Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.12 | 17.32 | 16.75 | 16.76 | 57,727 | -0.28(-1.63%) |
Sep 29, 2022 | 17.14 | 17.31 | 16.98 | 17.04 | 36,864 | -0.15(-0.86%) |
Sep 28, 2022 | 17.22 | 17.43 | 17.08 | 17.19 | 40,108 | -0.01(-0.05%) |
Sep 27, 2022 | 17.37 | 17.60 | 17.11 | 17.20 | 24,151 | -0.09(-0.54%) |
Sep 26, 2022 | 17.29 | 17.62 | 17.29 | 17.29 | 25,926 | -0.12(-0.69%) |
Sep 23, 2022 | 17.40 | 17.43 | 17.24 | 17.41 | 29,017 | -0.15(-0.85%) |
Sep 22, 2022 | 17.54 | 17.61 | 17.37 | 17.56 | 28,066 | -0.04(-0.21%) |
Sep 21, 2022 | 17.88 | 17.93 | 17.57 | 17.60 | 23,682 | -0.15(-0.84%) |
Sep 20, 2022 | 17.71 | 17.79 | 17.60 | 17.75 | 17,405 | -0.11(-0.62%) |
Sep 19, 2022 | 17.45 | 18.00 | 17.45 | 17.86 | 24,177 | +0.28(+1.58%) |
Sep 16, 2022 | 17.23 | 17.74 | 17.18 | 17.58 | 74,790 | +0.28(+1.61%) |
Sep 15, 2022 | 17.16 | 17.51 | 17.15 | 17.30 | 37,138 | -0.02(-0.11%) |
Sep 14, 2022 | 17.29 | 17.40 | 17.25 | 17.32 | 45,355 | +0.06(+0.32%) |
Sep 13, 2022 | 17.27 | 17.49 | 17.25 | 17.26 | 35,758 | -0.20(-1.17%) |
Sep 12, 2022 | 17.82 | 17.82 | 17.42 | 17.47 | 27,424 | -0.19(-1.10%) |
Sep 09, 2022 | 17.47 | 17.75 | 17.38 | 17.66 | 21,940 | +0.29(+1.65%) |
Sep 08, 2022 | 17.27 | 17.52 | 17.27 | 17.37 | 36,026 | -0.04(-0.21%) |
Sep 07, 2022 | 17.22 | 17.51 | 17.21 | 17.41 | 27,776 | +0.24(+1.40%) |
Sep 06, 2022 | 17.20 | 17.20 | 17.01 | 17.17 | 32,718 | +0.03(+0.16%) |
Sep 02, 2022 | 17.39 | 17.45 | 16.98 | 17.14 | 50,393 | -0.21(-1.23%) |
Sep 01, 2022 | 17.21 | 17.38 | 17.14 | 17.36 | 30,910 | -0.07(-0.37%) |
Aug 31, 2022 | 17.66 | 17.73 | 17.42 | 17.42 | 27,187 | -0.25(-1.42%) |
Aug 30, 2022 | 17.92 | 17.92 | 17.60 | 17.67 | 25,879 | +0.15(+0.85%) |
Aug 29, 2022 | 17.56 | 17.64 | 17.49 | 17.52 | 57,507 | -0.25(-1.41%) |
Aug 26, 2022 | 17.85 | 17.85 | 17.55 | 17.77 | 38,038 | +0.06(+0.31%) |
Aug 25, 2022 | 17.60 | 17.87 | 17.60 | 17.72 | 25,052 | +0.17(+0.95%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.51 | 17.55 | 31,553 | -0.16(-0.89%) |
Aug 23, 2022 | 17.91 | 18.14 | 17.63 | 17.71 | 32,131 | -0.28(-1.55%) |
Aug 22, 2022 | 18.38 | 18.38 | 17.93 | 17.99 | 19,310 | -0.46(-2.51%) |
Aug 19, 2022 | 18.60 | 18.86 | 18.25 | 18.45 | 54,834 | -0.19(-1.04%) |
Aug 18, 2022 | 18.79 | 18.88 | 18.59 | 18.64 | 17,861 | -0.08(-0.45%) |
