Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.45 | 17.79 | 17.34 | 17.75 | 56,792 | +0.36(+2.06%) |
Jul 28, 2022 | 17.20 | 17.40 | 16.70 | 17.39 | 46,234 | +0.31(+1.82%) |
Jul 27, 2022 | 16.55 | 17.17 | 16.55 | 17.08 | 45,711 | +0.64(+3.87%) |
Jul 26, 2022 | 16.67 | 16.99 | 16.44 | 16.44 | 59,761 | -0.25(-1.48%) |
Jul 25, 2022 | 16.71 | 16.87 | 16.61 | 16.69 | 35,670 | +0.02(+0.10%) |
Jul 22, 2022 | 17.01 | 17.06 | 16.62 | 16.67 | 27,140 | -0.26(-1.55%) |
Jul 21, 2022 | 16.87 | 17.21 | 16.74 | 16.94 | 32,144 | +0.12(+0.71%) |
Jul 20, 2022 | 16.55 | 17.20 | 16.49 | 16.82 | 72,965 | +0.29(+1.73%) |
Jul 19, 2022 | 16.12 | 16.66 | 16.12 | 16.53 | 34,858 | +0.52(+3.23%) |
Jul 18, 2022 | 16.09 | 16.42 | 15.99 | 16.01 | 67,272 | -0.04(-0.25%) |
Jul 15, 2022 | 16.05 | 16.10 | 15.86 | 16.05 | 30,210 | +0.23(+1.46%) |
Jul 14, 2022 | 15.82 | 15.99 | 15.68 | 15.82 | 48,908 | -0.21(-1.34%) |
Jul 13, 2022 | 15.92 | 16.22 | 15.81 | 16.04 | 29,790 | -0.16(-0.98%) |
Jul 12, 2022 | 16.35 | 16.53 | 16.06 | 16.20 | 18,812 | -0.18(-1.07%) |
Jul 11, 2022 | 16.44 | 16.65 | 16.08 | 16.37 | 36,496 | -0.08(-0.48%) |
Jul 08, 2022 | 16.35 | 16.45 | 16.01 | 16.45 | 17,816 | +0.12(+0.73%) |
Jul 07, 2022 | 16.09 | 16.40 | 15.94 | 16.33 | 61,490 | +0.18(+1.12%) |
Jul 06, 2022 | 16.31 | 16.31 | 15.90 | 16.15 | 46,583 | -0.12(-0.73%) |
Jul 05, 2022 | 15.87 | 16.27 | 15.80 | 16.27 | 42,693 | +0.23(+1.43%) |
Jul 01, 2022 | 15.53 | 16.04 | 15.26 | 16.04 | 71,522 | +0.65(+4.20%) |
Jun 30, 2022 | 15.28 | 15.40 | 15.01 | 15.39 | 50,112 | +0.05(+0.31%) |
Jun 29, 2022 | 15.45 | 15.51 | 15.28 | 15.34 | 18,654 | -0.02(-0.10%) |
Jun 28, 2022 | 15.78 | 15.98 | 15.28 | 15.36 | 43,566 | -0.39(-2.50%) |
Jun 27, 2022 | 15.75 | 15.86 | 15.54 | 15.75 | 38,958 | +0.02(+0.10%) |
Jun 24, 2022 | 15.31 | 15.74 | 15.31 | 15.74 | 29,206 | +0.57(+3.74%) |
Jun 23, 2022 | 14.95 | 15.25 | 14.94 | 15.17 | 27,322 | +0.23(+1.53%) |
Jun 22, 2022 | 14.82 | 15.16 | 14.82 | 14.94 | 26,598 | -0.02(-0.11%) |
Jun 21, 2022 | 14.88 | 15.19 | 14.88 | 14.96 | 61,879 | +0.28(+1.93%) |
Jun 17, 2022 | 14.72 | 15.08 | 14.56 | 14.67 | 82,524 | -0.05(-0.32%) |
Jun 16, 2022 | 15.19 | 15.23 | 14.64 | 14.72 | 67,716 | -0.74(-4.79%) |
Jun 15, 2022 | 15.07 | 15.53 | 15.07 | 15.46 | 43,550 | +0.41(+2.72%) |
