Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.67 | 17.74 | 17.43 | 17.43 | 27,180 | -0.25(-1.42%) |
Aug 30, 2022 | 17.93 | 17.93 | 17.60 | 17.68 | 25,872 | +0.15(+0.85%) |
Aug 29, 2022 | 17.56 | 17.65 | 17.49 | 17.53 | 57,493 | -0.25(-1.41%) |
Aug 26, 2022 | 17.85 | 17.85 | 17.55 | 17.78 | 38,028 | +0.06(+0.31%) |
Aug 25, 2022 | 17.60 | 17.87 | 17.60 | 17.72 | 25,046 | +0.17(+0.95%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.52 | 17.55 | 31,545 | -0.16(-0.89%) |
Aug 23, 2022 | 17.92 | 18.15 | 17.64 | 17.71 | 32,123 | -0.28(-1.55%) |
Aug 22, 2022 | 18.38 | 18.38 | 17.93 | 17.99 | 19,305 | -0.46(-2.51%) |
Aug 19, 2022 | 18.60 | 18.87 | 18.25 | 18.45 | 54,820 | -0.19(-1.04%) |
Aug 18, 2022 | 18.80 | 18.88 | 18.59 | 18.65 | 17,857 | -0.08(-0.45%) |
Aug 17, 2022 | 18.51 | 18.82 | 18.50 | 18.73 | 64,465 | +0.16(+0.85%) |
Aug 16, 2022 | 18.51 | 18.89 | 18.49 | 18.58 | 55,902 | +0.11(+0.60%) |
Aug 15, 2022 | 18.42 | 18.50 | 18.09 | 18.46 | 40,668 | +0.05(+0.25%) |
Aug 12, 2022 | 18.35 | 18.55 | 18.19 | 18.42 | 39,021 | +0.09(+0.51%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.07 | 18.32 | 26,234 | +0.00(+0.00%) |
Aug 10, 2022 | 18.32 | 18.50 | 18.22 | 18.32 | 21,810 | +0.16(+0.86%) |
Aug 09, 2022 | 18.25 | 18.27 | 18.06 | 18.17 | 43,270 | -0.03(-0.15%) |
Aug 08, 2022 | 18.32 | 18.32 | 17.97 | 18.20 | 37,587 | +0.00(+0.00%) |
Aug 05, 2022 | 18.05 | 18.27 | 18.01 | 18.20 | 34,087 | +0.09(+0.51%) |
Aug 04, 2022 | 18.26 | 18.36 | 18.00 | 18.10 | 35,405 | -0.06(-0.35%) |
Aug 03, 2022 | 18.16 | 18.80 | 18.00 | 18.17 | 36,680 | +0.01(+0.05%) |
Aug 02, 2022 | 18.15 | 18.44 | 18.07 | 18.16 | 34,431 | -0.20(-1.10%) |
Aug 01, 2022 | 17.51 | 18.56 | 17.51 | 18.36 | 59,958 | +0.62(+3.48%) |
Jul 29, 2022 | 17.70 | 17.94 | 16.97 | 17.74 | 89,582 | +0.32(+1.85%) |
Jul 28, 2022 | 17.52 | 17.60 | 17.29 | 17.42 | 36,715 | -0.04(-0.21%) |
Jul 27, 2022 | 17.34 | 17.68 | 17.26 | 17.46 | 39,109 | +0.08(+0.48%) |
Jul 26, 2022 | 17.02 | 17.58 | 17.00 | 17.38 | 36,479 | +0.38(+2.22%) |
Jul 25, 2022 | 17.43 | 17.49 | 16.94 | 17.00 | 126,223 | -0.22(-1.28%) |
Jul 22, 2022 | 17.43 | 18.21 | 17.05 | 17.22 | 44,628 | -0.33(-1.89%) |
Jul 21, 2022 | 17.37 | 17.65 | 17.26 | 17.55 | 45,105 | +0.06(+0.37%) |
Jul 20, 2022 | 17.28 | 17.63 | 17.20 | 17.49 | 49,934 | +0.03(+0.16%) |
