Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.57 | 18.43 | 17.51 | 17.96 | 12,708 | +0.38(+2.15%) |
Oct 28, 2022 | 17.73 | 17.99 | 17.58 | 17.58 | 22,307 | +0.15(+0.87%) |
Oct 27, 2022 | 17.68 | 17.68 | 17.43 | 17.43 | 1,276 | +0.15(+0.88%) |
Oct 26, 2022 | 17.28 | 17.46 | 17.10 | 17.28 | 4,141 | -0.02(-0.14%) |
Oct 25, 2022 | 17.30 | 17.38 | 17.22 | 17.30 | 1,250 | +0.01(+0.08%) |
Oct 24, 2022 | 16.97 | 17.46 | 16.97 | 17.29 | 11,067 | +0.36(+2.13%) |
Oct 21, 2022 | 16.42 | 17.71 | 16.42 | 16.93 | 17,555 | +0.04(+0.22%) |
Oct 20, 2022 | 16.72 | 16.95 | 16.54 | 16.89 | 7,017 | +0.17(+1.02%) |
Oct 19, 2022 | 16.72 | 16.72 | 16.72 | 16.72 | 1,465 | -0.09(-0.56%) |
Oct 18, 2022 | 16.80 | 16.95 | 16.73 | 16.81 | 3,914 | +0.09(+0.57%) |
Oct 17, 2022 | 16.72 | 17.04 | 16.62 | 16.72 | 9,033 | +0.01(+0.06%) |
Oct 14, 2022 | 16.42 | 16.77 | 16.38 | 16.71 | 12,353 | +0.23(+1.37%) |
Oct 13, 2022 | 16.02 | 16.71 | 16.02 | 16.48 | 27,251 | +0.24(+1.50%) |
Oct 12, 2022 | 16.16 | 16.24 | 16.15 | 16.24 | 4,464 | +0.27(+1.70%) |
Oct 11, 2022 | 15.99 | 16.19 | 15.97 | 15.97 | 2,611 | -0.08(-0.53%) |
Oct 10, 2022 | 15.96 | 16.05 | 15.89 | 16.05 | 5,763 | +0.14(+0.88%) |
Oct 07, 2022 | 16.06 | 16.06 | 15.50 | 15.91 | 3,775 | -0.31(-1.91%) |
Oct 06, 2022 | 16.15 | 16.22 | 16.00 | 16.22 | 1,476 | +0.07(+0.41%) |
Oct 05, 2022 | 15.96 | 16.15 | 15.96 | 16.15 | 6,626 | +0.16(+1.00%) |
Oct 04, 2022 | 16.15 | 16.24 | 16.00 | 16.00 | 5,641 | +0.28(+1.79%) |
Oct 03, 2022 | 15.60 | 15.96 | 15.60 | 15.71 | 6,059 | +0.18(+1.15%) |
Sep 30, 2022 | 15.73 | 15.85 | 15.54 | 15.54 | 5,616 | -0.00(-0.03%) |
Sep 29, 2022 | 15.99 | 16.06 | 15.22 | 15.54 | 15,617 | -0.46(-2.90%) |
Sep 28, 2022 | 16.01 | 16.11 | 16.00 | 16.00 | 3,834 | +0.23(+1.49%) |
Sep 27, 2022 | 15.59 | 15.77 | 15.54 | 15.77 | 6,128 | +0.24(+1.57%) |
Sep 26, 2022 | 15.62 | 15.62 | 15.18 | 15.53 | 5,715 | -0.06(-0.36%) |
Sep 23, 2022 | 15.72 | 15.72 | 15.39 | 15.58 | 5,175 | -0.24(-1.54%) |
Sep 22, 2022 | 15.93 | 16.00 | 15.68 | 15.83 | 4,005 | -0.20(-1.23%) |
Sep 21, 2022 | 16.17 | 16.17 | 15.89 | 16.02 | 4,152 | +0.02(+0.12%) |
Sep 20, 2022 | 16.23 | 16.23 | 15.90 | 16.00 | 5,384 | -0.10(-0.64%) |
Sep 19, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 631 | +0.10(+0.64%) |