Aug 17, 2022 | 18.51 | 18.81 | 18.50 | 18.73 | 64,481 | +0.16(+0.85%) |
Aug 16, 2022 | 18.51 | 18.89 | 18.49 | 18.57 | 55,916 | +0.11(+0.60%) |
Aug 15, 2022 | 18.41 | 18.50 | 18.09 | 18.46 | 40,678 | +0.05(+0.25%) |
Aug 12, 2022 | 18.35 | 18.54 | 18.18 | 18.41 | 39,031 | +0.09(+0.51%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.06 | 18.32 | 26,241 | +0.00(+0.00%) |
Aug 10, 2022 | 18.31 | 18.50 | 18.22 | 18.32 | 21,815 | +0.16(+0.86%) |
Aug 09, 2022 | 18.25 | 18.27 | 18.06 | 18.16 | 43,281 | -0.03(-0.15%) |
Aug 08, 2022 | 18.31 | 18.31 | 17.96 | 18.19 | 37,597 | +0.00(+0.00%) |
Aug 05, 2022 | 18.04 | 18.27 | 18.01 | 18.19 | 34,096 | +0.09(+0.51%) |
Aug 04, 2022 | 18.26 | 18.36 | 18.00 | 18.10 | 35,414 | -0.06(-0.35%) |
Aug 03, 2022 | 18.15 | 18.80 | 18.00 | 18.16 | 36,689 | +0.01(+0.05%) |
Aug 02, 2022 | 18.15 | 18.44 | 18.06 | 18.15 | 34,439 | -0.20(-1.10%) |
Aug 01, 2022 | 17.50 | 18.55 | 17.50 | 18.36 | 59,973 | +0.62(+3.48%) |
Jul 29, 2022 | 17.69 | 17.93 | 16.97 | 17.74 | 89,604 | +0.32(+1.85%) |
Jul 28, 2022 | 17.52 | 17.60 | 17.29 | 17.42 | 36,725 | -0.04(-0.21%) |
Jul 27, 2022 | 17.34 | 17.68 | 17.25 | 17.45 | 39,119 | +0.08(+0.48%) |
Jul 26, 2022 | 17.01 | 17.57 | 16.99 | 17.37 | 36,488 | +0.38(+2.22%) |
Jul 25, 2022 | 17.43 | 17.48 | 16.94 | 16.99 | 126,255 | -0.22(-1.28%) |
Jul 22, 2022 | 17.43 | 18.20 | 17.05 | 17.22 | 44,639 | -0.33(-1.89%) |
Jul 21, 2022 | 17.36 | 17.65 | 17.25 | 17.55 | 45,117 | +0.06(+0.37%) |
Jul 20, 2022 | 17.28 | 17.62 | 17.20 | 17.48 | 49,946 | +0.03(+0.16%) |
Jul 19, 2022 | 17.22 | 17.59 | 17.16 | 17.45 | 35,724 | +0.45(+2.65%) |
Jul 18, 2022 | 17.16 | 17.40 | 16.71 | 17.00 | 56,383 | -0.20(-1.18%) |
Jul 15, 2022 | 16.98 | 17.22 | 16.79 | 17.21 | 58,567 | +0.49(+2.92%) |
Jul 14, 2022 | 16.69 | 16.76 | 16.53 | 16.72 | 55,894 | -0.08(-0.49%) |
Jul 13, 2022 | 16.85 | 16.98 | 16.63 | 16.80 | 42,890 | -0.20(-1.19%) |
Jul 12, 2022 | 17.01 | 17.47 | 16.90 | 17.00 | 49,925 | +0.01(+0.05%) |
Jul 11, 2022 | 16.99 | 17.29 | 16.89 | 16.99 | 43,739 | -0.07(-0.43%) |
Jul 08, 2022 | 16.94 | 17.38 | 16.76 | 17.07 | 54,943 | +0.22(+1.31%) |
Jul 07, 2022 | 17.17 | 17.64 | 16.82 | 16.85 | 54,889 | -0.27(-1.56%) |
Jul 06, 2022 | 17.27 | 17.41 | 17.06 | 17.11 | 66,922 | -0.25(-1.43%) |