Jul 19, 2022 | 17.22 | 17.60 | 17.17 | 17.46 | 35,715 | +0.45(+2.65%) |
Jul 18, 2022 | 17.16 | 17.40 | 16.71 | 17.01 | 56,369 | -0.20(-1.18%) |
Jul 15, 2022 | 16.98 | 17.23 | 16.79 | 17.21 | 58,552 | +0.49(+2.92%) |
Jul 14, 2022 | 16.70 | 16.76 | 16.54 | 16.72 | 55,880 | -0.08(-0.49%) |
Jul 13, 2022 | 16.85 | 16.98 | 16.63 | 16.81 | 42,879 | -0.20(-1.19%) |
Jul 12, 2022 | 17.02 | 17.48 | 16.91 | 17.01 | 49,912 | +0.01(+0.05%) |
Jul 11, 2022 | 17.00 | 17.29 | 16.90 | 17.00 | 43,727 | -0.07(-0.43%) |
Jul 08, 2022 | 16.94 | 17.39 | 16.77 | 17.07 | 54,929 | +0.22(+1.31%) |
Jul 07, 2022 | 17.17 | 17.64 | 16.82 | 16.85 | 54,875 | -0.27(-1.56%) |
Jul 06, 2022 | 17.28 | 17.41 | 17.07 | 17.12 | 66,905 | -0.25(-1.43%) |
Jul 05, 2022 | 16.93 | 17.40 | 16.68 | 17.37 | 67,729 | +0.17(+0.96%) |
Jul 01, 2022 | 17.21 | 17.87 | 17.13 | 17.20 | 70,903 | +0.00(+0.00%) |
Jun 30, 2022 | 16.98 | 17.71 | 16.84 | 17.20 | 130,527 | -0.04(-0.21%) |
Jun 29, 2022 | 17.18 | 17.26 | 16.86 | 17.24 | 84,391 | -0.01(-0.05%) |
Jun 28, 2022 | 17.48 | 17.72 | 17.15 | 17.25 | 51,729 | -0.23(-1.32%) |
Jun 27, 2022 | 16.89 | 17.59 | 16.58 | 17.48 | 152,167 | +0.82(+4.92%) |
Jun 24, 2022 | 17.19 | 17.77 | 16.62 | 16.66 | 1,582,158 | -0.39(-2.27%) |
Jun 23, 2022 | 17.39 | 17.39 | 16.86 | 17.05 | 107,332 | -0.26(-1.49%) |
Jun 22, 2022 | 17.45 | 17.63 | 17.11 | 17.30 | 86,259 | -0.38(-2.14%) |
Jun 21, 2022 | 18.29 | 18.29 | 17.63 | 17.68 | 106,393 | -0.30(-1.69%) |
Jun 17, 2022 | 17.20 | 18.32 | 17.20 | 17.98 | 165,673 | +0.81(+4.72%) |
Jun 16, 2022 | 17.52 | 17.66 | 17.17 | 17.17 | 80,478 | -0.87(-4.80%) |
Jun 15, 2022 | 17.85 | 18.32 | 17.80 | 18.04 | 61,925 | +0.40(+2.24%) |
Jun 14, 2022 | 17.41 | 17.75 | 17.34 | 17.64 | 46,968 | +0.34(+1.97%) |
Jun 13, 2022 | 17.91 | 18.03 | 17.28 | 17.30 | 55,342 | -0.79(-4.38%) |
Jun 10, 2022 | 18.39 | 18.39 | 17.97 | 18.09 | 55,014 | -0.26(-1.40%) |
Jun 09, 2022 | 18.60 | 18.73 | 18.34 | 18.35 | 84,305 | -0.49(-2.59%) |
Jun 08, 2022 | 19.21 | 19.21 | 18.63 | 18.84 | 51,317 | -0.39(-2.01%) |
Jun 07, 2022 | 19.29 | 19.32 | 18.79 | 19.23 | 129,903 | -0.11(-0.57%) |
Jun 06, 2022 | 19.33 | 19.34 | 18.68 | 19.34 | 102,332 | +0.17(+0.86%) |
Jun 03, 2022 | 18.99 | 19.23 | 18.91 | 19.17 | 54,747 | +0.20(+1.07%) |