Sep 16, 2022 | 16.43 | 16.43 | 15.92 | 16.00 | 21,304 | -0.33(-2.01%) |
Sep 15, 2022 | 16.55 | 16.55 | 16.33 | 16.33 | 3,986 | -0.14(-0.85%) |
Sep 14, 2022 | 16.52 | 16.52 | 16.47 | 16.47 | 3,663 | -0.09(-0.57%) |
Sep 13, 2022 | 16.59 | 16.85 | 16.57 | 16.57 | 5,376 | +0.00(+0.00%) |
Sep 12, 2022 | 16.48 | 16.57 | 16.48 | 16.57 | 1,827 | -0.12(-0.73%) |
Sep 09, 2022 | 16.19 | 16.69 | 16.19 | 16.69 | 3,984 | +0.50(+3.07%) |
Sep 08, 2022 | 15.96 | 16.19 | 15.96 | 16.19 | 6,234 | +0.23(+1.47%) |
Sep 07, 2022 | 16.14 | 16.40 | 15.96 | 15.96 | 2,875 | -0.10(-0.64%) |
Sep 06, 2022 | 16.55 | 16.55 | 16.06 | 16.06 | 6,087 | -0.10(-0.64%) |
Sep 02, 2022 | 16.42 | 16.69 | 16.15 | 16.16 | 3,690 | -0.39(-2.38%) |
Sep 01, 2022 | 16.23 | 16.56 | 16.23 | 16.56 | 6,131 | +0.13(+0.80%) |
Aug 31, 2022 | 16.96 | 16.96 | 16.43 | 16.43 | 9,696 | -0.33(-1.96%) |
Aug 30, 2022 | 16.94 | 16.94 | 16.76 | 16.76 | 6,655 | -0.38(-2.19%) |
Aug 29, 2022 | 17.16 | 17.20 | 16.96 | 17.13 | 7,883 | -0.19(-1.08%) |
Aug 26, 2022 | 17.23 | 17.32 | 17.21 | 17.32 | 1,245 | -0.14(-0.81%) |
Aug 25, 2022 | 17.18 | 17.54 | 17.18 | 17.46 | 6,595 | +0.18(+1.06%) |
Aug 24, 2022 | 17.20 | 17.37 | 17.18 | 17.28 | 1,013 | -0.09(-0.54%) |
Aug 23, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 867 | -0.09(-0.51%) |
Aug 22, 2022 | 17.60 | 17.60 | 17.37 | 17.46 | 2,750 | -0.21(-1.19%) |
Aug 19, 2022 | 17.78 | 17.78 | 17.49 | 17.67 | 1,554 | -0.14(-0.77%) |
Aug 18, 2022 | 17.59 | 17.84 | 17.56 | 17.81 | 3,374 | +0.36(+2.04%) |
Aug 17, 2022 | 17.69 | 18.01 | 17.44 | 17.45 | 3,206 | -0.21(-1.17%) |
Aug 16, 2022 | 17.72 | 17.72 | 17.66 | 17.66 | 853 | -0.37(-2.03%) |
Aug 15, 2022 | 17.84 | 18.02 | 17.41 | 18.02 | 11,706 | +0.17(+0.95%) |
Aug 12, 2022 | 17.81 | 18.08 | 17.80 | 17.85 | 4,027 | +0.24(+1.39%) |
Aug 11, 2022 | 17.73 | 17.90 | 17.09 | 17.61 | 6,634 | +0.05(+0.27%) |
Aug 10, 2022 | 17.42 | 17.78 | 17.23 | 17.56 | 7,939 | +0.34(+1.96%) |
Aug 09, 2022 | 17.44 | 17.65 | 17.03 | 17.23 | 2,207 | -0.13(-0.76%) |
Aug 08, 2022 | 17.23 | 17.64 | 17.23 | 17.36 | 3,538 | -0.01(-0.05%) |
Aug 05, 2022 | 17.51 | 17.51 | 17.11 | 17.37 | 7,293 | -0.01(-0.05%) |
Aug 04, 2022 | 17.39 | 17.39 | 17.38 | 17.38 | 1,622 | +0.08(+0.49%) |
