Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.21 | 14.30 | 13.95 | 14.10 | 18,351 | +0.07(+0.50%) |
Aug 30, 2022 | 14.05 | 14.39 | 13.92 | 14.03 | 36,710 | +0.03(+0.21%) |
Aug 29, 2022 | 14.52 | 14.57 | 14.00 | 14.00 | 20,045 | -0.50(-3.45%) |
Aug 26, 2022 | 14.90 | 14.90 | 14.40 | 14.50 | 12,221 | -0.36(-2.42%) |
Aug 25, 2022 | 15.07 | 15.09 | 14.86 | 14.86 | 18,117 | -0.14(-0.93%) |
Aug 24, 2022 | 15.25 | 15.37 | 15.00 | 15.00 | 10,175 | -0.25(-1.64%) |
Aug 23, 2022 | 15.34 | 15.34 | 15.15 | 15.25 | 8,361 | +0.03(+0.16%) |
Aug 22, 2022 | 15.21 | 15.30 | 15.21 | 15.22 | 14,548 | -0.14(-0.94%) |
Aug 19, 2022 | 15.20 | 15.37 | 15.20 | 15.37 | 4,444 | +0.14(+0.92%) |
Aug 18, 2022 | 15.08 | 15.31 | 15.08 | 15.23 | 11,807 | -0.01(-0.07%) |
Aug 17, 2022 | 15.20 | 15.36 | 15.10 | 15.24 | 6,781 | +0.07(+0.46%) |
Aug 16, 2022 | 15.37 | 15.40 | 15.15 | 15.17 | 15,795 | -0.11(-0.72%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.02 | 15.28 | 9,313 | +0.25(+1.66%) |
Aug 12, 2022 | 15.22 | 15.22 | 15.02 | 15.03 | 6,011 | -0.10(-0.66%) |
Aug 11, 2022 | 15.10 | 15.18 | 15.06 | 15.13 | 4,042 | +0.13(+0.87%) |
Aug 10, 2022 | 14.99 | 15.14 | 14.99 | 15.00 | 3,572 | +0.18(+1.22%) |
Aug 09, 2022 | 15.00 | 15.15 | 14.82 | 14.82 | 4,980 | -0.16(-1.07%) |
Aug 08, 2022 | 14.90 | 15.18 | 14.87 | 14.98 | 7,593 | +0.06(+0.40%) |
Aug 05, 2022 | 14.84 | 14.92 | 14.76 | 14.92 | 4,925 | +0.09(+0.61%) |
Aug 04, 2022 | 14.88 | 14.90 | 14.75 | 14.83 | 3,586 | +0.06(+0.41%) |
Aug 03, 2022 | 14.90 | 14.90 | 14.59 | 14.77 | 4,699 | +0.01(+0.07%) |
Aug 02, 2022 | 14.70 | 14.88 | 14.70 | 14.76 | 18,510 | +0.06(+0.41%) |
Aug 01, 2022 | 14.54 | 14.75 | 14.50 | 14.70 | 9,937 | +0.20(+1.38%) |
Jul 29, 2022 | 14.78 | 14.83 | 14.47 | 14.50 | 30,965 | -0.18(-1.23%) |
Jul 28, 2022 | 14.96 | 14.98 | 14.62 | 14.68 | 5,751 | -0.31(-2.07%) |
Jul 27, 2022 | 14.71 | 15.05 | 14.55 | 14.99 | 10,315 | +0.39(+2.67%) |
Jul 26, 2022 | 14.54 | 14.71 | 14.53 | 14.60 | 2,884 | +0.13(+0.90%) |
Jul 25, 2022 | 15.29 | 15.29 | 14.31 | 14.47 | 40,986 | -0.73(-4.80%) |
Jul 22, 2022 | 15.04 | 15.34 | 15.04 | 15.20 | 5,016 | +0.04(+0.26%) |
Jul 21, 2022 | 14.59 | 15.19 | 14.59 | 15.16 | 11,989 | +0.60(+4.12%) |
Jul 20, 2022 | 14.66 | 15.02 | 14.56 | 14.56 | 10,557 | -0.03(-0.21%) |
