Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.75 | 11.96 | 11.66 | 11.86 | 1,131,961 | +0.12(+1.04%) |
Sep 29, 2022 | 12.09 | 12.26 | 11.56 | 11.74 | 613,262 | -0.56(-4.58%) |
Sep 28, 2022 | 12.05 | 12.42 | 11.96 | 12.30 | 1,085,578 | +0.38(+3.19%) |
Sep 27, 2022 | 12.09 | 12.19 | 11.86 | 11.92 | 864,146 | -0.05(-0.39%) |
Sep 26, 2022 | 12.62 | 12.65 | 11.80 | 11.97 | 814,080 | -0.78(-6.11%) |
Sep 23, 2022 | 12.95 | 13.00 | 12.60 | 12.75 | 1,184,312 | -0.42(-3.17%) |
Sep 22, 2022 | 13.69 | 13.69 | 13.14 | 13.16 | 694,613 | -0.53(-3.86%) |
Sep 21, 2022 | 14.18 | 14.18 | 13.69 | 13.69 | 443,880 | -0.33(-2.38%) |
Sep 20, 2022 | 14.15 | 14.15 | 13.85 | 14.03 | 387,028 | -0.30(-2.07%) |
Sep 19, 2022 | 14.54 | 14.54 | 14.09 | 14.32 | 586,068 | +0.11(+0.78%) |
Sep 16, 2022 | 13.86 | 14.22 | 13.72 | 14.21 | 1,073,457 | +0.24(+1.72%) |
Sep 15, 2022 | 14.08 | 14.26 | 13.97 | 13.97 | 502,408 | -0.19(-1.31%) |
Sep 14, 2022 | 14.33 | 14.35 | 13.95 | 14.16 | 518,893 | -0.25(-1.74%) |
Sep 13, 2022 | 14.99 | 15.03 | 14.32 | 14.41 | 641,268 | -0.89(-5.82%) |
Sep 12, 2022 | 15.38 | 15.54 | 15.26 | 15.30 | 657,444 | +0.04(+0.24%) |
Sep 09, 2022 | 15.11 | 15.35 | 15.06 | 15.26 | 506,125 | +0.26(+1.73%) |
Sep 08, 2022 | 14.89 | 15.19 | 14.76 | 15.00 | 448,708 | -0.03(-0.18%) |
Sep 07, 2022 | 14.64 | 15.03 | 14.64 | 15.03 | 540,989 | +0.29(+1.95%) |
Sep 06, 2022 | 14.85 | 14.92 | 14.56 | 14.74 | 598,723 | +0.03(+0.19%) |
Sep 02, 2022 | 14.82 | 14.88 | 14.60 | 14.71 | 640,615 | +0.07(+0.51%) |
Sep 01, 2022 | 14.57 | 14.70 | 14.39 | 14.64 | 649,678 | -0.13(-0.88%) |
Aug 31, 2022 | 15.15 | 15.19 | 14.75 | 14.77 | 1,070,739 | -0.26(-1.73%) |
Aug 30, 2022 | 15.18 | 15.25 | 15.01 | 15.03 | 422,525 | -0.06(-0.37%) |
Aug 29, 2022 | 15.25 | 15.32 | 15.05 | 15.08 | 612,124 | -0.31(-1.99%) |
Aug 26, 2022 | 15.78 | 15.78 | 15.24 | 15.39 | 463,155 | -0.32(-2.01%) |
Aug 25, 2022 | 15.34 | 15.75 | 15.34 | 15.71 | 400,544 | +0.31(+1.99%) |
Aug 24, 2022 | 15.33 | 15.58 | 15.33 | 15.40 | 298,817 | +0.00(+0.00%) |
Aug 23, 2022 | 15.46 | 15.63 | 15.31 | 15.40 | 398,444 | -0.05(-0.30%) |
Aug 22, 2022 | 15.67 | 15.68 | 15.42 | 15.45 | 714,787 | -0.49(-3.08%) |
Aug 19, 2022 | 16.27 | 16.31 | 15.79 | 15.94 | 482,522 | -0.45(-2.72%) |
Aug 18, 2022 | 16.24 | 16.47 | 16.24 | 16.38 | 436,346 | +0.06(+0.40%) |