Jun 14, 2022 | 15.10 | 15.39 | 14.90 | 15.05 | 54,489 | -0.06(-0.42%) |
Jun 13, 2022 | 16.06 | 16.43 | 15.02 | 15.12 | 133,537 | -1.25(-7.66%) |
Jun 10, 2022 | 16.75 | 16.75 | 16.32 | 16.37 | 68,003 | -0.40(-2.40%) |
Jun 09, 2022 | 17.24 | 17.32 | 16.75 | 16.77 | 74,510 | -0.53(-3.07%) |
Jun 08, 2022 | 17.20 | 17.39 | 17.17 | 17.30 | 33,841 | +0.16(+0.96%) |
Jun 07, 2022 | 16.90 | 17.15 | 16.62 | 17.14 | 36,300 | +0.24(+1.43%) |
Jun 06, 2022 | 17.12 | 17.18 | 16.89 | 16.90 | 33,255 | -0.14(-0.83%) |
Jun 03, 2022 | 17.09 | 17.10 | 16.80 | 17.04 | 50,313 | -0.06(-0.37%) |
Jun 02, 2022 | 16.90 | 17.10 | 16.73 | 17.10 | 64,900 | +0.27(+1.58%) |
Jun 01, 2022 | 17.19 | 17.19 | 16.62 | 16.83 | 53,586 | -0.07(-0.42%) |
May 31, 2022 | 16.98 | 17.03 | 16.68 | 16.91 | 57,824 | -0.01(-0.05%) |
May 27, 2022 | 16.41 | 17.03 | 16.37 | 16.91 | 69,332 | +0.51(+3.10%) |
May 26, 2022 | 16.00 | 16.50 | 16.00 | 16.40 | 55,947 | +0.34(+2.09%) |
May 25, 2022 | 15.63 | 16.10 | 15.63 | 16.07 | 80,383 | +0.30(+1.88%) |
May 24, 2022 | 16.02 | 16.11 | 15.70 | 15.77 | 50,667 | -0.34(-2.09%) |
May 23, 2022 | 15.90 | 16.30 | 15.67 | 16.11 | 70,888 | +0.24(+1.53%) |
May 20, 2022 | 15.90 | 16.19 | 15.64 | 15.87 | 106,539 | +0.05(+0.30%) |
May 19, 2022 | 15.73 | 16.01 | 15.73 | 15.82 | 42,403 | -0.05(-0.30%) |
May 18, 2022 | 16.40 | 16.44 | 15.77 | 15.87 | 65,761 | -0.55(-3.33%) |
May 17, 2022 | 16.07 | 16.57 | 16.07 | 16.41 | 39,192 | +0.41(+2.54%) |
May 16, 2022 | 16.29 | 16.45 | 15.90 | 16.01 | 56,674 | -0.22(-1.35%) |
May 13, 2022 | 16.26 | 16.54 | 16.16 | 16.22 | 38,050 | +0.09(+0.58%) |
May 12, 2022 | 16.60 | 16.78 | 16.06 | 16.13 | 41,577 | -0.58(-3.49%) |
May 11, 2022 | 16.43 | 16.90 | 16.20 | 16.71 | 97,532 | +0.25(+1.54%) |
May 10, 2022 | 17.06 | 17.16 | 16.31 | 16.46 | 49,837 | -0.45(-2.66%) |
May 09, 2022 | 17.38 | 17.56 | 16.78 | 16.91 | 47,693 | -0.85(-4.80%) |
May 06, 2022 | 17.65 | 18.20 | 17.34 | 17.76 | 64,603 | +0.03(+0.17%) |
May 05, 2022 | 17.88 | 17.95 | 17.40 | 17.73 | 64,573 | -0.24(-1.34%) |
May 04, 2022 | 18.05 | 18.22 | 17.48 | 17.97 | 78,075 | +0.03(+0.17%) |
May 03, 2022 | 18.27 | 18.27 | 17.93 | 17.94 | 54,477 | -0.13(-0.73%) |
May 02, 2022 | 18.33 | 18.33 | 17.77 | 18.07 | 57,524 | +0.01(+0.04%) |