Jul 05, 2022 | 16.93 | 17.40 | 16.67 | 17.36 | 67,746 | +0.17(+0.96%) |
Jul 01, 2022 | 17.21 | 17.87 | 17.12 | 17.20 | 70,921 | +0.00(+0.00%) |
Jun 30, 2022 | 16.98 | 17.70 | 16.84 | 17.20 | 130,560 | -0.04(-0.21%) |
Jun 29, 2022 | 17.18 | 17.25 | 16.86 | 17.23 | 84,412 | -0.01(-0.05%) |
Jun 28, 2022 | 17.47 | 17.72 | 17.14 | 17.24 | 51,742 | -0.23(-1.32%) |
Jun 27, 2022 | 16.88 | 17.59 | 16.58 | 17.47 | 152,206 | +0.82(+4.92%) |
Jun 24, 2022 | 17.19 | 17.77 | 16.62 | 16.65 | 1,582,560 | -0.39(-2.27%) |
Jun 23, 2022 | 17.38 | 17.39 | 16.86 | 17.04 | 107,360 | -0.26(-1.49%) |
Jun 22, 2022 | 17.45 | 17.62 | 17.11 | 17.30 | 86,280 | -0.38(-2.14%) |
Jun 21, 2022 | 18.28 | 18.28 | 17.62 | 17.68 | 106,420 | -0.30(-1.69%) |
Jun 17, 2022 | 17.20 | 18.32 | 17.20 | 17.98 | 165,715 | +0.81(+4.72%) |
Jun 16, 2022 | 17.52 | 17.66 | 17.17 | 17.17 | 80,499 | -0.87(-4.80%) |
Jun 15, 2022 | 17.84 | 18.31 | 17.80 | 18.03 | 61,940 | +0.40(+2.24%) |
Jun 14, 2022 | 17.41 | 17.75 | 17.34 | 17.64 | 46,980 | +0.34(+1.97%) |
Jun 13, 2022 | 17.91 | 18.03 | 17.28 | 17.30 | 55,356 | -0.79(-4.38%) |
Jun 10, 2022 | 18.38 | 18.38 | 17.96 | 18.09 | 55,028 | -0.26(-1.41%) |
Jun 09, 2022 | 18.60 | 18.73 | 18.34 | 18.35 | 84,326 | -0.49(-2.59%) |
Jun 08, 2022 | 19.20 | 19.20 | 18.62 | 18.84 | 51,330 | -0.39(-2.01%) |
Jun 07, 2022 | 19.29 | 19.31 | 18.79 | 19.22 | 129,936 | -0.11(-0.57%) |
Jun 06, 2022 | 19.32 | 19.33 | 18.68 | 19.33 | 102,358 | +0.17(+0.86%) |
Jun 03, 2022 | 18.98 | 19.23 | 18.91 | 19.17 | 54,760 | +0.20(+1.07%) |
Jun 02, 2022 | 18.49 | 19.06 | 18.46 | 18.96 | 64,054 | +0.39(+2.08%) |
Jun 01, 2022 | 18.52 | 18.73 | 17.97 | 18.58 | 91,238 | +0.14(+0.75%) |
May 31, 2022 | 18.88 | 18.88 | 18.34 | 18.44 | 125,204 | -0.45(-2.39%) |
May 27, 2022 | 17.63 | 19.05 | 17.43 | 18.89 | 255,044 | +1.38(+7.89%) |
May 26, 2022 | 17.55 | 17.69 | 17.34 | 17.51 | 347,229 | +0.05(+0.26%) |
May 25, 2022 | 17.62 | 17.64 | 17.44 | 17.46 | 229,093 | -0.05(-0.26%) |
May 24, 2022 | 17.89 | 18.08 | 17.37 | 17.51 | 133,221 | -0.40(-2.21%) |
May 23, 2022 | 17.82 | 18.15 | 17.61 | 17.91 | 61,760 | +0.41(+2.37%) |
May 20, 2022 | 17.59 | 18.03 | 17.36 | 17.49 | 58,110 | -0.02(-0.11%) |
May 19, 2022 | 18.04 | 18.04 | 17.50 | 17.51 | 54,251 | -0.60(-3.30%) |