Jun 02, 2022 | 18.49 | 19.06 | 18.46 | 18.97 | 64,038 | +0.39(+2.08%) |
Jun 01, 2022 | 18.53 | 18.73 | 17.98 | 18.58 | 91,215 | +0.14(+0.75%) |
May 31, 2022 | 18.89 | 18.89 | 18.34 | 18.44 | 125,172 | -0.45(-2.39%) |
May 27, 2022 | 17.63 | 19.05 | 17.43 | 18.90 | 254,979 | +1.38(+7.89%) |
May 26, 2022 | 17.55 | 17.70 | 17.34 | 17.51 | 347,140 | +0.05(+0.26%) |
May 25, 2022 | 17.63 | 17.64 | 17.44 | 17.47 | 229,035 | -0.05(-0.26%) |
May 24, 2022 | 17.89 | 18.08 | 17.38 | 17.51 | 133,187 | -0.40(-2.21%) |
May 23, 2022 | 17.83 | 18.15 | 17.62 | 17.91 | 61,744 | +0.41(+2.37%) |
May 20, 2022 | 17.60 | 18.03 | 17.37 | 17.50 | 58,096 | -0.02(-0.11%) |
May 19, 2022 | 18.05 | 18.05 | 17.51 | 17.51 | 54,237 | -0.60(-3.30%) |
May 18, 2022 | 18.42 | 18.57 | 17.98 | 18.11 | 91,184 | -0.35(-1.90%) |
May 17, 2022 | 18.45 | 18.57 | 18.36 | 18.46 | 142,011 | +0.18(+1.01%) |
May 16, 2022 | 18.64 | 18.74 | 18.28 | 18.28 | 73,931 | -0.29(-1.54%) |
May 13, 2022 | 18.76 | 18.87 | 17.37 | 18.56 | 53,220 | +0.04(+0.20%) |
May 12, 2022 | 18.23 | 18.56 | 18.16 | 18.53 | 65,583 | +0.24(+1.31%) |
May 11, 2022 | 18.29 | 18.94 | 18.22 | 18.29 | 93,588 | +0.05(+0.30%) |
May 10, 2022 | 19.51 | 19.51 | 18.11 | 18.23 | 84,818 | -0.73(-3.86%) |
May 09, 2022 | 19.10 | 19.38 | 18.75 | 18.96 | 68,436 | -0.22(-1.14%) |
May 06, 2022 | 19.07 | 19.44 | 18.92 | 19.18 | 33,865 | -0.30(-1.55%) |
May 05, 2022 | 19.70 | 19.70 | 18.85 | 19.49 | 59,949 | -0.22(-1.11%) |
May 04, 2022 | 20.01 | 20.01 | 19.55 | 19.70 | 100,445 | -0.05(-0.28%) |
May 03, 2022 | 19.34 | 19.79 | 19.18 | 19.76 | 36,300 | +0.54(+2.81%) |
May 02, 2022 | 19.41 | 19.61 | 19.07 | 19.22 | 83,959 | -0.29(-1.50%) |
Apr 29, 2022 | 19.06 | 19.74 | 19.03 | 19.51 | 69,092 | +0.27(+1.43%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.82 | 19.24 | 62,398 | +0.18(+0.96%) |
Apr 27, 2022 | 19.08 | 19.39 | 19.01 | 19.06 | 47,374 | -0.14(-0.71%) |
Apr 26, 2022 | 19.73 | 19.90 | 19.05 | 19.19 | 60,098 | -0.75(-3.76%) |
Apr 25, 2022 | 19.93 | 20.24 | 19.28 | 19.94 | 65,408 | -0.12(-0.59%) |
Apr 22, 2022 | 19.90 | 20.55 | 19.73 | 20.06 | 73,554 | +0.00(+0.00%) |
Apr 21, 2022 | 20.07 | 20.47 | 19.77 | 20.06 | 270,841 | +0.04(+0.18%) |
Apr 20, 2022 | 20.03 | 20.22 | 19.94 | 20.02 | 97,484 | -0.04(-0.18%) |
