Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.06 | 18.10 | 17.89 | 17.98 | 191,911 | +0.03(+0.19%) |
Jul 28, 2022 | 17.85 | 18.08 | 17.64 | 17.94 | 126,503 | +0.10(+0.54%) |
Jul 27, 2022 | 17.78 | 17.90 | 17.65 | 17.85 | 90,668 | +0.14(+0.79%) |
Jul 26, 2022 | 17.55 | 17.89 | 17.51 | 17.71 | 109,306 | +0.07(+0.40%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.58 | 17.64 | 121,236 | +0.02(+0.10%) |
Jul 22, 2022 | 17.79 | 18.03 | 17.48 | 17.62 | 165,609 | -0.16(-0.88%) |
Jul 21, 2022 | 17.69 | 17.90 | 17.63 | 17.78 | 143,788 | -0.05(-0.29%) |
Jul 20, 2022 | 18.00 | 18.06 | 17.71 | 17.83 | 147,733 | -0.21(-1.15%) |
Jul 19, 2022 | 17.67 | 18.09 | 17.66 | 18.04 | 95,365 | +0.45(+2.57%) |
Jul 18, 2022 | 17.99 | 18.07 | 17.47 | 17.58 | 130,359 | -0.16(-0.93%) |
Jul 15, 2022 | 17.51 | 17.91 | 17.51 | 17.75 | 181,598 | +0.32(+1.84%) |
Jul 14, 2022 | 17.57 | 17.64 | 17.28 | 17.43 | 210,655 | -0.53(-2.95%) |
Jul 13, 2022 | 17.83 | 18.11 | 17.83 | 17.96 | 61,700 | -0.06(-0.34%) |
Jul 12, 2022 | 18.18 | 18.31 | 17.89 | 18.02 | 100,494 | -0.17(-0.91%) |
Jul 11, 2022 | 18.13 | 18.36 | 18.07 | 18.18 | 80,102 | -0.03(-0.19%) |
Jul 08, 2022 | 17.93 | 18.26 | 17.93 | 18.22 | 61,166 | +0.20(+1.11%) |
Jul 07, 2022 | 17.78 | 18.05 | 17.78 | 18.02 | 70,315 | +0.23(+1.32%) |
Jul 06, 2022 | 17.71 | 17.97 | 17.64 | 17.78 | 67,977 | +0.10(+0.54%) |
Jul 05, 2022 | 17.42 | 17.76 | 17.18 | 17.69 | 79,944 | +0.15(+0.84%) |
Jul 01, 2022 | 17.27 | 17.66 | 17.13 | 17.54 | 58,457 | +0.22(+1.25%) |
Jun 30, 2022 | 17.29 | 17.42 | 17.06 | 17.32 | 94,640 | +0.11(+0.66%) |
Jun 29, 2022 | 17.14 | 17.31 | 16.94 | 17.21 | 87,933 | +0.10(+0.56%) |
Jun 28, 2022 | 17.58 | 17.64 | 17.01 | 17.12 | 104,886 | -0.34(-1.94%) |
Jun 27, 2022 | 17.38 | 17.56 | 17.25 | 17.45 | 76,111 | +0.06(+0.35%) |
Jun 24, 2022 | 17.06 | 17.41 | 16.86 | 17.39 | 83,260 | +0.45(+2.67%) |
Jun 23, 2022 | 16.61 | 16.94 | 16.52 | 16.94 | 117,656 | +0.56(+3.39%) |
Jun 22, 2022 | 16.22 | 16.63 | 16.22 | 16.39 | 116,739 | +0.06(+0.37%) |
Jun 21, 2022 | 16.12 | 16.42 | 16.12 | 16.32 | 101,489 | +0.41(+2.57%) |
Jun 17, 2022 | 15.66 | 16.10 | 15.66 | 15.92 | 113,437 | +0.17(+1.06%) |
Jun 16, 2022 | 16.01 | 16.10 | 15.63 | 15.75 | 161,597 | -0.60(-3.70%) |
