Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.21 | 10.37 | 9.970 | 10.13 | 37,752 | +0.02(+0.18%) |
Aug 30, 2022 | 10.33 | 10.35 | 9.943 | 10.12 | 57,224 | -0.27(-2.63%) |
Aug 29, 2022 | 10.27 | 10.63 | 10.22 | 10.39 | 160,204 | -0.21(-1.98%) |
Aug 26, 2022 | 11.78 | 11.78 | 10.49 | 10.60 | 97,490 | -1.18(-9.99%) |
Aug 25, 2022 | 12.21 | 12.25 | 11.69 | 11.78 | 46,309 | -0.46(-3.73%) |
Aug 24, 2022 | 12.45 | 12.68 | 12.22 | 12.23 | 33,272 | -0.14(-1.11%) |
Aug 23, 2022 | 12.68 | 12.73 | 12.34 | 12.37 | 25,506 | -0.20(-1.60%) |
Aug 22, 2022 | 13.04 | 13.37 | 12.52 | 12.57 | 26,158 | -0.55(-4.17%) |
Aug 19, 2022 | 13.43 | 13.68 | 12.98 | 13.12 | 22,396 | -0.36(-2.64%) |
Aug 18, 2022 | 13.77 | 13.77 | 13.35 | 13.47 | 20,684 | -0.26(-1.86%) |
Aug 17, 2022 | 13.06 | 13.73 | 13.02 | 13.73 | 12,733 | +0.62(+4.76%) |
Aug 16, 2022 | 12.68 | 13.17 | 12.68 | 13.10 | 18,649 | +0.36(+2.84%) |
Aug 15, 2022 | 12.85 | 13.10 | 12.57 | 12.74 | 22,354 | -0.10(-0.77%) |
Aug 12, 2022 | 13.09 | 13.19 | 12.74 | 12.84 | 29,459 | -0.09(-0.70%) |
Aug 11, 2022 | 12.84 | 13.16 | 12.39 | 12.93 | 63,229 | +0.32(+2.51%) |
Aug 10, 2022 | 12.42 | 12.75 | 12.20 | 12.62 | 43,521 | +0.03(+0.22%) |
Aug 09, 2022 | 13.38 | 14.57 | 12.01 | 12.59 | 187,587 | -4.29(-25.43%) |
Aug 08, 2022 | 16.40 | 17.09 | 16.40 | 16.88 | 17,485 | +0.14(+0.86%) |
Aug 05, 2022 | 16.54 | 16.81 | 16.54 | 16.74 | 8,110 | +0.02(+0.11%) |
Aug 04, 2022 | 16.54 | 16.72 | 16.46 | 16.72 | 8,274 | +0.04(+0.22%) |
Aug 03, 2022 | 16.75 | 16.80 | 16.46 | 16.68 | 13,585 | +0.08(+0.49%) |
Aug 02, 2022 | 17.10 | 17.15 | 16.60 | 16.60 | 8,529 | -0.52(-3.06%) |
Aug 01, 2022 | 16.49 | 17.14 | 16.49 | 17.13 | 10,443 | +0.44(+2.65%) |
Jul 29, 2022 | 16.77 | 16.86 | 16.49 | 16.68 | 17,380 | -0.12(-0.70%) |
Jul 28, 2022 | 17.09 | 17.09 | 16.64 | 16.80 | 7,641 | -0.09(-0.54%) |
Jul 27, 2022 | 16.24 | 16.89 | 16.24 | 16.89 | 16,594 | +0.68(+4.18%) |
Jul 26, 2022 | 16.64 | 16.64 | 16.18 | 16.21 | 9,441 | -0.60(-3.55%) |
Jul 25, 2022 | 17.09 | 17.10 | 16.66 | 16.81 | 14,711 | -0.11(-0.64%) |
Jul 22, 2022 | 17.19 | 17.25 | 16.83 | 16.92 | 10,814 | -0.23(-1.37%) |
Jul 21, 2022 | 17.02 | 17.15 | 16.76 | 17.15 | 11,892 | -0.01(-0.05%) |
Jul 20, 2022 | 17.14 | 17.24 | 16.99 | 17.16 | 17,462 | +0.19(+1.12%) |
