Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.56 | 20.04 | 19.32 | 19.68 | 29,294 | -0.12(-0.61%) |
Oct 28, 2022 | 19.80 | 20.04 | 19.44 | 19.80 | 6,287 | +0.12(+0.61%) |
Oct 27, 2022 | 20.04 | 20.64 | 19.56 | 19.68 | 6,311 | -0.48(-2.38%) |
Oct 26, 2022 | 19.80 | 20.88 | 19.56 | 20.16 | 17,664 | +0.84(+4.35%) |
Oct 25, 2022 | 18.96 | 19.68 | 18.84 | 19.32 | 22,029 | +0.12(+0.63%) |
Oct 24, 2022 | 18.60 | 19.68 | 18.36 | 19.20 | 24,805 | +0.72(+3.90%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.24 | 18.48 | 9,228 | -0.12(-0.65%) |
Oct 20, 2022 | 18.36 | 19.08 | 18.12 | 18.60 | 12,004 | +0.12(+0.65%) |
Oct 19, 2022 | 19.32 | 19.56 | 18.42 | 18.48 | 15,118 | -1.08(-5.52%) |
Oct 18, 2022 | 19.92 | 20.16 | 19.44 | 19.56 | 11,194 | -0.12(-0.61%) |
Oct 17, 2022 | 20.40 | 20.40 | 19.56 | 19.68 | 10,435 | -0.24(-1.20%) |
Oct 14, 2022 | 20.04 | 20.34 | 19.50 | 19.92 | 7,011 | -0.12(-0.60%) |
Oct 13, 2022 | 19.56 | 20.40 | 19.56 | 20.04 | 11,736 | +0.00(+0.00%) |
Oct 12, 2022 | 20.40 | 20.40 | 19.62 | 20.04 | 11,748 | +0.24(+1.21%) |
Oct 11, 2022 | 19.92 | 20.07 | 19.02 | 19.80 | 24,779 | +0.12(+0.61%) |
Oct 10, 2022 | 20.04 | 20.04 | 19.32 | 19.68 | 26,613 | -0.12(-0.61%) |
Oct 07, 2022 | 20.04 | 20.22 | 19.68 | 19.80 | 11,417 | -0.60(-2.94%) |
Oct 06, 2022 | 21.24 | 21.48 | 20.16 | 20.40 | 14,635 | +0.12(+0.59%) |
Oct 05, 2022 | 20.64 | 20.64 | 19.56 | 20.28 | 22,522 | +0.00(+0.00%) |
Oct 04, 2022 | 19.92 | 21.10 | 19.92 | 20.28 | 15,166 | +0.36(+1.81%) |
Oct 03, 2022 | 19.80 | 20.52 | 19.56 | 19.92 | 13,154 | +0.24(+1.22%) |
Sep 30, 2022 | 19.68 | 20.34 | 19.56 | 19.68 | 10,189 | -0.24(-1.20%) |
Sep 29, 2022 | 20.76 | 20.70 | 19.68 | 19.92 | 8,305 | -0.60(-2.92%) |
Sep 28, 2022 | 20.04 | 21.12 | 19.68 | 20.52 | 22,420 | +0.60(+3.01%) |
Sep 27, 2022 | 19.92 | 20.22 | 19.56 | 19.92 | 12,920 | +0.00(+0.00%) |
Sep 26, 2022 | 20.40 | 20.88 | 19.80 | 19.92 | 11,165 | -0.48(-2.35%) |
Sep 23, 2022 | 21.24 | 21.48 | 20.04 | 20.40 | 22,526 | -1.08(-5.03%) |
Sep 22, 2022 | 21.36 | 22.32 | 21.00 | 21.48 | 43,920 | -0.12(-0.56%) |
Sep 21, 2022 | 22.08 | 22.20 | 21.36 | 21.60 | 19,080 | -0.48(-2.17%) |
Sep 20, 2022 | 21.84 | 22.92 | 21.72 | 22.08 | 18,808 | +0.24(+1.10%) |
Sep 19, 2022 | 22.80 | 22.80 | 21.72 | 21.84 | 16,207 | -1.08(-4.71%) |