Apr 29, 2022 | 18.30 | 18.30 | 17.85 | 18.06 | 53,341 | -0.29(-1.56%) |
Apr 28, 2022 | 17.92 | 18.41 | 17.89 | 18.35 | 38,812 | +0.47(+2.60%) |
Apr 27, 2022 | 18.07 | 18.12 | 17.80 | 17.89 | 39,109 | -0.06(-0.35%) |
Apr 26, 2022 | 18.55 | 18.55 | 17.75 | 17.95 | 74,793 | -0.53(-2.85%) |
Apr 25, 2022 | 18.24 | 18.48 | 18.23 | 18.48 | 33,560 | +0.16(+0.89%) |
Apr 22, 2022 | 18.92 | 19.01 | 18.30 | 18.31 | 77,006 | -0.67(-3.51%) |
Apr 21, 2022 | 19.19 | 19.32 | 18.89 | 18.98 | 36,948 | -0.13(-0.69%) |
Apr 20, 2022 | 19.52 | 19.52 | 18.99 | 19.11 | 52,028 | -0.13(-0.68%) |
Apr 19, 2022 | 18.84 | 19.33 | 18.84 | 19.24 | 31,527 | +0.40(+2.10%) |
Apr 18, 2022 | 18.89 | 19.06 | 18.82 | 18.85 | 71,672 | -0.09(-0.45%) |
Apr 14, 2022 | 19.24 | 19.24 | 18.77 | 18.93 | 76,400 | +0.07(+0.37%) |
Apr 13, 2022 | 18.36 | 18.92 | 18.36 | 18.86 | 64,120 | +0.49(+2.66%) |
Apr 12, 2022 | 18.48 | 18.74 | 18.28 | 18.37 | 30,009 | +0.05(+0.30%) |
Apr 11, 2022 | 18.68 | 18.68 | 18.24 | 18.32 | 60,927 | -0.36(-1.95%) |
Apr 08, 2022 | 18.72 | 18.81 | 18.58 | 18.68 | 32,416 | -0.16(-0.86%) |
Apr 07, 2022 | 18.92 | 19.01 | 18.51 | 18.85 | 33,938 | -0.12(-0.65%) |
Apr 06, 2022 | 19.12 | 19.21 | 18.68 | 18.97 | 45,781 | -0.26(-1.36%) |
Apr 05, 2022 | 19.64 | 19.88 | 19.12 | 19.23 | 81,129 | -0.65(-3.29%) |
Apr 04, 2022 | 19.69 | 19.89 | 19.46 | 19.89 | 57,846 | +0.22(+1.14%) |
Apr 01, 2022 | 19.87 | 19.87 | 19.39 | 19.66 | 54,813 | +0.08(+0.39%) |
Mar 31, 2022 | 19.52 | 19.66 | 19.52 | 19.59 | 36,514 | -0.08(-0.43%) |
Mar 30, 2022 | 19.78 | 19.79 | 19.50 | 19.67 | 45,910 | -0.14(-0.70%) |
Mar 29, 2022 | 19.70 | 19.82 | 19.30 | 19.81 | 35,608 | +0.32(+1.66%) |
Mar 28, 2022 | 19.31 | 19.57 | 19.29 | 19.49 | 52,296 | +0.14(+0.72%) |
Mar 25, 2022 | 19.70 | 19.70 | 19.29 | 19.35 | 20,443 | -0.15(-0.75%) |
Mar 24, 2022 | 19.22 | 19.62 | 19.22 | 19.49 | 27,521 | +0.22(+1.12%) |
Mar 23, 2022 | 19.49 | 19.59 | 19.28 | 19.28 | 32,824 | -0.26(-1.34%) |
Mar 22, 2022 | 19.10 | 19.82 | 19.10 | 19.54 | 28,070 | +0.35(+1.85%) |
Mar 21, 2022 | 19.51 | 19.66 | 19.12 | 19.19 | 34,923 | -0.23(-1.19%) |
Mar 18, 2022 | 18.85 | 19.73 | 18.85 | 19.42 | 41,605 | +0.53(+2.81%) |
Mar 17, 2022 | 18.39 | 19.21 | 18.39 | 18.89 | 41,203 | +0.47(+2.55%) |