Aug 03, 2022 | 17.38 | 17.65 | 17.23 | 17.29 | 2,998 | -0.31(-1.76%) |
Aug 02, 2022 | 17.22 | 17.74 | 17.22 | 17.60 | 11,806 | +0.27(+1.57%) |
Aug 01, 2022 | 17.06 | 17.33 | 16.90 | 17.33 | 13,077 | +0.41(+2.44%) |
Jul 29, 2022 | 16.98 | 17.23 | 16.90 | 16.92 | 11,697 | +0.02(+0.11%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.90 | 16.90 | 8,875 | -0.23(-1.32%) |
Jul 27, 2022 | 17.12 | 17.55 | 16.90 | 17.12 | 17,228 | +0.23(+1.33%) |
Jul 26, 2022 | 17.60 | 17.61 | 16.85 | 16.90 | 27,489 | -0.67(-3.79%) |
Jul 25, 2022 | 16.92 | 17.78 | 16.90 | 17.56 | 22,766 | +0.67(+3.94%) |
Jul 22, 2022 | 17.08 | 17.08 | 16.85 | 16.90 | 16,559 | +0.09(+0.56%) |
Jul 21, 2022 | 16.61 | 17.08 | 16.61 | 16.80 | 15,639 | +0.14(+0.85%) |
Jul 20, 2022 | 16.25 | 16.81 | 16.25 | 16.66 | 1,753 | +0.41(+2.54%) |
Jul 19, 2022 | 16.00 | 16.45 | 16.00 | 16.25 | 10,563 | +0.29(+1.82%) |
Jul 18, 2022 | 15.63 | 16.25 | 15.56 | 15.96 | 13,506 | -0.15(-0.93%) |
Jul 15, 2022 | 16.60 | 16.60 | 16.10 | 16.11 | 6,027 | -0.09(-0.58%) |
Jul 14, 2022 | 16.30 | 16.71 | 16.20 | 16.20 | 7,988 | -0.12(-0.74%) |
Jul 13, 2022 | 16.54 | 17.01 | 16.28 | 16.32 | 2,775 | -0.17(-1.02%) |
Jul 12, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 1,808 | +0.07(+0.40%) |
Jul 11, 2022 | 16.27 | 16.73 | 16.27 | 16.43 | 4,737 | -0.32(-1.89%) |
Jul 08, 2022 | 17.39 | 17.39 | 16.64 | 16.74 | 6,408 | -0.23(-1.37%) |
Jul 07, 2022 | 16.60 | 17.36 | 16.60 | 16.97 | 5,589 | +0.32(+1.90%) |
Jul 06, 2022 | 17.45 | 17.46 | 16.28 | 16.66 | 9,972 | +0.23(+1.42%) |
Jul 05, 2022 | 16.38 | 16.81 | 16.38 | 16.43 | 5,460 | -0.16(-0.95%) |
Jul 01, 2022 | 17.23 | 17.23 | 15.63 | 16.58 | 5,656 | -0.87(-5.01%) |
Jun 30, 2022 | 15.80 | 17.63 | 15.40 | 17.46 | 43,786 | +1.17(+7.20%) |
Jun 29, 2022 | 16.75 | 16.78 | 16.29 | 16.29 | 5,316 | -0.44(-2.62%) |
Jun 28, 2022 | 16.55 | 17.28 | 16.55 | 16.72 | 14,500 | +0.08(+0.50%) |
Jun 27, 2022 | 16.12 | 16.89 | 16.12 | 16.64 | 11,798 | +0.35(+2.17%) |
Jun 24, 2022 | 16.47 | 16.57 | 16.29 | 16.29 | 6,894 | -0.09(-0.57%) |
Jun 23, 2022 | 16.42 | 16.86 | 16.29 | 16.38 | 10,796 | -0.36(-2.17%) |
Jun 22, 2022 | 16.63 | 16.85 | 16.56 | 16.74 | 4,466 | +0.01(+0.06%) |
Jun 21, 2022 | 16.56 | 17.19 | 16.56 | 16.73 | 13,840 | +0.04(+0.22%) |