Sep 16, 2022 | 24.72 | 24.96 | 22.56 | 22.92 | 30,437 | -2.16(-8.61%) |
Sep 15, 2022 | 25.08 | 25.92 | 24.96 | 25.08 | 12,978 | +0.24(+0.97%) |
Sep 14, 2022 | 25.56 | 26.04 | 24.48 | 24.84 | 31,681 | -0.96(-3.72%) |
Sep 13, 2022 | 25.20 | 26.40 | 24.36 | 25.80 | 18,594 | +0.12(+0.47%) |
Sep 12, 2022 | 25.08 | 25.92 | 24.00 | 25.68 | 30,028 | +1.44(+5.94%) |
Sep 09, 2022 | 22.92 | 24.84 | 22.80 | 24.24 | 29,359 | +1.44(+6.32%) |
Sep 08, 2022 | 22.92 | 23.52 | 22.50 | 22.80 | 14,782 | -0.48(-2.06%) |
Sep 07, 2022 | 22.20 | 23.64 | 21.12 | 23.28 | 21,844 | +1.08(+4.86%) |
Sep 06, 2022 | 23.16 | 23.40 | 21.72 | 22.20 | 32,893 | -1.56(-6.57%) |
Sep 02, 2022 | 23.52 | 24.60 | 23.34 | 23.76 | 34,152 | +0.60(+2.59%) |
Sep 01, 2022 | 22.68 | 23.28 | 21.96 | 23.16 | 16,122 | +0.72(+3.21%) |
Aug 31, 2022 | 22.44 | 22.68 | 21.84 | 22.44 | 11,488 | +0.24(+1.08%) |
Aug 30, 2022 | 23.04 | 23.04 | 21.84 | 22.20 | 18,758 | -0.36(-1.60%) |
Aug 29, 2022 | 23.16 | 23.52 | 22.56 | 22.56 | 21,458 | -0.60(-2.59%) |
Aug 26, 2022 | 24.84 | 24.84 | 23.04 | 23.16 | 17,989 | -1.44(-5.85%) |
Aug 25, 2022 | 24.60 | 24.96 | 24.00 | 24.60 | 12,040 | +0.48(+1.99%) |
Aug 24, 2022 | 23.76 | 24.72 | 23.52 | 24.12 | 15,893 | +0.96(+4.15%) |
Aug 23, 2022 | 23.16 | 23.52 | 22.68 | 23.16 | 11,968 | +0.00(+0.00%) |
Aug 22, 2022 | 24.00 | 24.60 | 22.20 | 23.16 | 32,611 | -0.96(-3.98%) |
Aug 19, 2022 | 24.60 | 25.08 | 24.12 | 24.12 | 15,493 | -0.72(-2.90%) |
Aug 18, 2022 | 24.96 | 25.44 | 24.24 | 24.84 | 12,649 | -0.12(-0.48%) |
Aug 17, 2022 | 25.32 | 25.44 | 24.48 | 24.96 | 20,684 | -0.60(-2.35%) |
Aug 16, 2022 | 25.92 | 26.04 | 25.38 | 25.56 | 10,399 | -0.24(-0.93%) |
Aug 15, 2022 | 25.56 | 26.38 | 25.08 | 25.80 | 14,901 | +0.24(+0.94%) |
Aug 12, 2022 | 25.56 | 25.98 | 25.32 | 25.56 | 12,985 | +0.24(+0.95%) |
Aug 11, 2022 | 25.68 | 26.52 | 25.08 | 25.32 | 31,367 | -0.72(-2.76%) |
Aug 10, 2022 | 26.76 | 26.76 | 25.20 | 26.04 | 24,158 | +0.12(+0.46%) |
Aug 09, 2022 | 25.56 | 26.16 | 25.08 | 25.92 | 27,494 | +0.36(+1.41%) |
Aug 08, 2022 | 26.40 | 26.52 | 24.60 | 25.56 | 26,349 | -0.36(-1.39%) |
Aug 05, 2022 | 25.80 | 26.46 | 25.32 | 25.92 | 22,542 | +0.24(+0.93%) |
Aug 04, 2022 | 25.32 | 26.10 | 25.08 | 25.68 | 36,979 | +0.72(+2.88%) |
