Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.75 | 12.13 | 11.75 | 11.89 | 57,959 | -0.17(-1.41%) |
Sep 29, 2022 | 12.08 | 12.22 | 11.96 | 12.06 | 111,852 | -0.30(-2.43%) |
Sep 28, 2022 | 12.05 | 12.55 | 11.98 | 12.36 | 94,147 | +0.48(+4.04%) |
Sep 27, 2022 | 12.12 | 12.23 | 11.84 | 11.88 | 488,317 | +0.00(+0.00%) |
Sep 26, 2022 | 11.90 | 12.16 | 11.85 | 11.88 | 99,887 | +0.20(+1.71%) |
Sep 23, 2022 | 11.97 | 12.02 | 11.65 | 11.68 | 198,166 | -1.09(-8.54%) |
Sep 22, 2022 | 13.05 | 13.09 | 12.67 | 12.77 | 296,131 | -0.53(-3.98%) |
Sep 21, 2022 | 13.57 | 13.63 | 13.29 | 13.30 | 58,204 | -0.29(-2.13%) |
Sep 20, 2022 | 13.54 | 13.75 | 13.48 | 13.59 | 114,607 | -0.26(-1.88%) |
Sep 19, 2022 | 13.60 | 13.97 | 13.56 | 13.85 | 97,905 | -0.01(-0.07%) |
Sep 16, 2022 | 13.75 | 13.91 | 13.72 | 13.86 | 36,440 | -0.14(-1.00%) |
Sep 15, 2022 | 14.13 | 14.27 | 14.00 | 14.00 | 93,953 | +0.18(+1.27%) |
Sep 14, 2022 | 13.80 | 13.96 | 13.67 | 13.82 | 67,008 | -0.12(-0.90%) |
Sep 13, 2022 | 14.25 | 14.34 | 13.95 | 13.95 | 56,230 | -0.71(-4.84%) |
Sep 12, 2022 | 14.38 | 14.79 | 14.37 | 14.66 | 51,711 | +0.47(+3.31%) |
Sep 09, 2022 | 14.05 | 14.25 | 14.03 | 14.19 | 92,779 | +0.32(+2.31%) |
Sep 08, 2022 | 13.14 | 13.90 | 13.12 | 13.87 | 57,978 | -0.15(-1.07%) |
Sep 07, 2022 | 13.79 | 14.10 | 13.75 | 14.02 | 106,916 | +0.20(+1.43%) |
Sep 06, 2022 | 14.07 | 14.07 | 13.82 | 13.82 | 107,739 | +0.19(+1.41%) |
Sep 02, 2022 | 13.75 | 13.93 | 13.49 | 13.63 | 94,564 | -0.07(-0.51%) |
Sep 01, 2022 | 13.69 | 13.79 | 13.40 | 13.70 | 69,448 | -1.06(-7.15%) |
Aug 31, 2022 | 14.94 | 14.94 | 14.72 | 14.76 | 52,047 | -0.08(-0.57%) |
Aug 30, 2022 | 14.98 | 14.99 | 14.70 | 14.84 | 114,358 | +0.30(+2.06%) |
Aug 29, 2022 | 14.59 | 14.70 | 14.42 | 14.54 | 126,945 | -0.06(-0.38%) |
Aug 26, 2022 | 14.93 | 14.93 | 14.54 | 14.60 | 65,148 | -0.71(-4.61%) |
Aug 25, 2022 | 15.05 | 15.30 | 15.00 | 15.30 | 95,703 | -0.01(-0.07%) |
Aug 24, 2022 | 15.22 | 15.42 | 15.21 | 15.31 | 116,303 | -0.02(-0.13%) |
Aug 23, 2022 | 15.17 | 15.46 | 15.15 | 15.33 | 52,119 | +0.18(+1.19%) |
Aug 22, 2022 | 15.16 | 15.18 | 15.00 | 15.15 | 57,420 | -0.37(-2.38%) |
Aug 19, 2022 | 15.81 | 15.81 | 15.42 | 15.52 | 28,747 | -0.84(-5.13%) |
Aug 18, 2022 | 16.52 | 16.61 | 16.31 | 16.36 | 23,876 | -0.20(-1.21%) |
Aug 17, 2022 | 16.51 | 16.81 | 16.48 | 16.56 | 36,116 | -0.41(-2.42%) |
