Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.58 | 14.86 | 14.40 | 14.57 | 17,781 | -0.01(-0.05%) |
Oct 28, 2022 | 14.56 | 14.71 | 14.31 | 14.58 | 12,994 | -0.10(-0.71%) |
Oct 27, 2022 | 14.69 | 14.83 | 14.43 | 14.69 | 14,236 | -0.04(-0.26%) |
Oct 26, 2022 | 14.53 | 14.78 | 14.53 | 14.72 | 4,573 | +0.32(+2.23%) |
Oct 25, 2022 | 14.49 | 14.49 | 14.18 | 14.40 | 21,949 | +0.24(+1.67%) |
Oct 24, 2022 | 14.48 | 14.58 | 14.13 | 14.17 | 25,727 | -0.38(-2.60%) |
Oct 21, 2022 | 14.87 | 14.87 | 14.18 | 14.54 | 11,766 | +0.31(+2.19%) |
Oct 20, 2022 | 14.31 | 14.49 | 14.23 | 14.23 | 1,934 | -0.10(-0.72%) |
Oct 19, 2022 | 14.40 | 14.40 | 14.26 | 14.34 | 4,505 | -0.03(-0.20%) |
Oct 18, 2022 | 14.70 | 14.70 | 14.32 | 14.36 | 5,544 | -0.14(-0.98%) |
Oct 17, 2022 | 14.62 | 14.62 | 14.29 | 14.51 | 4,779 | +0.44(+3.15%) |
Oct 14, 2022 | 14.40 | 14.40 | 14.06 | 14.06 | 3,529 | -0.35(-2.42%) |
Oct 13, 2022 | 14.18 | 14.43 | 13.96 | 14.41 | 4,832 | +0.35(+2.48%) |
Oct 12, 2022 | 14.08 | 14.08 | 13.93 | 14.06 | 11,371 | -0.15(-1.09%) |
Oct 11, 2022 | 14.38 | 14.39 | 14.16 | 14.22 | 3,415 | -0.15(-1.03%) |
Oct 10, 2022 | 14.37 | 15.04 | 14.36 | 14.36 | 4,067 | -0.08(-0.59%) |
Oct 07, 2022 | 14.66 | 14.66 | 14.37 | 14.45 | 8,283 | -0.12(-0.84%) |
Oct 06, 2022 | 14.63 | 14.81 | 14.57 | 14.57 | 2,997 | -0.14(-0.96%) |
Oct 05, 2022 | 14.75 | 14.75 | 14.65 | 14.71 | 2,997 | -0.12(-0.83%) |
Oct 04, 2022 | 14.92 | 15.02 | 14.84 | 14.84 | 2,659 | +0.27(+1.88%) |
Oct 03, 2022 | 14.40 | 14.63 | 14.36 | 14.56 | 3,879 | +0.34(+2.39%) |
Sep 30, 2022 | 14.20 | 14.35 | 14.16 | 14.22 | 11,865 | -0.05(-0.33%) |
Sep 29, 2022 | 14.41 | 14.41 | 14.18 | 14.27 | 8,433 | -0.23(-1.56%) |
Sep 28, 2022 | 14.23 | 14.54 | 14.23 | 14.50 | 9,578 | +0.27(+1.93%) |
Sep 27, 2022 | 14.38 | 14.50 | 14.22 | 14.22 | 5,164 | -0.04(-0.27%) |
Sep 26, 2022 | 14.36 | 14.72 | 14.07 | 14.26 | 10,489 | -0.24(-1.63%) |
Sep 23, 2022 | 14.73 | 14.73 | 14.41 | 14.50 | 11,135 | -0.51(-3.40%) |
Sep 22, 2022 | 15.10 | 15.22 | 14.85 | 15.01 | 11,084 | -0.14(-0.95%) |
Sep 21, 2022 | 15.22 | 15.30 | 15.15 | 15.15 | 2,327 | -0.07(-0.48%) |
Sep 20, 2022 | 15.33 | 15.33 | 15.11 | 15.22 | 4,656 | -0.10(-0.68%) |
Sep 19, 2022 | 15.30 | 15.33 | 15.25 | 15.33 | 5,420 | +0.08(+0.56%) |
