 09, 2022 | 38.16 | 38.16 | 32.90 | 33.19 | 532,121 | -6.59(-16.56%) |
May 06, 2022 | 38.71 | 39.82 | 37.28 | 39.78 | 545,950 | +2.05(+5.44%) |
May 05, 2022 | 39.40 | 39.40 | 36.17 | 37.73 | 232,319 | -1.18(-3.02%) |
May 04, 2022 | 37.18 | 39.12 | 36.48 | 38.91 | 382,858 | +2.89(+8.02%) |
May 03, 2022 | 34.18 | 36.26 | 34.18 | 36.02 | 216,038 | +1.96(+5.75%) |
May 02, 2022 | 32.75 | 34.09 | 32.49 | 34.06 | 250,295 | +0.87(+2.62%) |
Apr 29, 2022 | 35.21 | 35.44 | 32.95 | 33.19 | 231,069 | -1.76(-5.03%) |
Apr 28, 2022 | 33.18 | 35.46 | 32.07 | 34.95 | 214,921 | +2.01(+6.11%) |
Apr 27, 2022 | 32.41 | 33.54 | 31.39 | 32.94 | 216,594 | +0.93(+2.89%) |
Apr 26, 2022 | 32.39 | 33.68 | 31.90 | 32.01 | 205,637 | +0.07(+0.22%) |
Apr 25, 2022 | 32.10 | 32.18 | 29.60 | 31.94 | 490,688 | -2.19(-6.41%) |
Apr 22, 2022 | 35.72 | 36.58 | 34.12 | 34.13 | 290,944 | -1.80(-5.02%) |
Apr 21, 2022 | 38.91 | 39.17 | 35.70 | 35.93 | 260,643 | -2.49(-6.49%) |
Apr 20, 2022 | 38.32 | 38.76 | 37.78 | 38.43 | 145,600 | +0.35(+0.91%) |
Apr 19, 2022 | 38.22 | 39.04 | 37.72 | 38.08 | 215,819 | -0.66(-1.71%) |
Apr 18, 2022 | 38.26 | 39.08 | 37.87 | 38.74 | 226,459 | +1.13(+3.01%) |
Apr 14, 2022 | 36.99 | 38.18 | 36.94 | 37.61 | 189,299 | +0.31(+0.83%) |
Apr 13, 2022 | 37.09 | 37.38 | 35.97 | 37.30 | 198,030 | +1.00(+2.75%) |
Apr 12, 2022 | 36.41 | 37.48 | 36.14 | 36.30 | 247,574 | +1.19(+3.39%) |
Apr 11, 2022 | 36.63 | 36.63 | 35.02 | 35.11 | 267,770 | -2.25(-6.01%) |
Apr 08, 2022 | 35.81 | 37.59 | 35.81 | 37.36 | 327,272 | +1.80(+5.06%) |
Apr 07, 2022 | 35.05 | 35.78 | 33.83 | 35.56 | 242,477 | +0.87(+2.52%) |
Apr 06, 2022 | 35.09 | 35.61 | 34.43 | 34.68 | 177,850 | +0.32(+0.93%) |
Apr 05, 2022 | 35.59 | 36.64 | 34.31 | 34.36 | 243,480 | -1.17(-3.30%) |
Apr 04, 2022 | 35.85 | 35.96 | 34.84 | 35.54 | 191,861 | +0.13(+0.38%) |
Apr 01, 2022 | 34.67 | 35.95 | 34.67 | 35.40 | 276,510 | +0.60(+1.71%) |
Mar 31, 2022 | 34.77 | 36.22 | 34.77 | 34.81 | 400,110 | -0.86(-2.41%) |
Mar 30, 2022 | 35.46 | 36.19 | 35.25 | 35.67 | 220,818 | +0.74(+2.11%) |
Mar 29, 2022 | 33.64 | 34.96 | 32.88 | 34.93 | 950,507 | -0.24(-0.67%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.73 | 35.17 | 246,514 | -1.84(-4.97%) |