Aug 16, 2022 | 17.09 | 17.12 | 16.93 | 16.97 | 68,348 | -0.29(-1.68%) |
Aug 15, 2022 | 17.27 | 17.34 | 17.02 | 17.26 | 103,581 | +0.13(+0.76%) |
Aug 12, 2022 | 16.89 | 17.24 | 16.81 | 17.13 | 20,899 | +0.64(+3.88%) |
Aug 11, 2022 | 16.85 | 16.98 | 16.33 | 16.49 | 67,612 | +0.38(+2.36%) |
Aug 10, 2022 | 15.85 | 16.26 | 15.84 | 16.11 | 40,972 | +0.59(+3.80%) |
Aug 09, 2022 | 15.49 | 15.52 | 15.22 | 15.52 | 29,634 | -0.49(-3.05%) |
Aug 08, 2022 | 15.84 | 16.01 | 15.84 | 16.01 | 48,306 | +0.25(+1.58%) |
Aug 05, 2022 | 15.72 | 15.90 | 15.62 | 15.76 | 79,304 | -0.05(-0.35%) |
Aug 04, 2022 | 15.76 | 15.91 | 15.67 | 15.81 | 33,954 | +0.71(+4.74%) |
Aug 03, 2022 | 14.92 | 15.10 | 14.87 | 15.10 | 38,087 | +0.52(+3.57%) |
Aug 02, 2022 | 14.59 | 14.76 | 14.39 | 14.58 | 80,523 | -0.24(-1.62%) |
Aug 01, 2022 | 14.57 | 14.89 | 14.50 | 14.82 | 84,079 | +0.04(+0.27%) |
Jul 29, 2022 | 14.29 | 14.79 | 14.29 | 14.78 | 123,328 | +0.35(+2.43%) |
Jul 28, 2022 | 14.23 | 14.50 | 13.98 | 14.43 | 112,288 | +0.04(+0.28%) |
Jul 27, 2022 | 14.27 | 14.51 | 14.10 | 14.39 | 62,553 | +0.72(+5.27%) |
Jul 26, 2022 | 13.71 | 13.82 | 13.61 | 13.67 | 117,801 | -0.24(-1.73%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.83 | 13.91 | 81,474 | -0.09(-0.64%) |
Jul 22, 2022 | 14.10 | 14.29 | 13.95 | 14.00 | 54,959 | +0.15(+1.08%) |
Jul 21, 2022 | 13.67 | 13.85 | 13.65 | 13.85 | 42,788 | +0.11(+0.80%) |
Jul 20, 2022 | 13.65 | 13.93 | 13.63 | 13.74 | 32,116 | +0.18(+1.33%) |
Jul 19, 2022 | 13.38 | 13.59 | 13.38 | 13.56 | 127,758 | +0.33(+2.51%) |
Jul 18, 2022 | 13.40 | 13.54 | 13.20 | 13.23 | 107,849 | -0.07(-0.55%) |
Jul 15, 2022 | 12.99 | 13.59 | 12.98 | 13.30 | 292,535 | +0.17(+1.29%) |
Jul 14, 2022 | 13.15 | 13.17 | 12.97 | 13.13 | 216,076 | +0.16(+1.23%) |
Jul 13, 2022 | 12.77 | 13.06 | 12.73 | 12.97 | 738,889 | +0.01(+0.08%) |
Jul 12, 2022 | 12.58 | 13.05 | 12.53 | 12.96 | 886,668 | +0.31(+2.45%) |
Jul 11, 2022 | 12.84 | 12.85 | 12.63 | 12.65 | 160,493 | -0.41(-3.14%) |
Jul 08, 2022 | 12.96 | 13.17 | 12.82 | 13.06 | 86,229 | -0.18(-1.36%) |
Jul 07, 2022 | 12.71 | 13.27 | 12.65 | 13.24 | 78,035 | -0.45(-3.29%) |
Jul 06, 2022 | 13.62 | 13.73 | 13.45 | 13.69 | 147,762 | -0.02(-0.15%) |
Jul 05, 2022 | 13.50 | 13.74 | 13.35 | 13.71 | 85,786 | -1.64(-10.68%) |
Jul 01, 2022 | 14.99 | 15.35 | 14.93 | 15.35 | 48,802 | +0.20(+1.32%) |