Mar 16, 2022 | 18.10 | 18.60 | 18.10 | 18.42 | 55,365 | +0.38(+2.11%) |
Mar 15, 2022 | 17.66 | 18.29 | 17.59 | 18.04 | 66,122 | +0.02(+0.11%) |
Mar 14, 2022 | 18.53 | 18.68 | 18.01 | 18.02 | 33,529 | -0.68(-3.66%) |
Mar 11, 2022 | 19.40 | 19.78 | 18.70 | 18.70 | 39,150 | -0.74(-3.80%) |
Mar 10, 2022 | 18.99 | 19.83 | 18.89 | 19.44 | 22,482 | +0.16(+0.84%) |
Mar 09, 2022 | 18.95 | 19.42 | 18.95 | 19.28 | 26,795 | +0.45(+2.39%) |
Mar 08, 2022 | 19.58 | 19.58 | 18.58 | 18.83 | 50,415 | -0.96(-4.86%) |
Mar 07, 2022 | 19.57 | 20.15 | 19.18 | 19.79 | 29,589 | -0.01(-0.04%) |
Mar 04, 2022 | 19.85 | 20.16 | 19.13 | 19.80 | 37,119 | -0.18(-0.92%) |
Mar 03, 2022 | 20.35 | 20.92 | 19.76 | 19.98 | 28,998 | -0.27(-1.32%) |
Mar 02, 2022 | 20.31 | 20.36 | 19.73 | 20.25 | 20,019 | -0.31(-1.52%) |
Mar 01, 2022 | 20.42 | 20.58 | 19.64 | 20.56 | 31,013 | +0.34(+1.70%) |
Feb 28, 2022 | 19.59 | 20.57 | 19.48 | 20.22 | 30,747 | +0.28(+1.42%) |
Feb 25, 2022 | 19.52 | 20.11 | 19.29 | 19.94 | 35,481 | +0.47(+2.39%) |
Feb 24, 2022 | 18.38 | 19.47 | 17.93 | 19.47 | 74,523 | +0.47(+2.45%) |
Feb 23, 2022 | 19.55 | 19.77 | 18.93 | 19.00 | 55,958 | -0.48(-2.47%) |
Feb 22, 2022 | 19.74 | 20.23 | 19.48 | 19.48 | 79,207 | -0.42(-2.11%) |
Feb 18, 2022 | 19.90 | 0 | +0.23(+1.16%) | |||
Feb 17, 2022 | 19.94 | 20.16 | 19.58 | 19.68 | 60,442 | -0.33(-1.64%) |
Feb 16, 2022 | 19.92 | 20.22 | 19.87 | 20.00 | 34,661 | +0.02(+0.12%) |
Feb 15, 2022 | 19.88 | 20.21 | 19.87 | 19.98 | 42,066 | +0.09(+0.46%) |
Feb 14, 2022 | 19.88 | 20.62 | 19.88 | 19.89 | 15,584 | -0.19(-0.95%) |
Feb 11, 2022 | 20.30 | 20.88 | 20.02 | 20.08 | 42,168 | -0.29(-1.43%) |
Feb 10, 2022 | 20.80 | 21.05 | 20.32 | 20.37 | 40,938 | -0.66(-3.16%) |
Feb 09, 2022 | 20.92 | 21.35 | 20.88 | 21.04 | 32,588 | +0.30(+1.43%) |
Feb 08, 2022 | 20.91 | 21.45 | 20.74 | 20.74 | 54,012 | -0.14(-0.69%) |
Feb 07, 2022 | 20.74 | 21.14 | 20.74 | 20.88 | 27,329 | +0.29(+1.40%) |
Feb 04, 2022 | 20.69 | 20.80 | 20.31 | 20.60 | 69,618 | -0.14(-0.66%) |
Feb 03, 2022 | 21.10 | 20.72 | 20.73 | 31,136 | -0.66(-3.09%) | |
Feb 02, 2022 | 21.83 | 22.24 | 20.97 | 21.39 | 102,483 | -0.21(-0.98%) |
Feb 01, 2022 | 21.80 | 21.84 | 21.35 | 21.61 | 35,303 | +0.54(+2.56%) |