Aug 17, 2022 | 16.54 | 16.56 | 16.28 | 16.32 | 478,928 | -0.44(-2.60%) |
Aug 16, 2022 | 16.50 | 16.79 | 16.39 | 16.75 | 996,812 | +0.24(+1.46%) |
Aug 15, 2022 | 16.51 | 16.55 | 16.35 | 16.51 | 468,478 | +0.01(+0.06%) |
Aug 12, 2022 | 16.20 | 16.52 | 16.15 | 16.50 | 633,614 | +0.45(+2.77%) |
Aug 11, 2022 | 16.07 | 16.28 | 15.94 | 16.06 | 900,122 | +0.23(+1.46%) |
Aug 10, 2022 | 15.62 | 15.90 | 15.50 | 15.83 | 767,887 | +0.56(+3.64%) |
Aug 09, 2022 | 15.40 | 15.40 | 15.04 | 15.27 | 577,760 | -0.10(-0.66%) |
Aug 08, 2022 | 15.19 | 15.54 | 15.19 | 15.37 | 721,432 | +0.35(+2.35%) |
Aug 05, 2022 | 15.04 | 15.05 | 14.80 | 15.02 | 455,986 | -0.03(-0.18%) |
Aug 04, 2022 | 15.02 | 15.24 | 14.85 | 15.05 | 1,064,697 | -0.08(-0.55%) |
Aug 03, 2022 | 15.47 | 15.70 | 14.95 | 15.13 | 2,154,150 | -0.38(-2.45%) |
Aug 02, 2022 | 15.88 | 15.91 | 15.50 | 15.51 | 543,340 | -0.33(-2.11%) |
Aug 01, 2022 | 15.73 | 15.94 | 15.52 | 15.84 | 539,011 | -0.04(-0.23%) |
Jul 29, 2022 | 15.81 | 15.96 | 15.70 | 15.88 | 702,228 | +0.06(+0.35%) |
Jul 28, 2022 | 15.66 | 15.83 | 15.52 | 15.83 | 595,329 | +0.29(+1.85%) |
Jul 27, 2022 | 15.36 | 15.62 | 15.21 | 15.54 | 631,459 | +0.33(+2.19%) |
Jul 26, 2022 | 15.43 | 15.46 | 15.14 | 15.20 | 589,503 | -0.25(-1.62%) |
Jul 25, 2022 | 15.45 | 15.52 | 15.27 | 15.45 | 701,520 | +0.06(+0.42%) |
Jul 22, 2022 | 15.66 | 15.74 | 15.28 | 15.39 | 734,707 | -0.18(-1.13%) |
Jul 21, 2022 | 15.44 | 15.57 | 15.10 | 15.57 | 651,072 | +0.01(+0.06%) |
Jul 20, 2022 | 15.46 | 15.70 | 15.33 | 15.56 | 851,308 | +0.06(+0.36%) |
Jul 19, 2022 | 15.38 | 15.62 | 15.28 | 15.50 | 741,570 | +0.33(+2.20%) |
Jul 18, 2022 | 15.00 | 15.22 | 14.95 | 15.17 | 1,001,841 | +0.33(+2.25%) |
Jul 15, 2022 | 14.78 | 14.89 | 14.50 | 14.83 | 798,669 | +0.36(+2.50%) |
Jul 14, 2022 | 14.44 | 14.63 | 14.35 | 14.47 | 865,393 | -0.27(-1.82%) |
Jul 13, 2022 | 14.84 | 14.96 | 14.67 | 14.74 | 1,025,803 | -0.25(-1.67%) |
Jul 12, 2022 | 14.46 | 15.04 | 14.44 | 14.99 | 555,572 | +0.41(+2.80%) |
Jul 11, 2022 | 14.38 | 14.59 | 14.25 | 14.58 | 1,077,811 | +0.04(+0.26%) |
Jul 08, 2022 | 14.62 | 14.71 | 14.36 | 14.55 | 448,059 | -0.09(-0.63%) |
Jul 07, 2022 | 14.73 | 14.81 | 14.57 | 14.64 | 542,956 | +0.05(+0.32%) |
Jul 06, 2022 | 14.83 | 15.04 | 14.48 | 14.59 | 821,746 | -0.27(-1.81%) |