Aug 03, 2022 | 24.96 | 25.62 | 24.60 | 24.96 | 9,198 | +0.72(+2.97%) |
Aug 02, 2022 | 23.64 | 24.54 | 22.50 | 24.24 | 38,777 | +0.12(+0.50%) |
Aug 01, 2022 | 25.32 | 25.32 | 23.88 | 24.12 | 19,656 | -0.72(-2.90%) |
Jul 29, 2022 | 25.92 | 25.92 | 24.66 | 24.84 | 23,872 | -0.84(-3.27%) |
Jul 28, 2022 | 26.52 | 26.52 | 25.32 | 25.68 | 20,784 | -0.48(-1.83%) |
Jul 27, 2022 | 26.52 | 26.52 | 25.38 | 26.16 | 27,100 | -0.48(-1.80%) |
Jul 26, 2022 | 26.88 | 27.48 | 26.52 | 26.64 | 29,553 | -0.24(-0.89%) |
Jul 25, 2022 | 27.00 | 27.24 | 25.56 | 26.88 | 31,122 | +0.12(+0.45%) |
Jul 22, 2022 | 28.20 | 28.50 | 26.64 | 26.76 | 67,489 | -1.32(-4.70%) |
Jul 21, 2022 | 27.00 | 29.04 | 26.88 | 28.08 | 137,047 | +2.04(+7.83%) |
Jul 20, 2022 | 25.32 | 26.70 | 25.32 | 26.04 | 31,189 | +0.72(+2.84%) |
Jul 19, 2022 | 24.96 | 26.16 | 24.84 | 25.32 | 15,436 | +0.60(+2.43%) |
Jul 18, 2022 | 24.24 | 25.56 | 23.85 | 24.72 | 44,941 | +0.24(+0.98%) |
Jul 15, 2022 | 23.76 | 24.62 | 23.40 | 24.48 | 19,900 | +0.84(+3.55%) |
Jul 14, 2022 | 24.24 | 24.48 | 23.28 | 23.64 | 32,652 | -1.20(-4.83%) |
Jul 13, 2022 | 24.48 | 25.26 | 24.48 | 24.84 | 62,005 | -0.12(-0.48%) |
Jul 12, 2022 | 24.72 | 25.56 | 24.24 | 24.96 | 20,133 | +0.36(+1.46%) |
Jul 11, 2022 | 25.56 | 25.92 | 24.37 | 24.60 | 15,964 | -0.96(-3.76%) |
Jul 08, 2022 | 25.68 | 26.52 | 25.32 | 25.56 | 30,245 | -0.12(-0.47%) |
Jul 07, 2022 | 25.56 | 26.34 | 25.08 | 25.68 | 74,574 | -0.36(-1.38%) |
Jul 06, 2022 | 25.80 | 26.40 | 25.44 | 26.04 | 27,801 | +0.24(+0.93%) |
Jul 05, 2022 | 26.04 | 26.16 | 25.08 | 25.80 | 27,542 | -0.48(-1.83%) |
Jul 01, 2022 | 25.44 | 26.46 | 24.72 | 26.28 | 18,170 | +1.08(+4.29%) |
Jun 30, 2022 | 25.08 | 25.80 | 24.84 | 25.20 | 19,554 | -0.36(-1.41%) |
Jun 29, 2022 | 25.32 | 26.04 | 24.72 | 25.56 | 23,078 | +0.12(+0.47%) |
Jun 28, 2022 | 26.64 | 26.64 | 25.26 | 25.44 | 15,712 | -0.84(-3.20%) |
Jun 27, 2022 | 26.40 | 26.88 | 24.84 | 26.28 | 29,404 | +0.12(+0.46%) |
Jun 24, 2022 | 27.00 | 27.24 | 25.92 | 26.16 | 43,303 | -1.08(-3.96%) |
Jun 23, 2022 | 26.28 | 27.36 | 25.86 | 27.24 | 34,588 | +1.32(+5.09%) |
Jun 22, 2022 | 24.84 | 26.04 | 24.72 | 25.92 | 24,143 | +0.84(+3.35%) |
Jun 21, 2022 | 24.24 | 26.40 | 24.24 | 25.08 | 78,289 | +1.08(+4.50%) |