Jun 30, 2022 | 14.94 | 15.25 | 14.93 | 15.15 | 32,956 | -0.20(-1.30%) |
Jun 29, 2022 | 15.46 | 15.46 | 15.17 | 15.35 | 42,161 | -0.30(-1.92%) |
Jun 28, 2022 | 16.19 | 16.36 | 15.62 | 15.65 | 79,249 | -0.48(-2.98%) |
Jun 27, 2022 | 16.38 | 16.47 | 16.12 | 16.13 | 75,733 | -0.22(-1.34%) |
Jun 24, 2022 | 16.17 | 16.48 | 16.15 | 16.35 | 67,450 | +0.45(+2.83%) |
Jun 23, 2022 | 15.96 | 16.03 | 15.70 | 15.90 | 111,329 | -0.08(-0.53%) |
Jun 22, 2022 | 15.81 | 16.08 | 15.75 | 15.98 | 136,396 | -0.07(-0.40%) |
Jun 21, 2022 | 15.97 | 16.16 | 15.87 | 16.05 | 166,239 | +0.54(+3.45%) |
Jun 17, 2022 | 15.66 | 15.84 | 15.36 | 15.52 | 45,557 | -0.29(-1.80%) |
Jun 16, 2022 | 16.07 | 16.10 | 15.74 | 15.80 | 78,732 | -1.20(-7.06%) |
Jun 15, 2022 | 16.99 | 17.00 | 16.37 | 17.00 | 116,450 | +0.91(+5.66%) |
Jun 14, 2022 | 16.00 | 16.10 | 15.86 | 16.09 | 176,693 | +0.00(+0.00%) |
Jun 13, 2022 | 16.34 | 16.51 | 16.02 | 16.09 | 75,046 | -1.35(-7.74%) |
Jun 10, 2022 | 17.91 | 17.91 | 17.27 | 17.44 | 151,789 | -0.50(-2.79%) |
Jun 09, 2022 | 18.29 | 18.34 | 17.92 | 17.94 | 48,248 | -0.06(-0.33%) |
Jun 08, 2022 | 17.87 | 18.14 | 17.87 | 18.00 | 45,706 | -0.19(-1.04%) |
Jun 07, 2022 | 17.93 | 18.25 | 17.93 | 18.19 | 62,333 | +0.28(+1.56%) |
Jun 06, 2022 | 18.03 | 18.26 | 17.67 | 17.91 | 40,137 | -0.50(-2.72%) |
Jun 03, 2022 | 18.34 | 18.49 | 17.86 | 18.41 | 34,737 | -0.11(-0.59%) |
Jun 02, 2022 | 18.49 | 18.75 | 18.21 | 18.52 | 71,100 | +0.39(+2.15%) |
Jun 01, 2022 | 18.44 | 18.48 | 17.96 | 18.13 | 101,463 | -0.12(-0.66%) |
May 31, 2022 | 18.23 | 18.64 | 18.16 | 18.25 | 89,424 | +0.27(+1.48%) |
May 27, 2022 | 18.04 | 18.14 | 17.89 | 17.98 | 34,670 | +0.04(+0.25%) |
May 26, 2022 | 17.49 | 17.94 | 17.48 | 17.94 | 44,172 | +0.41(+2.34%) |
May 25, 2022 | 16.92 | 17.53 | 16.86 | 17.53 | 50,374 | +0.32(+1.86%) |
May 24, 2022 | 17.20 | 17.28 | 16.73 | 17.21 | 70,726 | -0.46(-2.60%) |
May 23, 2022 | 17.98 | 18.07 | 17.52 | 17.67 | 61,480 | +0.10(+0.57%) |
May 20, 2022 | 17.44 | 17.62 | 17.30 | 17.57 | 72,453 | +0.67(+3.96%) |
May 19, 2022 | 16.83 | 17.16 | 16.83 | 16.90 | 87,575 | -0.03(-0.18%) |
May 18, 2022 | 17.23 | 17.52 | 16.92 | 16.93 | 60,766 | -0.19(-1.11%) |
May 17, 2022 | 17.33 | 17.34 | 16.80 | 17.12 | 219,069 | +0.35(+2.09%) |
May 16, 2022 | 16.70 | 17.06 | 16.30 | 16.77 | 66,753 | +0.05(+0.30%) |
May 13, 2022 | 16.39 | 16.92 | 16.39 | 16.72 | 124,163 | +0.94(+5.96%) |
