Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.30 | 16.49 | 16.22 | 16.49 | 69,311 | +0.18(+1.11%) |
Oct 28, 2022 | 16.00 | 16.44 | 16.00 | 16.31 | 22,361 | +0.29(+1.80%) |
Oct 27, 2022 | 16.11 | 16.24 | 15.92 | 16.02 | 29,597 | -0.06(-0.36%) |
Oct 26, 2022 | 16.00 | 16.23 | 15.88 | 16.08 | 35,850 | +0.09(+0.57%) |
Oct 25, 2022 | 15.62 | 15.99 | 15.60 | 15.99 | 36,757 | +0.54(+3.52%) |
Oct 24, 2022 | 15.38 | 15.56 | 15.30 | 15.45 | 27,112 | +0.16(+1.08%) |
Oct 21, 2022 | 15.23 | 15.41 | 15.01 | 15.28 | 30,681 | +0.16(+1.03%) |
Oct 20, 2022 | 15.15 | 15.31 | 15.07 | 15.13 | 34,734 | -0.16(-1.08%) |
Oct 19, 2022 | 15.30 | 15.33 | 15.13 | 15.29 | 34,654 | -0.09(-0.59%) |
Oct 18, 2022 | 15.35 | 15.38 | 15.03 | 15.38 | 52,319 | +0.44(+2.92%) |
Oct 17, 2022 | 14.81 | 15.03 | 14.80 | 14.95 | 47,965 | +0.31(+2.14%) |
Oct 14, 2022 | 15.14 | 15.15 | 14.59 | 14.63 | 57,749 | -0.30(-1.99%) |
Oct 13, 2022 | 14.37 | 15.08 | 14.37 | 14.93 | 24,260 | +0.17(+1.17%) |
Oct 12, 2022 | 14.74 | 14.88 | 14.68 | 14.76 | 30,578 | -0.03(-0.22%) |
Oct 11, 2022 | 15.14 | 15.14 | 14.74 | 14.79 | 45,156 | -0.37(-2.42%) |
Oct 10, 2022 | 15.36 | 15.37 | 15.00 | 15.16 | 25,577 | -0.07(-0.43%) |
Oct 07, 2022 | 15.41 | 15.51 | 15.13 | 15.22 | 43,642 | -0.27(-1.74%) |
Oct 06, 2022 | 15.59 | 15.66 | 15.44 | 15.49 | 67,882 | -0.05(-0.31%) |
Oct 05, 2022 | 15.13 | 15.64 | 14.99 | 15.54 | 67,680 | +0.07(+0.42%) |
Oct 04, 2022 | 15.04 | 15.59 | 14.87 | 15.47 | 75,431 | +0.97(+6.69%) |
Oct 03, 2022 | 14.66 | 14.77 | 14.43 | 14.50 | 73,246 | +0.20(+1.37%) |
Sep 30, 2022 | 14.35 | 14.59 | 14.21 | 14.31 | 73,629 | -0.08(-0.57%) |
Sep 29, 2022 | 14.59 | 14.68 | 14.35 | 14.39 | 83,950 | -0.49(-3.29%) |
Sep 28, 2022 | 14.42 | 14.94 | 14.37 | 14.88 | 57,471 | +0.51(+3.52%) |
Sep 27, 2022 | 14.70 | 14.95 | 14.29 | 14.37 | 65,443 | -0.31(-2.11%) |
Sep 26, 2022 | 14.92 | 15.25 | 14.64 | 14.68 | 62,260 | -0.40(-2.65%) |
Sep 23, 2022 | 15.73 | 15.73 | 14.76 | 15.08 | 95,921 | -0.64(-4.10%) |
Sep 22, 2022 | 16.19 | 16.29 | 15.73 | 15.73 | 91,252 | -0.60(-3.69%) |
Sep 21, 2022 | 16.73 | 16.82 | 16.33 | 16.33 | 54,616 | -0.41(-2.44%) |
Sep 20, 2022 | 16.75 | 16.94 | 16.53 | 16.74 | 28,364 | -0.24(-1.39%) |
Sep 19, 2022 | 16.79 | 17.00 | 16.66 | 16.97 | 22,416 | -0.10(-0.57%) |
Sep 16, 2022 | 16.97 | 17.35 | 16.79 | 17.07 | 36,765 | -0.12(-0.71%) |
Sep 15, 2022 | 17.29 | 17.53 | 17.14 | 17.19 | 33,271 | -0.16(-0.94%) |
Sep 14, 2022 | 17.26 | 17.45 | 17.14 | 17.36 | 24,959 | +0.10(+0.57%) |
Sep 13, 2022 | 17.69 | 17.78 | 17.20 | 17.26 | 44,311 | -0.80(-4.42%) |
Sep 12, 2022 | 18.25 | 18.75 | 18.06 | 18.06 | 45,275 | -0.07(-0.36%) |
Sep 09, 2022 | 18.06 | 18.31 | 17.94 | 18.12 | 21,633 | +0.31(+1.74%) |
Sep 08, 2022 | 17.43 | 17.85 | 17.28 | 17.81 | 31,465 | +0.28(+1.57%) |
Sep 07, 2022 | 17.23 | 17.54 | 17.05 | 17.54 | 20,463 | +0.26(+1.50%) |
Sep 06, 2022 | 17.32 | 17.39 | 17.02 | 17.28 | 14,752 | -0.02(-0.09%) |