Jul 05, 2022 | 14.78 | 14.86 | 14.45 | 14.86 | 882,008 | -0.12(-0.80%) |
Jul 01, 2022 | 14.48 | 15.05 | 14.45 | 14.98 | 1,608,192 | +0.50(+3.46%) |
Jun 30, 2022 | 14.03 | 14.61 | 13.81 | 14.48 | 2,076,389 | -0.22(-1.51%) |
Jun 29, 2022 | 14.78 | 14.90 | 14.53 | 14.70 | 902,825 | -0.16(-1.06%) |
Jun 28, 2022 | 15.29 | 15.47 | 14.84 | 14.86 | 957,830 | -0.23(-1.52%) |
Jun 27, 2022 | 14.93 | 15.15 | 14.74 | 15.09 | 1,317,613 | +0.25(+1.67%) |
Jun 24, 2022 | 14.68 | 15.01 | 14.63 | 14.84 | 2,597,435 | +0.28(+1.95%) |
Jun 23, 2022 | 14.28 | 14.61 | 14.23 | 14.56 | 1,784,508 | +0.26(+1.79%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.09 | 14.30 | 1,303,068 | -0.13(-0.89%) |
Jun 21, 2022 | 14.71 | 14.90 | 14.41 | 14.43 | 1,228,218 | -0.14(-0.94%) |
Jun 17, 2022 | 14.71 | 14.98 | 14.45 | 14.57 | 3,464,818 | +0.02(+0.13%) |
Jun 16, 2022 | 14.57 | 14.73 | 14.26 | 14.55 | 1,172,540 | -0.33(-2.22%) |
Jun 15, 2022 | 14.84 | 15.15 | 14.63 | 14.88 | 1,351,061 | +0.13(+0.87%) |
Jun 14, 2022 | 15.21 | 15.21 | 14.53 | 14.75 | 1,050,789 | -0.38(-2.48%) |
Jun 13, 2022 | 16.02 | 16.13 | 15.09 | 15.13 | 814,504 | -1.27(-7.77%) |
Jun 10, 2022 | 16.69 | 16.93 | 16.40 | 16.40 | 730,682 | -0.56(-3.30%) |
Jun 09, 2022 | 17.65 | 17.65 | 16.92 | 16.96 | 568,659 | -0.75(-4.24%) |
Jun 08, 2022 | 17.82 | 17.98 | 17.55 | 17.71 | 686,593 | -0.31(-1.73%) |
Jun 07, 2022 | 17.58 | 18.02 | 17.41 | 18.02 | 706,597 | +0.29(+1.65%) |
Jun 06, 2022 | 17.95 | 18.21 | 17.57 | 17.73 | 1,014,510 | -0.01(-0.05%) |
Jun 03, 2022 | 17.96 | 18.00 | 17.61 | 17.74 | 647,672 | -0.22(-1.22%) |
Jun 02, 2022 | 17.81 | 18.00 | 17.66 | 17.96 | 728,323 | +0.08(+0.46%) |
Jun 01, 2022 | 18.13 | 18.18 | 17.39 | 17.88 | 1,021,391 | -0.15(-0.81%) |
May 31, 2022 | 18.13 | 18.29 | 17.97 | 18.02 | 852,172 | -0.30(-1.65%) |
May 27, 2022 | 18.10 | 18.43 | 17.93 | 18.33 | 563,812 | +0.44(+2.46%) |
May 26, 2022 | 17.45 | 18.00 | 17.39 | 17.89 | 1,305,442 | +0.70(+4.05%) |
May 25, 2022 | 16.72 | 17.22 | 16.72 | 17.19 | 1,117,932 | +0.39(+2.29%) |
May 24, 2022 | 16.66 | 16.92 | 16.18 | 16.81 | 1,429,696 | +0.12(+0.71%) |
May 23, 2022 | 16.88 | 16.96 | 16.53 | 16.69 | 1,491,470 | +0.00(+0.00%) |
May 20, 2022 | 17.53 | 17.65 | 16.36 | 16.69 | 880,268 | -0.68(-3.91%) |
May 19, 2022 | 17.78 | 18.07 | 17.36 | 17.36 | 879,988 | -0.64(-3.56%) |