May 18, 2022 | 18.41 | 18.56 | 17.97 | 18.11 | 91,208 | -0.35(-1.90%) |
May 17, 2022 | 18.45 | 18.56 | 18.36 | 18.46 | 142,047 | +0.18(+1.01%) |
May 16, 2022 | 18.63 | 18.73 | 18.27 | 18.27 | 73,950 | -0.29(-1.54%) |
May 13, 2022 | 18.75 | 18.86 | 17.36 | 18.56 | 53,233 | +0.04(+0.20%) |
May 12, 2022 | 18.23 | 18.55 | 18.16 | 18.52 | 65,600 | +0.24(+1.31%) |
May 11, 2022 | 18.28 | 18.93 | 18.21 | 18.28 | 93,611 | +0.05(+0.30%) |
May 10, 2022 | 19.51 | 19.51 | 18.10 | 18.23 | 84,840 | -0.73(-3.86%) |
May 09, 2022 | 19.10 | 19.37 | 18.74 | 18.96 | 68,454 | -0.22(-1.14%) |
May 06, 2022 | 19.06 | 19.44 | 18.91 | 19.18 | 33,873 | -0.30(-1.55%) |
May 05, 2022 | 19.70 | 19.70 | 18.85 | 19.48 | 59,964 | -0.22(-1.11%) |
May 04, 2022 | 20.00 | 20.00 | 19.54 | 19.70 | 100,470 | -0.05(-0.28%) |
May 03, 2022 | 19.33 | 19.78 | 19.18 | 19.75 | 36,309 | +0.54(+2.81%) |
May 02, 2022 | 19.41 | 19.61 | 19.07 | 19.22 | 83,980 | -0.29(-1.50%) |
Apr 29, 2022 | 19.05 | 19.74 | 19.02 | 19.51 | 69,109 | +0.27(+1.43%) |
Apr 28, 2022 | 19.09 | 19.30 | 18.81 | 19.23 | 62,414 | +0.18(+0.96%) |
Apr 27, 2022 | 19.08 | 19.39 | 19.01 | 19.05 | 47,386 | -0.14(-0.71%) |
Apr 26, 2022 | 19.73 | 19.89 | 19.04 | 19.19 | 60,113 | -0.75(-3.76%) |
Apr 25, 2022 | 19.93 | 20.24 | 19.28 | 19.94 | 65,424 | -0.12(-0.59%) |
Apr 22, 2022 | 19.89 | 20.54 | 19.73 | 20.06 | 73,572 | +0.00(+0.00%) |
Apr 21, 2022 | 20.07 | 20.47 | 19.77 | 20.06 | 270,910 | +0.04(+0.18%) |
Apr 20, 2022 | 20.03 | 20.22 | 19.94 | 20.02 | 97,509 | -0.04(-0.18%) |
Apr 19, 2022 | 19.74 | 20.25 | 19.64 | 20.06 | 64,339 | +0.32(+1.62%) |
Apr 18, 2022 | 19.53 | 19.86 | 19.12 | 19.74 | 49,506 | +0.46(+2.37%) |
Apr 14, 2022 | 19.38 | 19.83 | 19.28 | 19.28 | 28,028 | -0.22(-1.12%) |
Apr 13, 2022 | 19.04 | 19.56 | 19.04 | 19.50 | 23,435 | +0.27(+1.38%) |
Apr 12, 2022 | 19.22 | 19.45 | 19.13 | 19.23 | 26,928 | +0.08(+0.43%) |
Apr 11, 2022 | 19.30 | 19.85 | 19.09 | 19.15 | 32,529 | -0.33(-1.69%) |
Apr 08, 2022 | 19.29 | 19.60 | 19.22 | 19.48 | 28,248 | +0.16(+0.85%) |
Apr 07, 2022 | 19.40 | 19.42 | 18.81 | 19.32 | 31,383 | -0.16(-0.80%) |
Apr 06, 2022 | 18.46 | 19.87 | 18.37 | 19.47 | 57,182 | -0.40(-2.02%) |
Apr 05, 2022 | 20.18 | 20.47 | 19.82 | 19.87 | 73,210 | -0.38(-1.89%) |
