Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.88 | 15.95 | 15.73 | 15.88 | 20,931 | -0.08(-0.50%) |
Oct 28, 2022 | 15.82 | 15.98 | 15.66 | 15.96 | 30,100 | +0.03(+0.19%) |
Oct 27, 2022 | 16.11 | 16.23 | 15.92 | 15.93 | 18,640 | -0.09(-0.56%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.95 | 16.02 | 23,344 | +0.08(+0.50%) |
Oct 25, 2022 | 15.65 | 16.00 | 15.65 | 15.94 | 109,049 | +0.44(+2.84%) |
Oct 24, 2022 | 15.63 | 15.63 | 15.19 | 15.50 | 241,630 | -0.42(-2.63%) |
Oct 21, 2022 | 15.59 | 15.93 | 15.45 | 15.92 | 64,488 | +0.15(+0.95%) |
Oct 20, 2022 | 15.89 | 16.10 | 15.71 | 15.77 | 201,261 | -0.01(-0.06%) |
Oct 19, 2022 | 16.03 | 16.03 | 15.71 | 15.78 | 37,032 | -0.41(-2.53%) |
Oct 18, 2022 | 16.32 | 16.41 | 16.00 | 16.19 | 59,788 | +0.28(+1.76%) |
Oct 17, 2022 | 15.69 | 15.98 | 15.62 | 15.91 | 36,299 | +0.66(+4.32%) |
Oct 14, 2022 | 15.76 | 15.84 | 15.25 | 15.25 | 19,688 | -0.33(-2.12%) |
Oct 13, 2022 | 15.03 | 15.73 | 14.98 | 15.58 | 57,343 | +0.01(+0.06%) |
Oct 12, 2022 | 15.43 | 15.65 | 15.40 | 15.57 | 74,909 | +0.14(+0.91%) |
Oct 11, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 34,349 | -0.42(-2.65%) |
Oct 10, 2022 | 16.09 | 16.09 | 15.68 | 15.85 | 60,036 | -0.24(-1.49%) |
Oct 07, 2022 | 16.26 | 16.28 | 16.01 | 16.09 | 42,991 | -0.34(-2.07%) |
Oct 06, 2022 | 16.56 | 16.76 | 16.43 | 16.43 | 29,218 | -0.25(-1.50%) |
Oct 05, 2022 | 16.46 | 16.73 | 16.37 | 16.68 | 77,671 | -0.08(-0.48%) |
Oct 04, 2022 | 16.39 | 16.79 | 16.36 | 16.76 | 51,045 | +0.79(+4.94%) |
Oct 03, 2022 | 15.88 | 16.06 | 15.68 | 15.97 | 72,499 | +0.21(+1.33%) |
Sep 30, 2022 | 15.69 | 16.05 | 15.69 | 15.76 | 31,059 | -0.09(-0.57%) |
Sep 29, 2022 | 16.11 | 16.11 | 15.69 | 15.85 | 113,089 | -0.62(-3.76%) |
Sep 28, 2022 | 16.01 | 16.50 | 15.95 | 16.47 | 56,002 | +0.33(+2.04%) |
Sep 27, 2022 | 16.20 | 16.42 | 16.01 | 16.14 | 296,773 | +0.21(+1.32%) |
Sep 26, 2022 | 16.08 | 16.34 | 15.90 | 15.93 | 545,333 | -0.21(-1.30%) |
Sep 23, 2022 | 16.39 | 16.39 | 16.00 | 16.14 | 93,947 | -0.62(-3.69%) |
Sep 22, 2022 | 17.19 | 17.25 | 16.73 | 16.76 | 70,431 | -0.42(-2.44%) |
Sep 21, 2022 | 17.75 | 17.75 | 17.18 | 17.18 | 68,894 | -0.70(-3.91%) |
Sep 20, 2022 | 17.80 | 18.05 | 17.75 | 17.88 | 348,370 | -0.14(-0.78%) |
Sep 19, 2022 | 17.76 | 18.03 | 17.70 | 18.02 | 42,498 | +0.06(+0.33%) |