May 18, 2022 | 18.58 | 18.69 | 17.90 | 18.01 | 746,906 | -0.75(-4.01%) |
May 17, 2022 | 18.41 | 18.81 | 18.37 | 18.76 | 462,609 | +0.65(+3.60%) |
May 16, 2022 | 18.08 | 18.33 | 17.88 | 18.11 | 557,908 | +0.05(+0.30%) |
May 13, 2022 | 17.79 | 18.06 | 17.63 | 18.05 | 1,118,507 | +0.42(+2.39%) |
May 12, 2022 | 17.25 | 17.65 | 17.03 | 17.63 | 580,112 | +0.45(+2.61%) |
May 11, 2022 | 17.46 | 17.84 | 17.14 | 17.18 | 501,364 | -0.19(-1.11%) |
May 10, 2022 | 17.88 | 18.13 | 17.24 | 17.37 | 467,871 | -0.35(-1.97%) |
May 09, 2022 | 18.21 | 18.25 | 17.61 | 17.72 | 598,539 | -0.67(-3.64%) |
May 06, 2022 | 18.68 | 19.00 | 18.33 | 18.39 | 849,918 | -0.47(-2.48%) |
May 05, 2022 | 19.45 | 19.61 | 18.63 | 18.86 | 803,582 | -0.77(-3.92%) |
May 04, 2022 | 19.00 | 19.68 | 18.94 | 19.63 | 1,111,087 | +0.61(+3.23%) |
May 03, 2022 | 18.52 | 19.14 | 18.36 | 19.01 | 814,898 | +0.39(+2.12%) |
May 02, 2022 | 19.24 | 19.43 | 18.35 | 18.62 | 619,614 | -0.56(-2.92%) |
Apr 29, 2022 | 19.84 | 20.06 | 19.12 | 19.18 | 1,362,100 | -0.76(-3.82%) |
Apr 28, 2022 | 19.40 | 20.08 | 19.12 | 19.94 | 718,787 | +0.72(+3.77%) |
Apr 27, 2022 | 19.41 | 19.41 | 19.11 | 19.22 | 874,868 | -0.13(-0.66%) |
Apr 26, 2022 | 19.14 | 19.40 | 19.14 | 19.34 | 902,286 | +0.05(+0.29%) |
Apr 25, 2022 | 19.19 | 19.37 | 18.84 | 19.29 | 692,543 | +0.01(+0.05%) |
Apr 22, 2022 | 19.53 | 19.57 | 19.24 | 19.28 | 615,230 | -0.38(-1.91%) |
Apr 21, 2022 | 20.09 | 20.18 | 19.64 | 19.66 | 511,878 | -0.28(-1.43%) |
Apr 20, 2022 | 19.88 | 20.13 | 19.88 | 19.94 | 389,292 | +0.22(+1.12%) |
Apr 19, 2022 | 19.55 | 19.89 | 19.55 | 19.72 | 431,330 | +0.25(+1.27%) |
Apr 18, 2022 | 19.31 | 19.65 | 19.31 | 19.47 | 485,106 | +0.05(+0.24%) |
Apr 14, 2022 | 19.57 | 19.72 | 19.39 | 19.43 | 383,505 | -0.10(-0.52%) |
Apr 13, 2022 | 19.22 | 19.60 | 19.08 | 19.53 | 415,470 | +0.33(+1.72%) |
Apr 12, 2022 | 19.09 | 19.45 | 19.06 | 19.20 | 606,197 | +0.22(+1.16%) |
Apr 11, 2022 | 19.04 | 19.33 | 18.90 | 18.98 | 669,104 | -0.06(-0.34%) |
Apr 08, 2022 | 19.12 | 19.30 | 19.01 | 19.04 | 572,766 | -0.05(-0.29%) |
Apr 07, 2022 | 19.36 | 19.38 | 18.82 | 19.10 | 1,027,482 | -0.27(-1.37%) |
Apr 06, 2022 | 19.15 | 19.44 | 19.01 | 19.36 | 1,007,882 | +0.14(+0.72%) |
Apr 05, 2022 | 19.64 | 19.91 | 19.22 | 19.23 | 548,885 | -0.44(-2.24%) |