Apr 19, 2022 | 19.74 | 20.25 | 19.65 | 20.06 | 64,322 | +0.32(+1.62%) |
Apr 18, 2022 | 19.53 | 19.87 | 19.12 | 19.74 | 49,493 | +0.46(+2.37%) |
Apr 14, 2022 | 19.38 | 19.83 | 19.28 | 19.28 | 28,021 | -0.22(-1.12%) |
Apr 13, 2022 | 19.05 | 19.57 | 19.05 | 19.50 | 23,429 | +0.26(+1.38%) |
Apr 12, 2022 | 19.22 | 19.46 | 19.14 | 19.24 | 26,921 | +0.08(+0.43%) |
Apr 11, 2022 | 19.30 | 19.85 | 19.09 | 19.16 | 32,521 | -0.33(-1.69%) |
Apr 08, 2022 | 19.29 | 19.60 | 19.23 | 19.49 | 28,241 | +0.16(+0.85%) |
Apr 07, 2022 | 19.40 | 19.43 | 18.81 | 19.32 | 31,375 | -0.16(-0.80%) |
Apr 06, 2022 | 18.46 | 19.88 | 18.37 | 19.48 | 57,168 | -0.40(-2.02%) |
Apr 05, 2022 | 20.19 | 20.47 | 19.83 | 19.88 | 73,192 | -0.38(-1.89%) |
Apr 04, 2022 | 20.55 | 20.98 | 20.15 | 20.26 | 47,568 | -0.47(-2.25%) |
Apr 01, 2022 | 21.01 | 21.26 | 20.64 | 20.73 | 35,594 | -0.25(-1.18%) |
Mar 31, 2022 | 21.48 | 21.48 | 20.73 | 20.98 | 239,989 | -0.29(-1.37%) |
Mar 30, 2022 | 21.54 | 21.80 | 21.06 | 21.27 | 137,399 | -0.34(-1.57%) |
Mar 29, 2022 | 21.44 | 21.75 | 21.30 | 21.61 | 31,859 | +0.21(+0.98%) |
Mar 28, 2022 | 21.49 | 21.50 | 21.13 | 21.40 | 29,623 | -0.15(-0.68%) |
Mar 25, 2022 | 21.31 | 21.69 | 21.21 | 21.54 | 29,853 | +0.53(+2.52%) |
Mar 24, 2022 | 21.03 | 21.38 | 20.96 | 21.01 | 41,579 | +0.17(+0.83%) |
Mar 23, 2022 | 21.26 | 21.26 | 20.77 | 20.84 | 26,588 | -0.48(-2.27%) |
Mar 22, 2022 | 20.91 | 21.64 | 20.91 | 21.32 | 44,929 | +0.49(+2.37%) |
Mar 21, 2022 | 20.72 | 21.02 | 20.72 | 20.83 | 40,673 | +0.11(+0.53%) |
Mar 18, 2022 | 20.76 | 20.85 | 20.18 | 20.72 | 55,418 | -0.11(-0.53%) |
Mar 17, 2022 | 20.98 | 21.02 | 20.76 | 20.83 | 37,493 | -0.15(-0.70%) |
Mar 16, 2022 | 20.88 | 21.02 | 20.72 | 20.98 | 32,976 | +0.28(+1.37%) |
Mar 15, 2022 | 21.12 | 21.18 | 20.55 | 20.69 | 28,441 | -0.25(-1.18%) |
Mar 14, 2022 | 20.77 | 21.40 | 20.55 | 20.94 | 40,982 | +0.29(+1.42%) |
Mar 11, 2022 | 20.22 | 20.76 | 19.91 | 20.65 | 73,385 | +0.95(+4.83%) |
Mar 10, 2022 | 19.70 | 19.83 | 19.26 | 19.70 | 32,782 | +0.03(+0.14%) |
Mar 09, 2022 | 19.73 | 19.91 | 19.61 | 19.67 | 27,126 | +0.32(+1.65%) |
Mar 08, 2022 | 19.24 | 19.67 | 19.15 | 19.35 | 38,507 | +0.06(+0.33%) |
Mar 07, 2022 | 20.37 | 20.37 | 19.26 | 19.28 | 40,562 | -1.21(-5.89%) |