Apr 04, 2022 | 20.54 | 20.97 | 20.15 | 20.26 | 47,580 | -0.47(-2.25%) |
Apr 01, 2022 | 21.01 | 21.25 | 20.63 | 20.72 | 35,603 | -0.25(-1.18%) |
Mar 31, 2022 | 21.47 | 21.47 | 20.72 | 20.97 | 240,050 | -0.29(-1.38%) |
Mar 30, 2022 | 21.54 | 21.79 | 21.05 | 21.26 | 137,433 | -0.34(-1.57%) |
Mar 29, 2022 | 21.44 | 21.75 | 21.30 | 21.60 | 31,867 | +0.21(+0.98%) |
Mar 28, 2022 | 21.48 | 21.49 | 21.13 | 21.39 | 29,630 | -0.15(-0.68%) |
Mar 25, 2022 | 21.31 | 21.68 | 21.21 | 21.54 | 29,861 | +0.53(+2.52%) |
Mar 24, 2022 | 21.02 | 21.37 | 20.95 | 21.01 | 41,590 | +0.17(+0.83%) |
Mar 23, 2022 | 21.25 | 21.25 | 20.77 | 20.83 | 26,595 | -0.48(-2.27%) |
Mar 22, 2022 | 20.90 | 21.63 | 20.90 | 21.32 | 44,940 | +0.49(+2.37%) |
Mar 21, 2022 | 20.71 | 21.02 | 20.71 | 20.82 | 40,684 | +0.11(+0.53%) |
Mar 18, 2022 | 20.75 | 20.84 | 20.17 | 20.71 | 55,432 | -0.11(-0.53%) |
Mar 17, 2022 | 20.97 | 21.02 | 20.75 | 20.82 | 37,502 | -0.15(-0.70%) |
Mar 16, 2022 | 20.88 | 21.02 | 20.71 | 20.97 | 32,984 | +0.28(+1.37%) |
Mar 15, 2022 | 21.12 | 21.17 | 20.55 | 20.69 | 28,448 | -0.25(-1.18%) |
Mar 14, 2022 | 20.77 | 21.40 | 20.55 | 20.93 | 40,992 | +0.29(+1.42%) |
Mar 11, 2022 | 20.21 | 20.75 | 19.90 | 20.64 | 73,404 | +0.95(+4.83%) |
Mar 10, 2022 | 19.69 | 19.83 | 19.25 | 19.69 | 32,791 | +0.03(+0.14%) |
Mar 09, 2022 | 19.73 | 19.91 | 19.61 | 19.66 | 27,133 | +0.32(+1.65%) |
Mar 08, 2022 | 19.23 | 19.66 | 19.14 | 19.34 | 38,517 | +0.06(+0.33%) |
Mar 07, 2022 | 20.37 | 20.37 | 19.25 | 19.28 | 40,572 | -1.21(-5.89%) |
Mar 04, 2022 | 20.97 | 20.97 | 20.31 | 20.49 | 27,296 | -0.83(-3.90%) |
Mar 03, 2022 | 21.06 | 21.35 | 20.97 | 21.32 | 48,518 | +0.28(+1.35%) |
Mar 02, 2022 | 20.96 | 21.63 | 20.96 | 21.03 | 39,133 | +0.37(+1.81%) |
Mar 01, 2022 | 21.41 | 21.41 | 20.26 | 20.66 | 50,158 | -0.84(-3.91%) |
Feb 28, 2022 | 21.33 | 21.66 | 20.96 | 21.50 | 51,851 | -0.06(-0.30%) |
Feb 25, 2022 | 21.21 | 21.71 | 21.12 | 21.56 | 39,149 | +0.31(+1.46%) |
Feb 24, 2022 | 20.98 | 21.29 | 20.15 | 21.25 | 37,126 | -0.24(-1.11%) |
Feb 23, 2022 | 21.92 | 21.99 | 21.43 | 21.49 | 18,647 | -0.45(-2.04%) |
Feb 22, 2022 | 21.89 | 22.04 | 21.53 | 21.94 | 64,686 | -0.07(-0.33%) |
Feb 18, 2022 | 22.01 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.11 | 22.52 | 21.95 | 22.03 | 24,805 | -0.26(-1.19%) |