Jan 31, 2022 | 20.69 | 21.26 | 21.07 | 47,068 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.01 | 21.07 | 19.97 | 20.53 | 40,381 | +0.41(+2.04%) |
Jan 27, 2022 | 20.33 | 20.73 | 19.97 | 20.12 | 35,836 | -0.04(-0.19%) |
Jan 26, 2022 | 20.46 | 21.22 | 20.08 | 20.16 | 80,108 | -0.07(-0.34%) |
Jan 25, 2022 | 19.52 | 20.91 | 19.43 | 20.22 | 84,398 | +0.43(+2.19%) |
Jan 24, 2022 | 19.83 | 20.13 | 19.40 | 19.79 | 112,665 | -0.08(-0.42%) |
Jan 21, 2022 | 21.33 | 21.67 | 19.80 | 19.87 | 151,174 | -1.99(-9.10%) |
Jan 20, 2022 | 21.92 | 22.76 | 21.75 | 21.86 | 96,159 | -0.02(-0.07%) |
Jan 19, 2022 | 24.12 | 24.39 | 21.52 | 21.88 | 206,916 | -2.24(-9.29%) |
Jan 18, 2022 | 26.11 | 26.11 | 23.95 | 24.12 | 110,125 | -2.27(-8.60%) |
Jan 14, 2022 | 26.39 | 0 | -1.32(-4.77%) | |||
Jan 13, 2022 | 26.38 | 27.78 | 25.79 | 27.71 | 128,229 | +1.36(+5.16%) |
Jan 12, 2022 | 25.51 | 26.55 | 25.51 | 26.35 | 102,194 | +1.08(+4.27%) |
Jan 11, 2022 | 25.96 | 26.78 | 25.17 | 25.27 | 215,289 | -0.97(-3.68%) |
Jan 10, 2022 | 24.59 | 26.42 | 24.59 | 26.24 | 438,501 | +1.70(+6.92%) |
Jan 07, 2022 | 23.76 | 24.72 | 23.47 | 24.54 | 112,018 | +0.72(+3.01%) |
Jan 06, 2022 | 23.07 | 24.28 | 23.07 | 23.82 | 134,058 | +0.76(+3.27%) |
Jan 05, 2022 | 23.82 | 23.82 | 22.85 | 23.07 | 77,733 | -0.93(-3.87%) |
Jan 04, 2022 | 24.21 | 24.28 | 23.76 | 24.00 | 45,076 | -0.16(-0.66%) |
Jan 03, 2022 | 24.43 | 24.47 | 23.83 | 24.15 | 46,171 | -0.20(-0.81%) |
Dec 31, 2021 | 23.81 | 24.52 | 23.70 | 24.35 | 34,732 | +0.56(+2.35%) |
Dec 30, 2021 | 23.48 | 23.86 | 23.45 | 23.79 | 41,852 | +0.35(+1.51%) |
Dec 29, 2021 | 23.95 | 23.95 | 23.29 | 23.44 | 57,410 | -0.52(-2.17%) |
Dec 28, 2021 | 24.15 | 24.15 | 23.83 | 23.96 | 42,308 | -0.08(-0.35%) |
Dec 27, 2021 | 24.16 | 24.16 | 23.85 | 24.04 | 77,165 | -0.09(-0.38%) |
Dec 23, 2021 | 23.59 | 24.18 | 23.29 | 24.13 | 137,603 | +1.05(+4.54%) |
Dec 22, 2021 | 22.62 | 23.15 | 22.52 | 23.08 | 96,886 | +0.69(+3.06%) |
Dec 21, 2021 | 22.29 | 22.55 | 21.87 | 22.40 | 114,202 | +0.07(+0.31%) |
Dec 20, 2021 | 21.69 | 22.33 | 21.45 | 22.33 | 92,253 | +0.63(+2.93%) |
Dec 17, 2021 | 21.64 | 21.90 | 21.18 | 21.69 | 72,413 | -0.02(-0.09%) |
Dec 16, 2021 | 21.94 | 22.38 | 21.57 | 21.71 | 124,869 | +0.38(+1.79%) |
Dec 15, 2021 | 21.17 | 21.39 | 20.91 | 21.33 | 54,150 | +0.13(+0.63%) |