May 12, 2022 | 15.24 | 15.93 | 15.24 | 15.78 | 104,923 | +0.49(+3.20%) |
May 11, 2022 | 15.52 | 15.79 | 15.27 | 15.29 | 84,304 | +0.06(+0.39%) |
May 10, 2022 | 15.54 | 15.55 | 15.00 | 15.23 | 179,952 | +0.13(+0.86%) |
May 09, 2022 | 15.70 | 15.81 | 15.10 | 15.10 | 383,093 | -1.72(-10.20%) |
May 06, 2022 | 16.54 | 16.92 | 16.50 | 16.82 | 216,983 | -0.34(-2.01%) |
May 05, 2022 | 17.87 | 17.99 | 17.06 | 17.16 | 388,313 | -1.22(-6.64%) |
May 04, 2022 | 18.64 | 18.67 | 17.89 | 18.38 | 356,195 | -0.16(-0.86%) |
May 03, 2022 | 18.18 | 18.82 | 18.18 | 18.54 | 123,996 | -0.13(-0.70%) |
May 02, 2022 | 18.58 | 19.07 | 18.40 | 18.67 | 65,876 | -0.12(-0.67%) |
Apr 29, 2022 | 18.95 | 19.11 | 18.77 | 18.80 | 44,000 | +0.12(+0.64%) |
Apr 28, 2022 | 18.68 | 18.75 | 18.28 | 18.68 | 72,952 | +0.40(+2.21%) |
Apr 27, 2022 | 18.45 | 18.48 | 18.18 | 18.27 | 67,775 | -0.06(-0.32%) |
Apr 26, 2022 | 18.99 | 19.03 | 18.31 | 18.33 | 104,995 | -0.52(-2.76%) |
Apr 25, 2022 | 18.67 | 18.85 | 18.51 | 18.85 | 98,785 | -0.31(-1.62%) |
Apr 22, 2022 | 19.40 | 19.62 | 19.00 | 19.16 | 38,911 | -0.59(-3.01%) |
Apr 21, 2022 | 20.48 | 20.52 | 19.71 | 19.75 | 49,980 | -0.69(-3.36%) |
Apr 20, 2022 | 20.25 | 20.97 | 20.23 | 20.44 | 42,967 | -0.06(-0.29%) |
Apr 19, 2022 | 20.21 | 20.62 | 20.20 | 20.50 | 64,783 | +0.56(+2.81%) |
Apr 18, 2022 | 20.50 | 21.14 | 19.85 | 19.94 | 50,145 | -0.10(-0.50%) |
Apr 14, 2022 | 20.20 | 20.43 | 20.01 | 20.04 | 34,343 | +0.11(+0.58%) |
Apr 13, 2022 | 19.45 | 20.18 | 19.45 | 19.93 | 26,895 | +0.10(+0.48%) |
Apr 12, 2022 | 20.20 | 20.40 | 19.70 | 19.83 | 36,800 | -0.28(-1.37%) |
Apr 11, 2022 | 19.96 | 20.43 | 19.96 | 20.11 | 34,543 | -0.21(-1.06%) |
Apr 08, 2022 | 20.02 | 20.59 | 19.79 | 20.32 | 65,289 | -0.17(-0.83%) |
Apr 07, 2022 | 20.64 | 20.88 | 20.14 | 20.49 | 50,653 | -0.69(-3.26%) |
Apr 06, 2022 | 21.38 | 21.59 | 20.97 | 21.18 | 40,334 | -0.94(-4.25%) |
Apr 05, 2022 | 22.19 | 22.27 | 21.61 | 22.12 | 72,100 | -0.21(-0.94%) |
Apr 04, 2022 | 21.69 | 22.51 | 21.68 | 22.33 | 103,499 | +0.63(+2.90%) |
Apr 01, 2022 | 21.65 | 22.03 | 21.46 | 21.70 | 39,590 | -0.07(-0.32%) |
Mar 31, 2022 | 21.59 | 21.92 | 21.40 | 21.77 | 45,541 | -0.01(-0.05%) |
Mar 30, 2022 | 21.75 | 22.32 | 21.74 | 21.78 | 44,474 | -0.17(-0.77%) |
Mar 29, 2022 | 21.61 | 22.49 | 21.61 | 21.95 | 84,805 | +0.18(+0.83%) |
Mar 28, 2022 | 21.58 | 21.77 | 21.40 | 21.77 | 45,871 | -0.26(-1.18%) |
