Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.65 | 20.05 | 19.28 | 20.01 | 1,980,758 | +0.35(+1.76%) |
Nov 29, 2022 | 19.55 | 19.73 | 19.50 | 19.66 | 619,831 | +0.06(+0.30%) |
Nov 28, 2022 | 19.81 | 19.91 | 19.51 | 19.61 | 741,230 | -0.39(-1.93%) |
Nov 25, 2022 | 19.94 | 20.04 | 19.84 | 19.99 | 623,112 | +0.17(+0.85%) |
Nov 23, 2022 | 19.89 | 19.95 | 19.75 | 19.82 | 848,819 | -0.11(-0.54%) |
Nov 22, 2022 | 19.97 | 20.06 | 19.84 | 19.93 | 1,185,154 | +0.05(+0.25%) |
Nov 21, 2022 | 19.97 | 20.02 | 19.80 | 19.88 | 946,581 | -0.04(-0.20%) |
Nov 18, 2022 | 19.96 | 20.03 | 19.59 | 19.92 | 1,287,329 | +0.26(+1.31%) |
Nov 17, 2022 | 19.56 | 19.79 | 19.39 | 19.66 | 1,175,027 | -0.10(-0.50%) |
Nov 16, 2022 | 20.15 | 20.15 | 19.71 | 19.76 | 1,960,216 | -0.38(-1.86%) |
Nov 15, 2022 | 20.43 | 20.60 | 20.01 | 20.14 | 1,841,570 | -0.07(-0.34%) |
Nov 14, 2022 | 20.34 | 20.55 | 20.20 | 20.21 | 824,656 | -0.26(-1.25%) |
Nov 11, 2022 | 20.72 | 20.85 | 20.41 | 20.46 | 1,291,877 | -0.20(-0.96%) |
Nov 10, 2022 | 20.18 | 20.68 | 20.12 | 20.66 | 1,392,671 | +0.92(+4.65%) |
Nov 09, 2022 | 19.81 | 19.89 | 19.57 | 19.74 | 999,357 | -0.16(-0.79%) |
Nov 08, 2022 | 19.93 | 20.20 | 19.80 | 19.90 | 947,108 | -0.01(-0.05%) |
Nov 07, 2022 | 20.04 | 20.20 | 19.76 | 19.91 | 1,404,557 | -0.08(-0.40%) |
Nov 04, 2022 | 19.77 | 19.99 | 19.63 | 19.99 | 1,700,760 | +0.42(+2.17%) |
Nov 03, 2022 | 19.25 | 19.63 | 19.09 | 19.57 | 1,769,314 | +0.16(+0.81%) |
Nov 02, 2022 | 19.71 | 19.95 | 19.31 | 19.41 | 1,729,375 | -0.38(-1.95%) |
Nov 01, 2022 | 19.63 | 20.05 | 19.63 | 19.79 | 1,670,929 | +0.17(+0.86%) |
Oct 31, 2022 | 19.67 | 19.85 | 19.57 | 19.63 | 2,002,342 | -0.05(-0.25%) |
Oct 28, 2022 | 19.18 | 19.68 | 18.97 | 19.67 | 1,647,759 | +0.69(+3.64%) |
Oct 27, 2022 | 19.04 | 19.11 | 18.69 | 18.98 | 2,215,719 | +0.20(+1.05%) |
Oct 26, 2022 | 18.57 | 18.97 | 18.53 | 18.79 | 2,262,509 | +0.39(+2.15%) |
Oct 25, 2022 | 18.11 | 18.42 | 18.04 | 18.39 | 1,311,210 | +0.21(+1.14%) |
Oct 24, 2022 | 18.33 | 18.33 | 18.02 | 18.18 | 900,321 | +0.03(+0.16%) |
Oct 21, 2022 | 17.74 | 18.26 | 17.59 | 18.15 | 1,891,839 | +0.49(+2.79%) |
Oct 20, 2022 | 17.51 | 18.08 | 17.36 | 17.66 | 1,306,624 | +0.29(+1.65%) |
Oct 19, 2022 | 17.70 | 17.88 | 17.20 | 17.37 | 902,407 | -0.45(-2.55%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.61 | 17.83 | 1,106,280 | +0.08(+0.44%) |