Sep 16, 2022 | 18.13 | 18.14 | 17.86 | 17.96 | 155,030 | -0.45(-2.44%) |
Sep 15, 2022 | 18.41 | 18.76 | 18.32 | 18.41 | 53,554 | -0.13(-0.70%) |
Sep 14, 2022 | 18.22 | 18.54 | 18.11 | 18.54 | 99,191 | +0.54(+3.00%) |
Sep 13, 2022 | 18.13 | 18.32 | 17.99 | 18.00 | 59,252 | -0.75(-4.00%) |
Sep 12, 2022 | 18.64 | 18.81 | 18.63 | 18.75 | 100,686 | +0.42(+2.29%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.07 | 18.33 | 46,873 | +0.48(+2.69%) |
Sep 08, 2022 | 17.56 | 17.90 | 17.46 | 17.85 | 102,678 | -0.01(-0.06%) |
Sep 07, 2022 | 17.40 | 17.87 | 17.34 | 17.86 | 191,074 | +0.45(+2.58%) |
Sep 06, 2022 | 17.66 | 17.73 | 17.33 | 17.41 | 154,474 | -0.25(-1.41%) |
Sep 02, 2022 | 17.88 | 17.98 | 17.58 | 17.66 | 55,073 | -0.16(-0.90%) |
Sep 01, 2022 | 17.77 | 17.82 | 17.49 | 17.82 | 59,450 | -0.17(-0.94%) |
Aug 31, 2022 | 18.12 | 18.27 | 17.96 | 17.99 | 112,102 | +0.15(+0.84%) |
Aug 30, 2022 | 18.18 | 18.28 | 17.72 | 17.84 | 45,717 | -0.15(-0.83%) |
Aug 29, 2022 | 17.97 | 18.13 | 17.94 | 17.99 | 46,713 | -0.13(-0.72%) |
Aug 26, 2022 | 18.66 | 18.74 | 18.11 | 18.12 | 57,217 | -0.49(-2.63%) |
Aug 25, 2022 | 18.48 | 18.62 | 18.38 | 18.61 | 49,544 | +0.27(+1.47%) |
Aug 24, 2022 | 18.11 | 18.41 | 18.11 | 18.34 | 88,453 | +0.21(+1.16%) |
Aug 23, 2022 | 18.10 | 18.33 | 18.07 | 18.13 | 70,564 | +0.23(+1.28%) |
Aug 22, 2022 | 18.08 | 18.08 | 17.85 | 17.90 | 172,359 | -0.44(-2.40%) |
Aug 19, 2022 | 18.62 | 18.62 | 18.30 | 18.34 | 149,102 | -0.57(-3.01%) |
Aug 18, 2022 | 19.02 | 19.02 | 18.80 | 18.91 | 61,936 | -0.13(-0.68%) |
Aug 17, 2022 | 19.20 | 19.20 | 18.93 | 19.04 | 83,540 | -0.56(-2.85%) |
Aug 16, 2022 | 19.47 | 19.65 | 19.34 | 19.60 | 153,168 | +0.08(+0.41%) |
Aug 15, 2022 | 19.40 | 19.64 | 19.35 | 19.52 | 86,370 | -0.04(-0.20%) |
Aug 12, 2022 | 19.22 | 19.56 | 19.16 | 19.56 | 78,122 | +0.39(+2.03%) |
Aug 11, 2022 | 19.28 | 19.56 | 19.10 | 19.17 | 137,871 | +0.01(+0.05%) |
Aug 10, 2022 | 19.05 | 19.21 | 19.01 | 19.16 | 155,375 | +0.48(+2.57%) |
Aug 09, 2022 | 18.82 | 18.82 | 18.62 | 18.68 | 286,886 | -0.21(-1.11%) |
Aug 08, 2022 | 18.89 | 19.17 | 18.82 | 18.89 | 133,700 | +0.10(+0.53%) |
Aug 05, 2022 | 18.40 | 18.84 | 18.40 | 18.79 | 287,410 | +0.15(+0.80%) |
Aug 04, 2022 | 18.32 | 18.69 | 18.32 | 18.64 | 365,857 | +0.25(+1.36%) |
