Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.67 | 12.09 | 11.33 | 11.35 | 492,385 | -0.44(-3.73%) |
Sep 29, 2022 | 12.19 | 12.21 | 11.54 | 11.79 | 476,567 | -0.76(-6.06%) |
Sep 28, 2022 | 12.07 | 12.76 | 11.93 | 12.55 | 462,154 | +0.48(+3.98%) |
Sep 27, 2022 | 11.51 | 12.07 | 11.43 | 12.07 | 614,761 | +0.81(+7.19%) |
Sep 26, 2022 | 11.84 | 12.30 | 11.23 | 11.26 | 796,054 | -0.67(-5.62%) |
Sep 23, 2022 | 12.25 | 12.27 | 11.50 | 11.93 | 801,487 | -0.48(-3.87%) |
Sep 22, 2022 | 12.70 | 12.79 | 12.36 | 12.41 | 527,439 | -0.36(-2.82%) |
Sep 21, 2022 | 12.79 | 13.31 | 12.69 | 12.77 | 616,300 | -0.06(-0.47%) |
Sep 20, 2022 | 13.23 | 13.23 | 12.79 | 12.83 | 479,332 | -0.55(-4.11%) |
Sep 19, 2022 | 13.60 | 13.73 | 13.18 | 13.38 | 488,503 | -0.49(-3.53%) |
Sep 16, 2022 | 13.61 | 13.94 | 13.46 | 13.87 | 1,735,924 | -0.03(-0.22%) |
Sep 15, 2022 | 13.86 | 14.27 | 13.80 | 13.90 | 454,537 | -0.12(-0.86%) |
Sep 14, 2022 | 14.28 | 14.29 | 13.90 | 14.02 | 503,763 | -0.26(-1.82%) |
Sep 13, 2022 | 14.43 | 14.81 | 14.02 | 14.28 | 828,871 | -0.85(-5.62%) |
Sep 12, 2022 | 15.06 | 15.25 | 14.90 | 15.13 | 385,696 | +0.25(+1.68%) |
Sep 09, 2022 | 14.82 | 15.03 | 14.70 | 14.88 | 426,141 | +0.39(+2.69%) |
Sep 08, 2022 | 13.98 | 14.50 | 13.76 | 14.49 | 528,757 | +0.30(+2.11%) |
Sep 07, 2022 | 13.66 | 14.24 | 13.61 | 14.19 | 391,941 | +0.53(+3.88%) |
Sep 06, 2022 | 14.12 | 14.12 | 13.42 | 13.66 | 703,863 | -0.41(-2.91%) |
Sep 02, 2022 | 14.88 | 14.88 | 13.92 | 14.07 | 501,787 | -0.61(-4.16%) |
Sep 01, 2022 | 15.14 | 15.26 | 13.96 | 14.68 | 619,904 | -0.71(-4.61%) |
Aug 31, 2022 | 15.30 | 15.48 | 15.14 | 15.39 | 615,416 | +0.09(+0.59%) |
Aug 30, 2022 | 15.52 | 15.63 | 15.14 | 15.30 | 377,713 | -0.15(-0.97%) |
Aug 29, 2022 | 15.49 | 15.93 | 15.42 | 15.45 | 413,633 | -0.39(-2.46%) |
Aug 26, 2022 | 17.05 | 17.05 | 15.72 | 15.84 | 737,344 | -1.25(-7.31%) |
Aug 25, 2022 | 16.17 | 17.09 | 16.17 | 17.09 | 688,733 | +1.09(+6.81%) |
Aug 24, 2022 | 15.54 | 16.23 | 15.49 | 16.00 | 283,056 | +0.42(+2.70%) |
Aug 23, 2022 | 15.54 | 15.82 | 15.35 | 15.58 | 280,500 | +0.06(+0.39%) |
Aug 22, 2022 | 15.64 | 15.77 | 15.29 | 15.52 | 626,301 | -0.39(-2.45%) |
Aug 19, 2022 | 16.19 | 16.33 | 15.70 | 15.91 | 510,730 | -0.74(-4.44%) |
Aug 18, 2022 | 16.70 | 16.77 | 16.40 | 16.65 | 340,717 | -0.22(-1.30%) |