Sep 02, 2022 | 17.63 | 17.66 | 17.30 | 17.30 | 36,407 | -0.11(-0.65%) |
Sep 01, 2022 | 17.30 | 17.41 | 17.00 | 17.41 | 44,189 | +0.15(+0.84%) |
Aug 31, 2022 | 17.36 | 17.62 | 17.18 | 17.26 | 43,641 | -0.09(-0.51%) |
Aug 30, 2022 | 17.50 | 17.62 | 17.18 | 17.35 | 57,120 | -0.10(-0.56%) |
Aug 29, 2022 | 17.58 | 17.71 | 17.39 | 17.45 | 56,170 | -0.26(-1.46%) |
Aug 26, 2022 | 18.22 | 18.27 | 17.70 | 17.71 | 54,839 | -0.60(-3.27%) |
Aug 25, 2022 | 18.30 | 18.37 | 18.06 | 18.31 | 20,086 | +0.26(+1.43%) |
Aug 24, 2022 | 17.97 | 18.22 | 17.87 | 18.05 | 18,408 | +0.10(+0.54%) |
Aug 23, 2022 | 17.90 | 18.02 | 17.83 | 17.95 | 18,748 | +0.14(+0.77%) |
Aug 22, 2022 | 18.01 | 18.25 | 17.73 | 17.81 | 27,195 | -0.49(-2.69%) |
Aug 19, 2022 | 18.40 | 18.59 | 18.19 | 18.31 | 23,131 | -0.36(-1.95%) |
Aug 18, 2022 | 18.56 | 18.86 | 18.46 | 18.67 | 32,347 | +0.20(+1.09%) |
Aug 17, 2022 | 18.82 | 19.15 | 18.40 | 18.47 | 46,896 | -0.48(-2.52%) |
Aug 16, 2022 | 19.30 | 19.34 | 18.85 | 18.95 | 42,978 | -0.46(-2.38%) |
Aug 15, 2022 | 19.38 | 19.45 | 19.33 | 19.41 | 22,634 | -0.02(-0.13%) |
Aug 12, 2022 | 18.99 | 19.51 | 18.88 | 19.43 | 63,924 | +0.65(+3.49%) |
Aug 11, 2022 | 18.92 | 19.07 | 18.69 | 18.78 | 62,485 | +0.15(+0.78%) |
Aug 10, 2022 | 18.62 | 18.82 | 18.29 | 18.63 | 99,545 | +0.38(+2.08%) |
Aug 09, 2022 | 18.37 | 18.58 | 18.16 | 18.25 | 44,242 | -0.19(-1.04%) |
Aug 08, 2022 | 18.57 | 18.58 | 18.22 | 18.44 | 36,983 | +0.09(+0.48%) |
Aug 05, 2022 | 18.05 | 18.35 | 18.05 | 18.35 | 34,330 | +0.05(+0.26%) |
Aug 04, 2022 | 18.40 | 18.40 | 18.05 | 18.31 | 32,035 | -0.07(-0.39%) |
Aug 03, 2022 | 18.11 | 18.51 | 18.08 | 18.38 | 42,639 | +0.29(+1.60%) |
Aug 02, 2022 | 17.88 | 18.12 | 17.74 | 18.09 | 71,612 | +0.14(+0.80%) |
Aug 01, 2022 | 18.02 | 18.15 | 17.74 | 17.95 | 67,362 | +0.05(+0.27%) |
Jul 29, 2022 | 17.60 | 17.95 | 17.49 | 17.90 | 56,314 | +0.36(+2.06%) |
Jul 28, 2022 | 17.34 | 17.55 | 16.85 | 17.54 | 45,845 | +0.31(+1.82%) |
Jul 27, 2022 | 16.69 | 17.32 | 16.69 | 17.22 | 45,326 | +0.64(+3.87%) |
Jul 26, 2022 | 16.81 | 17.13 | 16.58 | 16.58 | 59,258 | -0.25(-1.48%) |
Jul 25, 2022 | 16.85 | 17.01 | 16.75 | 16.83 | 35,370 | +0.02(+0.10%) |
Jul 22, 2022 | 17.16 | 17.20 | 16.77 | 16.81 | 26,912 | -0.26(-1.55%) |
Jul 21, 2022 | 17.01 | 17.36 | 16.89 | 17.08 | 31,873 | +0.12(+0.71%) |
Jul 20, 2022 | 16.69 | 17.34 | 16.63 | 16.96 | 72,351 | +0.29(+1.73%) |
Jul 19, 2022 | 16.26 | 16.80 | 16.26 | 16.67 | 34,565 | +0.52(+3.23%) |
Jul 18, 2022 | 16.23 | 16.56 | 16.12 | 16.15 | 66,707 | -0.04(-0.25%) |
Jul 15, 2022 | 16.19 | 16.24 | 16.00 | 16.19 | 29,956 | +0.23(+1.46%) |
Jul 14, 2022 | 15.96 | 16.12 | 15.81 | 15.96 | 48,497 | -0.22(-1.34%) |
Jul 13, 2022 | 16.05 | 16.36 | 15.95 | 16.17 | 29,540 | -0.16(-0.98%) |
Jul 12, 2022 | 16.49 | 16.67 | 16.20 | 16.33 | 18,653 | -0.18(-1.07%) |
Jul 11, 2022 | 16.58 | 16.79 | 16.22 | 16.51 | 36,189 | -0.08(-0.48%) |
Jul 08, 2022 | 16.49 | 16.59 | 16.14 | 16.59 | 17,666 | +0.12(+0.73%) |