Aug 03, 2022 | 18.04 | 18.42 | 18.04 | 18.39 | 110,447 | +0.46(+2.56%) |
Aug 02, 2022 | 17.70 | 18.06 | 17.67 | 17.93 | 75,171 | +0.36(+2.05%) |
Aug 01, 2022 | 17.47 | 17.68 | 17.36 | 17.57 | 146,749 | -0.03(-0.17%) |
Jul 29, 2022 | 17.45 | 17.61 | 17.23 | 17.60 | 30,299 | +0.04(+0.23%) |
Jul 28, 2022 | 17.40 | 17.58 | 17.11 | 17.56 | 98,420 | +0.17(+0.98%) |
Jul 27, 2022 | 16.96 | 17.39 | 16.87 | 17.39 | 38,930 | +0.67(+4.00%) |
Jul 26, 2022 | 17.03 | 17.03 | 16.72 | 16.72 | 39,617 | -0.44(-2.56%) |
Jul 25, 2022 | 17.05 | 17.16 | 16.95 | 17.16 | 165,592 | +0.19(+1.12%) |
Jul 22, 2022 | 17.35 | 17.36 | 16.90 | 16.97 | 60,643 | -0.38(-2.19%) |
Jul 21, 2022 | 17.31 | 17.39 | 17.11 | 17.35 | 166,470 | -0.03(-0.17%) |
Jul 20, 2022 | 17.14 | 17.48 | 17.14 | 17.38 | 62,286 | +0.22(+1.28%) |
Jul 19, 2022 | 16.87 | 17.20 | 16.85 | 17.16 | 138,927 | +0.43(+2.57%) |
Jul 18, 2022 | 16.69 | 17.10 | 16.63 | 16.73 | 202,417 | +0.30(+1.82%) |
Jul 15, 2022 | 16.40 | 16.46 | 16.21 | 16.43 | 131,548 | +0.07(+0.43%) |
Jul 14, 2022 | 16.57 | 16.57 | 16.31 | 16.36 | 387,860 | -0.44(-2.62%) |
Jul 13, 2022 | 16.55 | 16.87 | 16.44 | 16.80 | 123,831 | +0.09(+0.54%) |
Jul 12, 2022 | 16.72 | 16.90 | 16.61 | 16.71 | 102,283 | -0.20(-1.18%) |
Jul 11, 2022 | 17.19 | 17.34 | 16.91 | 16.91 | 303,224 | -0.77(-4.35%) |
Jul 08, 2022 | 17.62 | 17.81 | 17.42 | 17.68 | 102,227 | -0.03(-0.17%) |
Jul 07, 2022 | 17.34 | 17.71 | 17.34 | 17.71 | 61,413 | +0.57(+3.32%) |
Jul 06, 2022 | 17.40 | 17.57 | 17.05 | 17.14 | 143,557 | -0.35(-2.00%) |
Jul 05, 2022 | 17.09 | 17.49 | 16.83 | 17.49 | 145,108 | -0.13(-0.74%) |
Jul 01, 2022 | 17.27 | 17.62 | 17.24 | 17.62 | 39,678 | +0.09(+0.51%) |
Jun 30, 2022 | 17.57 | 17.68 | 17.18 | 17.53 | 123,803 | -0.34(-1.90%) |
Jun 29, 2022 | 18.10 | 18.18 | 17.76 | 17.87 | 104,253 | -0.32(-1.76%) |
Jun 28, 2022 | 18.68 | 18.90 | 18.18 | 18.19 | 261,049 | -0.10(-0.55%) |
Jun 27, 2022 | 18.54 | 18.54 | 18.27 | 18.29 | 151,541 | -0.10(-0.54%) |
Jun 24, 2022 | 17.98 | 18.41 | 17.98 | 18.39 | 589,507 | +0.62(+3.49%) |
Jun 23, 2022 | 17.86 | 17.86 | 17.53 | 17.77 | 140,078 | -0.19(-1.06%) |
Jun 22, 2022 | 17.83 | 18.25 | 17.83 | 17.96 | 85,743 | -0.34(-1.86%) |
Jun 21, 2022 | 18.47 | 18.58 | 18.30 | 18.30 | 79,776 | +0.12(+0.66%) |