Mar 25, 2022 | 22.09 | 22.17 | 21.93 | 22.03 | 43,800 | -0.04(-0.18%) |
Mar 24, 2022 | 21.79 | 22.10 | 21.62 | 22.07 | 57,320 | +0.13(+0.59%) |
Mar 23, 2022 | 22.20 | 22.47 | 21.87 | 21.94 | 39,259 | -0.25(-1.13%) |
Mar 22, 2022 | 22.18 | 22.60 | 22.02 | 22.19 | 59,830 | -0.07(-0.31%) |
Mar 21, 2022 | 22.01 | 22.26 | 21.66 | 22.26 | 75,888 | -0.66(-2.88%) |
Mar 18, 2022 | 21.86 | 22.94 | 21.71 | 22.92 | 64,404 | +1.25(+5.77%) |
Mar 17, 2022 | 21.21 | 21.84 | 21.21 | 21.67 | 38,829 | +0.68(+3.24%) |
Mar 16, 2022 | 20.53 | 21.01 | 20.50 | 20.99 | 37,121 | +0.77(+3.81%) |
Mar 15, 2022 | 20.22 | 20.54 | 20.04 | 20.22 | 86,930 | +0.06(+0.30%) |
Mar 14, 2022 | 20.53 | 20.53 | 19.68 | 20.16 | 75,570 | +0.52(+2.63%) |
Mar 11, 2022 | 20.22 | 20.37 | 19.60 | 19.64 | 68,250 | +0.22(+1.15%) |
Mar 10, 2022 | 19.16 | 19.58 | 18.83 | 19.42 | 70,931 | -0.40(-2.02%) |
Mar 09, 2022 | 19.49 | 20.05 | 19.04 | 19.82 | 99,793 | +1.29(+6.96%) |
Mar 08, 2022 | 18.81 | 19.40 | 18.25 | 18.53 | 202,739 | -0.02(-0.11%) |
Mar 07, 2022 | 19.70 | 19.70 | 18.48 | 18.55 | 125,628 | -1.29(-6.50%) |
Mar 04, 2022 | 19.94 | 20.02 | 19.62 | 19.84 | 173,959 | -1.10(-5.25%) |
Mar 03, 2022 | 21.21 | 21.22 | 20.60 | 20.94 | 135,666 | -0.20(-0.95%) |
Mar 02, 2022 | 21.45 | 21.45 | 20.73 | 21.14 | 126,140 | -0.26(-1.21%) |
Mar 01, 2022 | 21.84 | 21.84 | 20.96 | 21.40 | 46,646 | -0.83(-3.73%) |
Feb 28, 2022 | 21.99 | 22.98 | 21.90 | 22.23 | 145,832 | -0.28(-1.24%) |
Feb 25, 2022 | 21.90 | 22.51 | 21.85 | 22.51 | 91,596 | +0.68(+3.11%) |
Feb 24, 2022 | 21.48 | 22.05 | 21.00 | 21.83 | 122,251 | -0.27(-1.22%) |
Feb 23, 2022 | 22.34 | 22.73 | 22.10 | 22.10 | 108,842 | +0.00(+0.00%) |
Feb 22, 2022 | 22.21 | 22.36 | 21.95 | 22.10 | 120,410 | +0.03(+0.14%) |
Feb 18, 2022 | 22.07 | 0 | -1.07(-4.62%) | |||
Feb 17, 2022 | 23.13 | 23.37 | 22.90 | 23.14 | 55,263 | -0.41(-1.74%) |
Feb 16, 2022 | 23.04 | 23.58 | 22.93 | 23.55 | 20,582 | +0.65(+2.84%) |
Feb 15, 2022 | 22.92 | 23.45 | 22.75 | 22.90 | 27,040 | +0.07(+0.31%) |
Feb 14, 2022 | 22.61 | 22.99 | 22.38 | 22.83 | 22,015 | +0.06(+0.26%) |
Feb 11, 2022 | 23.00 | 23.10 | 22.50 | 22.77 | 19,296 | +0.30(+1.34%) |
Feb 10, 2022 | 22.88 | 22.95 | 22.43 | 22.47 | 30,153 | +0.21(+0.94%) |
Feb 09, 2022 | 22.13 | 22.38 | 22.04 | 22.26 | 40,079 | +0.44(+2.02%) |
Feb 08, 2022 | 21.36 | 21.82 | 21.36 | 21.82 | 24,600 | +0.17(+0.79%) |