Sep 16, 2022 | 15.30 | 15.44 | 15.20 | 15.24 | 5,286 | -0.19(-1.22%) |
Sep 15, 2022 | 15.67 | 15.67 | 15.24 | 15.43 | 4,699 | -0.26(-1.67%) |
Sep 14, 2022 | 15.79 | 15.79 | 15.55 | 15.69 | 3,282 | +0.08(+0.53%) |
Sep 13, 2022 | 15.85 | 15.86 | 15.52 | 15.61 | 5,195 | -0.48(-2.99%) |
Sep 12, 2022 | 16.08 | 16.10 | 16.02 | 16.09 | 9,483 | +0.27(+1.73%) |
Sep 09, 2022 | 15.71 | 16.01 | 15.71 | 15.82 | 7,213 | +0.31(+2.01%) |
Sep 08, 2022 | 15.56 | 15.56 | 15.37 | 15.51 | 9,705 | -0.11(-0.73%) |
Sep 07, 2022 | 15.52 | 15.62 | 15.38 | 15.62 | 11,772 | +0.07(+0.44%) |
Sep 06, 2022 | 15.51 | 15.74 | 15.51 | 15.55 | 4,970 | +0.10(+0.66%) |
Sep 02, 2022 | 15.46 | 15.62 | 15.42 | 15.45 | 9,523 | +0.02(+0.12%) |
Sep 01, 2022 | 15.43 | 15.49 | 15.28 | 15.43 | 17,039 | -0.28(-1.76%) |
Aug 31, 2022 | 15.78 | 15.86 | 15.65 | 15.71 | 4,435 | -0.06(-0.40%) |
Aug 30, 2022 | 16.33 | 16.33 | 15.75 | 15.77 | 7,020 | -0.58(-3.52%) |
Aug 29, 2022 | 16.28 | 16.40 | 16.25 | 16.35 | 7,021 | +0.08(+0.51%) |
Aug 26, 2022 | 16.60 | 16.61 | 16.17 | 16.26 | 5,523 | -0.29(-1.73%) |
Aug 25, 2022 | 16.51 | 16.55 | 16.46 | 16.55 | 2,785 | +0.19(+1.18%) |
Aug 24, 2022 | 16.54 | 16.54 | 16.13 | 16.36 | 9,062 | -0.01(-0.06%) |
Aug 23, 2022 | 16.20 | 16.38 | 16.02 | 16.36 | 4,978 | +0.17(+1.05%) |
Aug 22, 2022 | 16.34 | 16.34 | 16.11 | 16.20 | 6,417 | -0.14(-0.87%) |
Aug 19, 2022 | 16.55 | 16.56 | 16.30 | 16.34 | 6,690 | -0.35(-2.09%) |
Aug 18, 2022 | 16.98 | 16.98 | 16.64 | 16.69 | 5,292 | -0.15(-0.90%) |
Aug 17, 2022 | 16.98 | 16.98 | 16.69 | 16.84 | 12,333 | -0.17(-1.00%) |
Aug 16, 2022 | 16.89 | 17.05 | 16.89 | 17.01 | 8,129 | +0.11(+0.67%) |
Aug 15, 2022 | 17.16 | 17.16 | 16.80 | 16.89 | 4,699 | -0.28(-1.65%) |
Aug 12, 2022 | 17.15 | 17.18 | 16.97 | 17.18 | 7,641 | +0.09(+0.55%) |
Aug 11, 2022 | 16.99 | 17.36 | 16.89 | 17.08 | 13,199 | +0.09(+0.56%) |
Aug 10, 2022 | 16.99 | 17.02 | 16.79 | 16.99 | 7,484 | +0.43(+2.62%) |
Aug 09, 2022 | 16.54 | 16.71 | 16.50 | 16.55 | 6,278 | +0.08(+0.47%) |
Aug 08, 2022 | 16.49 | 16.71 | 16.36 | 16.48 | 11,711 | +0.12(+0.74%) |
Aug 05, 2022 | 16.25 | 16.36 | 16.09 | 16.36 | 6,740 | +0.09(+0.55%) |
Aug 04, 2022 | 16.25 | 16.30 | 16.21 | 16.27 | 1,715 | +0.07(+0.44%) |
