Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.36 | 17.62 | 17.18 | 17.26 | 43,647 | -0.09(-0.51%) |
Aug 30, 2022 | 17.50 | 17.61 | 17.18 | 17.35 | 57,127 | -0.10(-0.56%) |
Aug 29, 2022 | 17.58 | 17.71 | 17.39 | 17.45 | 56,177 | -0.26(-1.46%) |
Aug 26, 2022 | 18.22 | 18.27 | 17.70 | 17.71 | 54,847 | -0.60(-3.27%) |
Aug 25, 2022 | 18.30 | 18.37 | 18.05 | 18.30 | 20,089 | +0.26(+1.43%) |
Aug 24, 2022 | 17.96 | 18.22 | 17.87 | 18.05 | 18,410 | +0.10(+0.54%) |
Aug 23, 2022 | 17.90 | 18.02 | 17.83 | 17.95 | 18,751 | +0.14(+0.77%) |
Aug 22, 2022 | 18.00 | 18.25 | 17.73 | 17.81 | 27,199 | -0.49(-2.69%) |
Aug 19, 2022 | 18.40 | 18.59 | 18.19 | 18.30 | 23,134 | -0.36(-1.95%) |
Aug 18, 2022 | 18.55 | 18.86 | 18.46 | 18.67 | 32,351 | +0.20(+1.09%) |
Aug 17, 2022 | 18.81 | 19.15 | 18.39 | 18.47 | 46,902 | -0.48(-2.52%) |
Aug 16, 2022 | 19.30 | 19.34 | 18.85 | 18.94 | 42,984 | -0.46(-2.37%) |
Aug 15, 2022 | 19.38 | 19.44 | 19.33 | 19.40 | 22,637 | -0.02(-0.13%) |
Aug 12, 2022 | 18.99 | 19.51 | 18.88 | 19.43 | 63,933 | +0.65(+3.49%) |
Aug 11, 2022 | 18.92 | 19.06 | 18.68 | 18.77 | 62,493 | +0.15(+0.78%) |
Aug 10, 2022 | 18.62 | 18.81 | 18.29 | 18.63 | 99,559 | +0.38(+2.08%) |
Aug 09, 2022 | 18.37 | 18.57 | 18.16 | 18.25 | 44,248 | -0.19(-1.04%) |
Aug 08, 2022 | 18.57 | 18.58 | 18.22 | 18.44 | 36,988 | +0.09(+0.48%) |
Aug 05, 2022 | 18.05 | 18.35 | 18.05 | 18.35 | 34,335 | +0.05(+0.26%) |
Aug 04, 2022 | 18.40 | 18.40 | 18.05 | 18.30 | 32,040 | -0.07(-0.39%) |
Aug 03, 2022 | 18.10 | 18.50 | 18.07 | 18.38 | 42,644 | +0.29(+1.60%) |
Aug 02, 2022 | 17.88 | 18.12 | 17.73 | 18.09 | 71,621 | +0.14(+0.80%) |
Aug 01, 2022 | 18.01 | 18.15 | 17.73 | 17.94 | 67,371 | +0.05(+0.27%) |
Jul 29, 2022 | 17.60 | 17.94 | 17.49 | 17.89 | 56,321 | +0.36(+2.06%) |
Jul 28, 2022 | 17.34 | 17.55 | 16.84 | 17.53 | 45,851 | +0.31(+1.82%) |
Jul 27, 2022 | 16.69 | 17.32 | 16.69 | 17.22 | 45,332 | +0.64(+3.87%) |
Jul 26, 2022 | 16.81 | 17.13 | 16.58 | 16.58 | 59,266 | -0.25(-1.48%) |
Jul 25, 2022 | 16.85 | 17.01 | 16.75 | 16.83 | 35,375 | +0.02(+0.10%) |
Jul 22, 2022 | 17.16 | 17.20 | 16.76 | 16.81 | 26,915 | -0.26(-1.55%) |
Jul 21, 2022 | 17.01 | 17.36 | 16.88 | 17.08 | 31,878 | +0.12(+0.71%) |
Jul 20, 2022 | 16.68 | 17.34 | 16.63 | 16.96 | 72,361 | +0.29(+1.73%) |
Jul 19, 2022 | 16.26 | 16.80 | 16.26 | 16.67 | 34,569 | +0.52(+3.23%) |
Jul 18, 2022 | 16.23 | 16.56 | 16.12 | 16.15 | 66,715 | -0.04(-0.25%) |
Jul 15, 2022 | 16.19 | 16.23 | 15.99 | 16.19 | 29,960 | +0.23(+1.46%) |
Jul 14, 2022 | 15.95 | 16.12 | 15.81 | 15.95 | 48,503 | -0.22(-1.34%) |
Jul 13, 2022 | 16.05 | 16.36 | 15.95 | 16.17 | 29,544 | -0.16(-0.98%) |
Jul 12, 2022 | 16.49 | 16.67 | 16.19 | 16.33 | 18,656 | -0.18(-1.07%) |
Jul 11, 2022 | 16.58 | 16.79 | 16.21 | 16.51 | 36,194 | -0.08(-0.48%) |
Jul 08, 2022 | 16.48 | 16.59 | 16.14 | 16.59 | 17,668 | +0.12(+0.73%) |
Jul 07, 2022 | 16.22 | 16.54 | 16.07 | 16.47 | 60,980 | +0.18(+1.12%) |
Jul 06, 2022 | 16.44 | 16.44 | 16.03 | 16.28 | 46,198 | -0.12(-0.73%) |