Mar 04, 2022 | 20.98 | 20.98 | 20.32 | 20.49 | 27,289 | -0.83(-3.90%) |
Mar 03, 2022 | 21.07 | 21.36 | 20.98 | 21.32 | 48,505 | +0.28(+1.35%) |
Mar 02, 2022 | 20.97 | 21.63 | 20.97 | 21.04 | 39,123 | +0.37(+1.81%) |
Mar 01, 2022 | 21.41 | 21.41 | 20.26 | 20.66 | 50,146 | -0.84(-3.91%) |
Feb 28, 2022 | 21.33 | 21.66 | 20.97 | 21.51 | 51,838 | -0.06(-0.30%) |
Feb 25, 2022 | 21.21 | 21.72 | 21.12 | 21.57 | 39,139 | +0.31(+1.46%) |
Feb 24, 2022 | 20.98 | 21.29 | 20.15 | 21.26 | 37,116 | -0.24(-1.11%) |
Feb 23, 2022 | 21.93 | 22.00 | 21.43 | 21.50 | 18,643 | -0.45(-2.04%) |
Feb 22, 2022 | 21.90 | 22.04 | 21.54 | 21.94 | 64,669 | -0.07(-0.33%) |
Feb 18, 2022 | 22.02 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.12 | 22.53 | 21.95 | 22.04 | 24,798 | -0.27(-1.19%) |
Feb 16, 2022 | 22.17 | 22.53 | 22.17 | 22.30 | 37,750 | +0.15(+0.66%) |
Feb 15, 2022 | 22.08 | 22.66 | 22.07 | 22.15 | 42,109 | +0.31(+1.42%) |
Feb 14, 2022 | 22.39 | 22.61 | 21.84 | 21.84 | 44,988 | -0.57(-2.53%) |
Feb 11, 2022 | 22.25 | 22.72 | 22.17 | 22.41 | 25,217 | +0.24(+1.07%) |
Feb 10, 2022 | 22.26 | 22.59 | 21.71 | 22.17 | 36,782 | -0.10(-0.45%) |
Feb 09, 2022 | 23.65 | 23.65 | 22.17 | 22.27 | 41,327 | -0.83(-3.58%) |
Feb 08, 2022 | 22.92 | 23.30 | 22.92 | 23.10 | 30,720 | +0.27(+1.19%) |
Feb 07, 2022 | 22.44 | 23.03 | 21.88 | 22.83 | 63,944 | +0.39(+1.74%) |
Feb 04, 2022 | 22.89 | 22.98 | 22.25 | 22.44 | 98,446 | -0.25(-1.08%) |
Feb 03, 2022 | 21.14 | 22.95 | 22.68 | 131,344 | +1.73(+8.28%) | |
Feb 02, 2022 | 21.00 | 21.57 | 20.44 | 20.95 | 138,516 | +0.11(+0.52%) |
Feb 01, 2022 | 20.60 | 21.01 | 20.02 | 20.84 | 220,254 | +0.41(+2.00%) |
Jan 31, 2022 | 20.07 | 20.43 | 349,589 | +0.39(+1.95%) | ||
Jan 28, 2022 | 20.44 | 20.61 | 19.38 | 20.04 | 290,842 | -0.44(-2.13%) |
Jan 27, 2022 | 20.35 | 21.16 | 19.97 | 20.47 | 175,591 | -0.36(-1.74%) |
Jan 26, 2022 | 20.95 | 21.60 | 20.33 | 20.84 | 377,737 | +0.00(+0.00%) |
Jan 25, 2022 | 20.96 | 21.02 | 20.43 | 20.84 | 68,390 | -0.27(-1.29%) |
Jan 24, 2022 | 20.46 | 21.31 | 20.45 | 21.11 | 44,952 | +0.45(+2.15%) |
Jan 21, 2022 | 21.06 | 21.74 | 19.84 | 20.67 | 51,026 | -0.71(-3.31%) |
Jan 20, 2022 | 21.44 | 22.02 | 21.12 | 21.37 | 42,090 | -0.12(-0.55%) |
Jan 19, 2022 | 22.54 | 22.54 | 21.26 | 21.49 | 52,906 | -0.84(-3.74%) |