Feb 07, 2022 | 21.86 | 21.95 | 21.56 | 21.65 | 118,227 | +0.35(+1.64%) |
Feb 04, 2022 | 21.36 | 21.43 | 21.18 | 21.30 | 23,010 | -0.22(-1.02%) |
Feb 03, 2022 | 21.47 | 21.60 | 21.36 | 21.52 | 11,572 | -0.60(-2.73%) |
Feb 02, 2022 | 22.21 | 22.22 | 21.80 | 22.12 | 9,942 | +0.02(+0.10%) |
Feb 01, 2022 | 22.08 | 22.10 | 21.58 | 22.10 | 27,133 | +0.46(+2.13%) |
Jan 31, 2022 | 21.55 | 21.64 | 21.29 | 21.64 | 36,001 | +0.30(+1.41%) |
Jan 28, 2022 | 20.83 | 21.34 | 20.72 | 21.34 | 26,338 | +0.76(+3.69%) |
Jan 27, 2022 | 20.77 | 20.89 | 20.44 | 20.58 | 46,642 | -0.07(-0.34%) |
Jan 26, 2022 | 21.07 | 21.11 | 20.45 | 20.65 | 21,004 | -0.16(-0.77%) |
Jan 25, 2022 | 20.61 | 20.99 | 20.43 | 20.81 | 40,243 | -0.14(-0.67%) |
Jan 24, 2022 | 20.73 | 21.26 | 20.44 | 20.95 | 53,485 | -1.00(-4.56%) |
Jan 21, 2022 | 22.31 | 22.44 | 21.89 | 21.95 | 32,067 | -1.12(-4.85%) |
Jan 20, 2022 | 23.39 | 23.76 | 23.05 | 23.07 | 34,383 | -0.52(-2.20%) |
Jan 19, 2022 | 23.54 | 23.77 | 23.26 | 23.59 | 33,136 | +0.33(+1.42%) |
Jan 18, 2022 | 23.08 | 23.41 | 22.95 | 23.26 | 28,747 | -0.18(-0.77%) |
Jan 14, 2022 | 23.44 | 0 | -0.06(-0.26%) | |||
Jan 13, 2022 | 23.65 | 23.88 | 23.45 | 23.50 | 29,829 | -0.05(-0.21%) |
Jan 12, 2022 | 24.03 | 24.03 | 23.32 | 23.55 | 24,512 | +0.10(+0.43%) |
Jan 11, 2022 | 22.90 | 23.48 | 22.90 | 23.45 | 16,915 | +0.59(+2.58%) |
Jan 10, 2022 | 22.64 | 22.87 | 22.34 | 22.86 | 47,934 | +0.37(+1.65%) |
Jan 07, 2022 | 22.57 | 22.72 | 22.37 | 22.49 | 14,409 | +0.02(+0.09%) |
Jan 06, 2022 | 22.52 | 22.54 | 22.25 | 22.47 | 27,370 | -0.05(-0.22%) |
Jan 05, 2022 | 23.34 | 23.34 | 22.50 | 22.52 | 38,552 | -0.53(-2.30%) |
Jan 04, 2022 | 23.34 | 23.34 | 22.56 | 23.05 | 61,968 | +0.06(+0.25%) |
Jan 03, 2022 | 23.09 | 23.31 | 22.77 | 22.99 | 15,447 | +0.13(+0.58%) |
Dec 31, 2021 | 22.86 | 23.00 | 22.61 | 22.86 | 15,657 | -0.12(-0.52%) |
Dec 30, 2021 | 22.33 | 23.05 | 22.33 | 22.98 | 32,863 | +0.64(+2.86%) |
Dec 29, 2021 | 22.40 | 22.59 | 22.17 | 22.34 | 30,916 | -0.52(-2.28%) |
Dec 28, 2021 | 23.06 | 23.12 | 22.65 | 22.86 | 24,843 | +0.25(+1.11%) |
Dec 27, 2021 | 22.56 | 23.01 | 22.11 | 22.61 | 22,190 | +0.17(+0.76%) |
Dec 23, 2021 | 22.74 | 22.74 | 22.30 | 22.44 | 53,983 | +0.39(+1.77%) |
Dec 22, 2021 | 22.10 | 22.58 | 21.93 | 22.05 | 45,539 | +0.11(+0.50%) |
Dec 21, 2021 | 21.40 | 21.95 | 21.27 | 21.94 | 66,101 | +0.78(+3.69%) |