Jul 19, 2022 | 16.65 | 17.24 | 16.58 | 16.97 | 20,067 | +0.53(+3.24%) |
Jul 18, 2022 | 16.49 | 16.54 | 16.28 | 16.44 | 12,480 | +0.01(+0.06%) |
Jul 15, 2022 | 16.05 | 16.53 | 15.91 | 16.43 | 21,957 | +0.64(+4.06%) |
Jul 14, 2022 | 15.93 | 15.93 | 15.66 | 15.79 | 11,642 | -0.30(-1.85%) |
Jul 13, 2022 | 15.88 | 16.27 | 15.88 | 16.09 | 16,311 | -0.20(-1.22%) |
Jul 12, 2022 | 16.20 | 16.64 | 16.20 | 16.29 | 14,389 | -0.02(-0.11%) |
Jul 11, 2022 | 16.39 | 16.40 | 16.26 | 16.30 | 12,864 | -0.12(-0.72%) |
Jul 08, 2022 | 16.48 | 16.69 | 16.31 | 16.42 | 15,365 | -0.23(-1.41%) |
Jul 07, 2022 | 16.31 | 16.86 | 16.31 | 16.66 | 24,230 | +0.55(+3.42%) |
Jul 06, 2022 | 16.25 | 16.28 | 15.95 | 16.11 | 13,883 | -0.14(-0.89%) |
Jul 05, 2022 | 15.84 | 16.25 | 14.26 | 16.25 | 15,552 | +0.14(+0.90%) |
Jul 01, 2022 | 16.01 | 16.16 | 15.92 | 16.11 | 13,080 | +0.06(+0.39%) |
Jun 30, 2022 | 15.81 | 16.05 | 15.81 | 16.04 | 15,030 | +0.00(+0.00%) |
Jun 29, 2022 | 16.27 | 16.27 | 15.80 | 16.04 | 33,698 | -0.20(-1.22%) |
Jun 28, 2022 | 16.32 | 16.42 | 16.23 | 16.24 | 20,591 | -0.08(-0.50%) |
Jun 27, 2022 | 17.03 | 17.03 | 16.27 | 16.32 | 23,272 | -0.61(-3.58%) |
Jun 24, 2022 | 16.32 | 17.14 | 16.32 | 16.93 | 144,588 | +0.63(+3.88%) |
Jun 23, 2022 | 15.73 | 16.38 | 15.73 | 16.30 | 23,827 | +0.63(+4.04%) |
Jun 22, 2022 | 15.55 | 15.73 | 15.55 | 15.66 | 47,001 | -0.12(-0.74%) |
Jun 21, 2022 | 15.77 | 15.91 | 15.65 | 15.78 | 40,170 | +0.10(+0.63%) |
Jun 17, 2022 | 15.57 | 15.82 | 15.55 | 15.68 | 40,840 | +0.04(+0.23%) |
Jun 16, 2022 | 15.65 | 15.69 | 15.50 | 15.64 | 31,380 | -0.33(-2.04%) |
Jun 15, 2022 | 15.55 | 16.17 | 15.55 | 15.97 | 33,007 | +0.47(+3.03%) |
Jun 14, 2022 | 15.61 | 15.78 | 15.43 | 15.50 | 59,888 | -0.12(-0.75%) |
Jun 13, 2022 | 15.56 | 15.83 | 15.36 | 15.62 | 29,585 | -0.14(-0.86%) |
Jun 10, 2022 | 15.97 | 16.11 | 15.59 | 15.75 | 54,001 | -0.46(-2.84%) |
Jun 09, 2022 | 16.15 | 16.26 | 16.14 | 16.21 | 21,933 | -0.14(-0.83%) |
Jun 08, 2022 | 16.58 | 16.92 | 16.15 | 16.35 | 32,796 | -0.33(-1.95%) |
Jun 07, 2022 | 16.92 | 16.97 | 16.62 | 16.67 | 22,815 | -0.32(-1.86%) |
Jun 06, 2022 | 16.27 | 17.28 | 16.10 | 16.99 | 48,113 | +0.97(+6.04%) |
Jun 03, 2022 | 16.27 | 16.31 | 15.95 | 16.02 | 37,829 | -0.42(-2.58%) |