Aug 17, 2022 | 17.42 | 17.47 | 16.66 | 16.87 | 756,662 | -0.83(-4.69%) |
Aug 16, 2022 | 17.21 | 18.04 | 16.90 | 17.70 | 613,142 | +0.38(+2.19%) |
Aug 15, 2022 | 17.37 | 17.57 | 17.01 | 17.32 | 526,525 | -0.15(-0.86%) |
Aug 12, 2022 | 16.91 | 17.53 | 16.72 | 17.47 | 428,082 | +0.60(+3.56%) |
Aug 11, 2022 | 17.29 | 17.73 | 16.80 | 16.87 | 547,596 | -0.28(-1.63%) |
Aug 10, 2022 | 16.70 | 17.28 | 16.53 | 17.15 | 753,050 | +0.75(+4.57%) |
Aug 09, 2022 | 16.38 | 16.62 | 15.97 | 16.40 | 1,034,806 | -0.30(-1.80%) |
Aug 08, 2022 | 16.33 | 17.16 | 16.16 | 16.70 | 1,006,567 | +0.36(+2.20%) |
Aug 05, 2022 | 14.94 | 16.57 | 14.52 | 16.34 | 1,551,010 | +0.86(+5.56%) |
Aug 04, 2022 | 15.64 | 15.73 | 15.19 | 15.48 | 608,687 | -0.08(-0.51%) |
Aug 03, 2022 | 15.30 | 15.57 | 14.99 | 15.56 | 489,875 | +0.34(+2.23%) |
Aug 02, 2022 | 14.53 | 15.25 | 14.53 | 15.22 | 541,361 | +0.48(+3.26%) |
Aug 01, 2022 | 13.88 | 15.08 | 13.74 | 14.74 | 759,598 | +0.64(+4.54%) |
Jul 29, 2022 | 13.79 | 14.13 | 13.67 | 14.10 | 425,098 | +0.27(+1.95%) |
Jul 28, 2022 | 13.71 | 13.94 | 13.40 | 13.83 | 287,267 | +0.24(+1.77%) |
Jul 27, 2022 | 13.50 | 13.70 | 13.23 | 13.59 | 409,172 | +0.27(+2.03%) |
Jul 26, 2022 | 13.73 | 13.73 | 13.31 | 13.32 | 439,757 | -0.49(-3.55%) |
Jul 25, 2022 | 13.64 | 13.89 | 13.45 | 13.81 | 609,057 | -0.04(-0.29%) |
Jul 22, 2022 | 13.77 | 14.80 | 13.49 | 13.85 | 1,007,167 | -0.63(-4.35%) |
Jul 21, 2022 | 14.03 | 14.48 | 13.97 | 14.48 | 506,794 | +0.40(+2.84%) |
Jul 20, 2022 | 13.22 | 14.22 | 13.19 | 14.08 | 726,943 | +0.89(+6.75%) |
Jul 19, 2022 | 12.78 | 13.31 | 12.78 | 13.19 | 765,288 | +0.56(+4.43%) |
Jul 18, 2022 | 12.95 | 13.23 | 12.56 | 12.63 | 448,137 | -0.03(-0.24%) |
Jul 15, 2022 | 12.70 | 12.87 | 12.47 | 12.66 | 576,239 | +0.23(+1.85%) |
Jul 14, 2022 | 12.78 | 12.89 | 12.23 | 12.43 | 658,608 | -0.48(-3.72%) |
Jul 13, 2022 | 12.60 | 12.98 | 12.57 | 12.91 | 308,408 | +0.03(+0.23%) |
Jul 12, 2022 | 12.96 | 13.17 | 12.74 | 12.88 | 293,584 | -0.08(-0.62%) |
Jul 11, 2022 | 13.40 | 13.43 | 12.83 | 12.96 | 386,985 | -0.57(-4.21%) |
Jul 08, 2022 | 13.32 | 13.73 | 13.11 | 13.53 | 337,829 | +0.07(+0.52%) |
Jul 07, 2022 | 12.89 | 13.54 | 12.81 | 13.46 | 633,533 | +0.64(+4.99%) |
Jul 06, 2022 | 13.01 | 13.26 | 12.71 | 12.82 | 424,040 | -0.30(-2.29%) |