Jun 15, 2022 | 16.00 | 16.46 | 16.00 | 16.35 | 128,108 | +0.41(+2.60%) |
Jun 14, 2022 | 16.09 | 16.15 | 15.80 | 15.94 | 139,949 | -0.22(-1.34%) |
Jun 13, 2022 | 16.68 | 16.76 | 16.07 | 16.16 | 239,099 | -0.86(-5.07%) |
Jun 10, 2022 | 17.33 | 17.33 | 16.97 | 17.02 | 146,698 | -0.54(-3.10%) |
Jun 09, 2022 | 17.64 | 17.82 | 17.50 | 17.56 | 165,152 | -0.11(-0.63%) |
Jun 08, 2022 | 17.81 | 17.98 | 17.65 | 17.67 | 76,782 | -0.19(-1.06%) |
Jun 07, 2022 | 17.66 | 17.89 | 17.52 | 17.86 | 89,233 | +0.27(+1.52%) |
Jun 06, 2022 | 17.79 | 17.86 | 17.54 | 17.60 | 97,706 | -0.11(-0.63%) |
Jun 03, 2022 | 17.89 | 18.08 | 17.71 | 17.71 | 50,836 | -0.31(-1.72%) |
Jun 02, 2022 | 17.77 | 18.02 | 17.55 | 18.02 | 53,309 | +0.24(+1.36%) |
Jun 01, 2022 | 18.09 | 18.16 | 17.65 | 17.78 | 118,169 | -0.29(-1.62%) |
May 31, 2022 | 18.51 | 18.51 | 17.93 | 18.07 | 124,707 | -0.28(-1.51%) |
May 27, 2022 | 17.86 | 18.35 | 17.82 | 18.35 | 93,763 | +0.54(+3.01%) |
May 26, 2022 | 17.73 | 17.91 | 17.56 | 17.81 | 73,907 | +0.25(+1.43%) |
May 25, 2022 | 17.56 | 17.70 | 17.42 | 17.56 | 64,230 | +0.02(+0.10%) |
May 24, 2022 | 17.56 | 17.58 | 17.33 | 17.55 | 65,495 | -0.03(-0.15%) |
May 23, 2022 | 17.70 | 17.72 | 17.51 | 17.57 | 99,609 | +0.05(+0.30%) |
May 20, 2022 | 17.67 | 17.76 | 17.20 | 17.52 | 88,148 | +0.10(+0.55%) |
May 19, 2022 | 17.29 | 17.61 | 17.29 | 17.42 | 83,166 | -0.12(-0.68%) |
May 18, 2022 | 17.89 | 17.89 | 17.44 | 17.54 | 77,798 | -0.45(-2.48%) |
May 17, 2022 | 17.73 | 18.14 | 17.61 | 17.99 | 69,781 | +0.43(+2.45%) |
May 16, 2022 | 17.40 | 17.61 | 17.32 | 17.56 | 121,296 | +0.30(+1.74%) |
May 13, 2022 | 17.30 | 17.53 | 17.26 | 17.26 | 114,523 | +0.11(+0.65%) |
May 12, 2022 | 17.01 | 17.24 | 16.96 | 17.15 | 98,410 | +0.04(+0.25%) |
May 11, 2022 | 17.35 | 17.68 | 17.09 | 17.11 | 86,692 | -0.24(-1.39%) |
May 10, 2022 | 17.41 | 17.51 | 17.13 | 17.35 | 89,858 | +0.14(+0.80%) |
May 09, 2022 | 17.98 | 18.10 | 17.16 | 17.21 | 212,459 | -1.06(-5.83%) |
May 06, 2022 | 18.23 | 18.37 | 17.94 | 18.27 | 57,296 | -0.06(-0.33%) |
May 05, 2022 | 18.77 | 18.89 | 18.20 | 18.33 | 83,554 | -0.55(-2.91%) |
May 04, 2022 | 18.56 | 18.94 | 18.44 | 18.88 | 74,991 | +0.38(+2.04%) |
May 03, 2022 | 18.42 | 18.82 | 18.36 | 18.50 | 94,086 | +0.05(+0.28%) |
May 02, 2022 | 18.76 | 18.86 | 18.17 | 18.45 | 135,059 | -0.40(-2.14%) |