Jun 17, 2022 | 16.77 | 17.01 | 16.56 | 16.70 | 4,109 | -0.05(-0.28%) |
Jun 16, 2022 | 16.99 | 17.00 | 16.58 | 16.74 | 11,518 | -0.41(-2.39%) |
Jun 15, 2022 | 17.30 | 17.47 | 17.12 | 17.15 | 11,479 | -0.05(-0.27%) |
Jun 14, 2022 | 18.57 | 18.57 | 16.83 | 17.20 | 58,505 | -0.93(-5.13%) |
Jun 13, 2022 | 19.08 | 19.08 | 18.12 | 18.13 | 34,568 | -1.06(-5.53%) |
Jun 10, 2022 | 19.08 | 19.86 | 19.08 | 19.19 | 5,111 | -0.92(-4.58%) |
Jun 09, 2022 | 20.05 | 20.38 | 20.05 | 20.11 | 1,192 | -0.30(-1.46%) |
Jun 08, 2022 | 20.61 | 20.61 | 20.41 | 20.41 | 1,548 | +0.25(+1.25%) |
Jun 07, 2022 | 19.83 | 20.16 | 19.77 | 20.16 | 7,779 | +0.13(+0.65%) |
Jun 06, 2022 | 20.03 | 20.35 | 19.17 | 20.03 | 11,325 | -0.08(-0.41%) |
Jun 03, 2022 | 19.55 | 20.11 | 19.45 | 20.11 | 8,663 | +0.84(+4.34%) |
Jun 02, 2022 | 19.55 | 19.64 | 18.88 | 19.27 | 9,483 | -0.48(-2.45%) |
Jun 01, 2022 | 19.81 | 20.02 | 19.61 | 19.76 | 6,316 | -0.15(-0.75%) |
May 31, 2022 | 19.81 | 20.18 | 19.54 | 19.91 | 21,860 | -0.52(-2.55%) |
May 27, 2022 | 18.98 | 20.80 | 18.98 | 20.43 | 23,643 | +1.33(+6.97%) |
May 26, 2022 | 18.01 | 19.40 | 18.01 | 19.10 | 35,379 | +1.12(+6.21%) |
May 25, 2022 | 17.22 | 18.30 | 17.22 | 17.98 | 8,611 | +0.37(+2.11%) |
May 24, 2022 | 17.43 | 17.94 | 17.28 | 17.61 | 14,676 | -0.37(-2.03%) |
May 23, 2022 | 18.05 | 18.41 | 17.97 | 17.97 | 4,657 | +0.35(+1.97%) |
May 20, 2022 | 18.16 | 18.16 | 17.13 | 17.63 | 15,195 | -0.51(-2.82%) |
May 19, 2022 | 18.71 | 18.71 | 18.10 | 18.14 | 5,408 | -0.28(-1.52%) |
May 18, 2022 | 18.89 | 18.89 | 18.07 | 18.42 | 11,545 | -0.36(-1.93%) |
May 17, 2022 | 18.84 | 19.18 | 18.33 | 18.78 | 14,681 | +0.47(+2.54%) |
May 16, 2022 | 18.08 | 19.14 | 18.08 | 18.31 | 18,330 | +0.18(+0.98%) |
May 13, 2022 | 19.06 | 19.31 | 17.86 | 18.14 | 65,080 | -0.91(-4.79%) |
May 12, 2022 | 19.25 | 19.36 | 18.61 | 19.05 | 7,210 | -0.47(-2.43%) |
May 11, 2022 | 19.17 | 19.54 | 18.76 | 19.52 | 14,229 | +0.59(+3.10%) |
May 10, 2022 | 19.73 | 19.73 | 18.71 | 18.94 | 14,096 | -0.84(-4.24%) |
May 09, 2022 | 20.01 | 20.01 | 19.41 | 19.78 | 12,841 | -0.23(-1.16%) |
May 06, 2022 | 20.14 | 20.14 | 19.64 | 20.01 | 3,729 | -0.21(-1.04%) |
May 05, 2022 | 20.49 | 20.88 | 20.17 | 20.22 | 7,509 | -0.58(-2.80%) |
May 04, 2022 | 20.79 | 20.85 | 20.48 | 20.80 | 12,779 | -0.20(-0.93%) |