Jun 17, 2022 | 17.81 | 18.26 | 17.78 | 18.18 | 102,850 | +0.69(+3.94%) |
Jun 16, 2022 | 17.79 | 17.85 | 17.43 | 17.49 | 172,758 | -0.84(-4.58%) |
Jun 15, 2022 | 18.07 | 18.47 | 17.97 | 18.33 | 99,727 | +0.39(+2.17%) |
Jun 14, 2022 | 18.04 | 18.08 | 17.77 | 17.94 | 68,797 | -0.02(-0.11%) |
Jun 13, 2022 | 18.50 | 18.58 | 17.93 | 17.96 | 138,858 | -1.32(-6.84%) |
Jun 10, 2022 | 19.68 | 19.73 | 19.21 | 19.28 | 76,469 | -0.70(-3.50%) |
Jun 09, 2022 | 20.52 | 20.52 | 19.98 | 19.98 | 143,421 | -0.81(-3.89%) |
Jun 08, 2022 | 20.72 | 20.91 | 20.70 | 20.79 | 48,577 | +0.06(+0.29%) |
Jun 07, 2022 | 20.57 | 20.82 | 20.54 | 20.73 | 227,741 | -0.14(-0.67%) |
Jun 06, 2022 | 21.02 | 21.26 | 20.80 | 20.86 | 111,650 | +0.45(+2.20%) |
Jun 03, 2022 | 20.53 | 20.63 | 20.33 | 20.42 | 89,308 | -0.40(-1.92%) |
Jun 02, 2022 | 20.23 | 20.83 | 20.17 | 20.81 | 131,731 | +0.59(+2.91%) |
Jun 01, 2022 | 20.73 | 20.77 | 20.05 | 20.23 | 94,460 | -0.34(-1.65%) |
May 31, 2022 | 20.80 | 20.95 | 20.53 | 20.57 | 120,561 | -0.24(-1.15%) |
May 27, 2022 | 20.70 | 20.82 | 20.61 | 20.80 | 69,766 | +0.40(+1.96%) |
May 26, 2022 | 19.81 | 20.48 | 19.81 | 20.41 | 106,123 | +0.98(+5.04%) |
May 25, 2022 | 18.89 | 19.52 | 18.89 | 19.43 | 139,909 | +0.39(+2.05%) |
May 24, 2022 | 19.42 | 19.44 | 18.94 | 19.04 | 218,650 | -0.77(-3.88%) |
May 23, 2022 | 19.87 | 19.90 | 19.58 | 19.81 | 94,706 | +0.13(+0.66%) |
May 20, 2022 | 19.91 | 19.98 | 19.35 | 19.68 | 186,757 | +0.01(+0.05%) |
May 19, 2022 | 19.05 | 19.86 | 19.05 | 19.67 | 380,261 | +0.42(+2.18%) |
May 18, 2022 | 19.73 | 19.82 | 19.23 | 19.25 | 289,843 | -0.58(-2.92%) |
May 17, 2022 | 19.80 | 19.97 | 19.56 | 19.83 | 153,785 | +0.49(+2.53%) |
May 16, 2022 | 19.52 | 19.69 | 19.29 | 19.34 | 150,554 | -0.29(-1.48%) |
May 13, 2022 | 19.27 | 19.64 | 19.23 | 19.63 | 336,169 | +0.90(+4.80%) |
May 12, 2022 | 18.54 | 19.13 | 18.33 | 18.73 | 170,225 | +0.00(+0.00%) |
May 11, 2022 | 18.98 | 19.54 | 18.73 | 18.73 | 177,023 | -0.21(-1.11%) |
May 10, 2022 | 19.43 | 19.46 | 18.68 | 18.94 | 329,566 | -0.12(-0.63%) |
May 09, 2022 | 19.89 | 19.90 | 19.03 | 19.06 | 519,295 | -1.37(-6.70%) |
May 06, 2022 | 20.80 | 20.94 | 20.18 | 20.43 | 249,421 | -0.59(-2.80%) |
May 05, 2022 | 21.54 | 21.70 | 20.80 | 21.01 | 225,493 | -0.73(-3.35%) |
May 04, 2022 | 21.47 | 21.76 | 20.94 | 21.74 | 155,689 | -0.01(-0.05%) |