Aug 03, 2022 | 16.09 | 16.22 | 16.09 | 16.20 | 4,106 | +0.07(+0.41%) |
Aug 02, 2022 | 16.21 | 16.21 | 16.07 | 16.13 | 9,334 | -0.17(-1.04%) |
Aug 01, 2022 | 16.52 | 16.52 | 16.20 | 16.30 | 6,350 | -0.01(-0.06%) |
Jul 29, 2022 | 16.17 | 16.31 | 16.13 | 16.31 | 5,547 | +0.11(+0.70%) |
Jul 28, 2022 | 16.17 | 16.20 | 16.09 | 16.20 | 7,075 | +0.06(+0.35%) |
Jul 27, 2022 | 16.00 | 16.14 | 15.97 | 16.14 | 13,667 | +0.24(+1.54%) |
Jul 26, 2022 | 16.11 | 16.11 | 15.88 | 15.89 | 4,804 | -0.18(-1.11%) |
Jul 25, 2022 | 16.11 | 16.11 | 15.94 | 16.07 | 3,770 | +0.08(+0.53%) |
Jul 22, 2022 | 16.05 | 16.16 | 15.97 | 15.99 | 9,936 | -0.09(-0.59%) |
Jul 21, 2022 | 15.99 | 16.08 | 15.94 | 16.08 | 8,193 | +0.13(+0.83%) |
Jul 20, 2022 | 15.97 | 15.97 | 15.86 | 15.95 | 10,593 | +0.03(+0.18%) |
Jul 19, 2022 | 15.80 | 15.92 | 15.80 | 15.92 | 1,620 | +0.25(+1.63%) |
Jul 18, 2022 | 15.95 | 15.95 | 15.66 | 15.67 | 9,782 | -0.01(-0.06%) |
Jul 15, 2022 | 15.81 | 15.81 | 15.52 | 15.68 | 6,119 | +0.21(+1.37%) |
Jul 14, 2022 | 15.82 | 15.82 | 15.39 | 15.46 | 4,318 | -0.34(-2.17%) |
Jul 13, 2022 | 15.86 | 15.86 | 15.56 | 15.81 | 10,103 | +0.03(+0.18%) |
Jul 12, 2022 | 15.69 | 15.87 | 15.69 | 15.78 | 20,000 | +0.08(+0.48%) |
Jul 11, 2022 | 15.75 | 15.86 | 15.70 | 15.70 | 18,613 | -0.45(-2.80%) |
Jul 08, 2022 | 16.28 | 16.28 | 16.05 | 16.16 | 4,850 | +0.00(+0.00%) |
Jul 07, 2022 | 15.84 | 16.21 | 15.84 | 16.16 | 8,626 | +0.42(+2.64%) |
Jul 06, 2022 | 15.85 | 15.85 | 15.56 | 15.74 | 5,229 | +0.01(+0.06%) |
Jul 05, 2022 | 16.02 | 16.02 | 15.73 | 15.73 | 6,100 | -0.31(-1.94%) |
Jul 01, 2022 | 16.14 | 16.14 | 15.83 | 16.04 | 4,531 | +0.20(+1.25%) |
Jun 30, 2022 | 16.04 | 16.04 | 15.83 | 15.85 | 7,457 | -0.27(-1.70%) |
Jun 29, 2022 | 16.26 | 16.36 | 16.11 | 16.12 | 4,302 | -0.13(-0.81%) |
Jun 28, 2022 | 16.43 | 16.50 | 16.20 | 16.25 | 3,338 | -0.17(-1.03%) |
Jun 27, 2022 | 16.36 | 16.46 | 16.36 | 16.42 | 6,551 | +0.12(+0.74%) |
Jun 24, 2022 | 16.22 | 16.40 | 16.18 | 16.30 | 9,520 | +0.30(+1.90%) |
Jun 23, 2022 | 16.08 | 16.13 | 15.85 | 16.00 | 5,547 | -0.15(-0.93%) |
Jun 22, 2022 | 16.36 | 16.36 | 16.04 | 16.15 | 6,205 | -0.35(-2.12%) |
Jun 21, 2022 | 16.50 | 16.67 | 16.45 | 16.50 | 19,210 | -0.08(-0.46%) |
Jun 17, 2022 | 16.62 | 16.62 | 16.31 | 16.57 | 6,168 | +0.09(+0.57%) |