Jul 19, 2022 | 14.60 | 14.90 | 14.56 | 14.59 | 5,731 | -0.01(-0.07%) |
Jul 18, 2022 | 14.75 | 14.94 | 14.60 | 14.60 | 11,019 | +0.05(+0.34%) |
Jul 15, 2022 | 14.99 | 14.99 | 14.55 | 14.55 | 6,026 | -0.43(-2.87%) |
Jul 14, 2022 | 15.03 | 15.10 | 14.82 | 14.98 | 5,255 | -0.17(-1.12%) |
Jul 13, 2022 | 15.10 | 15.38 | 14.95 | 15.15 | 3,660 | +0.06(+0.40%) |
Jul 12, 2022 | 14.99 | 15.13 | 14.80 | 15.09 | 9,248 | +0.18(+1.17%) |
Jul 11, 2022 | 14.83 | 15.15 | 14.80 | 14.91 | 5,928 | +0.08(+0.57%) |
Jul 08, 2022 | 14.97 | 15.07 | 14.80 | 14.83 | 5,858 | -0.06(-0.40%) |
Jul 07, 2022 | 14.89 | 15.44 | 14.80 | 14.89 | 3,825 | +0.04(+0.27%) |
Jul 06, 2022 | 14.81 | 14.87 | 14.81 | 14.85 | 3,073 | +0.10(+0.68%) |
Jul 05, 2022 | 14.84 | 14.94 | 14.65 | 14.75 | 11,167 | -0.20(-1.34%) |
Jul 01, 2022 | 15.01 | 15.05 | 14.90 | 14.95 | 7,566 | -0.24(-1.58%) |
Jun 30, 2022 | 15.22 | 15.22 | 14.80 | 15.19 | 11,268 | -0.04(-0.26%) |
Jun 29, 2022 | 15.36 | 15.40 | 15.15 | 15.23 | 5,137 | -0.37(-2.37%) |
Jun 28, 2022 | 15.68 | 15.79 | 15.52 | 15.60 | 2,920 | -0.08(-0.51%) |
Jun 27, 2022 | 15.58 | 15.83 | 15.25 | 15.68 | 6,614 | +0.22(+1.42%) |
Jun 24, 2022 | 15.30 | 15.75 | 15.30 | 15.46 | 5,665 | +0.17(+1.11%) |
Jun 23, 2022 | 15.50 | 15.60 | 15.25 | 15.29 | 9,713 | -0.24(-1.55%) |
Jun 22, 2022 | 15.49 | 15.70 | 15.40 | 15.53 | 7,201 | +0.04(+0.26%) |
Jun 21, 2022 | 15.55 | 15.66 | 15.40 | 15.49 | 6,964 | +0.00(+0.00%) |
Jun 17, 2022 | 15.43 | 15.49 | 15.40 | 15.49 | 7,619 | +0.04(+0.26%) |
Jun 16, 2022 | 15.43 | 15.52 | 15.40 | 15.45 | 14,098 | +0.02(+0.13%) |
Jun 15, 2022 | 15.80 | 15.80 | 15.40 | 15.43 | 3,660 | +0.03(+0.19%) |
Jun 14, 2022 | 15.45 | 16.11 | 15.40 | 15.40 | 5,000 | -0.02(-0.13%) |
Jun 13, 2022 | 15.65 | 16.13 | 15.41 | 15.42 | 9,837 | -0.19(-1.22%) |
Jun 10, 2022 | 16.02 | 16.19 | 15.61 | 15.61 | 7,572 | -0.51(-3.16%) |
Jun 09, 2022 | 16.09 | 16.30 | 15.92 | 16.12 | 4,820 | +0.03(+0.19%) |
Jun 08, 2022 | 15.84 | 16.26 | 15.84 | 16.09 | 8,483 | +0.18(+1.13%) |
Jun 07, 2022 | 15.65 | 16.05 | 15.65 | 15.91 | 11,434 | +0.35(+2.25%) |
Jun 06, 2022 | 15.70 | 15.93 | 15.50 | 15.56 | 22,484 | -0.16(-1.02%) |
Jun 03, 2022 | 16.26 | 16.50 | 15.53 | 15.72 | 41,417 | -0.19(-1.19%) |