Apr 29, 2022 | 19.11 | 19.20 | 18.66 | 18.86 | 100,726 | -0.36(-1.88%) |
Apr 28, 2022 | 18.68 | 19.29 | 18.52 | 19.22 | 96,462 | +0.56(+2.99%) |
Apr 27, 2022 | 18.66 | 18.85 | 18.49 | 18.66 | 92,347 | +0.04(+0.23%) |
Apr 26, 2022 | 18.87 | 18.95 | 18.52 | 18.62 | 107,296 | -0.27(-1.45%) |
Apr 25, 2022 | 18.87 | 18.94 | 18.48 | 18.89 | 123,669 | -0.09(-0.45%) |
Apr 22, 2022 | 19.65 | 19.65 | 18.96 | 18.98 | 109,077 | -0.73(-3.70%) |
Apr 21, 2022 | 20.01 | 20.01 | 19.61 | 19.71 | 75,197 | -0.15(-0.78%) |
Apr 20, 2022 | 19.79 | 20.01 | 19.58 | 19.86 | 109,275 | +0.24(+1.24%) |
Apr 19, 2022 | 19.41 | 19.72 | 19.40 | 19.62 | 97,898 | +0.18(+0.92%) |
Apr 18, 2022 | 19.79 | 19.79 | 19.31 | 19.44 | 109,448 | -0.23(-1.17%) |
Apr 14, 2022 | 19.61 | 19.80 | 19.47 | 19.67 | 150,178 | +0.03(+0.17%) |
Apr 13, 2022 | 19.34 | 19.64 | 19.30 | 19.64 | 90,041 | +0.21(+1.06%) |
Apr 12, 2022 | 19.68 | 19.75 | 19.26 | 19.43 | 195,259 | -0.03(-0.13%) |
Apr 11, 2022 | 19.74 | 19.80 | 19.36 | 19.46 | 203,429 | -0.24(-1.21%) |
Apr 08, 2022 | 19.64 | 19.82 | 19.52 | 19.70 | 121,071 | +0.08(+0.39%) |
Apr 07, 2022 | 19.16 | 19.70 | 19.11 | 19.62 | 97,160 | +0.51(+2.68%) |
Apr 06, 2022 | 18.96 | 19.18 | 18.89 | 19.11 | 113,267 | +0.03(+0.18%) |
Apr 05, 2022 | 19.20 | 19.35 | 19.02 | 19.07 | 162,059 | -0.13(-0.67%) |
Apr 04, 2022 | 19.41 | 19.46 | 19.19 | 19.20 | 96,320 | -0.17(-0.88%) |
Apr 01, 2022 | 19.03 | 19.40 | 19.03 | 19.37 | 95,931 | +0.35(+1.84%) |
Mar 31, 2022 | 19.29 | 19.35 | 19.01 | 19.02 | 177,240 | -0.15(-0.76%) |
Mar 30, 2022 | 19.12 | 19.17 | 18.95 | 19.17 | 69,700 | +0.05(+0.27%) |
Mar 29, 2022 | 19.09 | 19.15 | 18.94 | 19.11 | 81,816 | +0.19(+0.99%) |
Mar 28, 2022 | 18.79 | 18.94 | 18.67 | 18.93 | 91,155 | +0.16(+0.87%) |
Mar 25, 2022 | 18.61 | 18.81 | 18.54 | 18.76 | 81,177 | +0.15(+0.83%) |
Mar 24, 2022 | 18.56 | 18.74 | 18.47 | 18.61 | 143,970 | +0.12(+0.65%) |
Mar 23, 2022 | 18.93 | 18.93 | 18.48 | 18.49 | 213,627 | -0.48(-2.52%) |
Mar 22, 2022 | 19.01 | 19.09 | 18.89 | 18.97 | 74,518 | +0.08(+0.41%) |
Mar 21, 2022 | 19.11 | 19.19 | 18.86 | 18.89 | 115,704 | -0.10(-0.54%) |
Mar 18, 2022 | 18.70 | 19.11 | 18.70 | 19.00 | 61,855 | +0.18(+0.97%) |
Mar 17, 2022 | 18.32 | 18.86 | 18.32 | 18.81 | 89,868 | +0.46(+2.50%) |