Oct 17, 2022 | 17.60 | 17.80 | 17.47 | 17.75 | 1,247,799 | +0.45(+2.63%) |
Oct 14, 2022 | 17.49 | 17.89 | 17.29 | 17.30 | 1,442,248 | -0.17(-0.96%) |
Oct 13, 2022 | 16.57 | 17.53 | 16.49 | 17.46 | 2,093,244 | +0.65(+3.88%) |
Oct 12, 2022 | 16.97 | 17.12 | 16.78 | 16.81 | 1,747,665 | -0.14(-0.81%) |
Oct 11, 2022 | 16.82 | 17.24 | 16.80 | 16.95 | 2,397,250 | +0.10(+0.58%) |
Oct 10, 2022 | 16.86 | 17.08 | 16.69 | 16.85 | 1,634,551 | +0.11(+0.64%) |
Oct 07, 2022 | 17.24 | 17.24 | 16.71 | 16.74 | 1,063,912 | -0.59(-3.38%) |
Oct 06, 2022 | 17.33 | 17.56 | 17.22 | 17.33 | 1,425,343 | -0.12(-0.67%) |
Oct 05, 2022 | 17.41 | 17.54 | 17.17 | 17.45 | 2,012,774 | -0.15(-0.83%) |
Oct 04, 2022 | 17.21 | 17.76 | 17.19 | 17.59 | 1,884,394 | +0.56(+3.26%) |
Oct 03, 2022 | 16.95 | 17.13 | 16.64 | 17.04 | 2,236,756 | +0.37(+2.22%) |
Sep 30, 2022 | 16.73 | 17.13 | 16.65 | 16.67 | 1,160,796 | -0.06(-0.35%) |
Sep 29, 2022 | 16.79 | 16.83 | 16.52 | 16.72 | 840,691 | -0.23(-1.38%) |
Sep 28, 2022 | 16.87 | 17.17 | 16.81 | 16.96 | 1,208,104 | +0.12(+0.69%) |
Sep 27, 2022 | 17.15 | 17.25 | 16.67 | 16.84 | 1,055,649 | -0.21(-1.26%) |
Sep 26, 2022 | 16.95 | 17.47 | 16.95 | 17.06 | 1,858,473 | -0.07(-0.40%) |
Sep 23, 2022 | 17.14 | 17.25 | 16.82 | 17.12 | 1,025,084 | -0.20(-1.13%) |
Sep 22, 2022 | 17.87 | 17.90 | 17.17 | 17.32 | 958,601 | -0.43(-2.42%) |
Sep 21, 2022 | 17.74 | 18.24 | 17.74 | 17.75 | 1,949,308 | +0.08(+0.44%) |
Sep 20, 2022 | 17.48 | 17.74 | 17.43 | 17.67 | 1,269,643 | +0.05(+0.28%) |
Sep 19, 2022 | 17.16 | 17.67 | 17.08 | 17.62 | 1,000,553 | +0.36(+2.09%) |
Sep 16, 2022 | 17.44 | 17.47 | 17.07 | 17.26 | 3,811,319 | -0.36(-2.05%) |
Sep 15, 2022 | 17.18 | 17.68 | 17.15 | 17.62 | 1,420,852 | +0.45(+2.61%) |
Sep 14, 2022 | 17.09 | 17.17 | 16.88 | 17.17 | 804,815 | +0.09(+0.51%) |
Sep 13, 2022 | 17.26 | 17.45 | 17.02 | 17.09 | 1,042,644 | -0.64(-3.63%) |
Sep 12, 2022 | 17.76 | 18.07 | 17.64 | 17.73 | 813,057 | -0.01(-0.05%) |
Sep 09, 2022 | 17.58 | 17.76 | 17.52 | 17.74 | 637,412 | +0.26(+1.51%) |
Sep 08, 2022 | 16.81 | 17.48 | 16.66 | 17.48 | 952,502 | +0.61(+3.64%) |
Sep 07, 2022 | 16.49 | 16.87 | 16.38 | 16.86 | 1,151,704 | +0.30(+1.83%) |
Sep 06, 2022 | 17.14 | 17.14 | 16.34 | 16.56 | 1,251,198 | -0.40(-2.36%) |
Sep 02, 2022 | 17.42 | 17.61 | 16.86 | 16.96 | 1,359,987 | -0.35(-2.03%) |