May 03, 2022 | 22.16 | 22.30 | 21.70 | 21.75 | 132,638 | -0.38(-1.72%) |
May 02, 2022 | 22.15 | 22.30 | 21.74 | 22.13 | 111,859 | -0.11(-0.49%) |
Apr 29, 2022 | 22.70 | 23.00 | 22.18 | 22.24 | 133,404 | -0.26(-1.15%) |
Apr 28, 2022 | 22.33 | 22.60 | 21.93 | 22.50 | 280,859 | +0.32(+1.44%) |
Apr 27, 2022 | 21.95 | 22.36 | 21.87 | 22.18 | 116,831 | +0.37(+1.69%) |
Apr 26, 2022 | 22.38 | 22.39 | 21.81 | 21.81 | 127,580 | -0.75(-3.32%) |
Apr 25, 2022 | 21.96 | 22.61 | 21.88 | 22.56 | 164,561 | +0.15(+0.67%) |
Apr 22, 2022 | 22.83 | 22.93 | 22.33 | 22.41 | 198,679 | -0.44(-1.92%) |
Apr 21, 2022 | 23.88 | 23.92 | 22.80 | 22.85 | 242,227 | -0.45(-1.93%) |
Apr 20, 2022 | 23.66 | 23.80 | 23.23 | 23.30 | 153,745 | -0.10(-0.43%) |
Apr 19, 2022 | 23.01 | 23.46 | 22.95 | 23.40 | 131,214 | +0.31(+1.34%) |
Apr 18, 2022 | 23.69 | 23.69 | 23.03 | 23.09 | 411,172 | -0.48(-2.03%) |
Apr 14, 2022 | 23.56 | 23.90 | 23.53 | 23.57 | 191,575 | +0.24(+1.03%) |
Apr 13, 2022 | 22.85 | 23.35 | 22.78 | 23.33 | 321,901 | +0.73(+3.23%) |
Apr 12, 2022 | 22.75 | 23.08 | 22.50 | 22.60 | 135,276 | +0.22(+0.98%) |
Apr 11, 2022 | 22.47 | 22.75 | 22.15 | 22.38 | 147,518 | -0.41(-1.80%) |
Apr 08, 2022 | 22.93 | 23.01 | 22.68 | 22.79 | 61,090 | -0.20(-0.87%) |
Apr 07, 2022 | 23.32 | 23.32 | 22.60 | 22.99 | 216,027 | -0.49(-2.08%) |
Apr 06, 2022 | 23.62 | 23.70 | 23.20 | 23.48 | 209,873 | -0.60(-2.49%) |
Apr 05, 2022 | 24.65 | 24.69 | 23.98 | 24.08 | 456,901 | -0.44(-1.79%) |
Apr 04, 2022 | 24.28 | 24.54 | 24.11 | 24.52 | 347,476 | +0.54(+2.25%) |
Apr 01, 2022 | 24.09 | 24.27 | 23.81 | 23.98 | 115,952 | +0.26(+1.09%) |
Mar 31, 2022 | 23.83 | 24.01 | 23.67 | 23.72 | 155,378 | -0.05(-0.21%) |
Mar 30, 2022 | 24.02 | 24.16 | 23.69 | 23.77 | 167,072 | -0.36(-1.49%) |
Mar 29, 2022 | 23.92 | 24.20 | 23.82 | 24.13 | 321,822 | +0.91(+3.91%) |
Mar 28, 2022 | 23.23 | 23.40 | 22.83 | 23.22 | 170,839 | +0.05(+0.22%) |
Mar 25, 2022 | 23.58 | 23.58 | 22.99 | 23.17 | 142,567 | -0.51(-2.15%) |
Mar 24, 2022 | 23.40 | 23.73 | 23.10 | 23.68 | 111,090 | +0.51(+2.20%) |
Mar 23, 2022 | 23.28 | 23.53 | 23.07 | 23.17 | 181,221 | -0.48(-2.03%) |
Mar 22, 2022 | 23.44 | 23.70 | 23.32 | 23.65 | 108,338 | +0.59(+2.56%) |
Mar 21, 2022 | 23.51 | 23.51 | 22.82 | 23.06 | 159,842 | -0.53(-2.24%) |