Mar 16, 2022 | 18.32 | 18.68 | 18.09 | 18.35 | 86,753 | +0.18(+0.98%) |
Mar 15, 2022 | 17.95 | 18.28 | 17.92 | 18.18 | 62,137 | +0.37(+2.05%) |
Mar 14, 2022 | 17.76 | 18.24 | 17.76 | 17.81 | 83,725 | -0.06(-0.33%) |
Mar 11, 2022 | 18.12 | 18.30 | 17.87 | 17.87 | 59,231 | -0.20(-1.13%) |
Mar 10, 2022 | 17.95 | 18.15 | 17.90 | 18.07 | 61,649 | -0.06(-0.33%) |
Mar 09, 2022 | 17.96 | 18.30 | 17.96 | 18.13 | 68,698 | +0.36(+2.01%) |
Mar 08, 2022 | 18.07 | 18.22 | 17.70 | 17.78 | 187,863 | -0.37(-2.06%) |
Mar 07, 2022 | 18.45 | 18.45 | 18.07 | 18.15 | 95,287 | -0.36(-1.93%) |
Mar 04, 2022 | 18.34 | 18.59 | 18.26 | 18.51 | 76,739 | -0.03(-0.14%) |
Mar 03, 2022 | 18.65 | 18.73 | 18.41 | 18.53 | 80,002 | +0.00(+0.00%) |
Mar 02, 2022 | 18.32 | 18.60 | 18.26 | 18.53 | 135,337 | +0.37(+2.01%) |
Mar 01, 2022 | 18.23 | 18.55 | 18.12 | 18.17 | 99,803 | -0.17(-0.93%) |
Feb 28, 2022 | 18.28 | 18.37 | 18.07 | 18.34 | 115,351 | -0.05(-0.28%) |
Feb 25, 2022 | 17.76 | 18.44 | 18.02 | 18.39 | 129,745 | +0.65(+3.69%) |
Feb 24, 2022 | 16.82 | 17.77 | 16.37 | 17.73 | 209,145 | +0.20(+1.16%) |
Feb 23, 2022 | 17.95 | 18.07 | 17.53 | 17.53 | 115,786 | -0.37(-2.04%) |
Feb 22, 2022 | 18.02 | 18.24 | 17.68 | 17.90 | 135,372 | -0.42(-2.27%) |
Feb 18, 2022 | 18.31 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.58 | 18.69 | 18.42 | 18.42 | 61,320 | -0.24(-1.26%) |
Feb 16, 2022 | 18.65 | 18.84 | 18.53 | 18.66 | 48,892 | -0.02(-0.09%) |
Feb 15, 2022 | 18.53 | 18.76 | 18.53 | 18.68 | 57,497 | +0.25(+1.38%) |
Feb 14, 2022 | 18.68 | 18.69 | 18.32 | 18.42 | 85,877 | -0.25(-1.36%) |
Feb 11, 2022 | 19.00 | 19.13 | 18.60 | 18.68 | 91,456 | -0.35(-1.82%) |
Feb 10, 2022 | 19.17 | 19.37 | 18.99 | 19.02 | 87,459 | -0.30(-1.58%) |
Feb 09, 2022 | 19.39 | 19.44 | 19.28 | 19.33 | 122,117 | +0.08(+0.44%) |
Feb 08, 2022 | 19.02 | 19.35 | 18.95 | 19.24 | 89,062 | +0.06(+0.31%) |
Feb 07, 2022 | 19.44 | 19.45 | 19.05 | 19.18 | 75,849 | -0.19(-0.96%) |
Feb 04, 2022 | 19.21 | 19.47 | 19.21 | 19.37 | 41,976 | +0.16(+0.84%) |
Feb 03, 2022 | 19.41 | 19.20 | 19.21 | 72,129 | -0.37(-1.90%) | |
Feb 02, 2022 | 19.45 | 19.71 | 19.20 | 19.58 | 82,540 | +0.23(+1.18%) |
Feb 01, 2022 | 19.21 | 19.45 | 19.13 | 19.35 | 62,871 | +0.24(+1.24%) |