Jul 05, 2022 | 12.98 | 13.14 | 12.54 | 13.12 | 527,176 | -0.09(-0.68%) |
Jul 01, 2022 | 13.00 | 13.32 | 12.94 | 13.21 | 587,060 | +0.08(+0.61%) |
Jun 30, 2022 | 13.28 | 13.33 | 12.91 | 13.13 | 691,443 | -0.39(-2.88%) |
Jun 29, 2022 | 13.60 | 13.65 | 13.32 | 13.52 | 646,376 | -0.18(-1.31%) |
Jun 28, 2022 | 14.58 | 14.73 | 13.61 | 13.70 | 548,528 | -0.85(-5.84%) |
Jun 27, 2022 | 14.92 | 15.02 | 14.49 | 14.55 | 499,475 | -0.30(-2.02%) |
Jun 24, 2022 | 14.50 | 15.21 | 14.50 | 14.85 | 2,083,940 | +0.49(+3.41%) |
Jun 23, 2022 | 13.87 | 14.39 | 13.86 | 14.36 | 494,514 | +0.56(+4.06%) |
Jun 22, 2022 | 13.57 | 14.02 | 13.57 | 13.80 | 465,625 | -0.02(-0.14%) |
Jun 21, 2022 | 14.09 | 14.50 | 13.73 | 13.82 | 503,205 | -0.02(-0.14%) |
Jun 17, 2022 | 13.67 | 13.99 | 13.62 | 13.84 | 782,026 | +0.23(+1.69%) |
Jun 16, 2022 | 13.76 | 14.06 | 13.40 | 13.61 | 898,948 | -0.71(-4.96%) |
Jun 15, 2022 | 13.93 | 14.59 | 13.90 | 14.32 | 643,425 | +0.34(+2.43%) |
Jun 14, 2022 | 14.11 | 14.23 | 13.77 | 13.98 | 822,448 | -0.14(-0.99%) |
Jun 13, 2022 | 14.46 | 14.95 | 13.71 | 14.12 | 813,009 | -1.01(-6.68%) |
Jun 10, 2022 | 15.70 | 15.86 | 15.10 | 15.13 | 649,681 | -0.86(-5.38%) |
Jun 09, 2022 | 16.41 | 16.55 | 15.96 | 15.99 | 507,766 | -0.53(-3.21%) |
Jun 08, 2022 | 16.29 | 16.71 | 16.13 | 16.52 | 604,221 | +0.12(+0.73%) |
Jun 07, 2022 | 16.08 | 16.50 | 15.93 | 16.40 | 329,144 | +0.12(+0.74%) |
Jun 06, 2022 | 16.44 | 16.70 | 16.09 | 16.28 | 408,258 | +0.14(+0.87%) |
Jun 03, 2022 | 16.15 | 16.31 | 15.86 | 16.14 | 376,716 | -0.36(-2.18%) |
Jun 02, 2022 | 15.75 | 16.60 | 15.74 | 16.50 | 458,101 | +0.67(+4.23%) |
Jun 01, 2022 | 16.25 | 16.43 | 15.38 | 15.83 | 527,767 | -0.22(-1.37%) |
May 31, 2022 | 16.25 | 16.31 | 15.79 | 16.05 | 566,808 | -0.27(-1.65%) |
May 27, 2022 | 15.84 | 16.33 | 15.72 | 16.32 | 637,164 | +0.66(+4.21%) |
May 26, 2022 | 15.09 | 15.93 | 15.04 | 15.66 | 461,948 | +0.52(+3.43%) |
May 25, 2022 | 14.34 | 15.30 | 14.27 | 15.14 | 688,904 | +0.70(+4.85%) |
May 24, 2022 | 14.80 | 14.80 | 13.88 | 14.44 | 846,556 | -0.57(-3.80%) |
May 23, 2022 | 15.17 | 15.19 | 14.52 | 15.01 | 498,198 | +0.00(+0.00%) |
May 20, 2022 | 15.44 | 15.45 | 14.27 | 15.01 | 721,616 | -0.13(-0.86%) |
May 19, 2022 | 15.19 | 15.62 | 15.02 | 15.14 | 650,594 | -0.11(-0.72%) |
May 18, 2022 | 15.72 | 15.93 | 15.08 | 15.25 | 523,967 | -0.75(-4.69%) |