Mar 18, 2022 | 22.81 | 23.63 | 22.62 | 23.59 | 220,656 | +0.68(+2.96%) |
Mar 17, 2022 | 22.93 | 22.93 | 22.42 | 22.91 | 260,076 | -0.11(-0.48%) |
Mar 16, 2022 | 21.97 | 23.02 | 21.97 | 23.02 | 311,720 | +1.81(+8.52%) |
Mar 15, 2022 | 20.77 | 21.30 | 20.63 | 21.21 | 154,341 | +0.67(+3.26%) |
Mar 14, 2022 | 20.96 | 21.21 | 20.51 | 20.55 | 222,488 | -0.39(-1.86%) |
Mar 11, 2022 | 21.91 | 21.91 | 20.92 | 20.93 | 158,394 | -0.56(-2.60%) |
Mar 10, 2022 | 21.43 | 21.49 | 105,042 | -0.21(-0.97%) | ||
Mar 09, 2022 | 21.59 | 21.96 | 21.39 | 21.70 | 197,986 | +1.00(+4.82%) |
Mar 08, 2022 | 20.17 | 21.17 | 19.94 | 20.71 | 380,737 | +0.67(+3.34%) |
Mar 07, 2022 | 21.29 | 21.31 | 20.01 | 20.04 | 344,774 | -1.49(-6.91%) |
Mar 04, 2022 | 22.14 | 22.27 | 21.40 | 21.52 | 316,076 | -1.00(-4.43%) |
Mar 03, 2022 | 23.54 | 23.54 | 22.44 | 22.52 | 367,505 | -0.96(-4.08%) |
Mar 02, 2022 | 23.21 | 23.52 | 23.11 | 23.48 | 220,608 | +0.58(+2.53%) |
Mar 01, 2022 | 23.68 | 23.68 | 22.80 | 22.90 | 194,401 | -0.85(-3.57%) |
Feb 28, 2022 | 23.58 | 23.97 | 23.49 | 23.75 | 159,482 | -0.32(-1.33%) |
Feb 25, 2022 | 23.88 | 24.08 | 23.64 | 24.07 | 199,336 | +0.41(+1.73%) |
Feb 24, 2022 | 22.38 | 23.69 | 22.17 | 23.66 | 332,675 | -0.10(-0.42%) |
Feb 23, 2022 | 24.65 | 24.74 | 23.74 | 23.76 | 287,799 | -0.60(-2.46%) |
Feb 22, 2022 | 24.72 | 24.83 | 24.11 | 24.36 | 272,471 | -0.76(-3.02%) |
Feb 18, 2022 | 25.12 | 0 | -0.47(-1.83%) | |||
Feb 17, 2022 | 25.91 | 26.09 | 25.49 | 25.59 | 385,661 | -0.64(-2.44%) |
Feb 16, 2022 | 25.97 | 26.31 | 25.77 | 26.23 | 499,949 | +0.33(+1.27%) |
Feb 15, 2022 | 25.28 | 25.91 | 25.21 | 25.90 | 297,430 | +1.33(+5.41%) |
Feb 14, 2022 | 24.61 | 24.92 | 24.39 | 24.57 | 339,682 | -0.10(-0.40%) |
Feb 11, 2022 | 25.68 | 25.71 | 24.58 | 24.67 | 575,334 | -0.70(-2.76%) |
Feb 10, 2022 | 25.28 | 25.94 | 25.17 | 25.37 | 568,705 | -0.12(-0.47%) |
Feb 09, 2022 | 25.15 | 25.49 | 25.07 | 25.49 | 414,623 | +0.78(+3.15%) |
Feb 08, 2022 | 24.13 | 24.75 | 24.03 | 24.71 | 412,438 | +0.74(+3.08%) |
Feb 07, 2022 | 23.72 | 24.11 | 23.71 | 23.97 | 267,526 | +0.42(+1.78%) |
Feb 04, 2022 | 23.07 | 23.66 | 23.00 | 23.55 | 115,866 | +0.61(+2.66%) |
Feb 03, 2022 | 23.27 | 22.93 | 22.94 | 170,014 | -0.56(-2.38%) | |
Feb 02, 2022 | 23.94 | 23.94 | 23.31 | 23.50 | 149,722 | -0.23(-0.97%) |