Jan 31, 2022 | 18.73 | 19.16 | 19.12 | 107,296 | +0.41(+2.17%) | |
Jan 28, 2022 | 18.15 | 18.68 | 18.02 | 18.71 | 88,664 | +0.55(+3.03%) |
Jan 27, 2022 | 18.14 | 18.58 | 18.05 | 18.16 | 116,957 | +0.17(+0.94%) |
Jan 26, 2022 | 18.12 | 18.61 | 17.97 | 17.99 | 136,322 | -0.04(-0.23%) |
Jan 25, 2022 | 17.91 | 18.27 | 17.72 | 18.03 | 123,831 | -0.13(-0.70%) |
Jan 24, 2022 | 18.18 | 18.27 | 17.20 | 18.16 | 354,572 | -0.40(-2.14%) |
Jan 21, 2022 | 19.60 | 19.62 | 18.34 | 18.56 | 303,117 | -1.02(-5.23%) |
Jan 20, 2022 | 19.94 | 20.21 | 19.53 | 19.58 | 102,571 | -0.25(-1.24%) |
Jan 19, 2022 | 20.38 | 20.72 | 19.78 | 19.83 | 129,890 | -0.57(-2.81%) |
Jan 18, 2022 | 20.42 | 20.67 | 20.22 | 20.40 | 114,549 | -0.10(-0.49%) |
Jan 14, 2022 | 20.50 | 0 | +0.20(+1.00%) | |||
Jan 13, 2022 | 20.92 | 20.92 | 20.30 | 20.30 | 97,676 | -0.55(-2.63%) |
Jan 12, 2022 | 20.42 | 20.92 | 20.42 | 20.84 | 81,405 | +0.40(+1.94%) |
Jan 11, 2022 | 20.16 | 20.54 | 20.05 | 20.45 | 86,948 | +0.39(+1.93%) |
Jan 10, 2022 | 20.07 | 20.14 | 19.89 | 20.06 | 120,544 | -0.08(-0.42%) |
Jan 07, 2022 | 20.29 | 20.41 | 20.15 | 20.15 | 89,901 | -0.19(-0.95%) |
Jan 06, 2022 | 20.61 | 20.63 | 20.28 | 20.34 | 109,421 | -0.38(-1.83%) |
Jan 05, 2022 | 20.99 | 21.21 | 20.71 | 20.72 | 104,349 | -0.26(-1.24%) |
Jan 04, 2022 | 21.48 | 21.51 | 20.98 | 20.98 | 107,005 | -0.35(-1.66%) |
Jan 03, 2022 | 21.47 | 21.47 | 21.22 | 21.33 | 113,027 | -0.25(-1.17%) |
Dec 31, 2021 | 21.67 | 21.67 | 21.48 | 21.59 | 71,706 | +0.04(+0.20%) |
Dec 30, 2021 | 21.35 | 21.57 | 21.32 | 21.54 | 66,421 | +0.19(+0.87%) |
Dec 29, 2021 | 21.22 | 21.36 | 21.17 | 21.36 | 45,238 | +0.14(+0.67%) |
Dec 28, 2021 | 21.31 | 21.32 | 21.16 | 21.22 | 40,400 | +0.00(+0.00%) |
Dec 27, 2021 | 20.99 | 21.26 | 20.99 | 21.22 | 106,668 | +0.10(+0.48%) |
Dec 23, 2021 | 21.16 | 21.24 | 21.06 | 21.11 | 91,110 | +0.03(+0.16%) |
Dec 22, 2021 | 20.82 | 21.09 | 20.76 | 21.08 | 94,902 | +0.32(+1.54%) |
Dec 21, 2021 | 20.63 | 20.77 | 20.62 | 20.76 | 82,786 | +0.24(+1.15%) |
Dec 20, 2021 | 20.20 | 20.53 | 20.20 | 20.53 | 108,903 | +0.18(+0.87%) |
Dec 17, 2021 | 20.41 | 20.52 | 20.21 | 20.35 | 66,562 | -0.28(-1.38%) |
Dec 16, 2021 | 21.00 | 21.08 | 20.53 | 20.63 | 84,775 | -0.38(-1.79%) |
Dec 15, 2021 | 20.12 | 21.10 | 20.03 | 21.01 | 134,638 | +0.88(+4.37%) |