Jul 05, 2022 | 16.01 | 16.40 | 15.93 | 16.40 | 42,339 | +0.23(+1.43%) |
Jul 01, 2022 | 15.66 | 16.17 | 15.39 | 16.17 | 70,930 | +0.65(+4.20%) |
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,697 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,500 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,206 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,635 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,964 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,096 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,378 | -0.02(-0.11%) |
Jun 21, 2022 | 15.00 | 15.31 | 15.00 | 15.08 | 61,367 | +0.29(+1.93%) |
Jun 17, 2022 | 14.84 | 15.20 | 14.69 | 14.80 | 81,840 | -0.05(-0.32%) |
Jun 16, 2022 | 15.31 | 15.36 | 14.77 | 14.84 | 67,156 | -0.75(-4.79%) |
Jun 15, 2022 | 15.19 | 15.66 | 15.19 | 15.59 | 43,189 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,038 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,432 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.45 | 16.51 | 67,440 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.46 | 16.89 | 16.91 | 73,893 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.31 | 17.45 | 33,561 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.75 | 17.28 | 35,999 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,980 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.24 | 16.94 | 17.18 | 49,896 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.24 | 16.87 | 17.24 | 64,363 | +0.27(+1.58%) |
Jun 01, 2022 | 17.33 | 17.34 | 16.76 | 16.98 | 53,142 | -0.07(-0.42%) |
May 31, 2022 | 17.12 | 17.17 | 16.82 | 17.05 | 57,345 | -0.01(-0.05%) |
May 27, 2022 | 16.55 | 17.17 | 16.50 | 17.05 | 68,758 | +0.51(+3.10%) |
May 26, 2022 | 16.13 | 16.63 | 16.13 | 16.54 | 55,483 | +0.34(+2.09%) |
May 25, 2022 | 15.76 | 16.24 | 15.76 | 16.20 | 79,717 | +0.30(+1.88%) |
May 24, 2022 | 16.16 | 16.24 | 15.83 | 15.90 | 50,248 | -0.34(-2.09%) |
May 23, 2022 | 16.04 | 16.44 | 15.80 | 16.24 | 70,301 | +0.24(+1.53%) |
May 20, 2022 | 16.04 | 16.33 | 15.77 | 16.00 | 105,657 | +0.05(+0.30%) |
May 19, 2022 | 15.86 | 16.15 | 15.86 | 15.95 | 42,052 | -0.05(-0.30%) |
May 18, 2022 | 16.54 | 16.58 | 15.90 | 16.00 | 65,216 | -0.55(-3.34%) |
May 17, 2022 | 16.20 | 16.70 | 16.20 | 16.55 | 38,867 | +0.41(+2.54%) |
May 16, 2022 | 16.42 | 16.59 | 16.03 | 16.14 | 56,205 | -0.22(-1.35%) |
May 13, 2022 | 16.40 | 16.68 | 16.29 | 16.36 | 37,735 | +0.09(+0.58%) |
May 12, 2022 | 16.74 | 16.92 | 16.19 | 16.27 | 41,233 | -0.59(-3.49%) |
May 11, 2022 | 16.57 | 17.04 | 16.34 | 16.85 | 96,724 | +0.26(+1.54%) |
May 10, 2022 | 17.21 | 17.31 | 16.44 | 16.60 | 49,424 | -0.45(-2.66%) |
May 09, 2022 | 17.53 | 17.71 | 16.92 | 17.05 | 47,298 | -0.86(-4.80%) |
May 06, 2022 | 17.80 | 18.35 | 17.48 | 17.91 | 64,068 | +0.03(+0.18%) |
May 05, 2022 | 18.03 | 18.10 | 17.54 | 17.88 | 64,038 | -0.24(-1.34%) |
May 04, 2022 | 18.20 | 18.37 | 17.63 | 18.12 | 77,429 | +0.03(+0.17%) |