Jun 02, 2022 | 16.13 | 16.45 | 16.11 | 16.45 | 28,947 | +0.36(+2.25%) |
Jun 01, 2022 | 16.27 | 16.27 | 16.00 | 16.09 | 37,022 | -0.18(-1.11%) |
May 31, 2022 | 16.27 | 16.41 | 16.18 | 16.27 | 34,837 | -0.21(-1.26%) |
May 27, 2022 | 16.43 | 16.50 | 16.36 | 16.48 | 13,537 | +0.38(+2.36%) |
May 26, 2022 | 15.82 | 16.22 | 15.78 | 16.10 | 61,223 | -0.01(-0.06%) |
May 25, 2022 | 16.08 | 16.26 | 15.82 | 16.11 | 43,295 | +0.03(+0.17%) |
May 24, 2022 | 15.82 | 16.20 | 15.68 | 16.08 | 84,474 | +0.24(+1.54%) |
May 23, 2022 | 15.55 | 15.87 | 15.35 | 15.83 | 30,294 | +0.37(+2.40%) |
May 20, 2022 | 15.42 | 15.58 | 15.11 | 15.46 | 70,928 | +0.13(+0.88%) |
May 19, 2022 | 15.11 | 15.36 | 14.93 | 15.33 | 86,661 | +0.18(+1.18%) |
May 18, 2022 | 15.08 | 15.29 | 14.92 | 15.15 | 54,734 | -0.14(-0.94%) |
May 17, 2022 | 14.99 | 15.35 | 14.99 | 15.29 | 44,231 | +0.50(+3.39%) |
May 16, 2022 | 14.55 | 14.97 | 14.34 | 14.79 | 36,227 | +0.29(+1.98%) |
May 13, 2022 | 14.07 | 14.72 | 14.00 | 14.50 | 68,834 | +0.56(+3.98%) |
May 12, 2022 | 13.29 | 14.00 | 13.15 | 13.95 | 39,967 | +0.55(+4.08%) |
May 11, 2022 | 13.31 | 13.69 | 13.24 | 13.40 | 37,110 | -0.05(-0.40%) |
May 10, 2022 | 13.60 | 13.75 | 13.06 | 13.46 | 59,932 | -0.20(-1.45%) |
May 09, 2022 | 13.73 | 13.99 | 13.51 | 13.65 | 66,414 | -0.19(-1.36%) |
May 06, 2022 | 13.82 | 14.07 | 13.50 | 13.84 | 52,008 | -0.11(-0.77%) |
May 05, 2022 | 14.29 | 14.33 | 13.61 | 13.95 | 53,609 | -0.45(-3.11%) |
May 04, 2022 | 14.54 | 14.54 | 13.63 | 14.40 | 43,596 | +0.13(+0.88%) |
May 03, 2022 | 14.57 | 14.57 | 14.08 | 14.27 | 38,726 | -0.39(-2.63%) |
May 02, 2022 | 14.40 | 14.85 | 14.33 | 14.66 | 29,198 | +0.40(+2.83%) |
Apr 29, 2022 | 14.98 | 15.26 | 13.92 | 14.25 | 69,989 | -0.68(-4.56%) |
Apr 28, 2022 | 14.91 | 15.18 | 14.53 | 14.93 | 15,786 | +0.22(+1.52%) |
Apr 27, 2022 | 14.74 | 14.93 | 14.51 | 14.71 | 29,502 | -0.12(-0.79%) |
Apr 26, 2022 | 15.37 | 15.37 | 14.71 | 14.83 | 25,745 | -0.58(-3.78%) |
Apr 25, 2022 | 15.19 | 15.49 | 15.11 | 15.41 | 22,005 | +0.12(+0.76%) |
Apr 22, 2022 | 15.29 | 15.65 | 15.15 | 15.29 | 25,686 | +0.03(+0.18%) |
Apr 21, 2022 | 15.89 | 15.89 | 15.24 | 15.27 | 27,825 | -0.22(-1.45%) |
Apr 20, 2022 | 15.58 | 15.93 | 15.44 | 15.49 | 18,012 | -0.09(-0.58%) |
Apr 19, 2022 | 14.78 | 15.78 | 14.78 | 15.58 | 42,310 | +0.76(+5.14%) |