May 03, 2022 | 20.75 | 21.03 | 20.42 | 20.99 | 20,208 | +0.40(+1.94%) |
May 02, 2022 | 20.66 | 20.89 | 20.00 | 20.59 | 26,902 | -0.26(-1.25%) |
Apr 29, 2022 | 20.91 | 21.13 | 20.60 | 20.85 | 13,272 | -0.28(-1.32%) |
Apr 28, 2022 | 21.06 | 21.22 | 20.58 | 21.13 | 17,108 | -0.22(-1.05%) |
Apr 27, 2022 | 20.69 | 21.36 | 20.55 | 21.36 | 23,068 | +0.80(+3.89%) |
Apr 26, 2022 | 21.19 | 21.23 | 20.53 | 20.56 | 10,777 | -0.86(-4.00%) |
Apr 25, 2022 | 21.43 | 21.47 | 20.75 | 21.41 | 21,269 | -0.36(-1.67%) |
Apr 22, 2022 | 21.70 | 21.78 | 21.43 | 21.78 | 7,760 | +0.01(+0.04%) |
Apr 21, 2022 | 21.99 | 21.99 | 21.42 | 21.77 | 10,717 | +0.01(+0.04%) |
Apr 20, 2022 | 22.03 | 22.10 | 21.43 | 21.76 | 11,977 | -0.12(-0.55%) |
Apr 19, 2022 | 21.08 | 21.88 | 21.08 | 21.88 | 5,961 | +0.32(+1.47%) |
Apr 18, 2022 | 21.23 | 21.72 | 21.02 | 21.56 | 19,353 | +0.23(+1.09%) |
Apr 14, 2022 | 21.42 | 21.42 | 20.97 | 21.33 | 3,408 | -0.10(-0.48%) |
Apr 13, 2022 | 21.44 | 21.64 | 21.31 | 21.43 | 9,914 | +0.15(+0.69%) |
Apr 12, 2022 | 21.39 | 21.64 | 21.18 | 21.28 | 14,246 | +0.25(+1.17%) |
Apr 11, 2022 | 21.38 | 21.64 | 21.00 | 21.04 | 13,169 | -0.21(-1.01%) |
Apr 08, 2022 | 21.43 | 21.47 | 21.25 | 21.25 | 2,560 | -0.12(-0.54%) |
Apr 07, 2022 | 21.79 | 21.79 | 20.98 | 21.37 | 13,280 | -0.22(-1.03%) |
Apr 06, 2022 | 21.91 | 21.96 | 21.33 | 21.59 | 24,309 | -0.42(-1.89%) |
Apr 05, 2022 | 21.91 | 22.00 | 21.73 | 22.00 | 18,757 | +0.43(+2.01%) |
Apr 04, 2022 | 22.12 | 22.19 | 21.48 | 21.57 | 19,444 | -0.29(-1.31%) |
Apr 01, 2022 | 21.13 | 22.06 | 20.94 | 21.86 | 51,592 | +1.03(+4.93%) |
Mar 31, 2022 | 21.21 | 21.21 | 20.53 | 20.83 | 4,970 | -0.16(-0.75%) |
Mar 30, 2022 | 21.03 | 21.03 | 20.99 | 20.99 | 1,449 | -0.18(-0.87%) |
Mar 29, 2022 | 21.47 | 21.47 | 21.10 | 21.17 | 5,959 | -0.06(-0.30%) |
Mar 28, 2022 | 21.26 | 21.42 | 21.17 | 21.24 | 8,235 | +0.24(+1.14%) |
Mar 25, 2022 | 20.85 | 21.04 | 20.85 | 21.00 | 2,868 | -0.44(-2.05%) |
Mar 24, 2022 | 20.66 | 21.46 | 20.66 | 21.44 | 2,861 | +0.47(+2.23%) |
Mar 23, 2022 | 20.76 | 20.97 | 20.61 | 20.97 | 4,895 | -0.06(-0.31%) |
Mar 22, 2022 | 20.04 | 21.27 | 19.80 | 21.03 | 17,583 | +0.93(+4.65%) |
Mar 21, 2022 | 19.56 | 20.17 | 19.56 | 20.10 | 4,005 | +0.50(+2.55%) |