Dec 14, 2021 | 20.07 | 20.19 | 20.01 | 20.13 | 50,157 | +0.03(+0.17%) |
Dec 13, 2021 | 20.04 | 20.23 | 20.04 | 20.10 | 60,863 | +0.03(+0.13%) |
Dec 10, 2021 | 19.81 | 20.10 | 19.78 | 20.07 | 54,840 | +0.33(+1.66%) |
Dec 09, 2021 | 19.77 | 19.86 | 19.69 | 19.74 | 58,735 | -0.04(-0.21%) |
Dec 08, 2021 | 19.70 | 19.81 | 19.57 | 19.79 | 78,129 | +0.25(+1.29%) |
Dec 07, 2021 | 19.84 | 19.97 | 19.51 | 19.53 | 135,846 | -0.12(-0.60%) |
Dec 06, 2021 | 19.52 | 19.69 | 19.40 | 19.65 | 123,732 | +0.33(+1.69%) |
Dec 03, 2021 | 19.63 | 19.77 | 19.27 | 19.33 | 89,585 | -0.31(-1.58%) |
Dec 02, 2021 | 19.71 | 19.78 | 19.63 | 19.64 | 71,559 | -0.09(-0.47%) |
Dec 01, 2021 | 19.81 | 20.11 | 19.73 | 19.73 | 61,573 | +0.02(+0.08%) |
Nov 30, 2021 | 20.19 | 20.19 | 19.95 | 19.71 | 96,582 | -0.47(-2.33%) |
Nov 29, 2021 | 20.11 | 20.24 | 20.05 | 20.18 | 133,093 | +0.13(+0.63%) |
Nov 26, 2021 | 20.16 | 20.25 | 19.95 | 20.05 | 58,985 | -0.18(-0.91%) |
Nov 24, 2021 | 20.21 | 20.25 | 20.15 | 20.24 | 50,312 | +0.00(+0.00%) |
Nov 23, 2021 | 20.34 | 20.43 | 20.16 | 20.24 | 87,263 | -0.15(-0.74%) |
Nov 22, 2021 | 20.43 | 20.44 | 20.29 | 20.39 | 61,442 | -0.07(-0.33%) |
Nov 19, 2021 | 20.56 | 20.56 | 20.41 | 20.46 | 57,964 | -0.15(-0.73%) |
Nov 18, 2021 | 20.70 | 20.60 | 20.57 | 20.61 | 51,317 | -0.01(-0.03%) |
Nov 17, 2021 | 20.62 | 20.64 | 20.47 | 20.61 | 61,644 | +0.04(+0.20%) |
Nov 16, 2021 | 20.46 | 20.76 | 20.46 | 20.57 | 72,103 | +0.13(+0.65%) |
Nov 15, 2021 | 20.61 | 20.72 | 20.43 | 20.44 | 68,061 | -0.15(-0.73%) |
Nov 12, 2021 | 20.58 | 20.64 | 20.54 | 20.59 | 43,363 | +0.07(+0.33%) |
Nov 11, 2021 | 20.66 | 20.82 | 20.49 | 20.52 | 56,470 | -0.08(-0.36%) |
Nov 10, 2021 | 20.48 | 20.60 | 61,416 | -0.02(-0.12%) | ||
Nov 09, 2021 | 20.56 | 20.62 | 20.46 | 20.62 | 78,824 | +0.02(+0.12%) |
Nov 08, 2021 | 20.45 | 20.62 | 20.37 | 20.60 | 89,124 | +0.16(+0.78%) |
Nov 05, 2021 | 20.62 | 20.68 | 20.32 | 20.44 | 74,149 | -0.11(-0.53%) |
Nov 04, 2021 | 20.77 | 20.81 | 20.45 | 20.55 | 97,030 | -0.23(-1.08%) |
Nov 03, 2021 | 20.79 | 20.81 | 20.71 | 20.77 | 61,019 | +0.06(+0.28%) |
Nov 02, 2021 | 20.67 | 20.81 | 20.62 | 20.71 | 72,065 | +0.06(+0.29%) |
Nov 01, 2021 | 20.68 | 20.71 | 20.55 | 20.65 | 96,543 | -0.02(-0.09%) |
Oct 29, 2021 | 20.33 | 20.71 | 20.28 | 20.67 | 175,337 | +0.41(+2.02%) |