Jun 17, 2022 | 24.36 | 25.98 | 23.53 | 24.00 | 83,323 | -0.60(-2.44%) |
Jun 16, 2022 | 23.28 | 25.08 | 22.20 | 24.60 | 108,301 | +1.92(+8.47%) |
Jun 15, 2022 | 22.92 | 23.88 | 22.14 | 22.68 | 345,371 | -0.48(-2.07%) |
Jun 14, 2022 | 23.52 | 23.52 | 22.92 | 23.16 | 8,169 | +0.12(+0.52%) |
Jun 13, 2022 | 24.60 | 24.60 | 21.66 | 23.04 | 37,939 | -2.04(-8.13%) |
Jun 10, 2022 | 25.20 | 25.38 | 24.72 | 25.08 | 24,473 | -0.60(-2.34%) |
Jun 09, 2022 | 25.44 | 26.04 | 24.96 | 25.68 | 15,886 | +0.12(+0.47%) |
Jun 08, 2022 | 24.96 | 26.16 | 24.96 | 25.56 | 28,158 | +0.24(+0.95%) |
Jun 07, 2022 | 24.12 | 25.62 | 24.02 | 25.32 | 25,512 | +1.20(+4.98%) |
Jun 06, 2022 | 24.84 | 25.20 | 23.76 | 24.12 | 24,333 | -0.48(-1.95%) |
Jun 03, 2022 | 23.64 | 24.60 | 23.34 | 24.60 | 27,599 | +1.20(+5.13%) |
Jun 02, 2022 | 22.56 | 24.31 | 22.34 | 23.40 | 27,330 | +0.96(+4.28%) |
Jun 01, 2022 | 22.92 | 23.76 | 22.44 | 22.44 | 91,684 | -0.48(-2.09%) |
May 31, 2022 | 23.40 | 24.18 | 22.44 | 22.92 | 56,978 | -0.24(-1.04%) |
May 27, 2022 | 21.24 | 23.64 | 20.76 | 23.16 | 136,275 | +2.16(+10.29%) |
May 26, 2022 | 20.04 | 21.30 | 19.98 | 21.00 | 26,726 | +0.72(+3.55%) |
May 25, 2022 | 20.04 | 20.52 | 19.44 | 20.28 | 17,248 | +0.12(+0.60%) |
May 24, 2022 | 19.56 | 20.28 | 19.02 | 20.16 | 16,481 | +0.60(+3.07%) |
May 23, 2022 | 20.04 | 20.28 | 19.50 | 19.56 | 5,541 | -0.24(-1.21%) |
May 20, 2022 | 20.16 | 20.28 | 18.78 | 19.80 | 40,934 | +0.24(+1.23%) |
May 19, 2022 | 19.32 | 20.16 | 19.32 | 19.56 | 19,842 | +0.12(+0.62%) |
May 18, 2022 | 20.04 | 20.52 | 19.20 | 19.44 | 16,378 | -1.08(-5.26%) |
May 17, 2022 | 19.56 | 20.52 | 19.32 | 20.52 | 19,282 | +1.20(+6.21%) |
May 16, 2022 | 17.76 | 19.68 | 17.76 | 19.32 | 23,013 | +0.84(+4.55%) |
May 13, 2022 | 16.92 | 18.78 | 16.32 | 18.48 | 12,059 | +1.08(+6.21%) |
May 12, 2022 | 16.20 | 17.76 | 15.84 | 17.40 | 17,511 | +1.20(+7.41%) |
May 11, 2022 | 17.64 | 17.64 | 15.84 | 16.20 | 44,369 | -0.84(-4.93%) |
May 10, 2022 | 17.64 | 18.00 | 16.92 | 17.04 | 24,793 | +0.12(+0.71%) |
May 09, 2022 | 19.44 | 19.44 | 16.80 | 16.92 | 59,460 | -2.64(-13.50%) |
May 06, 2022 | 20.52 | 20.52 | 18.48 | 19.56 | 41,481 | -0.48(-2.40%) |
May 05, 2022 | 20.76 | 20.76 | 19.68 | 20.04 | 86,255 | -0.72(-3.47%) |
May 04, 2022 | 20.64 | 20.76 | 19.56 | 20.76 | 19,745 | +0.12(+0.58%) |