Mar 18, 2022 | 19.80 | 19.99 | 19.47 | 19.60 | 18,865 | -0.40(-1.99%) |
Mar 17, 2022 | 19.92 | 20.16 | 19.83 | 20.00 | 6,765 | +0.19(+0.98%) |
Mar 16, 2022 | 19.80 | 20.07 | 19.80 | 19.80 | 2,432 | +0.16(+0.80%) |
Mar 15, 2022 | 19.53 | 19.91 | 19.41 | 19.65 | 7,987 | +0.14(+0.71%) |
Mar 14, 2022 | 19.20 | 19.51 | 19.20 | 19.51 | 10,420 | +0.08(+0.39%) |
Mar 11, 2022 | 19.97 | 19.97 | 19.19 | 19.43 | 8,426 | -0.52(-2.60%) |
Mar 10, 2022 | 20.29 | 20.71 | 19.61 | 19.95 | 9,717 | -0.34(-1.69%) |
Mar 09, 2022 | 20.36 | 20.71 | 20.29 | 20.29 | 4,663 | -0.05(-0.23%) |
Mar 08, 2022 | 20.00 | 20.46 | 20.00 | 20.34 | 5,465 | +0.34(+1.71%) |
Mar 07, 2022 | 20.16 | 20.57 | 19.97 | 20.00 | 14,077 | -0.02(-0.09%) |
Mar 04, 2022 | 21.00 | 21.00 | 19.06 | 20.02 | 23,891 | -1.32(-6.20%) |
Mar 03, 2022 | 21.50 | 21.55 | 20.77 | 21.34 | 10,790 | +0.02(+0.09%) |
Mar 02, 2022 | 21.77 | 21.79 | 21.32 | 21.32 | 4,923 | -0.41(-1.87%) |
Mar 01, 2022 | 21.81 | 22.05 | 21.46 | 21.73 | 10,815 | -0.31(-1.43%) |
Feb 28, 2022 | 21.50 | 22.09 | 21.45 | 22.04 | 36,556 | +0.50(+2.32%) |
Feb 25, 2022 | 21.36 | 21.67 | 21.29 | 21.54 | 12,697 | +0.06(+0.26%) |
Feb 24, 2022 | 21.34 | 21.49 | 21.03 | 21.49 | 11,746 | +0.08(+0.39%) |
Feb 23, 2022 | 21.76 | 21.79 | 21.34 | 21.40 | 5,058 | -0.37(-1.70%) |
Feb 22, 2022 | 21.80 | 21.88 | 21.39 | 21.77 | 7,511 | +0.43(+2.04%) |
Feb 18, 2022 | 21.34 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 21.40 | 21.52 | 21.27 | 21.30 | 27,071 | +0.04(+0.17%) |
Feb 16, 2022 | 22.41 | 22.41 | 21.27 | 21.27 | 18,486 | -0.71(-3.24%) |
Feb 15, 2022 | 21.96 | 22.65 | 21.96 | 21.98 | 14,191 | +0.02(+0.08%) |
Feb 14, 2022 | 21.52 | 22.13 | 21.52 | 21.96 | 21,222 | +0.48(+2.24%) |
Feb 11, 2022 | 21.17 | 21.72 | 21.08 | 21.48 | 11,603 | +0.22(+1.04%) |
Feb 10, 2022 | 20.53 | 21.27 | 20.53 | 21.26 | 26,647 | +0.86(+4.22%) |
Feb 09, 2022 | 20.64 | 20.69 | 20.37 | 20.40 | 33,763 | -0.04(-0.18%) |
Feb 08, 2022 | 19.25 | 20.70 | 19.25 | 20.43 | 39,978 | +1.47(+7.75%) |
Feb 07, 2022 | 18.26 | 19.02 | 18.26 | 18.96 | 11,708 | +0.86(+4.75%) |
Feb 04, 2022 | 18.15 | 18.32 | 18.10 | 18.10 | 3,074 | -0.05(-0.25%) |
Feb 03, 2022 | 18.15 | 18.15 | 2,711 | -0.06(-0.30%) | ||
Feb 02, 2022 | 18.30 | 18.31 | 18.04 | 18.20 | 2,941 | -0.10(-0.56%) |