Apr 04, 2022 | 19.92 | 19.92 | 19.40 | 19.67 | 712,416 | -0.28(-1.42%) |
Apr 01, 2022 | 19.94 | 20.06 | 19.61 | 19.95 | 818,581 | +0.08(+0.42%) |
Mar 31, 2022 | 20.11 | 20.32 | 19.83 | 19.87 | 1,047,434 | -0.24(-1.19%) |
Mar 30, 2022 | 20.38 | 20.48 | 20.00 | 20.11 | 985,104 | -0.27(-1.31%) |
Mar 29, 2022 | 19.97 | 20.58 | 19.97 | 20.37 | 1,422,171 | +0.68(+3.46%) |
Mar 28, 2022 | 19.82 | 19.84 | 19.56 | 19.69 | 510,030 | -0.07(-0.37%) |
Mar 25, 2022 | 19.36 | 19.78 | 19.36 | 19.76 | 768,423 | +0.45(+2.31%) |
Mar 24, 2022 | 19.50 | 19.63 | 19.23 | 19.32 | 819,115 | -0.14(-0.70%) |
Mar 23, 2022 | 19.82 | 19.82 | 19.42 | 19.45 | 459,565 | -0.46(-2.33%) |
Mar 22, 2022 | 19.94 | 20.20 | 19.77 | 19.92 | 673,501 | +0.12(+0.60%) |
Mar 21, 2022 | 20.05 | 20.18 | 19.67 | 19.80 | 445,108 | -0.21(-1.05%) |
Mar 18, 2022 | 20.12 | 20.12 | 19.86 | 20.01 | 1,292,810 | +0.01(+0.05%) |
Mar 17, 2022 | 19.77 | 20.20 | 19.62 | 20.00 | 684,681 | +0.05(+0.27%) |
Mar 16, 2022 | 19.69 | 19.99 | 19.23 | 19.94 | 946,101 | +0.34(+1.72%) |
Mar 15, 2022 | 19.63 | 19.93 | 19.39 | 19.61 | 813,633 | +0.04(+0.19%) |
Mar 14, 2022 | 19.88 | 20.05 | 19.52 | 19.57 | 821,205 | -0.05(-0.28%) |
Mar 11, 2022 | 19.90 | 20.14 | 19.61 | 19.63 | 554,146 | -0.17(-0.87%) |
Mar 10, 2022 | 19.46 | 19.83 | 19.39 | 19.80 | 601,402 | +0.03(+0.14%) |
Mar 09, 2022 | 20.01 | 20.24 | 19.74 | 19.77 | 564,981 | +0.13(+0.65%) |
Mar 08, 2022 | 19.42 | 19.87 | 19.21 | 19.64 | 451,748 | +0.31(+1.60%) |
Mar 07, 2022 | 20.02 | 20.02 | 19.33 | 19.33 | 531,374 | -0.65(-3.28%) |
Mar 04, 2022 | 19.79 | 20.04 | 19.46 | 19.99 | 550,570 | -0.01(-0.05%) |
Mar 03, 2022 | 19.81 | 20.03 | 19.65 | 20.00 | 397,361 | +0.24(+1.20%) |
Mar 02, 2022 | 19.42 | 19.86 | 19.37 | 19.76 | 510,424 | +0.48(+2.50%) |
Mar 01, 2022 | 19.47 | 19.61 | 19.13 | 19.28 | 977,181 | -0.22(-1.12%) |
Feb 28, 2022 | 19.44 | 19.89 | 19.36 | 19.50 | 700,128 | -0.31(-1.56%) |
Feb 25, 2022 | 19.43 | 19.99 | 19.52 | 19.81 | 853,518 | +0.54(+2.78%) |
Feb 24, 2022 | 18.55 | 19.40 | 18.42 | 19.27 | 1,118,944 | +0.28(+1.48%) |
Feb 23, 2022 | 19.43 | 19.54 | 18.95 | 18.99 | 925,351 | -0.24(-1.23%) |
Feb 22, 2022 | 19.30 | 19.46 | 18.99 | 19.23 | 898,851 | -0.11(-0.56%) |
Feb 18, 2022 | 19.33 | 0 | +0.29(+1.53%) | |||
Feb 17, 2022 | 18.85 | 19.31 | 18.85 | 19.04 | 533,615 | +0.05(+0.29%) |