Jun 02, 2022 | 16.17 | 16.17 | 15.86 | 15.91 | 10,953 | -0.25(-1.55%) |
Jun 01, 2022 | 16.12 | 16.16 | 15.85 | 16.16 | 5,220 | +0.04(+0.25%) |
May 31, 2022 | 16.35 | 16.35 | 15.91 | 16.12 | 17,693 | -0.11(-0.68%) |
May 27, 2022 | 16.56 | 16.56 | 16.23 | 16.23 | 2,018 | +0.08(+0.50%) |
May 26, 2022 | 16.00 | 16.28 | 15.83 | 16.15 | 9,943 | +0.30(+1.89%) |
May 25, 2022 | 15.88 | 16.15 | 15.76 | 15.85 | 4,520 | -0.03(-0.19%) |
May 24, 2022 | 15.96 | 16.00 | 15.77 | 15.88 | 5,322 | -0.06(-0.38%) |
May 23, 2022 | 15.99 | 16.24 | 15.79 | 15.94 | 9,519 | +0.19(+1.21%) |
May 20, 2022 | 16.20 | 16.60 | 15.75 | 15.75 | 9,724 | -0.41(-2.54%) |
May 19, 2022 | 16.01 | 16.27 | 16.01 | 16.16 | 4,214 | +0.31(+1.96%) |
May 18, 2022 | 15.95 | 16.07 | 15.75 | 15.85 | 9,155 | +0.09(+0.57%) |
May 17, 2022 | 16.44 | 16.51 | 15.76 | 15.76 | 19,988 | -0.77(-4.66%) |
May 16, 2022 | 16.39 | 16.57 | 15.80 | 16.53 | 20,681 | +0.03(+0.18%) |
May 13, 2022 | 16.42 | 16.51 | 16.07 | 16.50 | 2,352 | +0.74(+4.70%) |
May 12, 2022 | 15.80 | 16.06 | 15.62 | 15.76 | 15,261 | +0.13(+0.83%) |
May 11, 2022 | 16.11 | 16.77 | 15.63 | 15.63 | 17,317 | -0.47(-2.92%) |
May 10, 2022 | 16.85 | 16.85 | 16.10 | 16.10 | 13,199 | -0.62(-3.71%) |
May 09, 2022 | 17.50 | 17.63 | 16.65 | 16.72 | 36,197 | -0.74(-4.24%) |
May 06, 2022 | 17.71 | 17.71 | 17.41 | 17.46 | 8,139 | -0.25(-1.41%) |
May 05, 2022 | 17.61 | 17.79 | 17.54 | 17.71 | 8,175 | -0.03(-0.17%) |
May 04, 2022 | 17.55 | 17.74 | 17.42 | 17.74 | 9,448 | +0.21(+1.20%) |
May 03, 2022 | 17.44 | 17.71 | 17.37 | 17.53 | 11,620 | +0.08(+0.46%) |
May 02, 2022 | 17.99 | 18.17 | 17.43 | 17.45 | 18,238 | -0.40(-2.24%) |
Apr 29, 2022 | 17.90 | 17.90 | 17.61 | 17.85 | 7,408 | -0.17(-0.94%) |
Apr 28, 2022 | 17.96 | 18.02 | 17.60 | 18.02 | 5,884 | +0.40(+2.27%) |
Apr 27, 2022 | 18.05 | 18.10 | 17.62 | 17.62 | 18,785 | -0.43(-2.38%) |
Apr 26, 2022 | 18.37 | 18.37 | 18.00 | 18.05 | 11,127 | -0.26(-1.40%) |
Apr 25, 2022 | 18.40 | 18.40 | 18.22 | 18.31 | 9,520 | -0.18(-0.97%) |
Apr 22, 2022 | 18.48 | 18.48 | 18.22 | 18.48 | 14,674 | -0.05(-0.24%) |
Apr 21, 2022 | 18.84 | 18.84 | 18.29 | 18.53 | 11,516 | -0.19(-1.01%) |
Apr 20, 2022 | 18.84 | 18.84 | 18.37 | 18.72 | 10,414 | +0.44(+2.41%) |
Apr 19, 2022 | 18.50 | 18.57 | 18.22 | 18.28 | 14,902 | +0.03(+0.16%) |