May 17, 2022 | 16.11 | 16.45 | 15.68 | 16.00 | 603,750 | +0.20(+1.27%) |
May 16, 2022 | 15.62 | 16.46 | 15.42 | 15.80 | 860,710 | +0.50(+3.27%) |
May 13, 2022 | 14.50 | 15.48 | 14.50 | 15.30 | 829,268 | +1.26(+8.97%) |
May 12, 2022 | 13.32 | 14.61 | 13.04 | 14.04 | 1,839,797 | +0.14(+1.01%) |
May 11, 2022 | 14.67 | 15.11 | 13.84 | 13.90 | 1,273,050 | -1.10(-7.33%) |
May 10, 2022 | 15.88 | 16.19 | 14.86 | 15.00 | 1,239,838 | -0.62(-3.97%) |
May 09, 2022 | 14.86 | 16.27 | 14.85 | 15.62 | 2,613,214 | -0.03(-0.19%) |
May 06, 2022 | 14.32 | 16.22 | 14.12 | 15.65 | 1,867,773 | +0.11(+0.71%) |
May 05, 2022 | 16.42 | 16.46 | 15.20 | 15.54 | 1,642,058 | -1.17(-7.00%) |
May 04, 2022 | 16.18 | 16.78 | 15.87 | 16.71 | 817,622 | +0.45(+2.77%) |
May 03, 2022 | 15.60 | 16.94 | 15.39 | 16.26 | 1,377,184 | +0.69(+4.43%) |
May 02, 2022 | 14.89 | 15.57 | 14.74 | 15.57 | 675,951 | +0.44(+2.91%) |
Apr 29, 2022 | 15.33 | 15.93 | 15.05 | 15.13 | 973,700 | -0.21(-1.37%) |
Apr 28, 2022 | 15.23 | 15.68 | 14.63 | 15.34 | 888,778 | +0.23(+1.52%) |
Apr 27, 2022 | 15.34 | 15.59 | 15.03 | 15.11 | 766,073 | -0.28(-1.82%) |
Apr 26, 2022 | 15.92 | 16.12 | 15.29 | 15.39 | 1,126,947 | -0.70(-4.35%) |
Apr 25, 2022 | 15.90 | 16.21 | 15.69 | 16.09 | 1,204,896 | -0.06(-0.37%) |
Apr 22, 2022 | 15.86 | 17.26 | 15.71 | 16.15 | 2,599,528 | -2.17(-11.84%) |
Apr 21, 2022 | 19.49 | 19.67 | 18.17 | 18.32 | 833,990 | -1.02(-5.27%) |
Apr 20, 2022 | 19.61 | 19.76 | 19.12 | 19.34 | 428,981 | -0.32(-1.63%) |
Apr 19, 2022 | 19.60 | 20.38 | 19.50 | 19.66 | 621,567 | +0.03(+0.15%) |
Apr 18, 2022 | 19.64 | 19.83 | 19.18 | 19.63 | 478,521 | +0.05(+0.26%) |
Apr 14, 2022 | 20.26 | 20.41 | 19.58 | 19.58 | 359,094 | -0.73(-3.59%) |
Apr 13, 2022 | 20.29 | 20.58 | 19.93 | 20.31 | 616,859 | +0.07(+0.35%) |
Apr 12, 2022 | 20.76 | 21.18 | 20.15 | 20.24 | 475,716 | -0.32(-1.56%) |
Apr 11, 2022 | 20.02 | 20.89 | 20.01 | 20.56 | 485,525 | +0.19(+0.93%) |
Apr 08, 2022 | 20.50 | 20.96 | 20.30 | 20.37 | 307,289 | -0.41(-1.97%) |
Apr 07, 2022 | 21.23 | 21.38 | 20.29 | 20.78 | 560,342 | -0.42(-1.98%) |
Apr 06, 2022 | 20.86 | 21.46 | 20.60 | 21.20 | 537,458 | -0.23(-1.07%) |
Apr 05, 2022 | 21.83 | 22.16 | 21.37 | 21.43 | 509,268 | -0.73(-3.29%) |
Apr 04, 2022 | 21.08 | 22.19 | 21.08 | 22.16 | 597,247 | +1.10(+5.22%) |