Feb 16, 2022 | 22.17 | 22.52 | 22.17 | 22.29 | 37,759 | +0.15(+0.66%) |
Feb 15, 2022 | 22.08 | 22.65 | 22.07 | 22.15 | 42,120 | +0.31(+1.42%) |
Feb 14, 2022 | 22.39 | 22.61 | 21.84 | 21.84 | 44,999 | -0.57(-2.53%) |
Feb 11, 2022 | 22.24 | 22.71 | 22.17 | 22.40 | 25,224 | +0.24(+1.07%) |
Feb 10, 2022 | 22.26 | 22.59 | 21.70 | 22.17 | 36,791 | -0.10(-0.45%) |
Feb 09, 2022 | 23.65 | 23.65 | 22.17 | 22.27 | 41,337 | -0.83(-3.58%) |
Feb 08, 2022 | 22.91 | 23.29 | 22.91 | 23.09 | 30,728 | +0.27(+1.19%) |
Feb 07, 2022 | 22.43 | 23.02 | 21.88 | 22.82 | 63,961 | +0.39(+1.74%) |
Feb 04, 2022 | 22.88 | 22.98 | 22.25 | 22.43 | 98,471 | -0.25(-1.08%) |
Feb 03, 2022 | 21.13 | 22.95 | 22.68 | 131,377 | +1.73(+8.28%) | |
Feb 02, 2022 | 21.00 | 21.57 | 20.43 | 20.94 | 138,551 | +0.11(+0.52%) |
Feb 01, 2022 | 20.60 | 21.00 | 20.02 | 20.83 | 220,310 | +0.41(+2.00%) |
Jan 31, 2022 | 20.06 | 20.42 | 349,678 | +0.39(+1.95%) | ||
Jan 28, 2022 | 20.43 | 20.61 | 19.37 | 20.03 | 290,916 | -0.44(-2.13%) |
Jan 27, 2022 | 20.34 | 21.16 | 19.96 | 20.47 | 175,635 | -0.36(-1.74%) |
Jan 26, 2022 | 20.94 | 21.60 | 20.32 | 20.83 | 377,833 | +0.00(+0.00%) |
Jan 25, 2022 | 20.96 | 21.02 | 20.42 | 20.83 | 68,407 | -0.27(-1.29%) |
Jan 24, 2022 | 20.45 | 21.30 | 20.44 | 21.10 | 44,963 | +0.45(+2.15%) |
Jan 21, 2022 | 21.06 | 21.73 | 19.83 | 20.66 | 51,039 | -0.71(-3.32%) |
Jan 20, 2022 | 21.43 | 22.01 | 21.11 | 21.37 | 42,100 | -0.12(-0.55%) |
Jan 19, 2022 | 22.53 | 22.53 | 21.26 | 21.49 | 52,919 | -0.84(-3.74%) |
Jan 18, 2022 | 22.25 | 22.65 | 22.24 | 22.32 | 144,589 | +0.22(+0.99%) |
Jan 14, 2022 | 22.10 | 0 | +0.35(+1.63%) | |||
Jan 13, 2022 | 21.32 | 22.15 | 21.16 | 21.75 | 52,958 | +0.62(+2.92%) |
Jan 12, 2022 | 20.63 | 21.34 | 20.63 | 21.13 | 33,012 | +0.45(+2.20%) |
Jan 11, 2022 | 20.89 | 21.10 | 20.12 | 20.68 | 19,387 | +0.00(+0.00%) |
Jan 10, 2022 | 20.89 | 21.20 | 20.32 | 20.68 | 24,147 | -0.21(-1.00%) |
Jan 07, 2022 | 20.89 | 20.89 | 20.63 | 20.89 | 19,285 | +0.00(+0.00%) |
Jan 06, 2022 | 20.31 | 20.89 | 20.18 | 20.89 | 19,982 | +0.69(+3.42%) |
Jan 05, 2022 | 20.39 | 20.78 | 20.13 | 20.20 | 29,142 | -0.26(-1.29%) |
Jan 04, 2022 | 20.34 | 20.56 | 20.30 | 20.46 | 14,684 | +0.22(+1.08%) |
Jan 03, 2022 | 19.94 | 20.51 | 19.94 | 20.24 | 40,333 | +0.30(+1.50%) |