May 03, 2022 | 18.42 | 18.42 | 18.08 | 18.09 | 54,026 | -0.13(-0.73%) |
May 02, 2022 | 18.48 | 18.48 | 17.92 | 18.22 | 57,048 | +0.01(+0.04%) |
Apr 29, 2022 | 18.45 | 18.45 | 18.00 | 18.21 | 52,899 | -0.29(-1.56%) |
Apr 28, 2022 | 18.07 | 18.56 | 18.04 | 18.50 | 38,491 | +0.47(+2.60%) |
Apr 27, 2022 | 18.22 | 18.27 | 17.95 | 18.04 | 38,785 | -0.06(-0.35%) |
Apr 26, 2022 | 18.71 | 18.71 | 17.90 | 18.10 | 74,173 | -0.53(-2.85%) |
Apr 25, 2022 | 18.39 | 18.63 | 18.39 | 18.63 | 33,282 | +0.16(+0.89%) |
Apr 22, 2022 | 19.07 | 19.17 | 18.45 | 18.47 | 76,368 | -0.67(-3.51%) |
Apr 21, 2022 | 19.35 | 19.48 | 19.05 | 19.14 | 36,642 | -0.13(-0.69%) |
Apr 20, 2022 | 19.68 | 19.68 | 19.15 | 19.27 | 51,597 | -0.13(-0.68%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.40 | 31,266 | +0.40(+2.10%) |
Apr 18, 2022 | 19.04 | 19.22 | 18.97 | 19.00 | 71,079 | -0.09(-0.45%) |
Apr 14, 2022 | 19.40 | 19.40 | 18.93 | 19.09 | 75,767 | +0.07(+0.37%) |
Apr 13, 2022 | 18.51 | 19.07 | 18.51 | 19.02 | 63,589 | +0.49(+2.66%) |
Apr 12, 2022 | 18.64 | 18.89 | 18.43 | 18.53 | 29,761 | +0.05(+0.30%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.39 | 18.47 | 60,422 | -0.37(-1.95%) |
Apr 08, 2022 | 18.88 | 18.97 | 18.74 | 18.84 | 32,147 | -0.16(-0.86%) |
Apr 07, 2022 | 19.08 | 19.17 | 18.66 | 19.00 | 33,657 | -0.12(-0.65%) |
Apr 06, 2022 | 19.28 | 19.37 | 18.83 | 19.13 | 45,402 | -0.26(-1.36%) |
Apr 05, 2022 | 19.80 | 20.05 | 19.28 | 19.39 | 80,457 | -0.66(-3.29%) |
Apr 04, 2022 | 19.86 | 20.05 | 19.63 | 20.05 | 57,367 | +0.22(+1.13%) |
Apr 01, 2022 | 20.04 | 20.04 | 19.56 | 19.83 | 54,359 | +0.08(+0.39%) |
Mar 31, 2022 | 19.68 | 19.82 | 19.68 | 19.75 | 36,211 | -0.09(-0.43%) |
Mar 30, 2022 | 19.94 | 19.96 | 19.66 | 19.83 | 45,530 | -0.14(-0.70%) |
Mar 29, 2022 | 19.87 | 19.98 | 19.46 | 19.97 | 35,313 | +0.33(+1.66%) |
Mar 28, 2022 | 19.47 | 19.73 | 19.45 | 19.65 | 51,863 | +0.14(+0.72%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.45 | 19.51 | 20,274 | -0.15(-0.75%) |
Mar 24, 2022 | 19.38 | 19.79 | 19.38 | 19.66 | 27,293 | +0.22(+1.12%) |
Mar 23, 2022 | 19.65 | 19.75 | 19.44 | 19.44 | 32,552 | -0.26(-1.34%) |
Mar 22, 2022 | 19.26 | 19.99 | 19.26 | 19.70 | 27,838 | +0.36(+1.85%) |
Mar 21, 2022 | 19.67 | 19.82 | 19.28 | 19.35 | 34,634 | -0.23(-1.19%) |
Mar 18, 2022 | 19.00 | 19.90 | 19.00 | 19.58 | 41,260 | +0.54(+2.81%) |
Mar 17, 2022 | 18.55 | 19.37 | 18.55 | 19.04 | 40,862 | +0.47(+2.55%) |
Mar 16, 2022 | 18.25 | 18.76 | 18.25 | 18.57 | 54,907 | +0.38(+2.11%) |
Mar 15, 2022 | 17.81 | 18.45 | 17.74 | 18.19 | 65,574 | +0.02(+0.11%) |
Mar 14, 2022 | 18.69 | 18.83 | 18.16 | 18.17 | 33,251 | -0.69(-3.66%) |
Mar 11, 2022 | 19.56 | 19.94 | 18.86 | 18.86 | 38,826 | -0.75(-3.80%) |
Mar 10, 2022 | 19.14 | 20.00 | 19.04 | 19.60 | 22,295 | +0.16(+0.84%) |
Mar 09, 2022 | 19.11 | 19.58 | 19.11 | 19.44 | 26,573 | +0.45(+2.39%) |
Mar 08, 2022 | 19.75 | 19.75 | 18.73 | 18.98 | 49,997 | -0.97(-4.86%) |
Mar 07, 2022 | 19.73 | 20.32 | 19.34 | 19.96 | 29,344 | -0.01(-0.04%) |