Apr 01, 2022 | 21.17 | 21.68 | 20.74 | 21.06 | 369,384 | -0.10(-0.47%) |
Mar 31, 2022 | 21.94 | 22.09 | 21.15 | 21.16 | 577,039 | -0.97(-4.38%) |
Mar 30, 2022 | 22.06 | 22.91 | 22.00 | 22.13 | 836,042 | -0.09(-0.41%) |
Mar 29, 2022 | 21.32 | 22.22 | 21.32 | 22.22 | 608,468 | +1.02(+4.81%) |
Mar 28, 2022 | 20.73 | 21.25 | 20.37 | 21.20 | 550,595 | +0.56(+2.71%) |
Mar 25, 2022 | 21.16 | 21.21 | 20.36 | 20.64 | 451,107 | -0.49(-2.32%) |
Mar 24, 2022 | 21.03 | 21.30 | 20.60 | 21.13 | 364,328 | +0.25(+1.20%) |
Mar 23, 2022 | 20.67 | 21.32 | 20.62 | 20.88 | 457,702 | -0.12(-0.57%) |
Mar 22, 2022 | 20.54 | 21.39 | 20.54 | 21.00 | 506,614 | +0.53(+2.59%) |
Mar 21, 2022 | 21.21 | 21.26 | 20.13 | 20.47 | 539,393 | -0.63(-2.99%) |
Mar 18, 2022 | 20.46 | 21.24 | 20.46 | 21.10 | 1,101,423 | +0.47(+2.28%) |
Mar 17, 2022 | 20.10 | 20.81 | 20.03 | 20.63 | 606,732 | +0.25(+1.23%) |
Mar 16, 2022 | 18.64 | 20.43 | 18.60 | 20.38 | 1,994,032 | +2.04(+11.12%) |
Mar 15, 2022 | 17.77 | 18.37 | 17.45 | 18.34 | 1,184,594 | +0.55(+3.09%) |
Mar 14, 2022 | 18.85 | 18.94 | 17.67 | 17.79 | 1,233,472 | -1.11(-5.87%) |
Mar 11, 2022 | 20.54 | 20.66 | 18.90 | 18.90 | 802,696 | -1.64(-7.98%) |
Mar 10, 2022 | 20.84 | 21.06 | 20.20 | 20.54 | 614,547 | -0.69(-3.25%) |
Mar 09, 2022 | 21.29 | 21.58 | 21.00 | 21.23 | 697,820 | +0.21(+1.00%) |
Mar 08, 2022 | 21.75 | 21.83 | 20.94 | 21.02 | 1,072,038 | -0.92(-4.19%) |
Mar 07, 2022 | 21.81 | 23.13 | 21.73 | 21.94 | 1,818,004 | +0.21(+0.97%) |
Mar 04, 2022 | 23.05 | 23.18 | 21.59 | 21.73 | 652,244 | -1.62(-6.94%) |
Mar 03, 2022 | 23.26 | 23.41 | 22.38 | 23.35 | 1,035,468 | +0.16(+0.69%) |
Mar 02, 2022 | 22.33 | 23.36 | 22.30 | 23.19 | 801,439 | +0.61(+2.70%) |
Mar 01, 2022 | 22.78 | 23.24 | 22.40 | 22.58 | 843,763 | -0.50(-2.17%) |
Feb 28, 2022 | 22.74 | 23.77 | 22.68 | 23.08 | 1,034,874 | +0.21(+0.92%) |
Feb 25, 2022 | 22.63 | 22.98 | 22.41 | 22.87 | 949,471 | +0.25(+1.11%) |
Feb 24, 2022 | 20.40 | 22.79 | 20.40 | 22.62 | 1,373,347 | +0.73(+3.33%) |
Feb 23, 2022 | 22.75 | 23.15 | 21.70 | 21.89 | 791,099 | -0.66(-2.93%) |
Feb 22, 2022 | 22.09 | 23.07 | 22.01 | 22.55 | 2,508,997 | -0.08(-0.35%) |
Feb 18, 2022 | 22.63 | 0 | -0.23(-1.01%) | |||
Feb 17, 2022 | 23.17 | 23.36 | 22.57 | 22.86 | 9,831,952 | -0.75(-3.18%) |
Feb 16, 2022 | 23.75 | 23.98 | 22.99 | 23.61 | 7,362,280 | +2.08(+9.66%) |