Sep 01, 2022 | 17.23 | 17.31 | 17.07 | 17.31 | 920,910 | +0.01(+0.06%) |
Aug 31, 2022 | 17.50 | 17.58 | 17.29 | 17.30 | 941,516 | -0.20(-1.17%) |
Aug 30, 2022 | 17.48 | 17.53 | 17.19 | 17.50 | 584,020 | +0.12(+0.67%) |
Aug 29, 2022 | 17.70 | 17.70 | 17.39 | 17.39 | 756,500 | -0.45(-2.52%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.83 | 17.84 | 679,179 | -0.46(-2.51%) |
Aug 25, 2022 | 17.96 | 18.35 | 17.94 | 18.29 | 1,130,596 | +0.35(+1.96%) |
Aug 24, 2022 | 17.79 | 18.02 | 17.71 | 17.94 | 520,655 | +0.07(+0.38%) |
Aug 23, 2022 | 17.99 | 18.15 | 17.83 | 17.87 | 553,714 | -0.12(-0.65%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.92 | 17.99 | 775,648 | -0.55(-2.95%) |
Aug 19, 2022 | 18.46 | 18.61 | 18.37 | 18.54 | 1,167,677 | -0.07(-0.37%) |
Aug 18, 2022 | 18.65 | 18.68 | 18.45 | 18.61 | 596,859 | -0.01(-0.05%) |
Aug 17, 2022 | 18.69 | 18.72 | 18.49 | 18.62 | 645,268 | -0.25(-1.34%) |
Aug 16, 2022 | 18.55 | 18.90 | 18.46 | 18.87 | 983,020 | +0.29(+1.57%) |
Aug 15, 2022 | 18.41 | 18.62 | 18.30 | 18.58 | 814,552 | +0.05(+0.26%) |
Aug 12, 2022 | 18.43 | 18.55 | 18.27 | 18.53 | 1,128,148 | +0.23(+1.28%) |
Aug 11, 2022 | 18.05 | 18.31 | 18.05 | 18.29 | 1,082,156 | +0.42(+2.35%) |
Aug 10, 2022 | 17.80 | 17.98 | 17.77 | 17.87 | 1,006,519 | +0.30(+1.72%) |
Aug 09, 2022 | 17.41 | 17.58 | 17.33 | 17.57 | 747,781 | +0.20(+1.12%) |
Aug 08, 2022 | 17.41 | 17.50 | 17.31 | 17.38 | 695,956 | +0.11(+0.62%) |
Aug 05, 2022 | 16.90 | 17.30 | 16.81 | 17.27 | 939,408 | +0.38(+2.25%) |
Aug 04, 2022 | 17.06 | 17.08 | 16.82 | 16.89 | 1,328,964 | -0.20(-1.20%) |
Aug 03, 2022 | 17.08 | 17.16 | 16.89 | 17.09 | 1,663,414 | +0.08(+0.46%) |
Aug 02, 2022 | 17.11 | 17.15 | 16.84 | 17.02 | 1,263,837 | -0.15(-0.85%) |
Aug 01, 2022 | 17.07 | 17.31 | 17.02 | 17.16 | 1,317,759 | -0.01(-0.06%) |
Jul 29, 2022 | 16.99 | 17.36 | 16.99 | 17.17 | 1,327,517 | +0.16(+0.92%) |
Jul 28, 2022 | 16.94 | 17.06 | 16.72 | 17.02 | 700,192 | +0.03(+0.17%) |
Jul 27, 2022 | 16.65 | 17.11 | 16.61 | 16.99 | 1,085,041 | +0.39(+2.32%) |
Jul 26, 2022 | 16.54 | 16.80 | 16.46 | 16.60 | 811,167 | -0.05(-0.29%) |
Jul 25, 2022 | 16.83 | 16.92 | 16.61 | 16.65 | 1,223,688 | -0.01(-0.06%) |
Jul 22, 2022 | 17.03 | 17.15 | 16.52 | 16.66 | 1,304,005 | -0.30(-1.76%) |
Jul 21, 2022 | 17.15 | 17.17 | 16.64 | 16.96 | 780,502 | -0.22(-1.29%) |