Apr 18, 2022 | 15.15 | 15.15 | 14.67 | 14.82 | 43,357 | -0.22(-1.49%) |
Apr 14, 2022 | 15.36 | 15.45 | 15.04 | 15.04 | 55,401 | -0.23(-1.53%) |
Apr 13, 2022 | 14.79 | 15.59 | 14.79 | 15.28 | 44,224 | +0.01(+0.06%) |
Apr 12, 2022 | 15.34 | 15.61 | 15.05 | 15.27 | 38,335 | +0.04(+0.24%) |
Apr 11, 2022 | 15.45 | 15.69 | 15.15 | 15.23 | 33,330 | -0.35(-2.24%) |
Apr 08, 2022 | 15.90 | 15.99 | 15.53 | 15.58 | 35,080 | -0.21(-1.31%) |
Apr 07, 2022 | 15.69 | 15.93 | 15.53 | 15.79 | 25,219 | -0.13(-0.79%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.71 | 15.91 | 30,928 | -0.22(-1.39%) |
Apr 05, 2022 | 16.52 | 16.52 | 16.06 | 16.14 | 41,644 | -0.38(-2.28%) |
Apr 04, 2022 | 16.30 | 16.66 | 16.14 | 16.51 | 27,371 | +0.15(+0.93%) |
Apr 01, 2022 | 16.57 | 16.57 | 15.98 | 16.36 | 43,609 | +0.36(+2.24%) |
Mar 31, 2022 | 16.31 | 16.31 | 15.91 | 16.00 | 71,285 | -0.39(-2.35%) |
Mar 30, 2022 | 16.66 | 16.77 | 16.37 | 16.39 | 29,259 | -0.45(-2.66%) |
Mar 29, 2022 | 16.22 | 16.97 | 16.14 | 16.84 | 64,457 | +0.85(+5.33%) |
Mar 28, 2022 | 15.96 | 16.14 | 15.61 | 15.98 | 54,205 | +0.01(+0.06%) |
Mar 25, 2022 | 16.40 | 16.40 | 15.89 | 15.97 | 32,293 | -0.49(-2.99%) |
Mar 24, 2022 | 16.25 | 16.73 | 16.15 | 16.47 | 31,866 | +0.46(+2.86%) |
Mar 23, 2022 | 15.90 | 16.23 | 15.90 | 16.01 | 31,374 | -0.02(-0.11%) |
Mar 22, 2022 | 16.14 | 16.32 | 15.78 | 16.03 | 29,919 | +0.13(+0.79%) |
Mar 21, 2022 | 16.42 | 16.42 | 15.75 | 15.90 | 20,793 | -0.34(-2.10%) |
Mar 18, 2022 | 16.08 | 16.31 | 16.04 | 16.24 | 63,454 | +0.05(+0.33%) |
Mar 17, 2022 | 16.05 | 16.53 | 15.67 | 16.19 | 19,207 | -0.21(-1.26%) |
Mar 16, 2022 | 15.80 | 16.48 | 15.62 | 16.40 | 32,171 | +0.79(+5.05%) |
Mar 15, 2022 | 15.88 | 16.14 | 15.54 | 15.61 | 32,078 | -0.16(-1.02%) |
Mar 14, 2022 | 16.39 | 16.46 | 15.74 | 15.77 | 35,197 | -0.65(-3.98%) |
Mar 11, 2022 | 17.22 | 17.22 | 16.38 | 16.42 | 23,212 | -0.69(-4.03%) |
Mar 10, 2022 | 17.01 | 17.21 | 16.76 | 17.11 | 24,055 | -0.13(-0.78%) |
Mar 09, 2022 | 17.35 | 17.76 | 17.12 | 17.25 | 47,885 | -0.04(-0.21%) |
Mar 08, 2022 | 17.46 | 17.78 | 17.25 | 17.28 | 36,593 | -0.21(-1.18%) |
Mar 07, 2022 | 17.48 | 18.16 | 17.44 | 17.49 | 39,553 | -0.05(-0.31%) |
Mar 04, 2022 | 17.94 | 17.96 | 17.47 | 17.54 | 18,187 | -0.48(-2.68%) |