Dec 31, 2021 | 19.74 | 19.94 | 19.34 | 19.94 | 30,040 | +0.15(+0.73%) |
Dec 30, 2021 | 19.72 | 19.92 | 19.58 | 19.80 | 13,922 | -0.08(-0.41%) |
Dec 29, 2021 | 19.88 | 19.98 | 19.27 | 19.88 | 15,279 | -0.09(-0.46%) |
Dec 28, 2021 | 19.91 | 19.98 | 19.82 | 19.97 | 12,969 | +0.01(+0.05%) |
Dec 27, 2021 | 20.03 | 20.27 | 19.82 | 19.96 | 20,788 | +0.01(+0.07%) |
Dec 23, 2021 | 19.83 | 20.48 | 19.83 | 19.95 | 19,696 | +0.30(+1.55%) |
Dec 22, 2021 | 19.51 | 19.70 | 19.26 | 19.64 | 18,422 | +0.10(+0.51%) |
Dec 21, 2021 | 19.64 | 20.01 | 19.34 | 19.54 | 20,192 | -0.03(-0.14%) |
Dec 20, 2021 | 19.52 | 20.13 | 18.85 | 19.57 | 54,301 | -0.27(-1.37%) |
Dec 17, 2021 | 19.31 | 19.87 | 18.96 | 19.84 | 38,535 | +0.31(+1.58%) |
Dec 16, 2021 | 19.93 | 20.45 | 19.30 | 19.53 | 37,633 | -0.39(-1.96%) |
Dec 15, 2021 | 19.25 | 20.28 | 19.13 | 19.92 | 23,372 | +0.73(+3.78%) |
Dec 14, 2021 | 19.25 | 19.55 | 18.90 | 19.20 | 70,689 | -0.05(-0.24%) |
Dec 13, 2021 | 19.87 | 20.26 | 18.52 | 19.24 | 25,521 | -0.67(-3.37%) |
Dec 10, 2021 | 19.86 | 19.92 | 18.97 | 19.92 | 23,290 | +0.36(+1.86%) |
Dec 09, 2021 | 19.87 | 20.23 | 19.34 | 19.55 | 26,895 | -0.54(-2.67%) |
Dec 08, 2021 | 19.89 | 20.09 | 19.30 | 20.09 | 19,698 | +0.18(+0.91%) |
Dec 07, 2021 | 20.69 | 20.69 | 19.69 | 19.91 | 20,708 | +0.28(+1.43%) |
Dec 06, 2021 | 19.65 | 20.06 | 19.62 | 19.62 | 14,501 | +0.05(+0.28%) |
Dec 03, 2021 | 20.18 | 20.18 | 19.28 | 19.57 | 30,099 | -0.63(-3.10%) |
Dec 02, 2021 | 19.98 | 20.46 | 19.87 | 20.20 | 16,100 | +0.40(+2.02%) |
Dec 01, 2021 | 20.39 | 20.72 | 19.71 | 19.80 | 28,652 | -0.43(-2.11%) |
Nov 30, 2021 | 20.28 | 20.28 | 19.30 | 20.22 | 21,559 | -0.05(-0.27%) |
Nov 29, 2021 | 20.57 | 20.65 | 19.97 | 20.28 | 27,360 | -0.04(-0.18%) |
Nov 26, 2021 | 20.49 | 20.79 | 19.72 | 20.31 | 38,807 | -0.52(-2.49%) |
Nov 24, 2021 | 20.66 | 20.89 | 20.66 | 20.83 | 12,034 | +0.22(+1.06%) |
Nov 23, 2021 | 20.33 | 20.89 | 20.10 | 20.61 | 49,991 | +0.10(+0.49%) |
Nov 22, 2021 | 20.29 | 20.86 | 19.55 | 20.51 | 36,984 | +0.29(+1.44%) |
Nov 19, 2021 | 20.41 | 20.41 | 19.99 | 20.22 | 27,258 | -0.24(-1.15%) |
Nov 18, 2021 | 20.67 | 20.49 | 20.18 | 20.46 | 22,426 | -0.27(-1.31%) |
Nov 17, 2021 | 20.84 | 20.85 | 20.51 | 20.73 | 13,556 | -0.29(-1.38%) |