Feb 16, 2022 | 18.39 | 19.07 | 18.14 | 18.99 | 873,122 | +0.91(+5.03%) |
Feb 15, 2022 | 17.95 | 18.16 | 17.89 | 18.08 | 544,361 | +0.35(+1.95%) |
Feb 14, 2022 | 18.07 | 18.13 | 17.44 | 17.73 | 846,998 | -0.33(-1.81%) |
Feb 11, 2022 | 18.31 | 18.55 | 17.72 | 18.06 | 876,733 | -0.13(-0.70%) |
Feb 10, 2022 | 17.80 | 18.56 | 17.80 | 18.19 | 1,018,200 | +0.07(+0.40%) |
Feb 09, 2022 | 18.03 | 18.23 | 17.73 | 18.12 | 681,275 | +0.21(+1.17%) |
Feb 08, 2022 | 17.64 | 17.92 | 17.57 | 17.91 | 496,393 | +0.26(+1.50%) |
Feb 07, 2022 | 17.46 | 17.66 | 17.34 | 17.64 | 513,985 | +0.21(+1.20%) |
Feb 04, 2022 | 17.36 | 17.60 | 16.92 | 17.43 | 551,953 | -0.08(-0.47%) |
Feb 03, 2022 | 17.83 | 17.45 | 17.52 | 366,900 | -0.38(-2.13%) | |
Feb 02, 2022 | 17.79 | 17.97 | 17.73 | 17.90 | 461,148 | +0.10(+0.56%) |
Feb 01, 2022 | 18.01 | 18.02 | 17.45 | 17.80 | 664,299 | -0.20(-1.11%) |
Jan 31, 2022 | 17.93 | 18.12 | 18.00 | 859,815 | -0.09(-0.50%) | |
Jan 28, 2022 | 17.83 | 18.09 | 17.28 | 18.09 | 588,982 | +0.26(+1.48%) |
Jan 27, 2022 | 18.25 | 18.42 | 17.53 | 17.83 | 858,009 | -0.30(-1.66%) |
Jan 26, 2022 | 18.68 | 18.93 | 18.09 | 18.13 | 657,448 | -0.32(-1.73%) |
Jan 25, 2022 | 17.64 | 18.60 | 17.64 | 18.44 | 516,774 | +0.15(+0.85%) |
Jan 24, 2022 | 17.99 | 18.35 | 17.52 | 18.29 | 536,126 | -0.05(-0.30%) |
Jan 21, 2022 | 18.71 | 18.89 | 18.33 | 18.34 | 636,790 | -0.36(-1.94%) |
Jan 20, 2022 | 18.98 | 19.53 | 18.66 | 18.71 | 429,728 | -0.34(-1.77%) |
Jan 19, 2022 | 19.90 | 19.93 | 18.96 | 19.04 | 385,165 | -0.79(-3.99%) |
Jan 18, 2022 | 20.42 | 20.48 | 19.79 | 19.84 | 555,716 | -0.59(-2.89%) |
Jan 14, 2022 | 20.43 | 0 | -0.05(-0.22%) | |||
Jan 13, 2022 | 20.09 | 20.59 | 20.09 | 20.47 | 377,412 | +0.55(+2.74%) |
Jan 12, 2022 | 19.88 | 20.03 | 19.81 | 19.93 | 389,753 | +0.05(+0.23%) |
Jan 11, 2022 | 20.02 | 20.06 | 19.63 | 19.88 | 300,951 | -0.16(-0.82%) |
Jan 10, 2022 | 20.10 | 20.17 | 19.86 | 20.04 | 414,252 | -0.14(-0.68%) |
Jan 07, 2022 | 20.14 | 20.46 | 19.99 | 20.18 | 1,050,935 | -0.05(-0.27%) |
Jan 06, 2022 | 20.32 | 20.49 | 20.14 | 20.24 | 399,098 | +0.10(+0.50%) |
Jan 05, 2022 | 20.44 | 20.55 | 20.06 | 20.14 | 355,458 | -0.25(-1.21%) |
Jan 04, 2022 | 20.09 | 20.55 | 19.99 | 20.38 | 564,766 | +0.37(+1.86%) |
Jan 03, 2022 | 19.84 | 20.29 | 19.79 | 20.01 | 407,264 | +0.15(+0.78%) |