May 03, 2022 | 21.36 | 21.72 | 20.28 | 20.64 | 27,773 | -0.84(-3.91%) |
May 02, 2022 | 20.88 | 21.72 | 20.16 | 21.48 | 44,050 | +0.36(+1.70%) |
Apr 29, 2022 | 21.96 | 22.98 | 20.88 | 21.12 | 13,396 | -1.20(-5.38%) |
Apr 28, 2022 | 23.88 | 23.88 | 21.00 | 22.32 | 48,243 | -1.20(-5.10%) |
Apr 27, 2022 | 24.48 | 24.50 | 23.40 | 23.52 | 17,634 | -0.72(-2.97%) |
Apr 26, 2022 | 25.56 | 25.74 | 24.12 | 24.24 | 32,064 | -0.96(-3.81%) |
Apr 25, 2022 | 23.88 | 25.56 | 23.88 | 25.20 | 23,603 | +0.96(+3.96%) |
Apr 22, 2022 | 23.76 | 24.36 | 23.28 | 24.24 | 17,605 | +0.48(+2.02%) |
Apr 21, 2022 | 24.60 | 24.60 | 23.16 | 23.76 | 20,776 | -0.24(-1.00%) |
Apr 20, 2022 | 23.76 | 24.24 | 23.16 | 24.00 | 14,001 | +0.36(+1.52%) |
Apr 19, 2022 | 23.40 | 24.24 | 23.40 | 23.64 | 15,428 | +0.36(+1.55%) |
Apr 18, 2022 | 24.96 | 25.20 | 23.28 | 23.28 | 24,705 | -1.56(-6.28%) |
Apr 14, 2022 | 24.72 | 25.56 | 24.54 | 24.84 | 19,944 | +0.24(+0.98%) |
Apr 13, 2022 | 25.20 | 25.20 | 24.24 | 24.60 | 41,383 | -0.12(-0.49%) |
Apr 12, 2022 | 26.28 | 26.70 | 24.25 | 24.72 | 22,825 | -1.44(-5.50%) |
Apr 11, 2022 | 27.12 | 27.36 | 25.98 | 26.16 | 27,193 | -1.32(-4.80%) |
Apr 08, 2022 | 27.36 | 28.08 | 26.64 | 27.48 | 28,499 | +0.12(+0.44%) |
Apr 07, 2022 | 27.12 | 28.25 | 26.88 | 27.36 | 48,213 | +0.96(+3.64%) |
Apr 06, 2022 | 24.72 | 26.40 | 24.72 | 26.40 | 29,540 | +1.32(+5.26%) |
Apr 05, 2022 | 25.08 | 26.04 | 24.96 | 25.08 | 20,164 | -0.36(-1.42%) |
Apr 04, 2022 | 25.20 | 25.80 | 24.72 | 25.44 | 23,885 | +0.72(+2.91%) |
Apr 01, 2022 | 25.08 | 26.16 | 24.36 | 24.72 | 92,916 | +0.00(+0.00%) |
Mar 31, 2022 | 25.20 | 25.80 | 22.68 | 24.72 | 83,439 | -0.24(-0.96%) |
Mar 30, 2022 | 27.00 | 27.00 | 24.72 | 24.96 | 57,954 | -2.64(-9.57%) |
Mar 29, 2022 | 26.52 | 28.20 | 25.92 | 27.60 | 73,068 | +1.44(+5.50%) |
Mar 28, 2022 | 27.00 | 27.36 | 25.20 | 26.16 | 59,974 | -0.12(-0.46%) |
Mar 25, 2022 | 25.44 | 26.28 | 24.36 | 26.28 | 41,140 | +0.96(+3.79%) |
Mar 24, 2022 | 25.44 | 25.56 | 24.72 | 25.32 | 17,450 | +0.36(+1.44%) |
Mar 23, 2022 | 24.72 | 25.68 | 24.30 | 24.96 | 24,973 | -0.12(-0.48%) |
Mar 22, 2022 | 24.72 | 25.80 | 24.12 | 25.08 | 76,293 | +0.96(+3.98%) |
Mar 21, 2022 | 21.36 | 25.68 | 21.12 | 24.12 | 139,985 | +2.64(+12.29%) |