Mar 03, 2022 | 18.15 | 18.79 | 17.79 | 18.03 | 35,382 | -0.13(-0.74%) |
Mar 02, 2022 | 17.42 | 18.21 | 17.42 | 18.16 | 29,132 | +0.72(+4.11%) |
Mar 01, 2022 | 18.63 | 18.74 | 17.43 | 17.44 | 47,886 | -0.93(-5.07%) |
Feb 28, 2022 | 18.56 | 18.56 | 18.35 | 18.38 | 27,790 | -0.28(-1.49%) |
Feb 25, 2022 | 18.33 | 18.81 | 18.39 | 18.66 | 14,542 | +0.45(+2.46%) |
Feb 24, 2022 | 17.72 | 18.30 | 17.29 | 18.21 | 72,694 | +0.11(+0.59%) |
Feb 23, 2022 | 18.53 | 18.79 | 17.87 | 18.10 | 34,492 | -0.40(-2.18%) |
Feb 22, 2022 | 17.81 | 18.55 | 17.81 | 18.50 | 58,121 | +0.57(+3.20%) |
Feb 18, 2022 | 17.93 | 0 | +0.23(+1.32%) | |||
Feb 17, 2022 | 17.97 | 17.97 | 17.38 | 17.70 | 25,463 | -0.39(-2.13%) |
Feb 16, 2022 | 17.86 | 18.08 | 17.76 | 18.08 | 8,272 | +0.14(+0.80%) |
Feb 15, 2022 | 18.07 | 18.20 | 17.69 | 17.94 | 17,244 | +0.13(+0.76%) |
Feb 14, 2022 | 17.51 | 17.97 | 17.36 | 17.80 | 59,636 | +0.41(+2.37%) |
Feb 11, 2022 | 17.66 | 17.88 | 17.39 | 17.39 | 25,764 | -0.26(-1.47%) |
Feb 10, 2022 | 17.70 | 18.17 | 17.55 | 17.65 | 33,484 | -0.17(-0.95%) |
Feb 09, 2022 | 18.13 | 18.13 | 17.75 | 17.82 | 19,023 | -0.09(-0.50%) |
Feb 08, 2022 | 17.75 | 18.18 | 17.75 | 17.91 | 12,177 | +0.16(+0.90%) |
Feb 07, 2022 | 17.87 | 18.02 | 17.65 | 17.75 | 24,767 | -0.19(-1.04%) |
Feb 04, 2022 | 17.61 | 18.19 | 17.45 | 17.94 | 17,921 | +0.30(+1.72%) |
Feb 03, 2022 | 18.01 | 17.61 | 17.63 | 30,665 | -0.45(-2.51%) | |
Feb 02, 2022 | 18.41 | 18.65 | 17.90 | 18.09 | 27,563 | -0.32(-1.74%) |
Feb 01, 2022 | 18.20 | 18.56 | 17.72 | 18.41 | 39,274 | +0.20(+1.13%) |
Jan 31, 2022 | 17.48 | 18.30 | 18.20 | 30,909 | +0.57(+3.23%) | |
Jan 28, 2022 | 17.47 | 17.71 | 17.17 | 17.63 | 29,026 | +0.07(+0.41%) |
Jan 27, 2022 | 17.65 | 17.92 | 17.20 | 17.56 | 32,380 | +0.04(+0.25%) |
Jan 26, 2022 | 18.43 | 18.61 | 17.52 | 17.52 | 43,443 | -0.62(-3.44%) |
Jan 25, 2022 | 18.20 | 18.49 | 17.87 | 18.14 | 31,557 | -0.37(-2.02%) |
Jan 24, 2022 | 18.05 | 18.70 | 17.84 | 18.52 | 30,672 | +0.28(+1.51%) |
Jan 21, 2022 | 17.86 | 18.66 | 17.73 | 18.24 | 44,644 | +0.26(+1.44%) |
Jan 20, 2022 | 18.37 | 18.78 | 17.78 | 17.98 | 43,257 | -0.32(-1.75%) |
Jan 19, 2022 | 18.72 | 19.10 | 18.04 | 18.30 | 50,406 | -0.33(-1.77%) |