Mar 04, 2022 | 20.02 | 20.33 | 19.29 | 19.96 | 36,812 | -0.18(-0.92%) |
Mar 03, 2022 | 20.52 | 21.09 | 19.92 | 20.15 | 28,758 | -0.27(-1.32%) |
Mar 02, 2022 | 20.48 | 20.53 | 19.89 | 20.42 | 19,853 | -0.32(-1.52%) |
Mar 01, 2022 | 20.59 | 20.75 | 19.81 | 20.73 | 30,756 | +0.35(+1.70%) |
Feb 28, 2022 | 19.75 | 20.74 | 19.65 | 20.39 | 30,492 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.45 | 20.10 | 35,187 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,906 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.08 | 19.16 | 55,495 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.39 | 19.65 | 19.65 | 78,551 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.16%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,942 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.03 | 20.17 | 34,374 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.03 | 20.15 | 41,718 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,455 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,819 | -0.29(-1.43%) |
Feb 10, 2022 | 20.97 | 21.23 | 20.49 | 20.54 | 40,599 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.53 | 21.06 | 21.21 | 32,318 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.62 | 20.91 | 20.91 | 53,565 | -0.15(-0.69%) |
Feb 07, 2022 | 20.91 | 21.32 | 20.91 | 21.06 | 27,103 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.97 | 20.48 | 20.77 | 69,042 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,878 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,635 | -0.21(-0.98%) |
Feb 01, 2022 | 21.98 | 22.02 | 21.53 | 21.79 | 35,011 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.43 | 21.24 | 46,678 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,047 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.90 | 20.14 | 20.29 | 35,540 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.39 | 20.25 | 20.32 | 79,445 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,699 | +0.44(+2.19%) |
Jan 24, 2022 | 19.99 | 20.30 | 19.57 | 19.96 | 111,732 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.85 | 19.96 | 20.04 | 149,923 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,363 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.59 | 21.70 | 22.06 | 205,202 | -2.26(-9.29%) |
Jan 18, 2022 | 26.32 | 26.32 | 24.15 | 24.32 | 109,213 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.00 | 27.94 | 127,167 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,347 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.48 | 213,507 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,870 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.74 | 111,091 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,948 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,090 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,703 | -0.16(-0.66%) |
Jan 03, 2022 | 24.63 | 24.68 | 24.03 | 24.36 | 45,789 | -0.20(-0.81%) |