Mar 18, 2022 | 21.24 | 21.90 | 20.64 | 21.48 | 68,972 | +0.96(+4.68%) |
Mar 17, 2022 | 19.08 | 20.64 | 18.84 | 20.52 | 67,330 | +1.44(+7.55%) |
Mar 16, 2022 | 18.60 | 19.32 | 18.24 | 19.08 | 57,940 | +1.32(+7.43%) |
Mar 15, 2022 | 17.76 | 18.00 | 17.04 | 17.76 | 24,938 | +0.24(+1.37%) |
Mar 14, 2022 | 18.12 | 18.60 | 17.40 | 17.52 | 39,410 | -0.60(-3.31%) |
Mar 11, 2022 | 18.36 | 18.84 | 17.16 | 18.12 | 57,339 | -0.24(-1.31%) |
Mar 10, 2022 | 18.84 | 18.84 | 17.82 | 18.36 | 14,415 | -0.48(-2.55%) |
Mar 09, 2022 | 18.48 | 19.08 | 18.36 | 18.84 | 20,467 | +0.48(+2.61%) |
Mar 08, 2022 | 18.12 | 18.72 | 17.40 | 18.36 | 51,983 | +0.12(+0.66%) |
Mar 07, 2022 | 17.76 | 19.08 | 17.22 | 18.24 | 75,156 | +0.36(+2.01%) |
Mar 04, 2022 | 18.12 | 18.48 | 17.64 | 17.88 | 19,761 | -0.48(-2.61%) |
Mar 03, 2022 | 18.48 | 18.72 | 18.00 | 18.36 | 31,910 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.72 | 17.88 | 18.36 | 13,151 | +0.00(+0.00%) |
Mar 01, 2022 | 18.48 | 19.02 | 18.24 | 18.36 | 17,531 | -0.24(-1.29%) |
Feb 28, 2022 | 18.84 | 18.96 | 18.29 | 18.60 | 14,808 | +0.00(+0.00%) |
Feb 25, 2022 | 18.36 | 19.08 | 18.48 | 18.60 | 9,009 | +0.12(+0.65%) |
Feb 24, 2022 | 16.92 | 18.66 | 16.80 | 18.48 | 73,199 | +0.96(+5.48%) |
Feb 23, 2022 | 18.36 | 18.36 | 17.52 | 17.52 | 30,426 | -0.72(-3.95%) |
Feb 22, 2022 | 18.72 | 18.72 | 18.00 | 18.24 | 27,809 | -0.36(-1.94%) |
Feb 18, 2022 | 18.60 | 0 | -0.84(-4.32%) | |||
Feb 17, 2022 | 19.44 | 19.68 | 19.32 | 19.44 | 29,476 | -0.24(-1.22%) |
Feb 16, 2022 | 19.32 | 19.92 | 19.32 | 19.68 | 9,090 | +0.24(+1.23%) |
Feb 15, 2022 | 19.20 | 19.80 | 18.96 | 19.44 | 27,314 | +0.72(+3.85%) |
Feb 14, 2022 | 19.08 | 19.44 | 18.60 | 18.72 | 27,537 | -0.36(-1.89%) |
Feb 11, 2022 | 20.64 | 20.64 | 18.96 | 19.08 | 56,573 | -1.44(-7.02%) |
Feb 10, 2022 | 20.16 | 20.76 | 20.04 | 20.52 | 43,274 | +0.00(+0.00%) |
Feb 09, 2022 | 20.04 | 20.76 | 19.92 | 20.52 | 39,131 | +0.48(+2.40%) |
Feb 08, 2022 | 20.52 | 20.88 | 19.68 | 20.04 | 35,207 | -0.60(-2.91%) |
Feb 07, 2022 | 20.28 | 21.00 | 20.28 | 20.64 | 22,396 | +0.12(+0.58%) |
Feb 04, 2022 | 20.04 | 20.76 | 19.80 | 20.52 | 25,394 | +0.48(+2.40%) |
Feb 03, 2022 | 20.64 | 19.80 | 20.04 | 30,158 | -0.72(-3.47%) | |
Feb 02, 2022 | 22.32 | 22.32 | 20.64 | 20.76 | 32,138 | -1.92(-8.47%) |