Jul 20, 2022 | 16.87 | 17.20 | 16.84 | 17.18 | 1,302,949 | +0.14(+0.85%) |
Jul 19, 2022 | 16.62 | 17.15 | 16.49 | 17.04 | 1,107,242 | +0.58(+3.51%) |
Jul 18, 2022 | 16.57 | 16.84 | 16.42 | 16.46 | 777,706 | +0.01(+0.06%) |
Jul 15, 2022 | 16.24 | 16.56 | 16.18 | 16.45 | 871,874 | +0.40(+2.46%) |
Jul 14, 2022 | 15.71 | 16.12 | 15.71 | 16.05 | 948,788 | -0.06(-0.36%) |
Jul 13, 2022 | 16.33 | 16.33 | 16.00 | 16.11 | 779,696 | -0.36(-2.16%) |
Jul 12, 2022 | 16.27 | 16.70 | 16.22 | 16.47 | 1,047,284 | +0.06(+0.35%) |
Jul 11, 2022 | 16.54 | 16.63 | 16.37 | 16.41 | 959,592 | -0.31(-1.84%) |
Jul 08, 2022 | 16.72 | 16.84 | 16.61 | 16.72 | 790,151 | +0.03(+0.17%) |
Jul 07, 2022 | 16.65 | 16.79 | 16.60 | 16.69 | 1,179,213 | +0.18(+1.11%) |
Jul 06, 2022 | 16.33 | 16.67 | 16.20 | 16.51 | 1,764,518 | +0.07(+0.41%) |
Jul 05, 2022 | 16.38 | 16.69 | 15.96 | 16.44 | 1,823,050 | -0.38(-2.23%) |
Jul 01, 2022 | 16.11 | 16.89 | 16.10 | 16.81 | 1,971,723 | +0.66(+4.06%) |
Jun 30, 2022 | 16.03 | 16.44 | 15.85 | 16.16 | 1,365,406 | -0.21(-1.29%) |
Jun 29, 2022 | 16.40 | 16.43 | 16.18 | 16.37 | 1,439,706 | -0.03(-0.18%) |
Jun 28, 2022 | 16.52 | 16.66 | 16.26 | 16.40 | 944,276 | +0.08(+0.47%) |
Jun 27, 2022 | 16.73 | 16.78 | 16.24 | 16.32 | 870,415 | -0.36(-2.14%) |
Jun 24, 2022 | 15.74 | 16.77 | 15.69 | 16.68 | 2,665,260 | +1.09(+6.98%) |
Jun 23, 2022 | 15.92 | 15.92 | 15.30 | 15.59 | 878,874 | -0.38(-2.35%) |
Jun 22, 2022 | 15.53 | 16.01 | 15.53 | 15.97 | 1,070,570 | +0.20(+1.28%) |
Jun 21, 2022 | 15.79 | 15.95 | 15.54 | 15.76 | 861,303 | +0.28(+1.81%) |
Jun 17, 2022 | 15.38 | 15.70 | 15.31 | 15.48 | 2,345,551 | +0.16(+1.07%) |
Jun 16, 2022 | 15.66 | 15.70 | 15.20 | 15.32 | 1,336,752 | -0.66(-4.10%) |
Jun 15, 2022 | 16.04 | 16.27 | 15.77 | 15.98 | 1,406,903 | +0.00(+0.00%) |
Jun 14, 2022 | 15.74 | 16.10 | 15.68 | 15.98 | 1,341,022 | +0.36(+2.28%) |
Jun 13, 2022 | 15.57 | 15.95 | 15.52 | 15.62 | 1,242,818 | -0.33(-2.05%) |
Jun 10, 2022 | 16.04 | 16.16 | 15.79 | 15.95 | 1,197,685 | -0.39(-2.42%) |
Jun 09, 2022 | 16.97 | 17.00 | 16.31 | 16.34 | 1,200,106 | -0.66(-3.91%) |
Jun 08, 2022 | 17.39 | 17.40 | 16.88 | 17.01 | 1,273,354 | -0.57(-3.23%) |
Jun 07, 2022 | 17.16 | 17.59 | 17.01 | 17.58 | 1,627,094 | +0.23(+1.33%) |
Jun 06, 2022 | 17.21 | 17.44 | 17.14 | 17.34 | 1,127,133 | +0.31(+1.81%) |