Dec 31, 2021 | 24.01 | 24.73 | 23.90 | 24.55 | 34,445 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,506 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.48 | 23.63 | 56,935 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,958 | -0.08(-0.35%) |
Dec 27, 2021 | 24.36 | 24.36 | 24.05 | 24.24 | 76,526 | -0.09(-0.38%) |
Dec 23, 2021 | 23.78 | 24.38 | 23.49 | 24.33 | 136,464 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.70 | 23.28 | 96,083 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.05 | 22.58 | 113,256 | +0.07(+0.31%) |
Dec 20, 2021 | 21.87 | 22.51 | 21.63 | 22.51 | 91,489 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.87 | 71,814 | -0.02(-0.09%) |
Dec 16, 2021 | 22.12 | 22.56 | 21.75 | 21.89 | 123,835 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.57 | 21.09 | 21.51 | 53,702 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,335 | -0.20(-0.92%) |
Dec 13, 2021 | 21.87 | 21.92 | 21.50 | 21.57 | 41,314 | -0.30(-1.38%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.87 | 42,723 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,327 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,145 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.82 | 21.20 | 21.70 | 43,278 | +0.68(+3.21%) |
Dec 06, 2021 | 21.02 | 21.25 | 20.93 | 21.03 | 44,638 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.47 | 20.90 | 20.97 | 56,912 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,501 | +0.01(+0.03%) |
Dec 01, 2021 | 22.05 | 22.05 | 21.22 | 21.29 | 69,053 | -0.39(-1.79%) |
Nov 30, 2021 | 22.01 | 22.18 | 21.60 | 21.68 | 56,947 | -0.39(-1.76%) |
Nov 29, 2021 | 22.10 | 22.27 | 22.03 | 22.07 | 53,252 | +0.04(+0.20%) |
Nov 26, 2021 | 22.10 | 22.17 | 21.64 | 22.02 | 30,346 | -0.43(-1.90%) |
Nov 24, 2021 | 22.37 | 22.50 | 22.27 | 22.45 | 50,339 | +0.09(+0.40%) |
Nov 23, 2021 | 22.73 | 22.73 | 22.17 | 22.36 | 41,034 | -0.31(-1.35%) |
Nov 22, 2021 | 22.99 | 23.05 | 22.59 | 22.67 | 59,421 | -0.24(-1.06%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.90 | 22.91 | 34,353 | -0.31(-1.32%) |
Nov 18, 2021 | 23.23 | 23.23 | 23.19 | 23.21 | 22,206 | -0.01(-0.05%) |
Nov 17, 2021 | 23.50 | 23.51 | 23.11 | 23.23 | 56,757 | -0.22(-0.92%) |
Nov 16, 2021 | 23.64 | 23.69 | 23.44 | 23.44 | 34,521 | -0.17(-0.73%) |
Nov 15, 2021 | 23.41 | 23.72 | 23.41 | 23.61 | 32,132 | +0.29(+1.26%) |
Nov 12, 2021 | 23.39 | 23.43 | 23.26 | 23.32 | 24,586 | -0.00(-0.02%) |
Nov 11, 2021 | 23.22 | 23.47 | 23.22 | 23.33 | 14,537 | +0.14(+0.59%) |
Nov 10, 2021 | 23.48 | 23.12 | 23.19 | 65,041 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.69 | 23.83 | 23.52 | 23.57 | 36,236 | -0.04(-0.19%) |
Nov 08, 2021 | 23.64 | 23.70 | 23.46 | 23.62 | 39,352 | +0.09(+0.38%) |
Nov 05, 2021 | 23.58 | 23.62 | 23.46 | 23.53 | 22,741 | +0.15(+0.65%) |
Nov 04, 2021 | 23.43 | 23.52 | 23.35 | 23.38 | 27,558 | +0.03(+0.11%) |
Nov 03, 2021 | 23.32 | 23.46 | 23.29 | 23.35 | 35,703 | +0.11(+0.49%) |
Nov 02, 2021 | 23.24 | 23.44 | 23.20 | 23.24 | 28,911 | +0.06(+0.27%) |
Nov 01, 2021 | 23.14 | 23.19 | 23.01 | 23.17 | 38,624 | +0.16(+0.72%) |