Jan 18, 2022 | 19.23 | 19.23 | 18.61 | 18.63 | 33,700 | -0.80(-4.13%) |
Jan 14, 2022 | 19.43 | 0 | +0.13(+0.69%) | |||
Jan 13, 2022 | 19.19 | 19.53 | 19.14 | 19.30 | 12,307 | +0.12(+0.60%) |
Jan 12, 2022 | 19.60 | 19.65 | 19.11 | 19.18 | 35,417 | -0.44(-2.23%) |
Jan 11, 2022 | 19.42 | 19.73 | 19.10 | 19.62 | 25,462 | +0.25(+1.29%) |
Jan 10, 2022 | 19.52 | 19.60 | 19.21 | 19.37 | 31,173 | -0.19(-0.96%) |
Jan 07, 2022 | 19.59 | 19.83 | 19.51 | 19.56 | 19,877 | -0.07(-0.36%) |
Jan 06, 2022 | 20.18 | 20.18 | 19.43 | 19.63 | 20,881 | +0.03(+0.14%) |
Jan 05, 2022 | 19.94 | 20.18 | 19.58 | 19.60 | 24,528 | -0.44(-2.18%) |
Jan 04, 2022 | 19.75 | 20.23 | 19.75 | 20.04 | 23,025 | +0.37(+1.86%) |
Jan 03, 2022 | 19.60 | 19.95 | 19.51 | 19.67 | 37,228 | +0.12(+0.64%) |
Dec 31, 2021 | 19.45 | 19.82 | 19.39 | 19.55 | 22,128 | +0.01(+0.05%) |
Dec 30, 2021 | 19.66 | 19.69 | 19.25 | 19.54 | 45,850 | -0.15(-0.77%) |
Dec 29, 2021 | 19.49 | 19.74 | 19.49 | 19.69 | 18,140 | +0.06(+0.32%) |
Dec 28, 2021 | 19.70 | 19.88 | 19.46 | 19.63 | 30,572 | -0.33(-1.65%) |
Dec 27, 2021 | 19.45 | 20.03 | 19.45 | 19.96 | 29,366 | +0.60(+3.08%) |
Dec 23, 2021 | 19.25 | 19.49 | 18.76 | 19.36 | 21,112 | +0.59(+3.13%) |
Dec 22, 2021 | 19.05 | 19.05 | 18.50 | 18.77 | 25,182 | +0.08(+0.43%) |
Dec 21, 2021 | 18.55 | 19.05 | 18.40 | 18.69 | 38,496 | +0.39(+2.14%) |
Dec 20, 2021 | 18.65 | 18.65 | 17.92 | 18.30 | 87,725 | -0.43(-2.28%) |
Dec 17, 2021 | 19.01 | 19.27 | 18.71 | 18.73 | 95,277 | -0.51(-2.64%) |
Dec 16, 2021 | 19.22 | 19.50 | 18.40 | 19.24 | 43,278 | +0.03(+0.14%) |
Dec 15, 2021 | 18.85 | 19.39 | 18.59 | 19.21 | 60,552 | +0.60(+3.21%) |
Dec 14, 2021 | 18.49 | 18.86 | 18.27 | 18.61 | 106,414 | -0.04(-0.19%) |
Dec 13, 2021 | 19.55 | 19.56 | 18.29 | 18.65 | 73,248 | -0.96(-4.91%) |
Dec 10, 2021 | 19.68 | 20.03 | 19.42 | 19.61 | 29,481 | -0.07(-0.36%) |
Dec 09, 2021 | 19.45 | 19.87 | 19.45 | 19.68 | 20,658 | -0.01(-0.05%) |
Dec 08, 2021 | 19.53 | 19.83 | 19.23 | 19.69 | 20,039 | +0.09(+0.45%) |
Dec 07, 2021 | 20.11 | 20.40 | 19.54 | 19.60 | 31,944 | -0.20(-1.03%) |
Dec 06, 2021 | 19.92 | 20.08 | 19.72 | 19.81 | 35,802 | +0.06(+0.32%) |
Dec 03, 2021 | 20.03 | 20.42 | 19.42 | 19.75 | 25,604 | -0.38(-1.90%) |
Dec 02, 2021 | 19.64 | 20.26 | 19.64 | 20.13 | 24,117 | +0.45(+2.31%) |