Jun 03, 2022 | 17.26 | 17.26 | 16.93 | 17.04 | 1,887,459 | -0.29(-1.67%) |
Jun 02, 2022 | 16.81 | 17.33 | 16.52 | 17.33 | 4,625,025 | +0.51(+3.04%) |
Jun 01, 2022 | 17.02 | 17.06 | 16.46 | 16.81 | 1,785,141 | -0.19(-1.13%) |
May 31, 2022 | 17.00 | 17.10 | 16.70 | 17.01 | 1,761,366 | -0.12(-0.68%) |
May 27, 2022 | 16.77 | 17.12 | 16.67 | 17.12 | 2,226,552 | +0.45(+2.72%) |
May 26, 2022 | 16.48 | 16.80 | 16.46 | 16.67 | 1,313,395 | +0.29(+1.76%) |
May 25, 2022 | 16.07 | 16.58 | 16.05 | 16.38 | 2,047,787 | +0.32(+1.98%) |
May 24, 2022 | 16.46 | 16.50 | 15.84 | 16.06 | 3,403,451 | -0.42(-2.57%) |
May 23, 2022 | 16.54 | 16.80 | 16.28 | 16.49 | 1,685,532 | +0.19(+1.18%) |
May 20, 2022 | 16.19 | 16.32 | 15.87 | 16.29 | 1,112,879 | +0.24(+1.50%) |
May 19, 2022 | 16.26 | 16.41 | 15.98 | 16.05 | 2,616,748 | -0.44(-2.69%) |
May 18, 2022 | 16.47 | 16.65 | 16.31 | 16.50 | 1,978,592 | -0.12(-0.70%) |
May 17, 2022 | 16.17 | 16.61 | 16.13 | 16.61 | 1,292,673 | +0.69(+4.36%) |
May 16, 2022 | 16.00 | 16.13 | 15.74 | 15.92 | 810,811 | -0.17(-1.08%) |
May 13, 2022 | 16.11 | 16.34 | 15.93 | 16.09 | 1,019,515 | +0.05(+0.30%) |
May 12, 2022 | 15.70 | 16.05 | 15.61 | 16.04 | 1,387,331 | +0.25(+1.57%) |
May 11, 2022 | 16.14 | 16.41 | 15.74 | 15.80 | 1,591,924 | -0.36(-2.24%) |
May 10, 2022 | 16.38 | 16.55 | 15.83 | 16.16 | 1,324,192 | -0.15(-0.93%) |
May 09, 2022 | 16.14 | 16.57 | 16.05 | 16.31 | 1,710,421 | -0.03(-0.18%) |
May 06, 2022 | 16.80 | 16.91 | 16.12 | 16.34 | 2,262,181 | -0.51(-3.05%) |
May 05, 2022 | 16.96 | 17.07 | 16.62 | 16.85 | 1,981,943 | -0.36(-2.10%) |
May 04, 2022 | 16.66 | 17.25 | 16.49 | 17.21 | 2,430,392 | +0.51(+3.08%) |
May 03, 2022 | 16.36 | 16.76 | 16.12 | 16.70 | 1,513,709 | +0.45(+2.75%) |
May 02, 2022 | 15.76 | 16.32 | 15.71 | 16.25 | 1,820,419 | +0.51(+3.27%) |
Apr 29, 2022 | 16.41 | 16.54 | 15.64 | 15.74 | 1,401,977 | -0.71(-4.34%) |
Apr 28, 2022 | 16.74 | 16.99 | 16.32 | 16.45 | 2,139,739 | -0.20(-1.20%) |
Apr 27, 2022 | 16.81 | 16.99 | 16.53 | 16.65 | 1,171,222 | -0.21(-1.24%) |
Apr 26, 2022 | 17.18 | 17.44 | 16.86 | 16.86 | 1,132,298 | -0.66(-3.75%) |
Apr 25, 2022 | 17.34 | 17.56 | 16.87 | 17.52 | 1,266,619 | -0.03(-0.16%) |
Apr 22, 2022 | 17.51 | 17.85 | 17.32 | 17.55 | 1,749,956 | -0.02(-0.11%) |
Apr 21, 2022 | 17.84 | 18.15 | 17.50 | 17.57 | 783,219 | -0.07(-0.38%) |