Feb 01, 2022 | 18.60 | 18.60 | 18.08 | 18.31 | 6,986 | -0.14(-0.78%) |
Jan 31, 2022 | 18.17 | 18.47 | 18.45 | 8,474 | +0.02(+0.13%) | |
Jan 28, 2022 | 18.32 | 18.60 | 18.32 | 18.43 | 2,086 | +0.40(+2.21%) |
Jan 27, 2022 | 18.41 | 18.41 | 18.03 | 18.03 | 1,631 | -0.33(-1.81%) |
Jan 26, 2022 | 18.36 | 18.36 | 18.33 | 18.36 | 1,279 | +0.13(+0.71%) |
Jan 25, 2022 | 18.04 | 18.57 | 18.04 | 18.23 | 6,529 | +0.25(+1.39%) |
Jan 24, 2022 | 18.11 | 18.20 | 17.93 | 17.98 | 19,727 | -0.41(-2.21%) |
Jan 21, 2022 | 17.95 | 18.44 | 17.81 | 18.39 | 5,298 | +0.35(+1.95%) |
Jan 20, 2022 | 18.54 | 18.59 | 18.04 | 18.04 | 9,289 | -0.64(-3.42%) |
Jan 19, 2022 | 18.57 | 18.68 | 18.48 | 18.68 | 10,326 | +0.00(+0.00%) |
Jan 18, 2022 | 18.54 | 18.76 | 18.24 | 18.68 | 2,806 | -0.01(-0.05%) |
Jan 14, 2022 | 18.69 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 18.71 | 18.86 | 18.44 | 18.67 | 12,187 | -0.09(-0.49%) |
Jan 12, 2022 | 18.14 | 18.81 | 18.14 | 18.76 | 22,032 | +0.72(+4.02%) |
Jan 11, 2022 | 17.99 | 18.03 | 17.93 | 18.03 | 38,791 | +0.05(+0.26%) |
Jan 10, 2022 | 17.94 | 18.05 | 17.94 | 17.99 | 73,340 | +0.00(+0.00%) |
Jan 07, 2022 | 17.95 | 18.03 | 17.89 | 17.99 | 31,566 | +0.09(+0.51%) |
Jan 06, 2022 | 17.94 | 18.02 | 17.75 | 17.90 | 19,549 | -0.05(-0.26%) |
Jan 05, 2022 | 17.94 | 17.95 | 17.81 | 17.94 | 9,283 | +0.17(+0.93%) |
Jan 04, 2022 | 17.55 | 17.94 | 17.46 | 17.78 | 23,540 | +0.17(+0.94%) |
Jan 03, 2022 | 17.26 | 17.61 | 17.26 | 17.61 | 4,895 | +0.39(+2.29%) |
Dec 31, 2021 | 17.01 | 17.70 | 16.70 | 17.22 | 24,769 | +0.19(+1.13%) |
Dec 30, 2021 | 16.61 | 17.04 | 16.61 | 17.03 | 2,192 | +0.28(+1.64%) |
Dec 29, 2021 | 16.73 | 16.81 | 16.52 | 16.75 | 16,905 | +0.03(+0.17%) |
Dec 28, 2021 | 16.58 | 16.79 | 16.52 | 16.72 | 9,019 | -0.06(-0.38%) |
Dec 27, 2021 | 17.24 | 17.24 | 16.69 | 16.79 | 17,688 | -0.36(-2.09%) |
Dec 23, 2021 | 17.35 | 17.43 | 17.14 | 17.14 | 8,161 | -0.19(-1.11%) |
Dec 22, 2021 | 17.33 | 17.49 | 17.13 | 17.34 | 3,383 | +0.06(+0.32%) |
Dec 21, 2021 | 17.54 | 17.61 | 17.16 | 17.28 | 3,373 | -0.22(-1.26%) |
Dec 20, 2021 | 17.26 | 17.72 | 17.26 | 17.50 | 4,654 | -0.09(-0.52%) |
Dec 17, 2021 | 17.48 | 17.71 | 16.88 | 17.59 | 22,043 | -0.15(-0.83%) |