Apr 18, 2022 | 18.75 | 18.97 | 18.23 | 18.25 | 24,103 | -0.50(-2.67%) |
Apr 14, 2022 | 18.48 | 18.93 | 18.48 | 18.75 | 16,425 | +0.34(+1.85%) |
Apr 13, 2022 | 18.22 | 18.57 | 18.22 | 18.41 | 3,434 | +0.19(+1.04%) |
Apr 12, 2022 | 18.94 | 18.94 | 18.22 | 18.22 | 26,961 | -0.53(-2.83%) |
Apr 11, 2022 | 18.85 | 19.08 | 18.60 | 18.75 | 16,904 | -0.17(-0.90%) |
Apr 08, 2022 | 19.05 | 19.13 | 18.90 | 18.92 | 9,076 | -0.08(-0.42%) |
Apr 07, 2022 | 18.99 | 19.01 | 18.84 | 19.00 | 4,868 | +0.05(+0.26%) |
Apr 06, 2022 | 19.00 | 19.00 | 18.80 | 18.95 | 18,735 | -0.05(-0.26%) |
Apr 05, 2022 | 19.01 | 19.01 | 18.89 | 19.00 | 5,886 | -0.05(-0.24%) |
Apr 04, 2022 | 18.92 | 19.10 | 18.79 | 19.05 | 23,193 | +0.28(+1.47%) |
Apr 01, 2022 | 18.70 | 19.00 | 18.70 | 18.77 | 2,498 | +0.22(+1.19%) |
Mar 31, 2022 | 19.03 | 19.03 | 18.55 | 18.55 | 22,757 | -0.44(-2.32%) |
Mar 30, 2022 | 18.80 | 19.01 | 18.68 | 18.99 | 10,061 | +0.18(+0.96%) |
Mar 29, 2022 | 18.73 | 18.99 | 18.73 | 18.81 | 12,339 | +0.15(+0.80%) |
Mar 28, 2022 | 19.01 | 19.03 | 18.66 | 18.66 | 14,526 | -0.34(-1.79%) |
Mar 25, 2022 | 19.17 | 19.17 | 18.95 | 19.00 | 19,542 | -0.10(-0.52%) |
Mar 24, 2022 | 19.16 | 19.19 | 18.95 | 19.10 | 28,068 | +0.10(+0.53%) |
Mar 23, 2022 | 19.07 | 19.22 | 18.84 | 19.00 | 17,367 | -0.03(-0.16%) |
Mar 22, 2022 | 18.78 | 19.32 | 18.78 | 19.03 | 23,792 | +0.28(+1.49%) |
Mar 21, 2022 | 18.50 | 18.99 | 18.50 | 18.75 | 37,944 | +0.42(+2.29%) |
Mar 18, 2022 | 18.37 | 18.49 | 18.12 | 18.33 | 40,731 | -0.03(-0.16%) |
Mar 17, 2022 | 18.20 | 18.40 | 18.00 | 18.36 | 30,498 | +0.36(+2.00%) |
Mar 16, 2022 | 18.50 | 18.69 | 17.63 | 18.00 | 109,348 | +0.69(+3.99%) |
Mar 15, 2022 | 17.18 | 17.62 | 17.12 | 17.31 | 7,013 | +0.22(+1.29%) |
Mar 14, 2022 | 17.31 | 17.50 | 16.92 | 17.09 | 20,572 | -0.24(-1.38%) |
Mar 11, 2022 | 17.57 | 17.57 | 17.20 | 17.33 | 8,740 | -0.26(-1.48%) |
Mar 10, 2022 | 17.54 | 17.92 | 17.20 | 17.59 | 15,863 | -0.02(-0.11%) |
Mar 09, 2022 | 17.79 | 17.99 | 17.50 | 17.61 | 42,087 | +0.01(+0.06%) |
Mar 08, 2022 | 17.42 | 18.09 | 17.42 | 17.60 | 34,756 | -0.08(-0.45%) |
Mar 07, 2022 | 17.76 | 18.00 | 17.40 | 17.68 | 27,644 | -0.22(-1.23%) |
Mar 04, 2022 | 18.18 | 18.18 | 17.49 | 17.90 | 23,904 | -0.08(-0.44%) |