Feb 15, 2022 | 20.92 | 21.64 | 20.85 | 21.53 | 1,026,118 | +0.81(+3.91%) |
Feb 14, 2022 | 20.74 | 21.30 | 20.65 | 20.72 | 648,733 | -0.23(-1.10%) |
Feb 11, 2022 | 21.30 | 21.86 | 20.65 | 20.95 | 974,130 | -0.33(-1.55%) |
Feb 10, 2022 | 20.60 | 22.13 | 20.54 | 21.28 | 1,511,496 | -0.02(-0.09%) |
Feb 09, 2022 | 19.95 | 21.51 | 18.89 | 21.30 | 3,103,574 | +0.88(+4.31%) |
Feb 08, 2022 | 19.39 | 20.60 | 19.36 | 20.42 | 1,838,568 | +1.13(+5.86%) |
Feb 07, 2022 | 19.27 | 19.54 | 19.07 | 19.29 | 794,063 | +0.15(+0.78%) |
Feb 04, 2022 | 18.69 | 19.25 | 18.40 | 19.14 | 606,919 | +0.49(+2.63%) |
Feb 03, 2022 | 19.19 | 18.53 | 18.65 | 971,940 | -1.07(-5.43%) | |
Feb 02, 2022 | 20.18 | 20.19 | 19.65 | 19.72 | 1,288,112 | -0.47(-2.33%) |
Feb 01, 2022 | 19.54 | 20.35 | 19.17 | 20.19 | 909,420 | +0.65(+3.33%) |
Jan 31, 2022 | 18.61 | 19.54 | 701,761 | +1.07(+5.79%) | ||
Jan 28, 2022 | 18.18 | 18.46 | 17.86 | 18.47 | 733,851 | +0.03(+0.16%) |
Jan 27, 2022 | 19.20 | 19.26 | 18.30 | 18.44 | 881,029 | -0.42(-2.23%) |
Jan 26, 2022 | 19.97 | 19.97 | 18.75 | 18.86 | 968,463 | -0.52(-2.68%) |
Jan 25, 2022 | 18.93 | 19.87 | 18.77 | 19.38 | 1,152,828 | +0.25(+1.31%) |
Jan 24, 2022 | 19.63 | 19.83 | 17.68 | 19.13 | 5,562,492 | -1.45(-7.05%) |
Jan 21, 2022 | 20.79 | 21.33 | 20.37 | 20.58 | 2,317,617 | -0.38(-1.81%) |
Jan 20, 2022 | 20.71 | 22.08 | 20.55 | 20.96 | 1,507,986 | +0.59(+2.90%) |
Jan 19, 2022 | 20.19 | 20.97 | 20.14 | 20.37 | 2,110,280 | +0.18(+0.89%) |
Jan 18, 2022 | 20.36 | 20.73 | 20.02 | 20.19 | 1,034,553 | -0.53(-2.56%) |
Jan 14, 2022 | 20.72 | 0 | +0.12(+0.58%) | |||
Jan 13, 2022 | 20.76 | 21.00 | 20.35 | 20.60 | 905,571 | +0.03(+0.15%) |
Jan 12, 2022 | 20.88 | 21.06 | 20.22 | 20.57 | 736,623 | -0.16(-0.77%) |
Jan 11, 2022 | 20.32 | 20.90 | 20.21 | 20.73 | 545,160 | +0.41(+2.02%) |
Jan 10, 2022 | 20.40 | 20.66 | 19.74 | 20.32 | 1,366,162 | -0.45(-2.17%) |
Jan 07, 2022 | 20.39 | 21.09 | 20.34 | 20.77 | 568,006 | +0.45(+2.21%) |
Jan 06, 2022 | 21.04 | 21.19 | 20.18 | 20.32 | 1,089,121 | -0.61(-2.91%) |
Jan 05, 2022 | 21.38 | 21.80 | 20.82 | 20.93 | 677,380 | -0.53(-2.47%) |
Jan 04, 2022 | 22.20 | 22.26 | 21.28 | 21.46 | 539,850 | -0.53(-2.41%) |
Jan 03, 2022 | 21.13 | 22.07 | 21.05 | 21.99 | 751,602 | +0.98(+4.66%) |