Dec 16, 2021 | 17.60 | 17.93 | 17.44 | 17.74 | 15,776 | +0.20(+1.15%) |
Dec 15, 2021 | 18.27 | 18.27 | 17.54 | 17.54 | 2,941 | -0.09(-0.52%) |
Dec 14, 2021 | 17.63 | 18.22 | 17.54 | 17.63 | 12,488 | -0.18(-1.03%) |
Dec 13, 2021 | 17.90 | 17.90 | 17.81 | 17.81 | 4,836 | -0.21(-1.17%) |
Dec 10, 2021 | 17.77 | 18.20 | 17.56 | 18.03 | 10,511 | +0.27(+1.50%) |
Dec 09, 2021 | 18.19 | 18.22 | 17.74 | 17.76 | 7,439 | -0.60(-3.25%) |
Dec 08, 2021 | 17.59 | 18.36 | 17.59 | 18.36 | 10,046 | +0.73(+4.17%) |
Dec 07, 2021 | 17.41 | 18.03 | 17.16 | 17.62 | 39,933 | +0.65(+3.84%) |
Dec 06, 2021 | 17.21 | 17.21 | 16.97 | 16.97 | 5,757 | -0.20(-1.18%) |
Dec 03, 2021 | 17.05 | 17.17 | 16.98 | 17.17 | 3,436 | -0.30(-1.73%) |
Dec 02, 2021 | 17.04 | 17.47 | 16.72 | 17.47 | 5,302 | +0.56(+3.31%) |
Dec 01, 2021 | 17.07 | 17.44 | 16.91 | 16.91 | 7,811 | -0.22(-1.29%) |
Nov 30, 2021 | 17.70 | 17.70 | 16.64 | 17.14 | 9,536 | -0.61(-3.41%) |
Nov 29, 2021 | 18.39 | 18.39 | 17.74 | 17.74 | 1,052 | -0.33(-1.83%) |
Nov 26, 2021 | 18.44 | 18.44 | 17.92 | 18.07 | 2,049 | -0.59(-3.15%) |
Nov 24, 2021 | 18.49 | 18.77 | 18.48 | 18.66 | 6,039 | +0.08(+0.44%) |
Nov 23, 2021 | 18.47 | 18.71 | 18.47 | 18.58 | 2,454 | -0.16(-0.83%) |
Nov 22, 2021 | 18.28 | 18.81 | 18.28 | 18.73 | 8,994 | +0.59(+3.24%) |
Nov 19, 2021 | 18.17 | 18.48 | 18.03 | 18.14 | 20,101 | -0.14(-0.75%) |
Nov 18, 2021 | 18.08 | 18.06 | 18.06 | 18.28 | 4,081 | +0.40(+2.26%) |
Nov 17, 2021 | 18.05 | 18.08 | 17.88 | 17.88 | 7,146 | -0.18(-1.02%) |
Nov 16, 2021 | 18.34 | 18.34 | 18.04 | 18.06 | 1,472 | -0.31(-1.70%) |
Nov 15, 2021 | 18.51 | 18.81 | 18.23 | 18.37 | 3,824 | -0.20(-1.09%) |
Nov 12, 2021 | 18.36 | 18.72 | 18.32 | 18.58 | 13,510 | +0.29(+1.61%) |
Nov 11, 2021 | 18.54 | 18.80 | 18.25 | 18.28 | 5,654 | -0.17(-0.90%) |
Nov 10, 2021 | 18.52 | 18.45 | 3,518 | +0.00(+0.00%) | ||
Nov 09, 2021 | 18.35 | 18.45 | 18.29 | 18.45 | 12,466 | -0.08(-0.45%) |
Nov 08, 2021 | 18.45 | 18.66 | 18.19 | 18.53 | 9,374 | -0.05(-0.25%) |
Nov 05, 2021 | 18.35 | 18.58 | 18.31 | 18.58 | 9,271 | +0.22(+1.21%) |
Nov 04, 2021 | 18.14 | 18.37 | 18.14 | 18.35 | 19,005 | +0.09(+0.49%) |
Nov 03, 2021 | 17.99 | 18.36 | 17.99 | 18.26 | 10,841 | +0.09(+0.50%) |
Nov 02, 2021 | 17.83 | 18.17 | 17.59 | 18.17 | 13,418 | +0.57(+3.23%) |