Apr 20, 2022 | 17.80 | 17.98 | 17.61 | 17.63 | 866,193 | -0.03(-0.16%) |
Apr 19, 2022 | 17.20 | 17.71 | 17.13 | 17.66 | 1,143,355 | +0.65(+3.80%) |
Apr 18, 2022 | 17.00 | 17.14 | 16.86 | 17.01 | 726,261 | +0.03(+0.17%) |
Apr 14, 2022 | 17.07 | 17.30 | 16.96 | 16.99 | 885,883 | -0.18(-1.05%) |
Apr 13, 2022 | 16.71 | 17.23 | 16.46 | 17.17 | 1,196,022 | +0.37(+2.21%) |
Apr 12, 2022 | 17.06 | 17.27 | 16.70 | 16.80 | 1,207,004 | -0.24(-1.40%) |
Apr 11, 2022 | 16.96 | 17.40 | 16.94 | 17.03 | 1,309,953 | +0.01(+0.06%) |
Apr 08, 2022 | 17.02 | 17.10 | 16.78 | 17.02 | 1,065,828 | +0.12(+0.73%) |
Apr 07, 2022 | 17.24 | 17.24 | 16.75 | 16.90 | 1,221,334 | -0.25(-1.44%) |
Apr 06, 2022 | 17.26 | 17.40 | 17.13 | 17.15 | 1,882,282 | -0.16(-0.93%) |
Apr 05, 2022 | 17.48 | 17.65 | 17.23 | 17.31 | 1,959,025 | -0.19(-1.09%) |
Apr 04, 2022 | 17.40 | 17.65 | 16.88 | 17.50 | 2,428,031 | +0.03(+0.16%) |
Apr 01, 2022 | 18.20 | 18.37 | 17.42 | 17.47 | 2,571,185 | -0.48(-2.65%) |
Mar 31, 2022 | 18.35 | 18.54 | 17.78 | 17.95 | 2,486,187 | -0.45(-2.43%) |
Mar 30, 2022 | 19.06 | 19.20 | 18.19 | 18.39 | 2,077,649 | -0.74(-3.88%) |
Mar 29, 2022 | 18.87 | 19.22 | 18.65 | 19.14 | 1,460,367 | +0.50(+2.71%) |
Mar 28, 2022 | 18.91 | 18.91 | 18.33 | 18.63 | 1,216,960 | -0.39(-2.05%) |
Mar 25, 2022 | 18.67 | 19.12 | 18.63 | 19.02 | 1,426,025 | +0.42(+2.25%) |
Mar 24, 2022 | 18.46 | 18.60 | 18.24 | 18.60 | 1,471,378 | +0.24(+1.30%) |
Mar 23, 2022 | 19.09 | 19.14 | 18.35 | 18.37 | 1,297,365 | -0.88(-4.60%) |
Mar 22, 2022 | 19.20 | 19.53 | 19.09 | 19.25 | 2,113,580 | +0.32(+1.71%) |
Mar 21, 2022 | 19.06 | 19.23 | 18.67 | 18.93 | 1,773,447 | +0.10(+0.51%) |
Mar 18, 2022 | 18.85 | 19.21 | 18.41 | 18.83 | 4,227,829 | -0.36(-1.88%) |
Mar 17, 2022 | 19.17 | 19.26 | 18.88 | 19.19 | 1,165,098 | -0.25(-1.27%) |
Mar 16, 2022 | 19.24 | 19.70 | 18.98 | 19.44 | 2,071,945 | +0.37(+1.95%) |
Mar 15, 2022 | 19.04 | 19.43 | 18.64 | 19.07 | 1,604,137 | +0.05(+0.25%) |
Mar 14, 2022 | 19.93 | 20.20 | 18.90 | 19.02 | 2,611,479 | -0.83(-4.17%) |
Mar 11, 2022 | 19.58 | 20.06 | 19.55 | 19.85 | 1,809,546 | +0.47(+2.41%) |
Mar 10, 2022 | 19.04 | 19.46 | 19.04 | 19.38 | 2,087,558 | -0.05(-0.24%) |
Mar 09, 2022 | 19.40 | 19.80 | 19.33 | 19.43 | 1,764,210 | +0.59(+3.13%) |
Mar 08, 2022 | 18.73 | 19.51 | 18.61 | 18.84 | 2,667,237 | +0.35(+1.90%) |
Mar 07, 2022 | 19.07 | 19.25 | 18.45 | 18.49 | 1,594,810 | -0.78(-4.05%) |