Feb 01, 2022 | 22.56 | 22.80 | 21.60 | 22.68 | 31,606 | +0.36(+1.61%) |
Jan 31, 2022 | 20.88 | 22.56 | 22.32 | 52,985 | +1.56(+7.51%) | |
Jan 28, 2022 | 20.88 | 21.48 | 20.40 | 20.76 | 46,728 | +0.24(+1.17%) |
Jan 27, 2022 | 20.64 | 21.24 | 20.40 | 20.52 | 74,446 | -0.12(-0.58%) |
Jan 26, 2022 | 21.36 | 21.60 | 20.40 | 20.64 | 32,784 | -0.36(-1.71%) |
Jan 25, 2022 | 20.64 | 21.30 | 20.28 | 21.00 | 33,901 | +0.00(+0.00%) |
Jan 24, 2022 | 20.04 | 21.24 | 18.96 | 21.00 | 99,682 | +0.60(+2.94%) |
Jan 21, 2022 | 21.12 | 21.12 | 20.04 | 20.40 | 81,770 | -0.72(-3.41%) |
Jan 20, 2022 | 21.48 | 22.20 | 21.00 | 21.12 | 60,288 | -0.48(-2.22%) |
Jan 19, 2022 | 21.96 | 22.31 | 21.12 | 21.60 | 47,633 | +0.00(+0.00%) |
Jan 18, 2022 | 23.40 | 23.40 | 21.60 | 21.60 | 60,460 | -1.80(-7.69%) |
Jan 14, 2022 | 23.40 | 0 | +0.72(+3.17%) | |||
Jan 13, 2022 | 24.24 | 24.36 | 22.68 | 22.68 | 98,315 | -1.80(-7.35%) |
Jan 12, 2022 | 25.44 | 25.44 | 24.24 | 24.48 | 56,484 | -0.60(-2.39%) |
Jan 11, 2022 | 25.44 | 25.74 | 24.84 | 25.08 | 24,559 | -0.36(-1.42%) |
Jan 10, 2022 | 25.56 | 25.56 | 24.54 | 25.44 | 39,884 | +0.12(+0.47%) |
Jan 07, 2022 | 26.28 | 26.34 | 25.20 | 25.32 | 34,383 | -0.72(-2.76%) |
Jan 06, 2022 | 26.64 | 27.00 | 25.38 | 26.04 | 46,095 | -0.84(-3.12%) |
Jan 05, 2022 | 28.20 | 29.16 | 26.52 | 26.88 | 60,455 | -1.92(-6.67%) |
Jan 04, 2022 | 28.80 | 29.28 | 28.08 | 28.80 | 34,072 | -0.60(-2.04%) |
Jan 03, 2022 | 27.96 | 29.40 | 27.48 | 29.40 | 47,477 | +1.44(+5.15%) |
Dec 31, 2021 | 27.30 | 28.80 | 27.30 | 27.96 | 57,823 | +0.48(+1.75%) |
Dec 30, 2021 | 26.40 | 27.96 | 26.40 | 27.48 | 124,202 | +0.84(+3.15%) |
Dec 29, 2021 | 26.88 | 27.36 | 26.52 | 26.64 | 95,629 | -0.48(-1.77%) |
Dec 28, 2021 | 26.64 | 28.02 | 26.40 | 27.12 | 128,391 | +0.84(+3.20%) |
Dec 27, 2021 | 27.00 | 27.12 | 25.92 | 26.28 | 131,634 | -0.96(-3.52%) |
Dec 23, 2021 | 26.76 | 27.24 | 25.56 | 27.24 | 67,186 | +0.24(+0.89%) |
Dec 22, 2021 | 27.48 | 27.48 | 26.52 | 27.00 | 29,170 | -0.24(-0.88%) |
Dec 21, 2021 | 27.24 | 27.84 | 26.88 | 27.24 | 43,139 | +0.00(+0.00%) |
Dec 20, 2021 | 27.24 | 27.36 | 26.28 | 27.24 | 44,607 | +0.24(+0.89%) |
Dec 17, 2021 | 26.64 | 27.84 | 26.34 | 27.00 | 90,219 | +0.00(+0.00%) |
Dec 16, 2021 | 26.16 | 27.12 | 25.80 | 27.00 | 68,946 | +0.96(+3.69%) |