Dec 14, 2021 | 21.21 | 21.33 | 21.03 | 21.20 | 21,513 | -0.20(-0.92%) |
Dec 13, 2021 | 21.69 | 21.74 | 21.32 | 21.39 | 41,659 | -0.30(-1.38%) |
Dec 10, 2021 | 21.72 | 21.83 | 21.53 | 21.69 | 43,080 | +0.04(+0.20%) |
Dec 09, 2021 | 21.74 | 21.80 | 21.64 | 21.65 | 65,872 | -0.09(-0.41%) |
Dec 08, 2021 | 21.62 | 21.85 | 21.62 | 21.74 | 17,288 | +0.21(+1.00%) |
Dec 07, 2021 | 21.04 | 21.64 | 21.03 | 21.52 | 43,639 | +0.67(+3.21%) |
Dec 06, 2021 | 20.85 | 21.08 | 20.76 | 20.85 | 45,010 | +0.06(+0.30%) |
Dec 03, 2021 | 21.22 | 21.30 | 20.72 | 20.79 | 57,387 | -0.33(-1.56%) |
Dec 02, 2021 | 21.16 | 21.36 | 20.93 | 21.12 | 46,890 | +0.01(+0.03%) |
Dec 01, 2021 | 21.87 | 21.87 | 21.04 | 21.11 | 69,630 | -0.39(-1.79%) |
Nov 30, 2021 | 21.83 | 22.00 | 21.42 | 21.50 | 57,422 | -0.39(-1.76%) |
Nov 29, 2021 | 21.92 | 22.09 | 21.85 | 21.88 | 53,697 | +0.04(+0.20%) |
Nov 26, 2021 | 21.92 | 21.99 | 21.46 | 21.84 | 30,599 | -0.42(-1.90%) |
Nov 24, 2021 | 22.18 | 22.31 | 22.09 | 22.26 | 50,759 | +0.09(+0.40%) |
Nov 23, 2021 | 22.54 | 22.54 | 21.99 | 22.17 | 41,377 | -0.30(-1.35%) |
Nov 22, 2021 | 22.80 | 22.86 | 22.40 | 22.48 | 59,917 | -0.24(-1.06%) |
Nov 19, 2021 | 23.01 | 23.10 | 22.71 | 22.72 | 34,640 | -0.30(-1.32%) |
Nov 18, 2021 | 23.03 | 23.03 | 23.00 | 23.02 | 22,391 | -0.01(-0.06%) |
Nov 17, 2021 | 23.31 | 23.32 | 22.92 | 23.03 | 57,230 | -0.21(-0.92%) |
Nov 16, 2021 | 23.44 | 23.49 | 23.24 | 23.25 | 34,809 | -0.17(-0.73%) |
Nov 15, 2021 | 23.22 | 23.52 | 23.22 | 23.42 | 32,401 | +0.29(+1.26%) |
Nov 12, 2021 | 23.19 | 23.24 | 23.07 | 23.13 | 24,791 | -0.00(-0.02%) |
Nov 11, 2021 | 23.03 | 23.28 | 23.03 | 23.13 | 14,658 | +0.14(+0.59%) |
Nov 10, 2021 | 23.29 | 22.93 | 23.00 | 65,584 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.49 | 23.63 | 23.33 | 23.38 | 36,539 | -0.04(-0.19%) |
Nov 08, 2021 | 23.44 | 23.50 | 23.26 | 23.42 | 39,680 | +0.09(+0.38%) |
Nov 05, 2021 | 23.38 | 23.42 | 23.26 | 23.33 | 22,931 | +0.15(+0.65%) |
Nov 04, 2021 | 23.24 | 23.33 | 23.16 | 23.18 | 27,788 | +0.03(+0.11%) |
Nov 03, 2021 | 23.13 | 23.26 | 23.10 | 23.16 | 36,001 | +0.11(+0.49%) |
Nov 02, 2021 | 23.05 | 23.24 | 23.01 | 23.04 | 29,153 | +0.06(+0.27%) |
Nov 01, 2021 | 22.95 | 22.99 | 22.82 | 22.98 | 38,947 | +0.16(+0.72%) |
Oct 29, 2021 | 22.60 | 22.82 | 22.59 | 22.82 | 35,531 | +0.19(+0.83%) |