Dec 01, 2021 | 20.40 | 20.81 | 19.44 | 19.67 | 31,156 | -0.25(-1.25%) |
Nov 30, 2021 | 20.96 | 20.96 | 19.50 | 19.92 | 41,097 | -0.52(-2.53%) |
Nov 29, 2021 | 20.76 | 20.94 | 20.39 | 20.44 | 24,882 | -0.29(-1.38%) |
Nov 26, 2021 | 21.31 | 21.31 | 20.45 | 20.73 | 22,140 | -0.76(-3.53%) |
Nov 24, 2021 | 21.26 | 21.48 | 21.26 | 21.48 | 15,515 | -0.05(-0.25%) |
Nov 23, 2021 | 21.57 | 21.77 | 20.97 | 21.54 | 22,026 | -0.10(-0.45%) |
Nov 22, 2021 | 22.23 | 22.40 | 21.49 | 21.63 | 41,051 | -0.50(-2.25%) |
Nov 19, 2021 | 22.40 | 22.41 | 22.05 | 22.13 | 15,579 | -0.36(-1.58%) |
Nov 18, 2021 | 22.57 | 22.67 | 22.36 | 22.49 | 28,416 | -0.03(-0.12%) |
Nov 17, 2021 | 22.87 | 22.87 | 22.24 | 22.52 | 17,420 | -0.50(-2.16%) |
Nov 16, 2021 | 22.44 | 23.29 | 22.44 | 23.01 | 26,031 | +0.40(+1.76%) |
Nov 15, 2021 | 22.37 | 22.79 | 22.35 | 22.61 | 22,721 | +0.18(+0.79%) |
Nov 12, 2021 | 22.36 | 22.62 | 22.32 | 22.44 | 22,567 | -0.12(-0.55%) |
Nov 11, 2021 | 22.88 | 23.06 | 22.26 | 22.56 | 37,430 | -0.27(-1.20%) |
Nov 10, 2021 | 22.44 | 23.05 | 22.84 | 30,738 | +0.42(+1.86%) | |
Nov 09, 2021 | 22.21 | 22.54 | 21.87 | 22.42 | 23,870 | +0.15(+0.68%) |
Nov 08, 2021 | 22.41 | 22.60 | 22.03 | 22.27 | 28,941 | -0.04(-0.20%) |
Nov 05, 2021 | 22.76 | 22.81 | 22.22 | 22.31 | 64,112 | -0.31(-1.37%) |
Nov 04, 2021 | 22.62 | 22.79 | 22.22 | 22.62 | 27,754 | -0.02(-0.08%) |
Nov 03, 2021 | 23.06 | 23.39 | 22.09 | 22.64 | 122,407 | -1.31(-5.48%) |
Nov 02, 2021 | 24.02 | 24.02 | 23.57 | 23.95 | 21,559 | -0.01(-0.04%) |
Nov 01, 2021 | 23.24 | 24.17 | 23.16 | 23.96 | 37,532 | +0.91(+3.96%) |
Oct 29, 2021 | 22.79 | 23.18 | 22.76 | 23.05 | 17,826 | +0.23(+1.01%) |
Oct 28, 2021 | 22.72 | 22.88 | 22.68 | 22.82 | 10,648 | +0.01(+0.04%) |
Oct 27, 2021 | 23.14 | 23.23 | 22.79 | 22.81 | 15,463 | -0.39(-1.68%) |
Oct 26, 2021 | 23.23 | 23.29 | 23.20 | 24,473 | -0.08(-0.34%) | |
Oct 25, 2021 | 23.01 | 23.29 | 22.61 | 23.28 | 19,237 | +0.27(+1.20%) |
Oct 22, 2021 | 22.84 | 23.06 | 22.70 | 23.00 | 15,587 | +0.17(+0.74%) |
Oct 21, 2021 | 22.53 | 22.98 | 22.53 | 22.84 | 16,814 | +0.17(+0.74%) |
Oct 20, 2021 | 22.11 | 22.84 | 22.11 | 22.67 | 36,000 | +0.69(+3.15%) |
Oct 19, 2021 | 21.79 | 22.07 | 21.73 | 21.98 | 13,705 | +0.12(+0.57%) |
Oct 18, 2021 | 21.73 | 21.94 | 21.56 | 21.85 | 18,050 | +0.15(+0.69%) |