Jan 18, 2022 | 22.25 | 22.65 | 22.25 | 22.33 | 144,552 | +0.22(+0.99%) |
Jan 14, 2022 | 22.11 | 0 | +0.35(+1.63%) | |||
Jan 13, 2022 | 21.33 | 22.15 | 21.16 | 21.76 | 52,944 | +0.62(+2.92%) |
Jan 12, 2022 | 20.64 | 21.35 | 20.64 | 21.14 | 33,004 | +0.45(+2.20%) |
Jan 11, 2022 | 20.89 | 21.11 | 20.12 | 20.68 | 19,382 | +0.00(+0.00%) |
Jan 10, 2022 | 20.89 | 21.20 | 20.33 | 20.68 | 24,141 | -0.21(-1.00%) |
Jan 07, 2022 | 20.89 | 20.89 | 20.64 | 20.89 | 19,280 | +0.00(+0.00%) |
Jan 06, 2022 | 20.32 | 20.89 | 20.19 | 20.89 | 19,977 | +0.69(+3.42%) |
Jan 05, 2022 | 20.39 | 20.78 | 20.14 | 20.20 | 29,134 | -0.26(-1.29%) |
Jan 04, 2022 | 20.35 | 20.57 | 20.31 | 20.47 | 14,680 | +0.22(+1.08%) |
Jan 03, 2022 | 19.95 | 20.52 | 19.95 | 20.25 | 40,323 | +0.30(+1.50%) |
Dec 31, 2021 | 19.75 | 19.95 | 19.35 | 19.95 | 30,033 | +0.15(+0.73%) |
Dec 30, 2021 | 19.72 | 19.92 | 19.58 | 19.80 | 13,918 | -0.08(-0.41%) |
Dec 29, 2021 | 19.88 | 19.98 | 19.28 | 19.88 | 15,275 | -0.09(-0.45%) |
Dec 28, 2021 | 19.91 | 19.98 | 19.83 | 19.97 | 12,966 | +0.01(+0.05%) |
Dec 27, 2021 | 20.04 | 20.27 | 19.82 | 19.97 | 20,783 | +0.01(+0.07%) |
Dec 23, 2021 | 19.84 | 20.49 | 19.84 | 19.95 | 19,691 | +0.30(+1.55%) |
Dec 22, 2021 | 19.51 | 19.70 | 19.27 | 19.65 | 18,417 | +0.10(+0.51%) |
Dec 21, 2021 | 19.65 | 20.01 | 19.35 | 19.55 | 20,186 | -0.03(-0.14%) |
Dec 20, 2021 | 19.52 | 20.14 | 18.85 | 19.58 | 54,287 | -0.27(-1.37%) |
Dec 17, 2021 | 19.31 | 19.87 | 18.97 | 19.85 | 38,525 | +0.31(+1.58%) |
Dec 16, 2021 | 19.94 | 20.46 | 19.30 | 19.54 | 37,623 | -0.39(-1.96%) |
Dec 15, 2021 | 19.26 | 20.29 | 19.13 | 19.93 | 23,366 | +0.73(+3.78%) |
Dec 14, 2021 | 19.26 | 19.55 | 18.91 | 19.20 | 70,671 | -0.05(-0.24%) |
Dec 13, 2021 | 19.87 | 20.27 | 18.52 | 19.25 | 25,515 | -0.67(-3.37%) |
Dec 10, 2021 | 19.87 | 19.93 | 18.98 | 19.92 | 23,284 | +0.36(+1.86%) |
Dec 09, 2021 | 19.87 | 20.24 | 19.35 | 19.56 | 26,889 | -0.54(-2.67%) |
Dec 08, 2021 | 19.89 | 20.09 | 19.30 | 20.09 | 19,693 | +0.18(+0.91%) |
Dec 07, 2021 | 20.70 | 20.70 | 19.69 | 19.91 | 20,703 | +0.28(+1.43%) |
Dec 06, 2021 | 19.66 | 20.06 | 19.63 | 19.63 | 14,497 | +0.05(+0.28%) |
Dec 03, 2021 | 20.18 | 20.18 | 19.28 | 19.58 | 30,091 | -0.63(-3.10%) |
Dec 02, 2021 | 19.98 | 20.47 | 19.87 | 20.20 | 16,096 | +0.40(+2.02%) |