Dec 15, 2021 | 26.40 | 26.64 | 24.36 | 26.04 | 89,985 | -0.36(-1.36%) |
Dec 14, 2021 | 27.12 | 27.12 | 26.28 | 26.40 | 30,932 | -0.84(-3.08%) |
Dec 13, 2021 | 26.76 | 27.60 | 26.16 | 27.24 | 39,938 | +0.24(+0.89%) |
Dec 10, 2021 | 27.72 | 27.72 | 26.64 | 27.00 | 29,931 | -0.72(-2.60%) |
Dec 09, 2021 | 27.72 | 28.44 | 27.12 | 27.72 | 34,100 | +0.12(+0.43%) |
Dec 08, 2021 | 27.84 | 27.84 | 26.88 | 27.60 | 35,493 | -0.24(-0.86%) |
Dec 07, 2021 | 26.52 | 28.20 | 26.40 | 27.84 | 61,259 | +1.68(+6.42%) |
Dec 06, 2021 | 25.44 | 26.16 | 24.36 | 26.16 | 104,418 | +0.60(+2.35%) |
Dec 03, 2021 | 27.48 | 27.48 | 25.20 | 25.56 | 78,633 | -1.80(-6.58%) |
Dec 02, 2021 | 26.76 | 27.60 | 25.68 | 27.36 | 82,003 | +0.48(+1.79%) |
Dec 01, 2021 | 27.60 | 28.32 | 26.88 | 26.88 | 76,262 | -0.72(-2.61%) |
Nov 30, 2021 | 26.64 | 27.72 | 26.40 | 27.60 | 57,608 | +0.48(+1.77%) |
Nov 29, 2021 | 28.44 | 28.44 | 26.88 | 27.12 | 49,457 | -1.08(-3.83%) |
Nov 26, 2021 | 28.20 | 28.80 | 27.12 | 28.20 | 60,765 | +0.36(+1.29%) |
Nov 24, 2021 | 27.36 | 28.20 | 27.00 | 27.84 | 541,284 | +0.36(+1.31%) |
Nov 23, 2021 | 27.00 | 27.84 | 26.28 | 27.48 | 73,265 | +0.48(+1.78%) |
Nov 22, 2021 | 28.32 | 28.32 | 27.00 | 27.00 | 71,637 | -0.60(-2.17%) |
Nov 19, 2021 | 28.56 | 28.91 | 27.36 | 27.60 | 69,193 | -0.72(-2.54%) |
Nov 18, 2021 | 30.12 | 28.68 | 28.20 | 28.32 | 189,256 | -1.56(-5.22%) |
Nov 17, 2021 | 31.44 | 31.44 | 29.64 | 29.88 | 92,175 | -1.32(-4.23%) |
Nov 16, 2021 | 33.36 | 33.36 | 30.84 | 31.20 | 162,902 | -2.52(-7.47%) |
Nov 15, 2021 | 34.20 | 34.32 | 33.24 | 33.72 | 70,453 | -1.08(-3.10%) |
Nov 12, 2021 | 35.28 | 36.24 | 34.38 | 34.80 | 127,870 | +0.12(+0.35%) |
Nov 11, 2021 | 35.16 | 35.40 | 34.08 | 34.68 | 183,306 | -0.84(-2.36%) |
Nov 10, 2021 | 36.84 | 35.52 | 186,606 | -0.96(-2.63%) | ||
Nov 09, 2021 | 37.56 | 37.80 | 36.30 | 36.48 | 69,187 | -0.96(-2.56%) |
Nov 08, 2021 | 37.44 | 37.86 | 36.96 | 37.44 | 21,558 | +0.12(+0.32%) |
Nov 05, 2021 | 38.04 | 38.64 | 36.96 | 37.32 | 31,953 | -0.72(-1.89%) |
Nov 04, 2021 | 38.88 | 39.06 | 38.04 | 38.04 | 15,056 | -0.84(-2.16%) |
Nov 03, 2021 | 38.16 | 39.18 | 37.80 | 38.88 | 28,341 | +0.48(+1.25%) |
Nov 02, 2021 | 38.40 | 38.40 | 37.44 | 38.40 | 27,190 | +0.24(+0.63%) |