Mar 04, 2022 | 19.57 | 19.84 | 19.04 | 19.27 | 1,151,016 | -0.76(-3.80%) |
Mar 03, 2022 | 20.33 | 20.44 | 19.76 | 20.03 | 1,246,457 | -0.29(-1.41%) |
Mar 02, 2022 | 19.23 | 20.46 | 19.23 | 20.32 | 1,865,362 | +1.22(+6.38%) |
Mar 01, 2022 | 20.08 | 20.10 | 18.88 | 19.10 | 1,976,561 | -1.22(-6.00%) |
Feb 28, 2022 | 20.03 | 20.34 | 19.82 | 20.32 | 1,846,381 | -0.18(-0.88%) |
Feb 25, 2022 | 19.50 | 20.57 | 19.88 | 20.50 | 2,101,305 | +1.14(+5.90%) |
Feb 24, 2022 | 19.12 | 19.42 | 18.41 | 19.36 | 2,057,762 | -0.49(-2.45%) |
Feb 23, 2022 | 20.30 | 20.51 | 19.77 | 19.84 | 1,128,560 | -0.32(-1.60%) |
Feb 22, 2022 | 20.15 | 20.48 | 20.06 | 20.16 | 1,283,277 | -0.11(-0.56%) |
Feb 18, 2022 | 20.28 | 0 | +0.21(+1.04%) | |||
Feb 17, 2022 | 20.51 | 20.53 | 20.04 | 20.07 | 1,329,453 | -0.64(-3.08%) |
Feb 16, 2022 | 20.30 | 20.99 | 20.30 | 20.71 | 1,606,008 | +0.21(+1.02%) |
Feb 15, 2022 | 20.10 | 20.56 | 20.10 | 20.50 | 965,854 | +0.57(+2.87%) |
Feb 14, 2022 | 20.07 | 20.30 | 19.79 | 19.93 | 1,877,617 | -0.10(-0.48%) |
Feb 11, 2022 | 19.80 | 20.27 | 19.66 | 20.02 | 1,450,896 | +0.10(+0.52%) |
Feb 10, 2022 | 19.94 | 20.30 | 19.81 | 19.92 | 1,029,174 | -0.02(-0.09%) |
Feb 09, 2022 | 20.05 | 20.17 | 19.88 | 19.94 | 899,513 | -0.17(-0.84%) |
Feb 08, 2022 | 19.84 | 20.12 | 19.73 | 20.11 | 1,447,353 | +0.43(+2.20%) |
Feb 07, 2022 | 19.65 | 19.79 | 19.47 | 19.67 | 782,889 | +0.05(+0.24%) |
Feb 04, 2022 | 19.33 | 19.77 | 19.16 | 19.63 | 900,923 | +0.53(+2.76%) |
Feb 03, 2022 | 19.18 | 19.10 | 1,012,291 | -0.11(-0.59%) | ||
Feb 02, 2022 | 19.30 | 19.41 | 19.07 | 19.21 | 1,594,617 | -0.15(-0.78%) |
Feb 01, 2022 | 19.07 | 19.40 | 18.85 | 19.36 | 1,144,767 | +0.39(+2.04%) |
Jan 28, 2022 | 18.86 | 19.03 | 18.49 | 18.98 | 1,533,550 | +0.14(+0.75%) |
Jan 27, 2022 | 19.56 | 19.73 | 18.75 | 18.83 | 1,766,982 | -0.59(-3.06%) |
Jan 26, 2022 | 19.96 | 20.07 | 19.23 | 19.43 | 1,554,418 | -0.35(-1.76%) |
Jan 25, 2022 | 19.10 | 19.94 | 18.65 | 19.78 | 1,772,338 | +0.54(+2.79%) |
Jan 24, 2022 | 18.84 | 19.29 | 18.58 | 19.24 | 2,068,954 | +0.16(+0.84%) |
Jan 21, 2022 | 18.85 | 19.48 | 18.76 | 19.08 | 1,684,151 | +0.11(+0.60%) |
Jan 20, 2022 | 18.84 | 19.59 | 18.84 | 18.97 | 1,615,019 | -0.26(-1.37%) |
Jan 19, 2022 | 19.81 | 19.91 | 19.22 | 19.23 | 1,455,030 | -0.55(-2.76%) |