Dec 01, 2021 | 20.39 | 20.72 | 19.71 | 19.80 | 28,645 | -0.43(-2.11%) |
Nov 30, 2021 | 20.28 | 20.28 | 19.31 | 20.23 | 21,554 | -0.05(-0.27%) |
Nov 29, 2021 | 20.57 | 20.66 | 19.97 | 20.28 | 27,353 | -0.04(-0.18%) |
Nov 26, 2021 | 20.49 | 20.79 | 19.72 | 20.32 | 38,797 | -0.52(-2.48%) |
Nov 24, 2021 | 20.67 | 20.89 | 20.67 | 20.84 | 12,031 | +0.22(+1.06%) |
Nov 23, 2021 | 20.34 | 20.89 | 20.10 | 20.62 | 49,979 | +0.10(+0.49%) |
Nov 22, 2021 | 20.29 | 20.86 | 19.56 | 20.52 | 36,975 | +0.29(+1.44%) |
Nov 19, 2021 | 20.41 | 20.42 | 19.99 | 20.23 | 27,251 | -0.24(-1.15%) |
Nov 18, 2021 | 20.67 | 20.49 | 20.18 | 20.47 | 22,420 | -0.27(-1.31%) |
Nov 17, 2021 | 20.84 | 20.85 | 20.51 | 20.74 | 13,552 | -0.29(-1.38%) |
Nov 16, 2021 | 20.62 | 21.21 | 20.33 | 21.03 | 31,066 | +0.28(+1.36%) |
Nov 15, 2021 | 20.93 | 21.26 | 20.45 | 20.75 | 25,465 | -0.15(-0.70%) |
Nov 12, 2021 | 20.75 | 20.92 | 20.48 | 20.89 | 23,328 | +0.15(+0.70%) |
Nov 11, 2021 | 21.23 | 21.23 | 20.48 | 20.75 | 18,506 | +0.02(+0.09%) |
Nov 10, 2021 | 21.26 | 20.73 | 52,884 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.07 | 21.24 | 20.99 | 21.15 | 18,962 | +0.08(+0.39%) |
Nov 08, 2021 | 20.85 | 21.18 | 20.85 | 21.07 | 20,096 | +0.26(+1.26%) |
Nov 05, 2021 | 20.79 | 20.99 | 20.49 | 20.80 | 27,268 | +0.20(+0.96%) |
Nov 04, 2021 | 20.36 | 20.78 | 20.02 | 20.60 | 36,627 | -0.13(-0.61%) |
Nov 03, 2021 | 20.29 | 20.79 | 20.29 | 20.73 | 47,948 | +0.48(+2.36%) |
Nov 02, 2021 | 20.19 | 20.26 | 19.95 | 20.25 | 25,127 | +0.21(+1.04%) |
Nov 01, 2021 | 19.38 | 20.29 | 19.18 | 20.04 | 88,292 | +0.80(+4.13%) |
Oct 29, 2021 | 18.91 | 19.43 | 18.71 | 19.25 | 27,130 | +0.70(+3.80%) |
Oct 28, 2021 | 18.35 | 18.58 | 18.54 | 7,808 | +0.33(+1.79%) | |
Oct 27, 2021 | 18.94 | 18.98 | 18.09 | 18.22 | 61,570 | -0.80(-4.23%) |
Oct 26, 2021 | 18.98 | 19.13 | 19.02 | 42,448 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.93 | 19.25 | 18.64 | 18.99 | 289,649 | +0.14(+0.72%) |
Oct 22, 2021 | 18.80 | 18.92 | 18.69 | 18.85 | 15,787 | +0.05(+0.24%) |
Oct 21, 2021 | 18.91 | 18.91 | 18.55 | 18.81 | 7,480 | -0.05(-0.24%) |
Oct 20, 2021 | 18.62 | 18.98 | 18.42 | 18.85 | 62,307 | +0.25(+1.36%) |
Oct 19, 2021 | 18.52 | 18.60 | 18.37 | 18.60 | 16,264 | +0.08(+0.44%) |
Oct 18, 2021 | 18.41 | 18.62 | 18.28 | 18.52 | 34,624 | -0.02(-0.10%) |