Jul 07, 2022 | 16.22 | 16.54 | 16.07 | 16.47 | 60,972 | +0.18(+1.12%) |
Jul 06, 2022 | 16.45 | 16.45 | 16.03 | 16.29 | 46,192 | -0.12(-0.73%) |
Jul 05, 2022 | 16.01 | 16.41 | 15.94 | 16.41 | 42,334 | +0.23(+1.43%) |
Jul 01, 2022 | 15.66 | 16.17 | 15.39 | 16.17 | 70,921 | +0.65(+4.20%) |
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,690 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,497 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,200 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,630 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,960 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,093 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,375 | -0.02(-0.11%) |
Jun 21, 2022 | 15.01 | 15.32 | 15.01 | 15.09 | 61,359 | +0.29(+1.93%) |
Jun 17, 2022 | 14.85 | 15.20 | 14.69 | 14.80 | 81,830 | -0.05(-0.32%) |
Jun 16, 2022 | 15.32 | 15.36 | 14.77 | 14.85 | 67,147 | -0.75(-4.79%) |
Jun 15, 2022 | 15.20 | 15.66 | 15.20 | 15.59 | 43,184 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,031 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,414 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.46 | 16.51 | 67,431 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.47 | 16.89 | 16.91 | 73,883 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.32 | 17.45 | 33,556 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.76 | 17.29 | 35,995 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,975 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.25 | 16.95 | 17.18 | 49,890 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.25 | 16.87 | 17.25 | 64,354 | +0.27(+1.58%) |
Jun 01, 2022 | 17.33 | 17.34 | 16.76 | 16.98 | 53,135 | -0.07(-0.42%) |
May 31, 2022 | 17.13 | 17.17 | 16.82 | 17.05 | 57,338 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.06 | 68,749 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.64 | 16.13 | 16.54 | 55,476 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,707 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,241 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,292 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,643 | +0.05(+0.30%) |
May 19, 2022 | 15.87 | 16.15 | 15.87 | 15.95 | 42,046 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,208 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.71 | 16.20 | 16.55 | 38,862 | +0.41(+2.54%) |
May 16, 2022 | 16.43 | 16.59 | 16.03 | 16.14 | 56,198 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,730 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.93 | 16.20 | 16.27 | 41,227 | -0.59(-3.48%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.86 | 96,711 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.45 | 16.60 | 49,417 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,292 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,059 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.55 | 17.88 | 64,030 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,418 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,019 | -0.13(-0.73%) |