Feb 01, 2022 | 23.49 | 23.73 | 23.28 | 23.73 | 136,137 | +0.38(+1.63%) |
Jan 31, 2022 | 22.37 | 23.35 | 23.35 | 126,756 | +1.15(+5.17%) | |
Jan 28, 2022 | 21.86 | 22.20 | 21.56 | 22.20 | 183,675 | +0.35(+1.60%) |
Jan 27, 2022 | 22.48 | 22.48 | 21.79 | 21.85 | 200,960 | -0.57(-2.54%) |
Jan 26, 2022 | 23.06 | 23.19 | 22.27 | 22.42 | 157,138 | -0.16(-0.71%) |
Jan 25, 2022 | 22.33 | 22.77 | 22.10 | 22.58 | 184,768 | -0.09(-0.40%) |
Jan 24, 2022 | 22.45 | 22.75 | 21.58 | 22.67 | 309,817 | -0.44(-1.90%) |
Jan 21, 2022 | 23.58 | 23.59 | 23.09 | 23.11 | 219,103 | -0.50(-2.12%) |
Jan 20, 2022 | 23.65 | 24.23 | 23.57 | 23.61 | 180,074 | +0.37(+1.59%) |
Jan 19, 2022 | 23.47 | 23.64 | 23.24 | 23.24 | 91,038 | -0.02(-0.09%) |
Jan 18, 2022 | 23.54 | 23.70 | 23.22 | 23.26 | 149,129 | -0.52(-2.18%) |
Jan 14, 2022 | 23.78 | 0 | -0.20(-0.83%) | |||
Jan 13, 2022 | 24.25 | 24.39 | 23.90 | 23.98 | 139,846 | -0.33(-1.36%) |
Jan 12, 2022 | 24.50 | 24.53 | 24.17 | 24.31 | 147,279 | -0.06(-0.25%) |
Jan 11, 2022 | 23.93 | 24.45 | 23.84 | 24.37 | 125,738 | +0.49(+2.05%) |
Jan 10, 2022 | 23.90 | 23.90 | 23.30 | 23.88 | 155,825 | -0.22(-0.91%) |
Jan 07, 2022 | 23.97 | 24.19 | 23.82 | 24.10 | 179,805 | +0.08(+0.33%) |
Jan 06, 2022 | 24.12 | 24.37 | 23.76 | 24.02 | 145,287 | -0.25(-1.03%) |
Jan 05, 2022 | 24.89 | 25.08 | 24.25 | 24.27 | 151,369 | -0.69(-2.76%) |
Jan 04, 2022 | 25.17 | 25.25 | 24.83 | 24.96 | 307,168 | +0.01(+0.04%) |
Jan 03, 2022 | 24.64 | 24.99 | 24.41 | 24.95 | 256,843 | +0.61(+2.50%) |
Dec 31, 2021 | 24.47 | 24.66 | 24.32 | 24.34 | 211,065 | -0.20(-0.81%) |
Dec 30, 2021 | 24.29 | 24.72 | 24.24 | 24.54 | 266,174 | +0.25(+1.03%) |
Dec 29, 2021 | 24.40 | 24.44 | 24.13 | 24.29 | 174,019 | -0.21(-0.86%) |
Dec 28, 2021 | 24.46 | 24.78 | 24.40 | 24.50 | 170,932 | -0.02(-0.08%) |
Dec 27, 2021 | 24.37 | 24.67 | 24.34 | 24.52 | 307,182 | -0.04(-0.16%) |
Dec 23, 2021 | 24.42 | 24.61 | 24.29 | 24.56 | 173,947 | +0.19(+0.78%) |
Dec 22, 2021 | 24.12 | 24.42 | 23.97 | 24.37 | 276,067 | +0.34(+1.41%) |
Dec 21, 2021 | 23.22 | 24.05 | 23.17 | 24.03 | 479,884 | +1.18(+5.16%) |
Dec 20, 2021 | 22.45 | 22.95 | 22.43 | 22.85 | 305,817 | -0.42(-1.80%) |
Dec 17, 2021 | 22.77 | 23.35 | 22.54 | 23.27 | 186,625 | +0.21(+0.91%) |
Dec 16, 2021 | 23.54 | 23.63 | 22.96 | 23.06 | 629,957 | -0.38(-1.62%) |