Nov 16, 2021 | 20.61 | 21.20 | 20.33 | 21.02 | 31,074 | +0.28(+1.36%) |
Nov 15, 2021 | 20.92 | 21.26 | 20.45 | 20.74 | 25,472 | -0.15(-0.70%) |
Nov 12, 2021 | 20.74 | 20.91 | 20.48 | 20.89 | 23,334 | +0.15(+0.70%) |
Nov 11, 2021 | 21.22 | 21.22 | 20.47 | 20.74 | 18,511 | +0.02(+0.09%) |
Nov 10, 2021 | 21.25 | 20.72 | 52,897 | -0.42(-1.98%) | ||
Nov 09, 2021 | 21.07 | 21.23 | 20.99 | 21.14 | 18,966 | +0.08(+0.39%) |
Nov 08, 2021 | 20.84 | 21.18 | 20.84 | 21.06 | 20,101 | +0.26(+1.26%) |
Nov 05, 2021 | 20.78 | 20.99 | 20.49 | 20.80 | 27,275 | +0.20(+0.96%) |
Nov 04, 2021 | 20.36 | 20.77 | 20.01 | 20.60 | 36,636 | -0.13(-0.61%) |
Nov 03, 2021 | 20.28 | 20.79 | 20.28 | 20.73 | 47,960 | +0.48(+2.36%) |
Nov 02, 2021 | 20.18 | 20.26 | 19.95 | 20.25 | 25,134 | +0.21(+1.04%) |
Nov 01, 2021 | 19.37 | 20.29 | 19.17 | 20.04 | 88,314 | +0.80(+4.13%) |
Oct 29, 2021 | 18.91 | 19.42 | 18.70 | 19.24 | 27,137 | +0.70(+3.80%) |
Oct 28, 2021 | 18.35 | 18.58 | 18.54 | 7,810 | +0.33(+1.79%) | |
Oct 27, 2021 | 18.94 | 18.97 | 18.09 | 18.21 | 61,585 | -0.80(-4.23%) |
Oct 26, 2021 | 18.97 | 19.13 | 19.02 | 42,459 | +0.04(+0.19%) | |
Oct 25, 2021 | 18.93 | 19.24 | 18.64 | 18.98 | 289,723 | +0.14(+0.72%) |
Oct 22, 2021 | 18.79 | 18.92 | 18.68 | 18.85 | 15,791 | +0.05(+0.24%) |
Oct 21, 2021 | 18.90 | 18.90 | 18.55 | 18.80 | 7,482 | -0.05(-0.24%) |
Oct 20, 2021 | 18.61 | 18.97 | 18.41 | 18.85 | 62,322 | +0.25(+1.36%) |
Oct 19, 2021 | 18.51 | 18.59 | 18.37 | 18.59 | 16,268 | +0.08(+0.44%) |
Oct 18, 2021 | 18.40 | 18.61 | 18.28 | 18.51 | 34,633 | -0.02(-0.10%) |
Oct 15, 2021 | 18.38 | 18.78 | 18.04 | 18.53 | 48,774 | +0.27(+1.48%) |
Oct 14, 2021 | 18.35 | 18.37 | 18.12 | 18.26 | 23,472 | -0.02(-0.10%) |
Oct 13, 2021 | 18.20 | 18.37 | 17.92 | 18.28 | 25,295 | +0.07(+0.40%) |
Oct 12, 2021 | 18.25 | 18.36 | 17.90 | 18.20 | 15,379 | -0.03(-0.15%) |
Oct 11, 2021 | 18.20 | 18.37 | 18.03 | 18.23 | 17,832 | -0.02(-0.10%) |
Oct 08, 2021 | 17.83 | 18.29 | 17.54 | 18.25 | 60,950 | +0.42(+2.33%) |
Oct 07, 2021 | 17.85 | 18.02 | 17.58 | 17.83 | 277,524 | +0.02(+0.10%) |
Oct 06, 2021 | 17.68 | 18.05 | 17.34 | 17.82 | 26,742 | -0.07(-0.40%) |
Oct 05, 2021 | 17.79 | 18.01 | 17.62 | 17.89 | 19,251 | +0.18(+1.02%) |
Oct 04, 2021 | 18.18 | 18.18 | 17.67 | 17.71 | 17,188 | -0.42(-2.34%) |