May 02, 2022 | 18.48 | 18.48 | 17.92 | 18.23 | 57,040 | +0.01(+0.04%) |
Apr 29, 2022 | 18.45 | 18.45 | 18.01 | 18.22 | 52,892 | -0.29(-1.56%) |
Apr 28, 2022 | 18.08 | 18.56 | 18.04 | 18.51 | 38,486 | +0.47(+2.60%) |
Apr 27, 2022 | 18.23 | 18.27 | 17.95 | 18.04 | 38,780 | -0.06(-0.35%) |
Apr 26, 2022 | 18.71 | 18.71 | 17.90 | 18.10 | 74,163 | -0.53(-2.85%) |
Apr 25, 2022 | 18.40 | 18.63 | 18.39 | 18.63 | 33,278 | +0.16(+0.89%) |
Apr 22, 2022 | 19.08 | 19.17 | 18.45 | 18.47 | 76,358 | -0.67(-3.51%) |
Apr 21, 2022 | 19.35 | 19.48 | 19.05 | 19.14 | 36,638 | -0.13(-0.69%) |
Apr 20, 2022 | 19.69 | 19.69 | 19.16 | 19.27 | 51,590 | -0.13(-0.68%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.41 | 31,262 | +0.40(+2.10%) |
Apr 18, 2022 | 19.05 | 19.22 | 18.98 | 19.01 | 71,070 | -0.09(-0.45%) |
Apr 14, 2022 | 19.41 | 19.41 | 18.93 | 19.09 | 75,757 | +0.07(+0.37%) |
Apr 13, 2022 | 18.51 | 19.08 | 18.51 | 19.02 | 63,581 | +0.49(+2.66%) |
Apr 12, 2022 | 18.64 | 18.89 | 18.43 | 18.53 | 29,757 | +0.05(+0.30%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.40 | 18.48 | 60,414 | -0.37(-1.95%) |
Apr 08, 2022 | 18.88 | 18.97 | 18.74 | 18.84 | 32,143 | -0.16(-0.86%) |
Apr 07, 2022 | 19.08 | 19.17 | 18.67 | 19.01 | 33,653 | -0.12(-0.65%) |
Apr 06, 2022 | 19.29 | 19.37 | 18.84 | 19.13 | 45,396 | -0.26(-1.36%) |
Apr 05, 2022 | 19.81 | 20.05 | 19.29 | 19.40 | 80,446 | -0.66(-3.29%) |
Apr 04, 2022 | 19.86 | 20.05 | 19.63 | 20.05 | 57,359 | +0.23(+1.13%) |
Apr 01, 2022 | 20.04 | 20.04 | 19.56 | 19.83 | 54,352 | +0.08(+0.39%) |
Mar 31, 2022 | 19.68 | 19.82 | 19.68 | 19.75 | 36,207 | -0.09(-0.43%) |
Mar 30, 2022 | 19.95 | 19.96 | 19.67 | 19.84 | 45,524 | -0.14(-0.70%) |
Mar 29, 2022 | 19.87 | 19.98 | 19.46 | 19.98 | 35,309 | +0.33(+1.66%) |
Mar 28, 2022 | 19.47 | 19.74 | 19.45 | 19.65 | 51,856 | +0.14(+0.72%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.45 | 19.51 | 20,271 | -0.15(-0.75%) |
Mar 24, 2022 | 19.39 | 19.79 | 19.39 | 19.66 | 27,289 | +0.22(+1.12%) |
Mar 23, 2022 | 19.65 | 19.75 | 19.44 | 19.44 | 32,547 | -0.26(-1.34%) |
Mar 22, 2022 | 19.26 | 19.99 | 19.26 | 19.71 | 27,834 | +0.36(+1.85%) |
Mar 21, 2022 | 19.67 | 19.82 | 19.28 | 19.35 | 34,630 | -0.23(-1.19%) |
Mar 18, 2022 | 19.01 | 19.90 | 19.01 | 19.58 | 41,255 | +0.54(+2.81%) |
Mar 17, 2022 | 18.55 | 19.37 | 18.55 | 19.05 | 40,857 | +0.47(+2.55%) |
Mar 16, 2022 | 18.25 | 18.76 | 18.25 | 18.57 | 54,900 | +0.38(+2.11%) |
Mar 15, 2022 | 17.81 | 18.45 | 17.74 | 18.19 | 65,566 | +0.02(+0.11%) |
Mar 14, 2022 | 18.69 | 18.84 | 18.16 | 18.17 | 33,247 | -0.69(-3.66%) |
Mar 11, 2022 | 19.57 | 19.94 | 18.86 | 18.86 | 38,821 | -0.75(-3.80%) |
Mar 10, 2022 | 19.15 | 20.00 | 19.05 | 19.60 | 22,293 | +0.16(+0.84%) |
Mar 09, 2022 | 19.11 | 19.58 | 19.11 | 19.44 | 26,569 | +0.45(+2.39%) |
Mar 08, 2022 | 19.75 | 19.75 | 18.73 | 18.99 | 49,991 | -0.97(-4.86%) |