Mar 25, 2022 | 34.98 | 37.02 | 34.98 | 37.01 | 420,563 | +1.71(+4.83%) |
Mar 24, 2022 | 35.22 | 35.95 | 35.02 | 35.30 | 282,963 | +0.11(+0.31%) |
Mar 23, 2022 | 34.96 | 35.67 | 34.91 | 35.19 | 230,760 | +1.25(+3.69%) |
Mar 22, 2022 | 34.05 | 34.27 | 33.16 | 33.94 | 258,898 | -0.41(-1.19%) |
Mar 21, 2022 | 33.12 | 34.52 | 33.12 | 34.35 | 449,389 | +2.44(+7.66%) |
Mar 18, 2022 | 32.02 | 32.23 | 31.48 | 31.90 | 280,151 | +0.04(+0.14%) |
Mar 17, 2022 | 30.91 | 32.02 | 30.58 | 31.86 | 380,016 | +2.02(+6.77%) |
Mar 16, 2022 | 30.37 | 30.66 | 29.25 | 29.84 | 395,122 | -0.18(-0.61%) |
Mar 15, 2022 | 29.80 | 30.66 | 28.83 | 30.02 | 808,438 | -2.19(-6.79%) |
Mar 14, 2022 | 32.97 | 33.21 | 31.40 | 32.21 | 428,270 | -2.13(-6.21%) |
Mar 11, 2022 | 34.05 | 35.18 | 33.64 | 34.34 | 470,225 | -0.61(-1.74%) |
Mar 10, 2022 | 33.67 | 35.04 | 34.95 | 503,643 | +1.95(+5.90%) | |
Mar 09, 2022 | 32.53 | 34.47 | 31.54 | 33.01 | 764,568 | -2.06(-5.87%) |
Mar 08, 2022 | 35.30 | 37.38 | 33.26 | 35.06 | 1,143,502 | +0.84(+2.47%) |
Mar 07, 2022 | 33.98 | 35.23 | 32.71 | 34.22 | 970,168 | +1.06(+3.20%) |
Mar 04, 2022 | 31.46 | 33.18 | 31.28 | 33.16 | 458,485 | +1.88(+6.01%) |
Mar 03, 2022 | 30.62 | 31.71 | 30.52 | 31.28 | 202,365 | +0.04(+0.14%) |
Mar 02, 2022 | 30.70 | 31.64 | 30.69 | 31.23 | 640,214 | +1.37(+4.59%) |
Mar 01, 2022 | 29.78 | 30.74 | 29.20 | 29.86 | 356,578 | +0.53(+1.79%) |
Feb 28, 2022 | 27.57 | 29.35 | 27.37 | 29.34 | 218,438 | +1.53(+5.51%) |
Feb 25, 2022 | 26.67 | 27.83 | 27.00 | 27.80 | 256,472 | +1.44(+5.45%) |
Feb 24, 2022 | 27.80 | 27.80 | 25.04 | 26.37 | 384,089 | -0.30(-1.13%) |
Feb 23, 2022 | 26.46 | 27.04 | 26.24 | 26.67 | 227,147 | +0.51(+1.96%) |
Feb 22, 2022 | 28.65 | 28.65 | 25.40 | 26.16 | 335,451 | -0.92(-3.38%) |
Feb 18, 2022 | 27.07 | 0 | -0.38(-1.37%) | |||
Feb 17, 2022 | 27.51 | 28.03 | 27.12 | 27.45 | 184,641 | -0.10(-0.35%) |
Feb 16, 2022 | 27.53 | 28.41 | 27.26 | 27.54 | 169,629 | +0.37(+1.36%) |
Feb 15, 2022 | 26.50 | 27.24 | 26.11 | 27.17 | 200,612 | -0.58(-2.10%) |
Feb 14, 2022 | 28.70 | 28.70 | 27.11 | 27.76 | 370,658 | -1.24(-4.29%) |
Feb 11, 2022 | 27.76 | 29.10 | 27.73 | 29.00 | 340,557 | +1.49(+5.40%) |