Oct 15, 2021 | 22.09 | 22.13 | 21.69 | 21.70 | 47,597 | -0.14(-0.65%) |
Oct 14, 2021 | 21.74 | 22.10 | 21.67 | 21.84 | 16,848 | +0.14(+0.65%) |
Oct 13, 2021 | 21.72 | 21.84 | 21.38 | 21.70 | 12,029 | +0.21(+0.99%) |
Oct 12, 2021 | 21.43 | 21.58 | 21.29 | 21.49 | 10,242 | +0.25(+1.17%) |
Oct 11, 2021 | 21.75 | 21.75 | 21.17 | 21.24 | 14,915 | -0.51(-2.36%) |
Oct 08, 2021 | 21.69 | 21.95 | 21.51 | 21.75 | 22,220 | +0.05(+0.25%) |
Oct 07, 2021 | 21.39 | 21.95 | 21.33 | 21.70 | 26,842 | +0.55(+2.60%) |
Oct 06, 2021 | 21.20 | 21.60 | 21.07 | 21.15 | 24,006 | -0.27(-1.24%) |
Oct 05, 2021 | 21.32 | 21.51 | 21.07 | 21.42 | 29,228 | +0.22(+1.05%) |
Oct 04, 2021 | 21.02 | 21.43 | 21.02 | 21.19 | 22,739 | +0.25(+1.19%) |
Oct 01, 2021 | 20.64 | 21.02 | 20.57 | 20.95 | 22,368 | +0.29(+1.42%) |
Sep 30, 2021 | 21.21 | 21.21 | 20.62 | 20.65 | 26,457 | -0.43(-2.06%) |
Sep 29, 2021 | 21.14 | 21.29 | 20.95 | 21.09 | 20,517 | -0.07(-0.34%) |
Sep 28, 2021 | 21.67 | 21.91 | 21.03 | 21.16 | 21,649 | -0.50(-2.29%) |
Sep 27, 2021 | 21.36 | 21.84 | 21.19 | 21.66 | 18,250 | +0.41(+1.92%) |
Sep 24, 2021 | 21.37 | 21.40 | 21.19 | 21.25 | 17,099 | -0.04(-0.21%) |
Sep 23, 2021 | 21.35 | 21.81 | 20.86 | 21.29 | 70,190 | -0.07(-0.33%) |
Sep 22, 2021 | 21.13 | 21.49 | 21.05 | 21.36 | 35,686 | +0.35(+1.65%) |
Sep 21, 2021 | 21.31 | 21.64 | 20.96 | 21.02 | 26,837 | -0.10(-0.46%) |
Sep 20, 2021 | 21.56 | 21.70 | 21.03 | 21.11 | 49,838 | -0.62(-2.86%) |
Sep 17, 2021 | 21.39 | 21.86 | 21.39 | 21.74 | 72,787 | +0.42(+1.96%) |
Sep 16, 2021 | 21.30 | 21.73 | 21.13 | 21.32 | 17,268 | +0.00(+0.00%) |
Sep 15, 2021 | 21.28 | 21.63 | 21.21 | 21.32 | 26,779 | +0.07(+0.33%) |
Sep 14, 2021 | 21.43 | 21.66 | 21.12 | 21.25 | 29,936 | -0.11(-0.50%) |
Sep 13, 2021 | 21.39 | 21.49 | 21.07 | 21.35 | 27,658 | +0.20(+0.92%) |
Sep 10, 2021 | 21.82 | 21.90 | 21.11 | 21.16 | 23,678 | -0.37(-1.73%) |
Sep 09, 2021 | 21.37 | 21.77 | 21.27 | 21.53 | 30,549 | +0.15(+0.71%) |
Sep 08, 2021 | 21.19 | 21.38 | 21.18 | 21.38 | 23,964 | +0.06(+0.29%) |
Sep 07, 2021 | 21.27 | 21.66 | 21.15 | 21.32 | 45,432 | -0.04(-0.21%) |
Sep 03, 2021 | 21.31 | 21.47 | 21.20 | 21.36 | 40,016 | -0.11(-0.50%) |
Sep 02, 2021 | 21.35 | 21.51 | 21.05 | 21.47 | 33,829 | +0.14(+0.67%) |