Oct 28, 2021 | 20.08 | 20.29 | 19.98 | 20.26 | 116,077 | +0.28(+1.42%) |
Oct 27, 2021 | 19.95 | 20.05 | 19.94 | 19.98 | 74,645 | -0.03(-0.17%) |
Oct 26, 2021 | 19.96 | 20.03 | 20.01 | 66,622 | +0.03(+0.17%) | |
Oct 25, 2021 | 19.87 | 19.98 | 19.75 | 19.98 | 90,959 | +0.10(+0.50%) |
Oct 22, 2021 | 19.70 | 19.90 | 19.58 | 19.88 | 101,618 | +0.25(+1.27%) |
Oct 21, 2021 | 19.63 | 19.65 | 19.44 | 19.63 | 104,013 | +0.08(+0.43%) |
Oct 20, 2021 | 19.35 | 19.65 | 19.35 | 19.55 | 122,158 | +0.28(+1.43%) |
Oct 19, 2021 | 19.05 | 19.31 | 19.03 | 19.27 | 190,931 | +0.30(+1.59%) |
Oct 18, 2021 | 18.87 | 18.97 | 18.76 | 18.97 | 204,577 | +0.13(+0.71%) |
Oct 15, 2021 | 18.93 | 18.97 | 18.81 | 18.84 | 256,004 | -0.02(-0.13%) |
Oct 14, 2021 | 18.98 | 19.02 | 18.81 | 18.86 | 347,793 | +0.00(+0.00%) |
Oct 13, 2021 | 18.85 | 18.89 | 18.81 | 18.86 | 102,165 | +0.01(+0.04%) |
Oct 12, 2021 | 18.97 | 19.07 | 18.82 | 18.85 | 74,368 | -0.10(-0.53%) |
Oct 11, 2021 | 18.93 | 19.09 | 18.90 | 18.95 | 120,079 | -0.02(-0.09%) |
Oct 08, 2021 | 19.04 | 19.07 | 18.90 | 18.97 | 63,032 | -0.07(-0.39%) |
Oct 07, 2021 | 18.79 | 19.11 | 18.79 | 19.04 | 81,913 | +0.32(+1.68%) |
Oct 06, 2021 | 18.71 | 18.75 | 18.53 | 18.73 | 103,716 | -0.07(-0.40%) |
Oct 05, 2021 | 18.64 | 18.89 | 18.61 | 18.80 | 102,982 | +0.20(+1.07%) |
Oct 04, 2021 | 18.90 | 18.93 | 18.53 | 18.60 | 111,764 | -0.30(-1.58%) |
Oct 01, 2021 | 18.82 | 18.98 | 18.60 | 18.90 | 133,290 | +0.10(+0.53%) |
Sep 30, 2021 | 19.09 | 19.09 | 18.79 | 18.80 | 105,690 | -0.12(-0.66%) |
Sep 29, 2021 | 18.69 | 18.95 | 18.69 | 18.93 | 113,655 | +0.26(+1.38%) |
Sep 28, 2021 | 18.89 | 18.89 | 18.55 | 18.67 | 212,965 | -0.32(-1.70%) |
Sep 27, 2021 | 19.27 | 19.27 | 18.96 | 18.99 | 107,783 | -0.22(-1.17%) |
Sep 24, 2021 | 19.32 | 19.34 | 19.18 | 19.22 | 93,069 | -0.15(-0.77%) |
Sep 23, 2021 | 19.26 | 19.48 | 19.26 | 19.37 | 82,352 | +0.14(+0.73%) |
Sep 22, 2021 | 19.19 | 19.29 | 19.18 | 19.23 | 55,637 | +0.08(+0.43%) |
Sep 21, 2021 | 19.05 | 19.23 | 19.04 | 19.14 | 136,879 | +0.10(+0.52%) |
Sep 20, 2021 | 19.14 | 19.29 | 18.91 | 19.04 | 186,301 | -0.36(-1.84%) |
Sep 17, 2021 | 19.81 | 19.82 | 19.35 | 19.40 | 260,992 | -0.45(-2.29%) |
Sep 16, 2021 | 19.85 | 19.98 | 19.76 | 19.85 | 76,019 | -0.05(-0.25%) |