Dec 31, 2021 | 21.55 | 21.89 | 20.94 | 21.01 | 1,103,217 | -0.63(-2.91%) |
Dec 30, 2021 | 21.13 | 22.00 | 21.08 | 21.64 | 1,084,060 | +0.51(+2.41%) |
Dec 29, 2021 | 21.60 | 21.76 | 21.05 | 21.13 | 938,035 | -0.49(-2.27%) |
Dec 28, 2021 | 21.96 | 22.35 | 21.57 | 21.62 | 726,252 | -0.48(-2.17%) |
Dec 27, 2021 | 22.57 | 22.60 | 21.96 | 22.10 | 794,272 | -0.28(-1.25%) |
Dec 23, 2021 | 22.09 | 22.69 | 21.92 | 22.38 | 693,706 | +0.17(+0.77%) |
Dec 22, 2021 | 21.76 | 22.32 | 21.49 | 22.21 | 967,558 | +0.65(+3.01%) |
Dec 21, 2021 | 21.40 | 21.97 | 21.39 | 21.56 | 747,832 | +0.41(+1.94%) |
Dec 20, 2021 | 21.38 | 21.50 | 20.80 | 21.15 | 800,636 | -0.77(-3.51%) |
Dec 17, 2021 | 21.56 | 22.18 | 21.09 | 21.92 | 1,075,041 | +0.24(+1.11%) |
Dec 16, 2021 | 21.76 | 21.88 | 21.14 | 21.68 | 1,886,501 | +0.02(+0.09%) |
Dec 15, 2021 | 20.37 | 21.81 | 20.17 | 21.66 | 1,964,504 | +1.16(+5.66%) |
Dec 14, 2021 | 20.26 | 20.70 | 20.10 | 20.50 | 776,466 | -0.03(-0.15%) |
Dec 13, 2021 | 20.92 | 21.21 | 20.22 | 20.53 | 997,980 | -0.64(-3.02%) |
Dec 10, 2021 | 21.34 | 21.55 | 20.74 | 21.17 | 760,905 | -0.08(-0.38%) |
Dec 09, 2021 | 21.99 | 22.37 | 21.07 | 21.25 | 1,010,329 | -0.74(-3.37%) |
Dec 08, 2021 | 21.59 | 22.37 | 21.41 | 21.99 | 1,033,077 | +0.55(+2.57%) |
Dec 07, 2021 | 21.53 | 22.00 | 21.37 | 21.44 | 808,416 | +0.33(+1.56%) |
Dec 06, 2021 | 20.90 | 21.54 | 20.27 | 21.11 | 966,466 | +0.08(+0.38%) |
Dec 03, 2021 | 21.76 | 21.93 | 20.76 | 21.03 | 1,294,797 | -0.75(-3.44%) |
Dec 02, 2021 | 21.19 | 22.03 | 21.02 | 21.78 | 1,191,843 | +0.44(+2.06%) |
Dec 01, 2021 | 22.71 | 22.79 | 21.18 | 21.34 | 1,339,262 | -1.06(-4.73%) |
Nov 30, 2021 | 22.31 | 23.10 | 21.86 | 22.40 | 1,273,926 | -0.24(-1.06%) |
Nov 29, 2021 | 23.17 | 23.25 | 22.36 | 22.64 | 850,588 | -0.37(-1.61%) |
Nov 26, 2021 | 22.90 | 23.29 | 22.70 | 23.01 | 698,160 | -0.40(-1.71%) |
Nov 24, 2021 | 23.16 | 23.80 | 22.81 | 23.41 | 1,018,254 | +0.04(+0.17%) |
Nov 23, 2021 | 23.88 | 23.99 | 23.68 | 23.37 | 1,002,453 | -0.50(-2.09%) |
Nov 22, 2021 | 24.61 | 24.66 | 23.13 | 23.87 | 1,556,111 | -0.71(-2.89%) |
Nov 19, 2021 | 24.72 | 24.98 | 24.41 | 24.58 | 1,904,936 | -0.40(-1.60%) |
Nov 18, 2021 | 25.65 | 25.08 | 24.86 | 24.98 | 1,452,761 | -0.79(-3.07%) |
Nov 17, 2021 | 26.20 | 26.42 | 25.71 | 25.77 | 709,279 | -0.64(-2.42%) |
Nov 16, 2021 | 26.30 | 26.70 | 25.73 | 26.41 | 986,486 | +0.09(+0.34%) |