Oct 28, 2021 | 22.68 | 22.74 | 22.63 | 22.63 | 38,820 | -0.03(-0.14%) |
Oct 27, 2021 | 22.78 | 22.81 | 22.63 | 22.66 | 29,404 | -0.16(-0.72%) |
Oct 26, 2021 | 22.98 | 22.82 | 22.82 | 34,791 | -0.03(-0.14%) | |
Oct 25, 2021 | 22.99 | 22.99 | 22.81 | 22.85 | 29,304 | -0.02(-0.08%) |
Oct 22, 2021 | 22.93 | 23.01 | 22.84 | 22.87 | 27,612 | +0.02(+0.08%) |
Oct 21, 2021 | 22.95 | 22.97 | 22.82 | 22.85 | 21,014 | -0.07(-0.30%) |
Oct 20, 2021 | 22.90 | 23.16 | 22.76 | 22.92 | 33,776 | +0.13(+0.58%) |
Oct 19, 2021 | 22.72 | 22.79 | 22.67 | 22.79 | 23,516 | +0.23(+1.00%) |
Oct 18, 2021 | 22.53 | 22.57 | 22.46 | 22.57 | 32,653 | +0.05(+0.22%) |
Oct 15, 2021 | 22.49 | 22.52 | 22.36 | 22.52 | 24,482 | +0.26(+1.16%) |
Oct 14, 2021 | 22.08 | 22.38 | 21.99 | 22.26 | 28,558 | +0.41(+1.87%) |
Oct 13, 2021 | 21.87 | 21.90 | 21.77 | 21.85 | 15,888 | +0.01(+0.03%) |
Oct 12, 2021 | 21.80 | 21.93 | 21.75 | 21.84 | 29,647 | +0.09(+0.40%) |
Oct 11, 2021 | 22.02 | 22.05 | 21.75 | 21.75 | 32,870 | -0.20(-0.92%) |
Oct 08, 2021 | 21.97 | 21.97 | 21.81 | 21.96 | 20,445 | +0.16(+0.74%) |
Oct 07, 2021 | 21.63 | 21.88 | 21.62 | 21.79 | 29,637 | +0.36(+1.66%) |
Oct 06, 2021 | 21.00 | 21.62 | 20.81 | 21.44 | 86,310 | +0.37(+1.75%) |
Oct 05, 2021 | 20.74 | 21.09 | 20.74 | 21.07 | 44,140 | +0.33(+1.57%) |
Oct 04, 2021 | 21.20 | 21.21 | 20.65 | 20.74 | 69,133 | -0.48(-2.27%) |
Oct 01, 2021 | 21.22 | 21.26 | 20.97 | 21.22 | 46,328 | +0.02(+0.12%) |
Sep 30, 2021 | 21.43 | 21.62 | 21.11 | 21.20 | 54,608 | -0.21(-0.99%) |
Sep 29, 2021 | 21.69 | 21.90 | 21.36 | 21.41 | 55,236 | -0.28(-1.27%) |
Sep 28, 2021 | 21.74 | 21.82 | 21.20 | 21.69 | 106,037 | -0.26(-1.17%) |
Sep 27, 2021 | 22.22 | 22.25 | 21.86 | 21.94 | 50,090 | -0.29(-1.29%) |
Sep 24, 2021 | 22.23 | 22.41 | 22.18 | 22.23 | 45,356 | -0.04(-0.17%) |
Sep 23, 2021 | 22.18 | 22.38 | 22.18 | 22.27 | 28,437 | +0.17(+0.76%) |
Sep 22, 2021 | 21.96 | 22.16 | 21.83 | 22.10 | 72,293 | +0.10(+0.46%) |
Sep 21, 2021 | 21.99 | 22.18 | 21.98 | 22.00 | 20,432 | +0.17(+0.77%) |
Sep 20, 2021 | 22.06 | 22.22 | 21.76 | 21.83 | 47,725 | -0.45(-2.02%) |
Sep 17, 2021 | 22.50 | 22.60 | 22.26 | 22.28 | 27,758 | -0.20(-0.89%) |
Sep 16, 2021 | 22.33 | 22.59 | 22.28 | 22.48 | 29,496 | +0.13(+0.59%) |