Sep 15, 2021 | 19.81 | 19.96 | 19.66 | 19.90 | 86,961 | +0.14(+0.71%) |
Sep 14, 2021 | 20.04 | 20.04 | 19.74 | 19.76 | 79,179 | -0.19(-0.95%) |
Sep 13, 2021 | 20.21 | 20.28 | 19.87 | 19.95 | 127,013 | -0.25(-1.23%) |
Sep 10, 2021 | 20.33 | 20.37 | 20.16 | 20.20 | 57,198 | -0.10(-0.49%) |
Sep 09, 2021 | 20.45 | 20.53 | 20.16 | 20.30 | 100,996 | -0.17(-0.81%) |
Sep 08, 2021 | 20.48 | 20.52 | 20.39 | 20.47 | 63,825 | +0.02(+0.12%) |
Sep 07, 2021 | 20.51 | 20.51 | 20.38 | 20.44 | 87,628 | -0.11(-0.52%) |
Sep 03, 2021 | 20.52 | 20.68 | 20.44 | 20.55 | 79,434 | +0.02(+0.12%) |
Sep 02, 2021 | 20.46 | 20.54 | 20.45 | 20.52 | 56,640 | +0.06(+0.28%) |
Sep 01, 2021 | 20.48 | 20.54 | 20.42 | 20.47 | 93,041 | +0.02(+0.12%) |
Aug 31, 2021 | 20.28 | 20.49 | 20.28 | 20.44 | 83,218 | +0.16(+0.77%) |
Aug 30, 2021 | 20.27 | 20.32 | 20.16 | 20.28 | 111,541 | +0.02(+0.08%) |
Aug 27, 2021 | 20.33 | 20.48 | 20.27 | 20.27 | 51,571 | -0.04(-0.20%) |
Aug 26, 2021 | 20.65 | 20.70 | 20.26 | 20.31 | 117,210 | -0.37(-1.80%) |
Aug 25, 2021 | 20.61 | 20.75 | 20.55 | 20.68 | 89,504 | +0.13(+0.62%) |
Aug 24, 2021 | 20.52 | 20.58 | 20.48 | 20.55 | 75,636 | +0.05(+0.26%) |
Aug 23, 2021 | 20.49 | 20.62 | 20.49 | 20.50 | 73,064 | +0.03(+0.16%) |
Aug 20, 2021 | 20.48 | 20.58 | 20.42 | 20.47 | 75,437 | -0.02(-0.08%) |
Aug 19, 2021 | 20.76 | 20.84 | 20.33 | 20.48 | 153,944 | -0.44(-2.12%) |
Aug 18, 2021 | 21.32 | 21.32 | 20.89 | 20.93 | 80,431 | -0.12(-0.55%) |
Aug 17, 2021 | 20.55 | 21.18 | 20.54 | 21.04 | 204,462 | +0.48(+2.32%) |
Aug 16, 2021 | 20.29 | 20.56 | 20.24 | 20.56 | 109,329 | +0.20(+0.97%) |
Aug 13, 2021 | 20.28 | 20.43 | 20.28 | 20.37 | 84,754 | +0.04(+0.20%) |
Aug 12, 2021 | 20.30 | 20.36 | 20.24 | 20.33 | 55,437 | +0.09(+0.45%) |
Aug 11, 2021 | 20.29 | 20.33 | 20.19 | 20.24 | 115,480 | -0.03(-0.16%) |
Aug 10, 2021 | 20.15 | 20.30 | 20.07 | 20.27 | 102,082 | +0.12(+0.57%) |
Aug 09, 2021 | 20.00 | 20.15 | 19.87 | 20.15 | 180,476 | +0.23(+1.16%) |
Aug 06, 2021 | 19.87 | 19.96 | 19.81 | 19.92 | 74,202 | +0.11(+0.54%) |
Aug 05, 2021 | 19.94 | 20.03 | 19.66 | 19.82 | 147,384 | -0.14(-0.70%) |
Aug 04, 2021 | 20.22 | 20.27 | 19.83 | 19.96 | 212,033 | -0.25(-1.22%) |
Aug 03, 2021 | 20.01 | 20.23 | 20.01 | 20.20 | 67,408 | +0.20(+0.99%) |