Dec 31, 2021 | 19.70 | 20.10 | 19.60 | 19.85 | 679,016 | +0.04(+0.18%) |
Dec 30, 2021 | 19.70 | 19.93 | 19.65 | 19.82 | 510,810 | +0.18(+0.93%) |
Dec 29, 2021 | 19.75 | 19.75 | 19.45 | 19.63 | 524,403 | -0.05(-0.23%) |
Dec 28, 2021 | 19.42 | 19.69 | 19.34 | 19.68 | 529,038 | +0.19(+0.97%) |
Dec 27, 2021 | 19.26 | 19.50 | 19.03 | 19.49 | 387,313 | +0.18(+0.94%) |
Dec 23, 2021 | 19.41 | 19.48 | 19.11 | 19.31 | 319,430 | +0.01(+0.05%) |
Dec 22, 2021 | 19.31 | 19.45 | 19.17 | 19.30 | 459,087 | +0.04(+0.19%) |
Dec 21, 2021 | 18.59 | 19.31 | 18.59 | 19.26 | 665,229 | +0.82(+4.46%) |
Dec 20, 2021 | 18.28 | 18.50 | 17.83 | 18.44 | 733,720 | -0.05(-0.29%) |
Dec 17, 2021 | 18.01 | 18.75 | 18.01 | 18.50 | 2,667,781 | +0.06(+0.34%) |
Dec 16, 2021 | 18.79 | 18.93 | 18.41 | 18.43 | 912,011 | -0.15(-0.83%) |
Dec 15, 2021 | 18.70 | 18.80 | 18.31 | 18.59 | 1,063,616 | -0.19(-1.01%) |
Dec 14, 2021 | 18.83 | 19.17 | 18.69 | 18.78 | 682,446 | -0.05(-0.29%) |
Dec 13, 2021 | 19.17 | 19.17 | 18.59 | 18.83 | 553,785 | -0.50(-2.57%) |
Dec 10, 2021 | 19.66 | 19.68 | 19.01 | 19.33 | 613,864 | -0.19(-0.97%) |
Dec 09, 2021 | 19.89 | 20.03 | 19.50 | 19.52 | 452,826 | -0.58(-2.88%) |
Dec 08, 2021 | 19.83 | 20.13 | 19.67 | 20.10 | 397,059 | +0.28(+1.41%) |
Dec 07, 2021 | 20.00 | 20.19 | 19.63 | 19.82 | 495,922 | +0.08(+0.41%) |
Dec 06, 2021 | 19.42 | 19.82 | 19.13 | 19.73 | 726,047 | +0.74(+3.90%) |
Dec 03, 2021 | 18.99 | 19.24 | 18.77 | 18.99 | 497,959 | +0.05(+0.24%) |
Dec 02, 2021 | 18.32 | 19.14 | 18.09 | 18.95 | 615,718 | +0.98(+5.43%) |
Dec 01, 2021 | 18.75 | 19.23 | 17.95 | 17.97 | 685,630 | -0.26(-1.44%) |
Nov 30, 2021 | 18.96 | 18.96 | 18.23 | 18.23 | 1,723,936 | -1.06(-5.48%) |
Nov 29, 2021 | 19.37 | 19.43 | 18.90 | 19.29 | 972,491 | +0.15(+0.80%) |
Nov 26, 2021 | 19.45 | 19.95 | 18.59 | 19.14 | 353,252 | -1.13(-5.57%) |
Nov 24, 2021 | 19.89 | 20.36 | 19.85 | 20.27 | 320,341 | +0.24(+1.22%) |
Nov 23, 2021 | 20.09 | 20.28 | 20.02 | 20.02 | 361,527 | -0.04(-0.18%) |
Nov 22, 2021 | 20.03 | 20.28 | 19.73 | 20.06 | 357,014 | +0.09(+0.45%) |
Nov 19, 2021 | 19.99 | 20.09 | 19.83 | 19.97 | 311,931 | -0.29(-1.43%) |
Nov 18, 2021 | 20.16 | 20.29 | 20.14 | 20.26 | 466,475 | +0.15(+0.76%) |
Nov 17, 2021 | 19.99 | 20.15 | 19.60 | 20.10 | 425,886 | +0.02(+0.09%) |