Mar 03, 2022 | 17.54 | 18.05 | 17.48 | 17.98 | 34,102 | +0.36(+2.04%) |
Mar 02, 2022 | 17.19 | 17.95 | 17.16 | 17.62 | 21,969 | +0.26(+1.50%) |
Mar 01, 2022 | 16.94 | 17.70 | 16.93 | 17.36 | 43,432 | +0.08(+0.46%) |
Feb 28, 2022 | 17.25 | 17.43 | 16.97 | 17.28 | 25,241 | -0.01(-0.06%) |
Feb 25, 2022 | 17.08 | 17.29 | 17.11 | 17.29 | 4,345 | +0.49(+2.92%) |
Feb 24, 2022 | 17.00 | 17.19 | 16.38 | 16.80 | 34,025 | -0.46(-2.67%) |
Feb 23, 2022 | 17.29 | 17.43 | 17.00 | 17.26 | 20,056 | -0.02(-0.14%) |
Feb 22, 2022 | 17.18 | 17.59 | 17.01 | 17.29 | 20,283 | +0.18(+1.02%) |
Feb 18, 2022 | 17.11 | 0 | -0.32(-1.81%) | |||
Feb 17, 2022 | 17.40 | 17.59 | 17.33 | 17.43 | 10,005 | +0.12(+0.66%) |
Feb 16, 2022 | 17.39 | 17.49 | 17.25 | 17.31 | 14,890 | -0.01(-0.06%) |
Feb 15, 2022 | 16.86 | 17.50 | 16.80 | 17.32 | 43,612 | +0.69(+4.15%) |
Feb 14, 2022 | 16.65 | 16.76 | 16.57 | 16.63 | 21,681 | +0.38(+2.34%) |
Feb 11, 2022 | 16.41 | 16.45 | 16.09 | 16.25 | 21,598 | -0.13(-0.79%) |
Feb 10, 2022 | 15.86 | 16.41 | 15.86 | 16.38 | 16,067 | +0.62(+3.93%) |
Feb 09, 2022 | 15.81 | 15.84 | 15.63 | 15.76 | 8,371 | +0.06(+0.38%) |
Feb 08, 2022 | 15.54 | 15.79 | 15.46 | 15.70 | 24,981 | +0.22(+1.42%) |
Feb 07, 2022 | 15.70 | 15.85 | 15.45 | 15.48 | 11,437 | -0.25(-1.59%) |
Feb 04, 2022 | 15.70 | 15.73 | 15.46 | 15.73 | 11,361 | +0.13(+0.83%) |
Feb 03, 2022 | 15.80 | 15.55 | 15.60 | 8,844 | -0.20(-1.27%) | |
Feb 02, 2022 | 16.00 | 16.00 | 15.71 | 15.80 | 7,042 | -0.20(-1.25%) |
Feb 01, 2022 | 15.68 | 16.01 | 15.61 | 16.00 | 21,730 | +0.47(+3.03%) |
Jan 31, 2022 | 15.33 | 15.71 | 15.05 | 15.53 | 17,351 | +0.23(+1.50%) |
Jan 28, 2022 | 14.93 | 15.35 | 14.89 | 15.30 | 16,528 | +0.15(+0.99%) |
Jan 27, 2022 | 15.15 | 15.25 | 14.94 | 15.15 | 10,617 | +0.09(+0.60%) |
Jan 26, 2022 | 15.13 | 15.35 | 15.05 | 15.06 | 8,294 | +0.01(+0.07%) |
Jan 25, 2022 | 14.76 | 15.28 | 14.76 | 15.05 | 10,659 | +0.22(+1.48%) |
Jan 24, 2022 | 14.55 | 14.90 | 14.24 | 14.83 | 44,737 | +0.30(+2.06%) |
Jan 21, 2022 | 14.84 | 14.94 | 14.53 | 14.53 | 14,345 | -0.37(-2.48%) |
Jan 20, 2022 | 14.98 | 15.18 | 14.84 | 14.90 | 7,028 | -0.21(-1.39%) |
Jan 19, 2022 | 15.15 | 15.27 | 14.84 | 15.11 | 9,816 | -0.05(-0.33%) |
Jan 18, 2022 | 15.25 | 15.25 | 15.03 | 15.16 | 5,083 | -0.14(-0.92%) |