Mar 07, 2022 | 19.73 | 20.32 | 19.34 | 19.96 | 29,340 | -0.01(-0.04%) |
Mar 04, 2022 | 20.02 | 20.33 | 19.30 | 19.97 | 36,807 | -0.18(-0.92%) |
Mar 03, 2022 | 20.52 | 21.10 | 19.93 | 20.15 | 28,755 | -0.27(-1.32%) |
Mar 02, 2022 | 20.48 | 20.53 | 19.90 | 20.42 | 19,851 | -0.32(-1.52%) |
Mar 01, 2022 | 20.59 | 20.75 | 19.81 | 20.74 | 30,752 | +0.35(+1.70%) |
Feb 28, 2022 | 19.76 | 20.74 | 19.65 | 20.39 | 30,488 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.46 | 20.10 | 35,182 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,896 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.09 | 19.16 | 55,488 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.40 | 19.65 | 19.65 | 78,540 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,934 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.04 | 20.17 | 34,370 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.04 | 20.15 | 41,712 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,453 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,814 | -0.29(-1.43%) |
Feb 10, 2022 | 20.98 | 21.23 | 20.50 | 20.54 | 40,594 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.54 | 21.06 | 21.21 | 32,314 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.63 | 20.92 | 20.92 | 53,558 | -0.15(-0.69%) |
Feb 07, 2022 | 20.92 | 21.32 | 20.92 | 21.06 | 27,099 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.98 | 20.48 | 20.77 | 69,033 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,874 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,621 | -0.21(-0.98%) |
Feb 01, 2022 | 21.99 | 22.03 | 21.53 | 21.79 | 35,006 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.44 | 21.24 | 46,672 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,041 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.91 | 20.14 | 20.29 | 35,535 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.40 | 20.25 | 20.33 | 79,434 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,688 | +0.44(+2.19%) |
Jan 24, 2022 | 20.00 | 20.30 | 19.57 | 19.96 | 111,717 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.86 | 19.97 | 20.04 | 149,903 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,350 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.60 | 21.71 | 22.06 | 205,175 | -2.26(-9.29%) |
Jan 18, 2022 | 26.33 | 26.33 | 24.15 | 24.32 | 109,199 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.01 | 27.94 | 127,150 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,334 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.49 | 213,479 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,812 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.75 | 111,076 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,930 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,079 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,697 | -0.16(-0.66%) |
Jan 03, 2022 | 24.63 | 24.68 | 24.03 | 24.36 | 45,783 | -0.20(-0.81%) |