Nov 15, 2021 | 26.50 | 26.60 | 25.96 | 26.32 | 742,285 | -0.21(-0.79%) |
Nov 12, 2021 | 25.92 | 26.61 | 25.51 | 26.53 | 969,628 | +0.58(+2.24%) |
Nov 11, 2021 | 25.40 | 26.97 | 25.32 | 25.95 | 2,039,306 | +0.49(+1.92%) |
Nov 10, 2021 | 25.30 | 25.46 | 827,316 | -0.10(-0.39%) | ||
Nov 09, 2021 | 25.85 | 25.85 | 25.06 | 25.56 | 720,501 | -0.29(-1.12%) |
Nov 08, 2021 | 26.24 | 26.45 | 25.77 | 25.85 | 779,845 | -0.30(-1.15%) |
Nov 05, 2021 | 26.37 | 26.72 | 25.87 | 26.15 | 841,029 | -0.38(-1.43%) |
Nov 04, 2021 | 26.60 | 26.73 | 26.10 | 26.53 | 968,580 | +0.28(+1.07%) |
Nov 03, 2021 | 25.02 | 26.37 | 24.97 | 26.25 | 1,752,782 | +1.17(+4.67%) |
Nov 02, 2021 | 25.00 | 26.75 | 24.51 | 25.08 | 1,904,055 | +0.24(+0.97%) |
Nov 01, 2021 | 24.41 | 25.32 | 24.92 | 24.84 | 1,342,075 | +0.39(+1.60%) |
Oct 29, 2021 | 24.48 | 24.87 | 24.43 | 24.45 | 748,808 | -0.29(-1.17%) |
Oct 28, 2021 | 24.33 | 24.74 | 24.09 | 24.74 | 730,269 | +0.45(+1.85%) |
Oct 27, 2021 | 24.45 | 24.89 | 23.81 | 24.29 | 1,388,548 | -0.12(-0.49%) |
Oct 26, 2021 | 25.15 | 24.37 | 24.41 | 1,539,884 | -0.92(-3.63%) | |
Oct 25, 2021 | 24.90 | 25.47 | 24.72 | 25.33 | 1,190,271 | +0.45(+1.81%) |
Oct 22, 2021 | 25.03 | 25.18 | 24.52 | 24.88 | 1,119,962 | -0.36(-1.43%) |
Oct 21, 2021 | 25.43 | 25.64 | 25.02 | 25.24 | 904,186 | -0.22(-0.86%) |
Oct 20, 2021 | 25.00 | 25.77 | 25.00 | 25.46 | 1,195,022 | +0.31(+1.23%) |
Oct 19, 2021 | 25.00 | 25.26 | 24.62 | 25.15 | 1,691,908 | +0.33(+1.33%) |
Oct 18, 2021 | 24.90 | 25.10 | 24.25 | 24.82 | 2,092,784 | +0.03(+0.12%) |
Oct 15, 2021 | 25.31 | 25.48 | 24.26 | 24.79 | 7,039,639 | -2.19(-8.12%) |
Oct 14, 2021 | 26.67 | 27.11 | 26.41 | 26.98 | 1,162,183 | +0.64(+2.43%) |
Oct 13, 2021 | 26.20 | 26.54 | 26.02 | 26.34 | 876,812 | +0.12(+0.46%) |
Oct 12, 2021 | 25.68 | 26.27 | 25.64 | 26.22 | 589,346 | +0.54(+2.10%) |
Oct 11, 2021 | 25.70 | 26.22 | 25.64 | 25.68 | 759,567 | +0.00(+0.00%) |
Oct 08, 2021 | 26.79 | 26.84 | 25.64 | 25.68 | 997,076 | -0.45(-1.72%) |
Oct 07, 2021 | 25.42 | 26.24 | 25.30 | 26.13 | 1,001,900 | +0.77(+3.04%) |
Oct 06, 2021 | 25.51 | 25.59 | 25.13 | 25.36 | 1,103,017 | -0.41(-1.59%) |
Oct 05, 2021 | 25.65 | 26.07 | 25.42 | 25.77 | 621,079 | +0.14(+0.55%) |
Oct 04, 2021 | 26.18 | 26.21 | 25.54 | 25.63 | 833,018 | -0.78(-2.95%) |