Jun 16, 2022 | 16.66 | 16.66 | 16.32 | 16.48 | 16,100 | -0.26(-1.56%) |
Jun 15, 2022 | 16.70 | 16.76 | 16.58 | 16.74 | 30,344 | +0.02(+0.12%) |
Jun 14, 2022 | 16.92 | 16.92 | 16.70 | 16.72 | 9,233 | -0.13(-0.76%) |
Jun 13, 2022 | 17.00 | 17.11 | 16.85 | 16.85 | 8,793 | -0.61(-3.51%) |
Jun 10, 2022 | 17.70 | 17.70 | 17.28 | 17.46 | 7,011 | -0.25(-1.39%) |
Jun 09, 2022 | 18.15 | 18.15 | 17.60 | 17.70 | 18,959 | -0.44(-2.44%) |
Jun 08, 2022 | 18.21 | 18.22 | 18.14 | 18.15 | 4,871 | -0.04(-0.21%) |
Jun 07, 2022 | 18.06 | 18.21 | 18.06 | 18.19 | 2,389 | +0.11(+0.63%) |
Jun 06, 2022 | 18.07 | 18.26 | 18.07 | 18.07 | 5,510 | +0.00(+0.00%) |
Jun 03, 2022 | 18.33 | 18.40 | 18.07 | 18.07 | 4,296 | -0.17(-0.93%) |
Jun 02, 2022 | 18.08 | 18.24 | 18.02 | 18.24 | 11,137 | +0.46(+2.60%) |
Jun 01, 2022 | 18.16 | 18.16 | 17.67 | 17.78 | 10,911 | -0.15(-0.84%) |
May 31, 2022 | 17.98 | 18.13 | 17.93 | 17.93 | 23,978 | -0.05(-0.26%) |
May 27, 2022 | 17.98 | 18.15 | 17.93 | 17.98 | 4,574 | +0.08(+0.47%) |
May 26, 2022 | 17.70 | 17.89 | 17.70 | 17.89 | 14,246 | +0.24(+1.34%) |
May 25, 2022 | 17.77 | 17.77 | 17.57 | 17.66 | 4,256 | -0.08(-0.48%) |
May 24, 2022 | 17.84 | 17.88 | 17.69 | 17.74 | 3,861 | -0.17(-0.95%) |
May 23, 2022 | 18.13 | 18.13 | 17.76 | 17.91 | 11,138 | +0.21(+1.17%) |
May 20, 2022 | 18.06 | 18.06 | 17.52 | 17.70 | 6,707 | -0.04(-0.21%) |
May 19, 2022 | 17.49 | 17.82 | 17.49 | 17.74 | 6,250 | +0.30(+1.73%) |
May 18, 2022 | 17.86 | 17.86 | 17.33 | 17.44 | 7,844 | -0.42(-2.38%) |
May 17, 2022 | 17.88 | 18.06 | 17.73 | 17.87 | 22,525 | +0.22(+1.23%) |
May 16, 2022 | 17.70 | 17.70 | 17.57 | 17.65 | 3,598 | +0.13(+0.75%) |
May 13, 2022 | 17.30 | 17.55 | 17.30 | 17.52 | 5,581 | +0.23(+1.31%) |
May 12, 2022 | 17.20 | 17.37 | 17.07 | 17.29 | 7,822 | -0.07(-0.38%) |
May 11, 2022 | 17.33 | 17.69 | 17.32 | 17.36 | 4,998 | -0.04(-0.22%) |
May 10, 2022 | 17.56 | 17.65 | 17.22 | 17.39 | 8,100 | +0.00(+0.00%) |
May 09, 2022 | 17.78 | 17.78 | 17.38 | 17.39 | 9,107 | -0.39(-2.18%) |
May 06, 2022 | 18.03 | 18.03 | 17.74 | 17.78 | 10,015 | -0.25(-1.36%) |
May 05, 2022 | 18.63 | 18.63 | 18.03 | 18.03 | 4,268 | -0.60(-3.24%) |
May 04, 2022 | 18.52 | 18.63 | 18.14 | 18.63 | 16,782 | +0.14(+0.75%) |