Dec 31, 2021 | 24.02 | 24.73 | 23.90 | 24.56 | 34,440 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,500 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.49 | 23.64 | 56,927 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,952 | -0.08(-0.35%) |
Dec 27, 2021 | 24.37 | 24.37 | 24.05 | 24.24 | 76,516 | -0.09(-0.38%) |
Dec 23, 2021 | 23.79 | 24.38 | 23.49 | 24.34 | 136,446 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.71 | 23.28 | 96,071 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.06 | 22.59 | 113,241 | +0.07(+0.31%) |
Dec 20, 2021 | 21.88 | 22.52 | 21.63 | 22.52 | 91,477 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.88 | 71,804 | -0.02(-0.09%) |
Dec 16, 2021 | 22.13 | 22.57 | 21.76 | 21.90 | 123,818 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.58 | 21.09 | 21.51 | 53,695 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,332 | -0.20(-0.92%) |
Dec 13, 2021 | 21.88 | 21.93 | 21.50 | 21.58 | 41,308 | -0.30(-1.37%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.88 | 42,718 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,318 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,142 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.83 | 21.20 | 21.71 | 43,272 | +0.68(+3.21%) |
Dec 06, 2021 | 21.03 | 21.26 | 20.94 | 21.03 | 44,632 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.48 | 20.90 | 20.97 | 56,905 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,495 | +0.01(+0.03%) |
Dec 01, 2021 | 22.06 | 22.06 | 21.22 | 21.29 | 69,044 | -0.39(-1.79%) |
Nov 30, 2021 | 22.01 | 22.18 | 21.60 | 21.68 | 56,939 | -0.39(-1.76%) |
Nov 29, 2021 | 22.10 | 22.27 | 22.03 | 22.07 | 53,245 | +0.04(+0.20%) |
Nov 26, 2021 | 22.10 | 22.17 | 21.64 | 22.03 | 30,342 | -0.43(-1.90%) |
Nov 24, 2021 | 22.37 | 22.50 | 22.28 | 22.45 | 50,332 | +0.09(+0.40%) |
Nov 23, 2021 | 22.73 | 22.73 | 22.17 | 22.36 | 41,029 | -0.31(-1.35%) |
Nov 22, 2021 | 22.99 | 23.06 | 22.59 | 22.67 | 59,413 | -0.24(-1.06%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.90 | 22.91 | 34,348 | -0.31(-1.32%) |
Nov 18, 2021 | 23.23 | 23.23 | 23.19 | 23.22 | 22,203 | -0.01(-0.05%) |
Nov 17, 2021 | 23.50 | 23.51 | 23.11 | 23.23 | 56,749 | -0.22(-0.92%) |
Nov 16, 2021 | 23.64 | 23.69 | 23.44 | 23.45 | 34,516 | -0.17(-0.73%) |
Nov 15, 2021 | 23.41 | 23.72 | 23.41 | 23.62 | 32,128 | +0.29(+1.26%) |
Nov 12, 2021 | 23.39 | 23.43 | 23.27 | 23.32 | 24,583 | -0.00(-0.02%) |
Nov 11, 2021 | 23.22 | 23.47 | 23.22 | 23.33 | 14,535 | +0.14(+0.59%) |
Nov 10, 2021 | 23.48 | 23.13 | 23.19 | 65,032 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.69 | 23.84 | 23.52 | 23.57 | 36,232 | -0.04(-0.19%) |
Nov 08, 2021 | 23.64 | 23.70 | 23.46 | 23.62 | 39,346 | +0.09(+0.38%) |
Nov 05, 2021 | 23.58 | 23.62 | 23.46 | 23.53 | 22,738 | +0.15(+0.65%) |
Nov 04, 2021 | 23.44 | 23.52 | 23.35 | 23.38 | 27,554 | +0.03(+0.11%) |
Nov 03, 2021 | 23.32 | 23.46 | 23.29 | 23.35 | 35,699 | +0.11(+0.49%) |
Nov 02, 2021 | 23.25 | 23.44 | 23.21 | 23.24 | 28,908 | +0.06(+0.27%) |