Oct 15, 2021 | 18.38 | 18.79 | 18.05 | 18.53 | 48,761 | +0.27(+1.48%) |
Oct 14, 2021 | 18.35 | 18.37 | 18.13 | 18.26 | 23,466 | -0.02(-0.10%) |
Oct 13, 2021 | 18.21 | 18.37 | 17.92 | 18.28 | 25,289 | +0.07(+0.40%) |
Oct 12, 2021 | 18.25 | 18.36 | 17.90 | 18.21 | 15,375 | -0.03(-0.15%) |
Oct 11, 2021 | 18.21 | 18.37 | 18.04 | 18.24 | 17,827 | -0.02(-0.10%) |
Oct 08, 2021 | 17.83 | 18.29 | 17.54 | 18.25 | 60,934 | +0.42(+2.33%) |
Oct 07, 2021 | 17.86 | 18.02 | 17.59 | 17.84 | 277,454 | +0.02(+0.10%) |
Oct 06, 2021 | 17.69 | 18.06 | 17.35 | 17.82 | 26,735 | -0.07(-0.40%) |
Oct 05, 2021 | 17.79 | 18.01 | 17.62 | 17.89 | 19,246 | +0.18(+1.02%) |
Oct 04, 2021 | 18.18 | 18.18 | 17.68 | 17.71 | 17,183 | -0.42(-2.34%) |
Oct 01, 2021 | 18.06 | 18.19 | 17.66 | 18.14 | 24,757 | +0.14(+0.80%) |
Sep 30, 2021 | 18.25 | 18.27 | 17.91 | 17.99 | 22,581 | -0.14(-0.75%) |
Sep 29, 2021 | 18.03 | 18.35 | 17.94 | 18.13 | 20,101 | +0.14(+0.75%) |
Sep 28, 2021 | 18.33 | 18.33 | 17.73 | 17.99 | 22,343 | -0.33(-1.82%) |
Sep 27, 2021 | 17.88 | 18.47 | 17.87 | 18.33 | 33,621 | +0.42(+2.32%) |
Sep 24, 2021 | 17.75 | 18.01 | 17.64 | 17.91 | 22,475 | +0.14(+0.76%) |
Sep 23, 2021 | 17.55 | 18.20 | 17.35 | 17.78 | 31,563 | +0.36(+2.08%) |
Sep 22, 2021 | 17.38 | 17.85 | 17.38 | 17.41 | 21,899 | +0.03(+0.16%) |
Sep 21, 2021 | 17.26 | 17.97 | 17.18 | 17.39 | 30,434 | +0.20(+1.16%) |
Sep 20, 2021 | 17.05 | 17.30 | 17.05 | 17.19 | 33,236 | -0.09(-0.52%) |
Sep 17, 2021 | 18.07 | 18.13 | 17.07 | 17.28 | 159,485 | -0.87(-4.78%) |
Sep 16, 2021 | 18.07 | 18.35 | 17.98 | 18.15 | 242,281 | +0.10(+0.55%) |
Sep 15, 2021 | 18.06 | 18.16 | 17.80 | 18.05 | 153,779 | -0.14(-0.75%) |
Sep 14, 2021 | 18.07 | 18.18 | 17.62 | 18.18 | 99,138 | +0.16(+0.90%) |
Sep 13, 2021 | 18.07 | 18.28 | 17.69 | 18.02 | 107,017 | -0.05(-0.30%) |
Sep 10, 2021 | 17.38 | 18.59 | 17.38 | 18.07 | 182,432 | +0.81(+4.71%) |
Sep 09, 2021 | 17.49 | 17.61 | 17.13 | 17.26 | 73,549 | -0.18(-1.04%) |
Sep 08, 2021 | 17.97 | 17.97 | 17.29 | 17.44 | 40,552 | -0.62(-3.45%) |
Sep 07, 2021 | 18.00 | 18.25 | 17.77 | 18.07 | 108,304 | +0.08(+0.45%) |
Sep 03, 2021 | 17.56 | 18.02 | 17.54 | 17.98 | 92,532 | +0.26(+1.48%) |
Sep 02, 2021 | 17.52 | 17.77 | 17.46 | 17.72 | 70,017 | +0.24(+1.40%) |