May 03, 2022 | 18.23 | 18.58 | 18.08 | 18.49 | 5,337 | +0.20(+1.10%) |
May 02, 2022 | 18.45 | 18.50 | 18.14 | 18.29 | 13,358 | -0.12(-0.67%) |
Apr 29, 2022 | 18.73 | 18.89 | 18.37 | 18.41 | 7,795 | -0.19(-1.01%) |
Apr 28, 2022 | 18.55 | 18.66 | 18.31 | 18.60 | 45,937 | +0.08(+0.41%) |
Apr 27, 2022 | 18.62 | 18.62 | 18.39 | 18.53 | 3,082 | +0.19(+1.03%) |
Apr 26, 2022 | 18.79 | 18.82 | 18.31 | 18.34 | 6,687 | -0.44(-2.36%) |
Apr 25, 2022 | 18.80 | 18.80 | 18.46 | 18.78 | 17,305 | -0.02(-0.10%) |
Apr 22, 2022 | 19.21 | 19.21 | 18.77 | 18.80 | 11,731 | -0.38(-1.97%) |
Apr 21, 2022 | 19.79 | 19.79 | 19.18 | 19.18 | 8,557 | -0.61(-3.10%) |
Apr 20, 2022 | 20.01 | 20.01 | 19.71 | 19.79 | 12,157 | -0.16(-0.80%) |
Apr 19, 2022 | 20.12 | 20.12 | 19.79 | 19.95 | 10,309 | -0.12(-0.61%) |
Apr 18, 2022 | 20.14 | 20.20 | 20.07 | 20.07 | 7,682 | -0.01(-0.05%) |
Apr 14, 2022 | 20.19 | 20.22 | 20.05 | 20.08 | 7,676 | -0.16(-0.79%) |
Apr 13, 2022 | 20.14 | 20.24 | 19.99 | 20.24 | 7,194 | +0.29(+1.47%) |
Apr 12, 2022 | 19.97 | 20.09 | 19.94 | 19.95 | 51,549 | +0.03(+0.14%) |
Apr 11, 2022 | 20.08 | 20.13 | 19.85 | 19.92 | 4,582 | -0.08(-0.42%) |
Apr 08, 2022 | 19.77 | 20.13 | 19.77 | 20.01 | 30,118 | +0.08(+0.40%) |
Apr 07, 2022 | 19.83 | 19.96 | 19.83 | 19.93 | 13,050 | +0.04(+0.21%) |
Apr 06, 2022 | 19.83 | 20.01 | 19.83 | 19.89 | 10,623 | -0.17(-0.85%) |
Apr 05, 2022 | 20.47 | 20.47 | 20.06 | 20.06 | 15,489 | -0.41(-2.02%) |
Apr 04, 2022 | 20.66 | 20.66 | 20.43 | 20.47 | 11,036 | +0.12(+0.60%) |
Apr 01, 2022 | 20.53 | 20.53 | 20.22 | 20.35 | 6,943 | +0.29(+1.46%) |
Mar 31, 2022 | 20.35 | 20.35 | 20.05 | 20.05 | 8,412 | -0.28(-1.39%) |
Mar 30, 2022 | 20.20 | 20.39 | 20.20 | 20.34 | 17,002 | +0.14(+0.70%) |
Mar 29, 2022 | 20.12 | 20.20 | 20.08 | 20.20 | 7,577 | +0.16(+0.80%) |
Mar 28, 2022 | 20.29 | 20.29 | 19.89 | 20.04 | 11,292 | -0.09(-0.47%) |
Mar 25, 2022 | 20.19 | 20.19 | 20.02 | 20.13 | 4,994 | -0.06(-0.30%) |
Mar 24, 2022 | 20.04 | 20.23 | 20.04 | 20.19 | 5,437 | +0.15(+0.76%) |
Mar 23, 2022 | 20.17 | 20.17 | 20.02 | 20.04 | 14,786 | -0.13(-0.64%) |
Mar 22, 2022 | 20.23 | 20.23 | 20.02 | 20.17 | 12,669 | +0.20(+1.02%) |
Mar 21, 2022 | 19.91 | 19.99 | 19.72 | 19.97 | 9,693 | +0.05(+0.26%) |