Nov 16, 2021 | 20.29 | 20.29 | 19.79 | 20.09 | 544,721 | -0.20(-0.98%) |
Nov 15, 2021 | 20.21 | 20.35 | 20.10 | 20.29 | 494,348 | +0.14(+0.72%) |
Nov 12, 2021 | 20.61 | 20.61 | 20.09 | 20.14 | 428,594 | -0.48(-2.32%) |
Nov 11, 2021 | 20.51 | 20.65 | 20.34 | 20.62 | 379,227 | +0.15(+0.75%) |
Nov 10, 2021 | 20.20 | 20.47 | 454,251 | +0.19(+0.94%) | ||
Nov 09, 2021 | 20.26 | 20.47 | 20.21 | 20.28 | 680,809 | -0.12(-0.58%) |
Nov 08, 2021 | 20.90 | 21.07 | 20.25 | 20.39 | 553,150 | -0.47(-2.25%) |
Nov 05, 2021 | 20.64 | 21.04 | 20.60 | 20.86 | 716,714 | +0.63(+3.12%) |
Nov 04, 2021 | 20.67 | 20.77 | 20.12 | 20.23 | 631,007 | -0.31(-1.50%) |
Nov 03, 2021 | 19.80 | 20.67 | 19.80 | 20.54 | 690,313 | +0.63(+3.18%) |
Nov 02, 2021 | 20.17 | 20.17 | 19.79 | 19.91 | 551,193 | +0.06(+0.32%) |
Nov 01, 2021 | 19.23 | 19.94 | 19.02 | 19.84 | 703,088 | +0.53(+2.76%) |
Oct 29, 2021 | 19.49 | 19.65 | 19.28 | 19.31 | 949,791 | -0.24(-1.25%) |
Oct 28, 2021 | 19.87 | 19.87 | 19.45 | 19.55 | 750,495 | -0.26(-1.32%) |
Oct 27, 2021 | 18.51 | 20.15 | 19.56 | 19.82 | 1,295,685 | -0.56(-2.75%) |
Oct 26, 2021 | 20.44 | 20.38 | 740,421 | -0.02(-0.09%) | ||
Oct 25, 2021 | 20.37 | 20.47 | 20.21 | 20.39 | 594,509 | +0.04(+0.18%) |
Oct 22, 2021 | 20.31 | 20.59 | 20.16 | 20.36 | 569,926 | +0.01(+0.04%) |
Oct 21, 2021 | 20.51 | 20.73 | 20.33 | 20.35 | 1,428,203 | -0.22(-1.05%) |
Oct 20, 2021 | 20.28 | 20.59 | 20.07 | 20.57 | 888,697 | +0.23(+1.11%) |
Oct 19, 2021 | 20.70 | 20.77 | 20.18 | 20.34 | 666,549 | -0.29(-1.40%) |
Oct 18, 2021 | 20.33 | 20.63 | 20.11 | 20.63 | 514,608 | +0.37(+1.83%) |
Oct 15, 2021 | 20.76 | 20.77 | 20.21 | 20.26 | 660,616 | -0.09(-0.44%) |
Oct 14, 2021 | 20.38 | 20.41 | 20.16 | 20.35 | 635,580 | +0.19(+0.94%) |
Oct 13, 2021 | 19.79 | 20.17 | 19.64 | 20.16 | 445,013 | +0.30(+1.50%) |
Oct 12, 2021 | 19.65 | 19.94 | 19.44 | 19.86 | 325,643 | +0.26(+1.34%) |
Oct 11, 2021 | 19.46 | 19.77 | 19.24 | 19.60 | 370,530 | +0.14(+0.70%) |
Oct 08, 2021 | 19.53 | 19.70 | 19.30 | 19.46 | 265,617 | -0.06(-0.32%) |
Oct 07, 2021 | 19.38 | 19.67 | 19.24 | 19.53 | 419,646 | +0.32(+1.65%) |
Oct 06, 2021 | 18.84 | 19.29 | 18.64 | 19.21 | 851,772 | +0.15(+0.81%) |
Oct 05, 2021 | 19.60 | 19.60 | 19.05 | 19.06 | 591,610 | -0.49(-2.50%) |
Oct 04, 2021 | 19.26 | 19.62 | 19.25 | 19.54 | 652,060 | +0.31(+1.60%) |