Feb 10, 2022 | 27.60 | 28.52 | 27.17 | 27.51 | 125,509 | -0.36(-1.28%) |
Feb 09, 2022 | 27.53 | 28.28 | 27.42 | 27.87 | 142,383 | +0.48(+1.77%) |
Feb 08, 2022 | 28.50 | 28.50 | 27.00 | 27.39 | 260,941 | -1.13(-3.97%) |
Feb 07, 2022 | 27.56 | 29.01 | 27.24 | 28.52 | 296,699 | +0.64(+2.28%) |
Feb 04, 2022 | 27.64 | 28.69 | 27.64 | 27.88 | 250,761 | +0.82(+3.01%) |
Feb 03, 2022 | 27.38 | 27.45 | 26.61 | 27.07 | 141,648 | -0.59(-2.14%) |
Feb 02, 2022 | 27.34 | 27.76 | 26.55 | 27.66 | 243,780 | +0.16(+0.58%) |
Feb 01, 2022 | 25.60 | 27.61 | 25.33 | 27.50 | 381,634 | +1.82(+7.07%) |
Jan 31, 2022 | 25.34 | 25.95 | 25.69 | 167,292 | +0.34(+1.33%) | |
Jan 28, 2022 | 25.32 | 25.65 | 24.39 | 25.35 | 252,840 | -0.19(-0.75%) |
Jan 27, 2022 | 25.88 | 26.35 | 24.74 | 25.54 | 375,221 | +0.49(+1.96%) |
Jan 26, 2022 | 25.70 | 26.02 | 24.53 | 25.05 | 810,767 | -0.07(-0.29%) |
Jan 25, 2022 | 23.23 | 25.29 | 22.47 | 25.12 | 645,778 | +1.76(+7.52%) |
Jan 24, 2022 | 22.05 | 23.55 | 21.21 | 23.36 | 685,126 | +0.21(+0.91%) |
Jan 21, 2022 | 23.72 | 23.76 | 22.62 | 23.15 | 406,523 | -0.93(-3.86%) |
Jan 20, 2022 | 24.35 | 25.38 | 23.99 | 24.08 | 226,077 | -0.50(-2.05%) |
Jan 19, 2022 | 25.44 | 25.44 | 24.24 | 24.59 | 210,653 | -0.37(-1.48%) |
Jan 18, 2022 | 25.43 | 25.55 | 24.26 | 24.96 | 305,428 | +0.10(+0.38%) |
Jan 14, 2022 | 24.86 | 0 | +1.14(+4.82%) | |||
Jan 13, 2022 | 24.03 | 24.38 | 23.63 | 23.72 | 97,402 | -0.30(-1.25%) |
Jan 12, 2022 | 24.03 | 24.31 | 23.73 | 24.02 | 209,345 | +0.11(+0.44%) |
Jan 11, 2022 | 22.83 | 23.96 | 22.51 | 23.91 | 330,223 | +1.46(+6.49%) |
Jan 10, 2022 | 22.56 | 22.63 | 21.93 | 22.46 | 340,312 | -0.15(-0.65%) |
Jan 07, 2022 | 22.15 | 22.67 | 21.98 | 22.60 | 630,100 | +0.60(+2.75%) |
Jan 06, 2022 | 21.84 | 22.19 | 21.50 | 22.00 | 246,145 | +0.95(+4.50%) |
Jan 05, 2022 | 21.53 | 22.01 | 21.03 | 21.05 | 289,845 | -0.13(-0.60%) |
Jan 04, 2022 | 20.31 | 21.30 | 20.31 | 21.18 | 509,758 | +1.31(+6.61%) |
Jan 03, 2022 | 18.91 | 19.90 | 18.90 | 19.87 | 198,533 | +1.12(+5.95%) |
Dec 31, 2021 | 18.66 | 18.93 | 18.61 | 18.75 | 99,281 | +0.06(+0.30%) |
Dec 30, 2021 | 19.10 | 19.19 | 18.66 | 18.69 | 101,462 | -0.24(-1.27%) |
Dec 29, 2021 | 19.03 | 19.23 | 18.75 | 18.93 | 103,067 | -0.22(-1.12%) |