Mar 18, 2022 | 19.81 | 20.05 | 19.65 | 19.91 | 17,863 | +0.14(+0.72%) |
Mar 17, 2022 | 19.81 | 19.81 | 19.55 | 19.77 | 7,323 | +0.11(+0.58%) |
Mar 16, 2022 | 19.21 | 19.70 | 19.21 | 19.66 | 6,628 | +0.68(+3.58%) |
Mar 15, 2022 | 18.88 | 18.98 | 18.80 | 18.98 | 4,512 | +0.06(+0.30%) |
Mar 14, 2022 | 19.43 | 19.44 | 18.88 | 18.92 | 20,577 | -0.40(-2.05%) |
Mar 11, 2022 | 19.42 | 19.44 | 19.25 | 19.32 | 11,804 | -0.08(-0.39%) |
Mar 10, 2022 | 19.25 | 19.54 | 19.25 | 19.39 | 11,530 | +0.05(+0.24%) |
Mar 09, 2022 | 19.28 | 19.40 | 19.14 | 19.35 | 11,476 | +0.23(+1.18%) |
Mar 08, 2022 | 19.51 | 19.51 | 19.05 | 19.12 | 15,158 | +0.04(+0.20%) |
Mar 07, 2022 | 19.67 | 19.67 | 18.99 | 19.08 | 22,045 | -0.62(-3.14%) |
Mar 04, 2022 | 19.81 | 19.82 | 19.55 | 19.70 | 11,346 | -0.31(-1.53%) |
Mar 03, 2022 | 20.22 | 20.30 | 19.90 | 20.01 | 13,665 | -0.22(-1.07%) |
Mar 02, 2022 | 20.19 | 20.25 | 20.13 | 20.22 | 8,151 | +0.25(+1.23%) |
Mar 01, 2022 | 20.24 | 20.24 | 19.90 | 19.98 | 12,806 | -0.09(-0.47%) |
Feb 28, 2022 | 20.00 | 20.07 | 19.83 | 20.07 | 24,621 | +0.15(+0.76%) |
Feb 25, 2022 | 19.80 | 19.92 | 19.70 | 19.92 | 6,889 | +0.28(+1.44%) |
Feb 24, 2022 | 19.35 | 19.64 | 19.26 | 19.64 | 13,825 | -0.04(-0.19%) |
Feb 23, 2022 | 19.91 | 19.93 | 19.68 | 19.68 | 4,449 | -0.09(-0.48%) |
Feb 22, 2022 | 19.72 | 19.88 | 19.62 | 19.77 | 13,434 | -0.19(-0.95%) |
Feb 18, 2022 | 19.96 | 0 | -0.19(-0.94%) | |||
Feb 17, 2022 | 20.38 | 20.38 | 20.15 | 20.15 | 5,553 | -0.13(-0.62%) |
Feb 16, 2022 | 20.03 | 20.31 | 20.03 | 20.28 | 11,214 | +0.21(+1.06%) |
Feb 15, 2022 | 19.99 | 20.48 | 19.95 | 20.06 | 15,624 | +0.23(+1.14%) |
Feb 14, 2022 | 19.85 | 20.00 | 19.84 | 19.84 | 5,770 | -0.17(-0.85%) |
Feb 11, 2022 | 20.20 | 20.28 | 20.00 | 20.01 | 6,088 | -0.09(-0.47%) |
Feb 10, 2022 | 20.02 | 20.34 | 20.02 | 20.10 | 7,954 | +0.08(+0.38%) |
Feb 09, 2022 | 20.00 | 20.09 | 20.00 | 20.03 | 11,612 | +0.04(+0.19%) |
Feb 08, 2022 | 19.83 | 19.99 | 19.81 | 19.99 | 9,283 | +0.30(+1.53%) |
Feb 07, 2022 | 19.80 | 19.80 | 19.63 | 19.69 | 5,183 | +0.07(+0.34%) |
Feb 04, 2022 | 19.54 | 19.63 | 19.18 | 19.62 | 7,696 | +0.08(+0.44%) |
Feb 03, 2022 | 19.72 | 19.21 | 19.54 | 16,086 | -0.10(-0.53%) | |
Feb 02, 2022 | 19.82 | 19.82 | 19.39 | 19.64 | 9,927 | +0.02(+0.10%) |