Jan 18, 2022 | 19.97 | 20.07 | 19.75 | 19.78 | 1,068,930 | -0.16(-0.80%) |
Jan 14, 2022 | 19.94 | 0 | -0.14(-0.70%) | |||
Jan 13, 2022 | 20.12 | 20.40 | 19.99 | 20.08 | 1,913,365 | +0.01(+0.05%) |
Jan 12, 2022 | 19.84 | 20.15 | 19.76 | 20.07 | 1,009,629 | +0.28(+1.43%) |
Jan 11, 2022 | 19.72 | 19.80 | 19.41 | 19.79 | 1,164,511 | +0.14(+0.72%) |
Jan 10, 2022 | 19.55 | 19.70 | 19.28 | 19.64 | 1,943,732 | +0.39(+2.01%) |
Jan 07, 2022 | 19.29 | 19.41 | 19.01 | 19.26 | 1,909,722 | -0.02(-0.10%) |
Jan 06, 2022 | 18.75 | 19.32 | 18.61 | 19.28 | 2,100,751 | +0.83(+4.49%) |
Jan 05, 2022 | 18.57 | 18.82 | 18.44 | 18.45 | 2,173,798 | -0.04(-0.20%) |
Jan 04, 2022 | 18.42 | 18.92 | 18.38 | 18.49 | 1,662,047 | +0.13(+0.72%) |
Jan 03, 2022 | 18.35 | 18.70 | 18.17 | 18.35 | 1,251,239 | +0.23(+1.25%) |
Dec 31, 2021 | 18.18 | 18.31 | 18.07 | 18.13 | 565,984 | -0.08(-0.47%) |
Dec 30, 2021 | 18.14 | 18.40 | 17.93 | 18.21 | 793,171 | +0.06(+0.31%) |
Dec 29, 2021 | 18.20 | 18.31 | 18.09 | 18.16 | 510,815 | -0.05(-0.26%) |
Dec 28, 2021 | 18.14 | 18.33 | 18.00 | 18.20 | 600,345 | +0.03(+0.16%) |
Dec 27, 2021 | 17.80 | 18.19 | 17.75 | 18.17 | 591,684 | +0.28(+1.58%) |
Dec 23, 2021 | 17.86 | 18.01 | 17.71 | 17.89 | 627,134 | +0.24(+1.33%) |
Dec 22, 2021 | 17.57 | 17.69 | 17.41 | 17.66 | 1,178,151 | -0.02(-0.11%) |
Dec 21, 2021 | 17.17 | 17.68 | 17.08 | 17.68 | 2,018,123 | +0.78(+4.63%) |
Dec 20, 2021 | 17.00 | 17.16 | 16.63 | 16.89 | 2,010,420 | -0.45(-2.61%) |
Dec 17, 2021 | 18.02 | 18.05 | 16.86 | 17.35 | 5,709,078 | -0.73(-4.01%) |
Dec 16, 2021 | 18.50 | 18.67 | 18.03 | 18.07 | 1,449,851 | -0.27(-1.49%) |
Dec 15, 2021 | 18.38 | 18.60 | 18.13 | 18.34 | 1,297,788 | +0.08(+0.46%) |
Dec 14, 2021 | 18.21 | 18.65 | 18.08 | 18.26 | 1,014,524 | +0.11(+0.62%) |
Dec 13, 2021 | 18.43 | 18.44 | 17.87 | 18.15 | 1,527,890 | -0.40(-2.13%) |
Dec 10, 2021 | 18.49 | 18.56 | 18.30 | 18.54 | 768,076 | +0.14(+0.77%) |
Dec 09, 2021 | 18.40 | 18.53 | 18.22 | 18.40 | 724,969 | -0.18(-0.96%) |
Dec 08, 2021 | 18.62 | 18.73 | 18.50 | 18.58 | 879,625 | +0.04(+0.20%) |
Dec 07, 2021 | 19.02 | 19.02 | 18.39 | 18.54 | 950,886 | -0.26(-1.40%) |
Dec 06, 2021 | 18.33 | 18.94 | 18.33 | 18.81 | 1,226,193 | +0.76(+4.23%) |
Dec 03, 2021 | 18.40 | 18.50 | 17.94 | 18.04 | 1,283,568 | -0.31(-1.69%) |
Dec 02, 2021 | 17.85 | 18.56 | 17.81 | 18.35 | 1,763,087 | +0.59(+3.34%) |