Dec 28, 2021 | 19.32 | 19.53 | 18.96 | 19.15 | 151,345 | -0.06(-0.31%) |
Dec 27, 2021 | 18.30 | 19.21 | 18.07 | 19.21 | 248,702 | +0.77(+4.16%) |
Dec 23, 2021 | 18.64 | 18.84 | 18.43 | 18.44 | 130,321 | +0.06(+0.32%) |
Dec 22, 2021 | 18.25 | 18.59 | 17.84 | 18.38 | 119,852 | +0.19(+1.03%) |
Dec 21, 2021 | 17.69 | 18.28 | 17.63 | 18.20 | 189,077 | +0.99(+5.76%) |
Dec 20, 2021 | 16.79 | 17.23 | 16.34 | 17.20 | 360,853 | -0.46(-2.59%) |
Dec 17, 2021 | 18.01 | 18.08 | 17.36 | 17.66 | 393,655 | -0.75(-4.05%) |
Dec 16, 2021 | 18.52 | 19.08 | 18.35 | 18.41 | 500,461 | +0.18(+1.01%) |
Dec 15, 2021 | 18.26 | 18.38 | 17.42 | 18.22 | 190,481 | -0.09(-0.48%) |
Dec 14, 2021 | 18.30 | 18.88 | 18.23 | 18.31 | 222,879 | -0.22(-1.21%) |
Dec 13, 2021 | 19.35 | 19.35 | 18.34 | 18.53 | 271,893 | -1.06(-5.40%) |
Dec 10, 2021 | 19.69 | 19.72 | 18.92 | 19.59 | 142,542 | +0.27(+1.42%) |
Dec 09, 2021 | 19.48 | 19.53 | 19.14 | 19.32 | 117,008 | -0.39(-2.00%) |
Dec 08, 2021 | 19.89 | 19.91 | 19.65 | 19.71 | 79,420 | +0.01(+0.07%) |
Dec 07, 2021 | 19.44 | 20.06 | 19.41 | 19.70 | 167,067 | +0.88(+4.67%) |
Dec 06, 2021 | 18.71 | 19.24 | 18.47 | 18.82 | 520,105 | +0.56(+3.06%) |
Dec 03, 2021 | 19.13 | 19.19 | 17.92 | 18.26 | 178,089 | -0.29(-1.58%) |
Dec 02, 2021 | 17.55 | 18.71 | 17.25 | 18.55 | 297,155 | +0.93(+5.30%) |
Dec 01, 2021 | 18.85 | 19.21 | 17.60 | 17.62 | 423,720 | -0.44(-2.45%) |
Nov 30, 2021 | 18.28 | 18.66 | 17.90 | 18.06 | 311,663 | -0.96(-5.05%) |
Nov 29, 2021 | 19.68 | 19.90 | 18.90 | 19.02 | 237,297 | +0.24(+1.28%) |
Nov 26, 2021 | 18.49 | 18.90 | 17.82 | 18.78 | 921,913 | -1.63(-7.99%) |
Nov 24, 2021 | 19.86 | 20.56 | 19.86 | 20.41 | 307,127 | +0.43(+2.14%) |
Nov 23, 2021 | 19.37 | 20.06 | 19.37 | 19.98 | 245,186 | +1.10(+5.83%) |
Nov 22, 2021 | 18.26 | 19.44 | 18.26 | 18.88 | 628,063 | +0.58(+3.15%) |
Nov 19, 2021 | 18.92 | 18.95 | 18.23 | 18.31 | 338,032 | -1.39(-7.04%) |
Nov 18, 2021 | 19.91 | 19.69 | 19.67 | 19.69 | 286,285 | -0.19(-0.98%) |
Nov 17, 2021 | 20.29 | 20.69 | 19.79 | 19.89 | 198,795 | -0.65(-3.18%) |
Nov 16, 2021 | 20.52 | 20.83 | 20.36 | 20.54 | 99,920 | +0.11(+0.56%) |
Nov 15, 2021 | 20.11 | 20.62 | 19.85 | 20.43 | 161,202 | +0.27(+1.36%) |