Sep 15, 2021 | 22.58 | 22.73 | 22.29 | 22.35 | 63,591 | -0.12(-0.53%) |
Sep 14, 2021 | 22.73 | 22.85 | 22.46 | 22.47 | 62,763 | -0.26(-1.16%) |
Sep 13, 2021 | 22.88 | 23.03 | 22.65 | 22.73 | 45,566 | -0.02(-0.08%) |
Sep 10, 2021 | 23.15 | 23.15 | 22.74 | 22.75 | 39,262 | -0.05(-0.23%) |
Sep 09, 2021 | 22.93 | 23.07 | 22.70 | 22.80 | 47,727 | -0.13(-0.57%) |
Sep 08, 2021 | 23.08 | 23.09 | 22.93 | 22.93 | 40,234 | -0.14(-0.62%) |
Sep 07, 2021 | 22.98 | 23.13 | 22.94 | 23.08 | 36,360 | +0.15(+0.67%) |
Sep 03, 2021 | 22.90 | 23.05 | 22.90 | 22.92 | 24,987 | -0.06(-0.25%) |
Sep 02, 2021 | 22.77 | 23.01 | 22.75 | 22.98 | 36,169 | +0.22(+0.95%) |
Sep 01, 2021 | 22.61 | 22.86 | 22.52 | 22.77 | 39,003 | +0.32(+1.44%) |
Aug 31, 2021 | 22.33 | 22.45 | 22.33 | 22.44 | 22,616 | +0.09(+0.39%) |
Aug 30, 2021 | 22.31 | 22.47 | 22.28 | 22.36 | 27,031 | +0.07(+0.34%) |
Aug 27, 2021 | 22.22 | 22.30 | 22.11 | 22.28 | 32,065 | +0.11(+0.51%) |
Aug 26, 2021 | 22.36 | 22.40 | 22.17 | 22.17 | 16,887 | -0.21(-0.92%) |
Aug 25, 2021 | 22.30 | 22.42 | 22.14 | 22.37 | 43,983 | +0.11(+0.50%) |
Aug 24, 2021 | 22.12 | 22.32 | 22.12 | 22.26 | 44,999 | +0.28(+1.28%) |
Aug 23, 2021 | 21.83 | 22.16 | 21.83 | 21.98 | 35,560 | +0.27(+1.26%) |
Aug 20, 2021 | 21.61 | 21.76 | 21.54 | 21.71 | 23,423 | +0.19(+0.87%) |
Aug 19, 2021 | 21.55 | 21.70 | 21.45 | 21.52 | 32,783 | -0.27(-1.26%) |
Aug 18, 2021 | 21.62 | 21.80 | 21.61 | 21.79 | 54,686 | +0.16(+0.75%) |
Aug 17, 2021 | 21.61 | 21.72 | 21.51 | 21.63 | 30,439 | -0.01(-0.06%) |
Aug 16, 2021 | 21.79 | 21.84 | 21.58 | 21.64 | 23,781 | -0.13(-0.60%) |
Aug 13, 2021 | 22.01 | 22.09 | 21.72 | 21.78 | 27,601 | -0.16(-0.71%) |
Aug 12, 2021 | 22.05 | 22.06 | 21.88 | 21.93 | 30,768 | -0.07(-0.34%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.88 | 22.01 | 30,437 | -0.03(-0.12%) |
Aug 10, 2021 | 22.22 | 22.22 | 21.99 | 22.03 | 40,345 | -0.09(-0.39%) |
Aug 09, 2021 | 21.85 | 22.24 | 21.81 | 22.12 | 84,342 | +0.35(+1.62%) |
Aug 06, 2021 | 21.59 | 21.81 | 21.59 | 21.77 | 34,498 | +0.21(+0.98%) |
Aug 05, 2021 | 21.42 | 21.61 | 21.39 | 21.56 | 38,930 | +0.11(+0.52%) |
Aug 04, 2021 | 21.29 | 21.51 | 21.27 | 21.44 | 43,082 | +0.18(+0.85%) |
Aug 03, 2021 | 21.51 | 21.51 | 21.14 | 21.26 | 41,848 | -0.19(-0.87%) |