Feb 01, 2022 | 19.66 | 19.66 | 19.52 | 19.62 | 9,001 | +0.25(+1.32%) |
Jan 31, 2022 | 19.05 | 19.37 | 19.37 | 6,318 | +0.41(+2.14%) | |
Jan 28, 2022 | 18.82 | 18.96 | 18.72 | 18.96 | 2,261 | +0.19(+1.01%) |
Jan 27, 2022 | 19.05 | 19.05 | 18.77 | 18.77 | 3,515 | -0.14(-0.75%) |
Jan 26, 2022 | 19.35 | 19.35 | 18.88 | 18.91 | 7,349 | -0.21(-1.09%) |
Jan 25, 2022 | 19.07 | 19.12 | 18.91 | 19.12 | 4,804 | +0.05(+0.25%) |
Jan 24, 2022 | 19.44 | 19.44 | 18.69 | 19.07 | 24,527 | -0.34(-1.73%) |
Jan 21, 2022 | 19.63 | 19.70 | 19.41 | 19.41 | 7,210 | -0.21(-1.08%) |
Jan 20, 2022 | 19.82 | 20.13 | 19.62 | 19.62 | 23,845 | -0.05(-0.24%) |
Jan 19, 2022 | 19.55 | 19.71 | 19.55 | 19.67 | 12,290 | +0.32(+1.66%) |
Jan 18, 2022 | 19.52 | 19.52 | 19.29 | 19.35 | 10,287 | -0.21(-1.06%) |
Jan 14, 2022 | 19.55 | 0 | +0.05(+0.24%) | |||
Jan 13, 2022 | 19.82 | 19.82 | 19.31 | 19.51 | 11,494 | -0.31(-1.57%) |
Jan 12, 2022 | 19.53 | 19.82 | 19.53 | 19.82 | 11,233 | +0.37(+1.89%) |
Jan 11, 2022 | 19.33 | 19.52 | 19.25 | 19.45 | 19,904 | +0.22(+1.17%) |
Jan 10, 2022 | 19.18 | 19.24 | 19.06 | 19.23 | 6,571 | +0.05(+0.26%) |
Jan 07, 2022 | 19.15 | 19.21 | 19.10 | 19.18 | 4,357 | +0.03(+0.15%) |
Jan 06, 2022 | 19.34 | 19.34 | 18.88 | 19.15 | 3,971 | +0.15(+0.79%) |
Jan 05, 2022 | 19.16 | 19.30 | 18.95 | 19.00 | 11,137 | -0.04(-0.20%) |
Jan 04, 2022 | 18.99 | 19.13 | 18.98 | 19.04 | 8,379 | -0.06(-0.30%) |
Jan 03, 2022 | 19.30 | 19.30 | 19.02 | 19.09 | 7,953 | +0.10(+0.55%) |
Dec 31, 2021 | 18.95 | 19.03 | 18.95 | 18.99 | 5,507 | +0.06(+0.30%) |
Dec 30, 2021 | 18.95 | 19.01 | 18.78 | 18.93 | 9,727 | +0.09(+0.50%) |
Dec 29, 2021 | 18.67 | 18.91 | 18.67 | 18.84 | 16,872 | +0.08(+0.40%) |
Dec 28, 2021 | 18.72 | 19.10 | 18.72 | 18.76 | 13,179 | -0.23(-1.19%) |
Dec 27, 2021 | 19.24 | 19.24 | 18.96 | 18.99 | 16,379 | +0.01(+0.05%) |
Dec 23, 2021 | 18.87 | 18.99 | 18.87 | 18.98 | 6,042 | +0.19(+1.01%) |
Dec 22, 2021 | 18.38 | 18.85 | 18.38 | 18.79 | 16,172 | +0.43(+2.36%) |
Dec 21, 2021 | 18.30 | 18.40 | 18.30 | 18.36 | 8,810 | +0.04(+0.23%) |
Dec 20, 2021 | 18.43 | 18.43 | 18.14 | 18.31 | 16,468 | +0.05(+0.28%) |
Dec 17, 2021 | 18.51 | 18.55 | 18.10 | 18.26 | 35,312 | -0.19(-1.03%) |
Dec 16, 2021 | 18.59 | 18.59 | 18.45 | 18.45 | 2,624 | +0.06(+0.30%) |