Nov 12, 2021 | 20.12 | 20.34 | 19.99 | 20.15 | 74,217 | -0.12(-0.61%) |
Nov 11, 2021 | 20.18 | 20.52 | 20.18 | 20.28 | 92,009 | +0.21(+1.04%) |
Nov 10, 2021 | 20.98 | 20.07 | 852,560 | -1.12(-5.31%) | ||
Nov 09, 2021 | 21.08 | 21.21 | 20.60 | 21.19 | 160,708 | +0.13(+0.61%) |
Nov 08, 2021 | 20.98 | 21.46 | 20.92 | 21.06 | 256,908 | +0.41(+1.96%) |
Nov 05, 2021 | 20.58 | 20.82 | 20.33 | 20.66 | 213,883 | +0.53(+2.63%) |
Nov 04, 2021 | 20.65 | 20.74 | 19.82 | 20.13 | 210,561 | +0.07(+0.33%) |
Nov 03, 2021 | 19.92 | 20.46 | 19.81 | 20.06 | 211,557 | -0.36(-1.76%) |
Nov 02, 2021 | 20.63 | 20.89 | 20.35 | 20.42 | 120,074 | -0.41(-1.96%) |
Nov 01, 2021 | 20.49 | 20.92 | 20.43 | 20.83 | 260,567 | +0.68(+3.38%) |
Oct 29, 2021 | 20.56 | 20.65 | 19.96 | 20.15 | 172,973 | -0.20(-0.99%) |
Oct 28, 2021 | 19.87 | 20.39 | 19.83 | 20.35 | 184,011 | +0.28(+1.38%) |
Oct 27, 2021 | 20.80 | 21.01 | 19.98 | 20.07 | 300,929 | -1.14(-5.37%) |
Oct 26, 2021 | 21.11 | 21.21 | 265,612 | +0.24(+1.12%) | ||
Oct 25, 2021 | 20.78 | 21.19 | 20.72 | 20.98 | 273,181 | +0.60(+2.96%) |
Oct 22, 2021 | 20.22 | 20.39 | 19.82 | 20.38 | 1,089,223 | +0.37(+1.85%) |
Oct 21, 2021 | 20.46 | 20.59 | 19.80 | 20.01 | 255,183 | -0.71(-3.41%) |
Oct 20, 2021 | 20.14 | 20.71 | 20.04 | 20.71 | 150,740 | +0.28(+1.38%) |
Oct 19, 2021 | 20.15 | 20.58 | 19.99 | 20.43 | 190,399 | +0.43(+2.15%) |
Oct 18, 2021 | 20.29 | 20.55 | 19.82 | 20.00 | 280,672 | +0.05(+0.26%) |
Oct 15, 2021 | 20.13 | 20.30 | 19.93 | 19.95 | 360,425 | +0.20(+1.02%) |
Oct 14, 2021 | 19.78 | 19.78 | 19.38 | 19.75 | 299,044 | +0.46(+2.38%) |
Oct 13, 2021 | 19.00 | 19.48 | 18.61 | 19.29 | 262,748 | +0.04(+0.23%) |
Oct 12, 2021 | 19.22 | 19.61 | 18.98 | 19.25 | 148,888 | +0.04(+0.22%) |
Oct 11, 2021 | 19.89 | 20.00 | 19.18 | 19.20 | 518,232 | -0.13(-0.68%) |
Oct 08, 2021 | 18.49 | 19.41 | 18.49 | 19.34 | 629,499 | +1.10(+6.02%) |
Oct 07, 2021 | 18.05 | 18.44 | 17.87 | 18.24 | 181,830 | +0.30(+1.68%) |
Oct 06, 2021 | 17.74 | 18.10 | 17.32 | 17.94 | 234,140 | -0.40(-2.17%) |
Oct 05, 2021 | 18.69 | 18.95 | 17.95 | 18.33 | 1,041,585 | +0.19(+1.07%) |
Oct 04, 2021 | 17.91 | 18.48 | 17.83 | 18.14 | 796,863 | +0.58(+3.32%) |