Jan 14, 2022 | 15.30 | 0 | -0.15(-0.97%) | |||
Jan 13, 2022 | 15.42 | 15.73 | 15.29 | 15.45 | 9,982 | -0.05(-0.32%) |
Jan 12, 2022 | 15.80 | 15.86 | 15.34 | 15.50 | 9,430 | -0.05(-0.32%) |
Jan 11, 2022 | 15.51 | 15.61 | 15.50 | 15.55 | 10,996 | -0.06(-0.38%) |
Jan 10, 2022 | 15.50 | 15.61 | 15.27 | 15.61 | 15,115 | -0.20(-1.27%) |
Jan 07, 2022 | 15.82 | 15.95 | 15.50 | 15.81 | 21,506 | +0.08(+0.51%) |
Jan 06, 2022 | 15.12 | 15.78 | 15.12 | 15.73 | 19,252 | +0.17(+1.09%) |
Jan 05, 2022 | 15.81 | 15.82 | 15.34 | 15.56 | 12,796 | -0.14(-0.89%) |
Jan 04, 2022 | 15.05 | 15.94 | 14.85 | 15.70 | 20,148 | +0.65(+4.32%) |
Jan 03, 2022 | 15.10 | 15.10 | 14.81 | 15.05 | 11,601 | +0.07(+0.47%) |
Dec 31, 2021 | 14.48 | 14.98 | 14.32 | 14.98 | 39,872 | +0.40(+2.74%) |
Dec 30, 2021 | 14.64 | 14.78 | 14.54 | 14.58 | 23,226 | -0.04(-0.27%) |
Dec 29, 2021 | 14.78 | 14.98 | 14.58 | 14.62 | 23,734 | -0.18(-1.22%) |
Dec 28, 2021 | 14.78 | 15.21 | 14.58 | 14.80 | 39,301 | -0.01(-0.07%) |
Dec 27, 2021 | 14.75 | 15.00 | 14.75 | 14.81 | 30,821 | +0.06(+0.41%) |
Dec 23, 2021 | 14.75 | 15.10 | 14.47 | 14.75 | 52,873 | +0.20(+1.37%) |
Dec 22, 2021 | 14.91 | 14.91 | 14.40 | 14.55 | 27,606 | -0.04(-0.27%) |
Dec 21, 2021 | 14.76 | 15.09 | 14.59 | 14.59 | 29,509 | -0.17(-1.15%) |
Dec 20, 2021 | 14.75 | 14.81 | 14.51 | 14.76 | 50,886 | +0.03(+0.20%) |
Dec 17, 2021 | 14.90 | 15.00 | 14.61 | 14.73 | 47,192 | -0.21(-1.41%) |
Dec 16, 2021 | 14.97 | 15.14 | 14.90 | 14.94 | 35,041 | +0.01(+0.07%) |
Dec 15, 2021 | 15.14 | 15.14 | 14.90 | 14.93 | 35,844 | -0.21(-1.39%) |
Dec 14, 2021 | 15.45 | 15.64 | 15.01 | 15.14 | 23,584 | -0.30(-1.94%) |
Dec 13, 2021 | 15.57 | 15.74 | 15.44 | 15.44 | 8,523 | -0.51(-3.20%) |
Dec 10, 2021 | 15.55 | 16.00 | 15.55 | 15.95 | 4,514 | +0.50(+3.24%) |
Dec 09, 2021 | 15.67 | 15.85 | 15.42 | 15.45 | 24,034 | -0.39(-2.43%) |
Dec 08, 2021 | 16.03 | 16.03 | 15.72 | 15.84 | 20,437 | -0.24(-1.49%) |
Dec 07, 2021 | 16.31 | 16.31 | 16.01 | 16.07 | 12,877 | +0.07(+0.47%) |
Dec 06, 2021 | 16.00 | 16.55 | 16.00 | 16.00 | 11,080 | +0.16(+1.01%) |
Dec 03, 2021 | 16.33 | 16.50 | 15.84 | 15.84 | 15,462 | -0.79(-4.75%) |
Dec 02, 2021 | 16.35 | 16.63 | 16.30 | 16.63 | 13,174 | +0.33(+2.02%) |