Dec 15, 2021 | 18.71 | 18.71 | 18.09 | 18.40 | 18,305 | +0.13(+0.74%) |
Dec 14, 2021 | 18.36 | 18.50 | 18.26 | 18.26 | 10,027 | -0.05(-0.30%) |
Dec 13, 2021 | 18.48 | 18.53 | 18.32 | 18.32 | 7,610 | -0.12(-0.64%) |
Dec 10, 2021 | 18.69 | 18.69 | 18.28 | 18.43 | 7,236 | -0.15(-0.83%) |
Dec 09, 2021 | 18.72 | 18.72 | 18.59 | 18.59 | 2,230 | -0.08(-0.44%) |
Dec 08, 2021 | 18.53 | 18.67 | 18.51 | 18.67 | 13,769 | +0.15(+0.81%) |
Dec 07, 2021 | 18.57 | 18.57 | 18.42 | 18.52 | 30,812 | +0.24(+1.31%) |
Dec 06, 2021 | 18.32 | 18.32 | 18.09 | 18.28 | 7,556 | +0.08(+0.45%) |
Dec 03, 2021 | 18.35 | 18.44 | 18.17 | 18.20 | 10,744 | -0.07(-0.40%) |
Dec 02, 2021 | 18.34 | 18.37 | 18.18 | 18.27 | 212,205 | +0.18(+1.00%) |
Dec 01, 2021 | 18.54 | 18.70 | 18.09 | 18.09 | 16,389 | -0.15(-0.82%) |
Nov 30, 2021 | 18.43 | 18.54 | 18.42 | 18.24 | 23,720 | -0.19(-1.01%) |
Nov 29, 2021 | 18.34 | 18.59 | 18.34 | 18.43 | 13,658 | +0.26(+1.44%) |
Nov 26, 2021 | 18.26 | 18.40 | 18.06 | 18.16 | 24,335 | -0.59(-3.14%) |
Nov 24, 2021 | 18.72 | 18.75 | 18.63 | 18.75 | 6,262 | -0.12(-0.62%) |
Nov 23, 2021 | 19.06 | 19.06 | 18.79 | 18.87 | 3,262 | -0.05(-0.29%) |
Nov 22, 2021 | 19.11 | 19.11 | 18.81 | 18.92 | 18,429 | -0.19(-1.02%) |
Nov 19, 2021 | 19.23 | 19.23 | 19.11 | 19.12 | 6,468 | -0.09(-0.45%) |
Nov 18, 2021 | 19.47 | 19.19 | 19.09 | 19.20 | 6,108 | -0.15(-0.79%) |
Nov 17, 2021 | 19.47 | 19.47 | 19.27 | 19.36 | 5,515 | -0.11(-0.56%) |
Nov 16, 2021 | 19.69 | 19.80 | 19.47 | 19.47 | 5,380 | -0.21(-1.06%) |
Nov 15, 2021 | 19.71 | 19.73 | 19.62 | 19.67 | 7,161 | +0.06(+0.32%) |
Nov 12, 2021 | 19.60 | 19.66 | 19.55 | 19.61 | 2,854 | +0.02(+0.09%) |
Nov 11, 2021 | 19.47 | 19.75 | 19.47 | 19.59 | 4,919 | +0.14(+0.74%) |
Nov 10, 2021 | 19.55 | 19.45 | 4,974 | -0.10(-0.51%) | ||
Nov 09, 2021 | 19.67 | 19.68 | 19.55 | 19.55 | 3,753 | -0.05(-0.23%) |
Nov 08, 2021 | 19.41 | 19.59 | 19.41 | 19.59 | 11,368 | +0.07(+0.37%) |
Nov 05, 2021 | 19.58 | 19.58 | 19.47 | 19.52 | 1,564 | -0.03(-0.14%) |
Nov 04, 2021 | 19.65 | 19.69 | 19.55 | 19.55 | 9,232 | -0.06(-0.32%) |
Nov 03, 2021 | 19.76 | 19.76 | 19.43 | 19.61 | 19,172 | +0.23(+1.17%) |
Nov 02, 2021 | 19.48 | 19.76 | 19.38 | 19.38 | 9,667 | -0.08(-0.42%) |