Oct 29, 2021 | 22.79 | 23.01 | 22.78 | 23.01 | 35,236 | +0.19(+0.83%) |
Oct 28, 2021 | 22.87 | 22.93 | 22.82 | 22.82 | 38,498 | -0.03(-0.14%) |
Oct 27, 2021 | 22.97 | 23.00 | 22.82 | 22.85 | 29,161 | -0.16(-0.72%) |
Oct 26, 2021 | 23.17 | 23.01 | 23.01 | 34,503 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.18 | 23.18 | 23.00 | 23.05 | 29,061 | -0.02(-0.08%) |
Oct 22, 2021 | 23.12 | 23.20 | 23.03 | 23.06 | 27,383 | +0.02(+0.08%) |
Oct 21, 2021 | 23.14 | 23.16 | 23.01 | 23.05 | 20,840 | -0.07(-0.30%) |
Oct 20, 2021 | 23.09 | 23.36 | 22.95 | 23.12 | 33,497 | +0.13(+0.58%) |
Oct 19, 2021 | 22.91 | 22.98 | 22.86 | 22.98 | 23,321 | +0.23(+1.00%) |
Oct 18, 2021 | 22.72 | 22.75 | 22.64 | 22.75 | 32,383 | +0.05(+0.22%) |
Oct 15, 2021 | 22.68 | 22.70 | 22.54 | 22.70 | 24,279 | +0.26(+1.16%) |
Oct 14, 2021 | 22.27 | 22.56 | 22.18 | 22.44 | 28,322 | +0.41(+1.87%) |
Oct 13, 2021 | 22.05 | 22.08 | 21.96 | 22.03 | 15,757 | +0.01(+0.03%) |
Oct 12, 2021 | 21.98 | 22.11 | 21.94 | 22.02 | 29,402 | +0.09(+0.40%) |
Oct 11, 2021 | 22.20 | 22.23 | 21.94 | 21.94 | 32,598 | -0.20(-0.92%) |
Oct 08, 2021 | 22.15 | 22.16 | 21.99 | 22.14 | 20,276 | +0.16(+0.74%) |
Oct 07, 2021 | 21.81 | 22.06 | 21.80 | 21.98 | 29,391 | +0.36(+1.66%) |
Oct 06, 2021 | 21.17 | 21.80 | 20.98 | 21.62 | 85,595 | +0.37(+1.75%) |
Oct 05, 2021 | 20.92 | 21.26 | 20.92 | 21.24 | 43,774 | +0.33(+1.57%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.82 | 20.92 | 68,561 | -0.49(-2.27%) |
Oct 01, 2021 | 21.40 | 21.44 | 21.14 | 21.40 | 45,944 | +0.03(+0.12%) |
Sep 30, 2021 | 21.60 | 21.80 | 21.29 | 21.38 | 54,156 | -0.21(-0.99%) |
Sep 29, 2021 | 21.87 | 22.08 | 21.54 | 21.59 | 54,778 | -0.28(-1.27%) |
Sep 28, 2021 | 21.92 | 22.00 | 21.38 | 21.87 | 105,159 | -0.26(-1.17%) |
Sep 27, 2021 | 22.41 | 22.44 | 22.05 | 22.13 | 49,675 | -0.29(-1.29%) |
Sep 24, 2021 | 22.41 | 22.60 | 22.37 | 22.42 | 44,981 | -0.04(-0.17%) |
Sep 23, 2021 | 22.36 | 22.56 | 22.36 | 22.46 | 28,201 | +0.17(+0.76%) |
Sep 22, 2021 | 22.15 | 22.34 | 22.02 | 22.29 | 71,694 | +0.10(+0.45%) |
Sep 21, 2021 | 22.18 | 22.37 | 22.16 | 22.18 | 20,262 | +0.17(+0.77%) |
Sep 20, 2021 | 22.24 | 22.41 | 21.94 | 22.01 | 47,329 | -0.45(-2.02%) |
Sep 17, 2021 | 22.69 | 22.78 | 22.45 | 22.47 | 27,528 | -0.20(-0.89%) |
Sep 16, 2021 | 22.51 | 22.78 | 22.47 | 22.67 | 29,252 | +0.13(+0.59%) |
Sep 15, 2021 | 22.76 | 22.92 | 22.47 | 22.54 | 63,064 | -0.12(-0.53%) |
Sep 14, 2021 | 22.92 | 23.04 | 22.65 | 22.66 | 62,243 | -0.27(-1.16%) |
Sep 13, 2021 | 23.07 | 23.22 | 22.83 | 22.92 | 45,188 | -0.02(-0.08%) |
Sep 10, 2021 | 23.35 | 23.35 | 22.93 | 22.94 | 38,937 | -0.05(-0.23%) |
Sep 09, 2021 | 23.13 | 23.26 | 22.89 | 22.99 | 47,331 | -0.13(-0.57%) |
Sep 08, 2021 | 23.27 | 23.28 | 23.13 | 23.13 | 39,901 | -0.14(-0.62%) |
Sep 07, 2021 | 23.18 | 23.32 | 23.13 | 23.27 | 36,059 | +0.15(+0.67%) |
Sep 03, 2021 | 23.09 | 23.24 | 23.09 | 23.12 | 24,780 | -0.06(-0.25%) |
Sep 02, 2021 | 22.96 | 23.20 | 22.94 | 23.17 | 35,869 | +0.22(+0.95%) |