Dec 01, 2021 | 16.60 | 16.72 | 16.30 | 16.30 | 14,693 | -0.05(-0.31%) |
Nov 30, 2021 | 17.22 | 17.22 | 16.33 | 16.35 | 17,309 | -0.89(-5.16%) |
Nov 29, 2021 | 16.83 | 17.55 | 15.38 | 17.24 | 100,622 | +0.50(+2.99%) |
Nov 26, 2021 | 16.88 | 17.43 | 16.57 | 16.74 | 4,755 | -0.27(-1.59%) |
Nov 24, 2021 | 17.35 | 17.47 | 16.77 | 17.01 | 13,065 | -0.07(-0.41%) |
Nov 23, 2021 | 17.50 | 17.50 | 16.79 | 17.08 | 10,864 | -0.54(-3.06%) |
Nov 22, 2021 | 16.93 | 17.66 | 16.92 | 17.62 | 13,383 | +0.91(+5.45%) |
Nov 19, 2021 | 17.16 | 17.29 | 16.57 | 16.71 | 18,724 | -0.42(-2.45%) |
Nov 18, 2021 | 17.36 | 17.24 | 17.24 | 17.13 | 5,040 | -0.31(-1.78%) |
Nov 17, 2021 | 18.04 | 18.04 | 17.16 | 17.44 | 15,977 | -0.58(-3.22%) |
Nov 16, 2021 | 18.60 | 18.60 | 18.02 | 18.02 | 6,294 | -0.58(-3.12%) |
Nov 15, 2021 | 18.75 | 18.75 | 18.02 | 18.60 | 24,537 | +0.21(+1.14%) |
Nov 12, 2021 | 17.95 | 18.44 | 17.54 | 18.39 | 21,577 | +0.37(+2.05%) |
Nov 11, 2021 | 18.30 | 18.47 | 17.65 | 18.02 | 38,960 | -0.34(-1.85%) |
Nov 10, 2021 | 18.02 | 18.38 | 18.36 | 34,664 | -0.06(-0.33%) | |
Nov 09, 2021 | 17.91 | 18.49 | 17.56 | 18.42 | 37,982 | +0.53(+2.96%) |
Nov 08, 2021 | 16.73 | 18.40 | 16.73 | 17.89 | 100,000 | +1.16(+6.93%) |
Nov 05, 2021 | 16.89 | 16.89 | 16.41 | 16.73 | 7,882 | -0.08(-0.48%) |
Nov 04, 2021 | 16.82 | 17.00 | 16.45 | 16.81 | 19,529 | +0.18(+1.08%) |
Nov 03, 2021 | 16.52 | 17.64 | 16.52 | 16.63 | 24,283 | +0.01(+0.06%) |
Nov 02, 2021 | 16.74 | 16.90 | 16.50 | 16.62 | 7,486 | -0.03(-0.18%) |
Nov 01, 2021 | 16.15 | 16.95 | 16.00 | 16.65 | 26,922 | +0.65(+4.06%) |
Oct 29, 2021 | 16.08 | 16.49 | 15.79 | 16.00 | 28,071 | -0.10(-0.62%) |
Oct 28, 2021 | 15.85 | 16.80 | 16.10 | 51,965 | +0.22(+1.39%) | |
Oct 27, 2021 | 15.90 | 15.99 | 15.65 | 15.88 | 33,989 | +0.07(+0.44%) |
Oct 26, 2021 | 15.85 | 15.81 | 14,336 | +0.03(+0.19%) | ||
Oct 25, 2021 | 15.39 | 16.00 | 15.39 | 15.78 | 20,637 | +0.46(+3.00%) |
Oct 22, 2021 | 15.50 | 15.52 | 15.32 | 15.32 | 15,187 | -0.39(-2.48%) |
Oct 21, 2021 | 15.55 | 16.29 | 15.52 | 15.71 | 22,259 | +0.16(+1.03%) |
Oct 20, 2021 | 15.15 | 15.57 | 15.13 | 15.55 | 22,525 | +0.33(+2.17%) |
Oct 19, 2021 | 15.30 | 15.50 | 15.15 | 15.22 | 13,113 | +0.02(+0.13%) |
Oct 18, 2021 | 15.45 | 15.54 | 15.20 | 15.20 | 24,068 | +0.05(+0.33%) |