Dec 15, 2021 | 23.45 | 23.55 | 22.84 | 23.44 | 331,815 | +0.00(+0.00%) |
Dec 14, 2021 | 23.42 | 23.85 | 23.37 | 23.44 | 225,850 | -0.13(-0.55%) |
Dec 13, 2021 | 24.06 | 24.09 | 23.50 | 23.57 | 382,292 | -0.96(-3.91%) |
Dec 10, 2021 | 24.78 | 24.96 | 24.39 | 24.53 | 84,492 | -0.26(-1.05%) |
Dec 09, 2021 | 24.98 | 25.16 | 24.74 | 24.79 | 199,685 | -0.45(-1.78%) |
Dec 08, 2021 | 24.97 | 25.42 | 24.75 | 25.24 | 291,356 | +0.38(+1.53%) |
Dec 07, 2021 | 24.97 | 25.21 | 24.72 | 24.86 | 603,957 | +0.62(+2.55%) |
Dec 06, 2021 | 23.16 | 24.37 | 23.07 | 24.24 | 737,398 | +1.24(+5.38%) |
Dec 03, 2021 | 23.97 | 24.04 | 22.69 | 23.00 | 648,071 | -0.67(-2.83%) |
Dec 02, 2021 | 23.42 | 23.72 | 23.15 | 23.67 | 520,159 | +0.53(+2.29%) |
Dec 01, 2021 | 24.04 | 24.25 | 23.13 | 23.14 | 759,269 | -0.33(-1.40%) |
Nov 30, 2021 | 23.65 | 23.89 | 23.10 | 23.47 | 601,231 | -0.45(-1.88%) |
Nov 29, 2021 | 24.34 | 24.34 | 23.67 | 23.92 | 312,570 | -0.02(-0.08%) |
Nov 26, 2021 | 23.95 | 24.02 | 23.45 | 23.94 | 882,228 | -1.65(-6.44%) |
Nov 24, 2021 | 25.44 | 25.67 | 25.21 | 25.59 | 307,136 | -0.07(-0.27%) |
Nov 23, 2021 | 25.71 | 25.94 | 25.42 | 25.66 | 247,655 | -0.09(-0.35%) |
Nov 22, 2021 | 26.39 | 26.39 | 25.64 | 25.75 | 299,843 | -0.74(-2.79%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.42 | 26.49 | 312,181 | -0.53(-1.96%) |
Nov 18, 2021 | 27.21 | 27.00 | 26.92 | 27.02 | 310,724 | -0.21(-0.77%) |
Nov 17, 2021 | 27.50 | 27.72 | 27.15 | 27.23 | 388,529 | -0.39(-1.41%) |
Nov 16, 2021 | 27.97 | 27.97 | 27.55 | 27.62 | 346,177 | -0.36(-1.29%) |
Nov 15, 2021 | 28.29 | 28.29 | 27.93 | 27.98 | 159,576 | -0.09(-0.32%) |
Nov 12, 2021 | 28.06 | 28.09 | 27.88 | 28.07 | 223,112 | +0.01(+0.04%) |
Nov 11, 2021 | 28.41 | 28.41 | 28.00 | 28.06 | 197,887 | -0.07(-0.25%) |
Nov 10, 2021 | 28.58 | 28.13 | 562,035 | -0.73(-2.53%) | ||
Nov 09, 2021 | 29.25 | 29.25 | 28.60 | 28.86 | 392,047 | -0.50(-1.70%) |
Nov 08, 2021 | 29.81 | 29.82 | 29.32 | 29.35 | 970,105 | +0.69(+2.40%) |
Nov 05, 2021 | 28.39 | 28.69 | 28.25 | 28.67 | 1,396,662 | +1.48(+5.44%) |
Nov 04, 2021 | 27.55 | 27.55 | 27.13 | 27.19 | 253,022 | -0.25(-0.91%) |
Nov 03, 2021 | 27.27 | 27.47 | 27.07 | 27.44 | 234,423 | +0.27(+0.99%) |
Nov 02, 2021 | 27.77 | 27.87 | 27.12 | 27.17 | 232,807 | -0.59(-2.12%) |