Oct 15, 2021 | 15.26 | 15.57 | 14.93 | 15.15 | 34,624 | -0.09(-0.59%) |
Oct 14, 2021 | 15.68 | 15.68 | 14.97 | 15.24 | 44,029 | -0.20(-1.30%) |
Oct 13, 2021 | 15.69 | 15.75 | 15.38 | 15.44 | 39,551 | -0.18(-1.15%) |
Oct 12, 2021 | 15.99 | 16.00 | 15.62 | 15.62 | 10,854 | -0.26(-1.64%) |
Oct 11, 2021 | 15.95 | 16.07 | 15.62 | 15.88 | 24,927 | +0.09(+0.57%) |
Oct 08, 2021 | 15.77 | 15.85 | 15.55 | 15.79 | 8,768 | +0.12(+0.77%) |
Oct 07, 2021 | 15.58 | 15.98 | 15.56 | 15.67 | 35,390 | +0.09(+0.58%) |
Oct 06, 2021 | 15.35 | 15.58 | 15.32 | 15.58 | 17,647 | +0.05(+0.32%) |
Oct 05, 2021 | 15.57 | 15.63 | 15.38 | 15.53 | 10,929 | -0.04(-0.26%) |
Oct 04, 2021 | 15.69 | 15.82 | 15.57 | 15.57 | 14,275 | -0.06(-0.38%) |
Oct 01, 2021 | 15.44 | 15.80 | 15.38 | 15.63 | 19,292 | +0.17(+1.10%) |
Sep 30, 2021 | 15.42 | 15.79 | 15.22 | 15.46 | 28,276 | +0.02(+0.13%) |
Sep 29, 2021 | 16.07 | 16.18 | 15.44 | 15.44 | 44,871 | -0.67(-4.16%) |
Sep 28, 2021 | 16.99 | 16.99 | 16.10 | 16.11 | 66,745 | -0.95(-5.57%) |
Sep 27, 2021 | 17.06 | 17.39 | 17.05 | 17.06 | 11,585 | -0.01(-0.06%) |
Sep 24, 2021 | 17.15 | 17.39 | 17.07 | 17.07 | 16,245 | -0.07(-0.41%) |
Sep 23, 2021 | 17.16 | 17.66 | 17.13 | 17.14 | 24,806 | -0.04(-0.23%) |
Sep 22, 2021 | 17.10 | 17.30 | 17.00 | 17.18 | 12,314 | +0.26(+1.54%) |
Sep 21, 2021 | 16.81 | 17.19 | 16.81 | 16.92 | 20,503 | +0.12(+0.71%) |
Sep 20, 2021 | 16.75 | 16.77 | 16.70 | 16.80 | 15,408 | -0.20(-1.18%) |
Sep 17, 2021 | 17.02 | 17.02 | 16.71 | 17.00 | 35,380 | -0.04(-0.23%) |
Sep 16, 2021 | 17.24 | 17.24 | 16.83 | 17.04 | 10,664 | -0.21(-1.22%) |
Sep 15, 2021 | 17.11 | 17.25 | 17.00 | 17.25 | 12,607 | +0.13(+0.76%) |
Sep 14, 2021 | 17.19 | 17.24 | 16.86 | 17.12 | 11,931 | -0.07(-0.41%) |
Sep 13, 2021 | 17.21 | 17.24 | 16.87 | 17.19 | 22,911 | +0.17(+1.00%) |
Sep 10, 2021 | 17.51 | 17.67 | 17.02 | 17.02 | 26,315 | -0.55(-3.13%) |
Sep 09, 2021 | 17.54 | 17.60 | 17.41 | 17.57 | 10,145 | +0.11(+0.63%) |
Sep 08, 2021 | 17.49 | 17.52 | 17.42 | 17.46 | 13,686 | -0.19(-1.08%) |
Sep 07, 2021 | 17.75 | 17.75 | 17.41 | 17.65 | 15,123 | -0.12(-0.68%) |
Sep 03, 2021 | 17.50 | 17.85 | 17.48 | 17.77 | 18,164 | +0.37(+2.13%) |
Sep 02, 2021 | 17.22 | 17.46 | 17.22 | 17.40 | 4,237 | +0.05(+0.29%) |