Dec 20, 2021 | 21.01 | 21.41 | 20.76 | 21.16 | 30,294 | +0.15(+0.71%) |
Dec 17, 2021 | 21.12 | 21.51 | 20.90 | 21.01 | 138,088 | +0.21(+1.01%) |
Dec 16, 2021 | 21.00 | 21.20 | 20.66 | 20.80 | 110,804 | -0.25(-1.19%) |
Dec 15, 2021 | 20.96 | 21.10 | 20.57 | 21.05 | 15,562 | +0.14(+0.67%) |
Dec 14, 2021 | 20.80 | 21.15 | 20.80 | 20.91 | 60,721 | +0.23(+1.11%) |
Dec 13, 2021 | 20.87 | 21.22 | 20.57 | 20.68 | 30,046 | -0.92(-4.26%) |
Dec 10, 2021 | 21.68 | 21.95 | 21.50 | 21.60 | 22,721 | -0.43(-1.95%) |
Dec 09, 2021 | 22.46 | 22.55 | 21.99 | 22.03 | 32,495 | -0.70(-3.08%) |
Dec 08, 2021 | 22.39 | 22.87 | 22.39 | 22.73 | 19,034 | +0.17(+0.75%) |
Dec 07, 2021 | 22.89 | 23.02 | 22.51 | 22.56 | 70,046 | +0.21(+0.94%) |
Dec 06, 2021 | 22.00 | 22.41 | 21.86 | 22.35 | 23,812 | +0.69(+3.19%) |
Dec 03, 2021 | 21.96 | 21.96 | 21.47 | 21.66 | 22,652 | -0.45(-2.04%) |
Dec 02, 2021 | 22.07 | 22.37 | 22.00 | 22.11 | 46,979 | -0.29(-1.27%) |
Dec 01, 2021 | 22.46 | 23.04 | 22.36 | 22.39 | 43,076 | +0.32(+1.47%) |
Nov 30, 2021 | 22.80 | 23.10 | 22.57 | 22.07 | 79,317 | -1.23(-5.29%) |
Nov 29, 2021 | 23.41 | 23.47 | 23.13 | 23.30 | 18,815 | +0.28(+1.23%) |
Nov 26, 2021 | 23.31 | 23.66 | 22.64 | 23.02 | 22,082 | -1.51(-6.16%) |
Nov 24, 2021 | 24.41 | 24.57 | 23.92 | 24.53 | 27,927 | -0.69(-2.73%) |
Nov 23, 2021 | 25.61 | 25.74 | 25.04 | 25.22 | 18,338 | -0.48(-1.87%) |
Nov 22, 2021 | 25.70 | 26.08 | 25.49 | 25.70 | 15,789 | -0.02(-0.09%) |
Nov 19, 2021 | 25.72 | 25.79 | 25.53 | 25.72 | 13,140 | -0.53(-2.02%) |
Nov 18, 2021 | 26.58 | 26.62 | 26.24 | 26.25 | 14,367 | -0.18(-0.68%) |
Nov 17, 2021 | 26.82 | 26.87 | 26.21 | 26.43 | 20,415 | +0.27(+1.03%) |
Nov 16, 2021 | 26.28 | 26.62 | 26.11 | 26.16 | 52,537 | -0.16(-0.61%) |
Nov 15, 2021 | 26.55 | 26.75 | 26.30 | 26.32 | 12,779 | -0.30(-1.13%) |
Nov 12, 2021 | 26.33 | 26.71 | 26.33 | 26.62 | 9,256 | -0.31(-1.17%) |
Nov 11, 2021 | 26.85 | 27.48 | 26.73 | 26.93 | 34,700 | +0.68(+2.61%) |
Nov 10, 2021 | 26.40 | 26.25 | 19,651 | -0.60(-2.23%) | ||
Nov 09, 2021 | 27.05 | 27.28 | 26.65 | 26.85 | 21,452 | -0.33(-1.21%) |
Nov 08, 2021 | 27.35 | 27.38 | 27.12 | 27.18 | 22,274 | -0.22(-0.80%) |
Nov 05, 2021 | 27.38 | 27.58 | 27.35 | 27.40 | 7,606 | +0.14(+0.51%) |
Nov 04, 2021 | 27.50 | 27.55 | 27.12 | 27.26 | 10,489 | -0.70(-2.50%) |
Nov 03, 2021 | 27.66 | 27.96 | 27.45 | 27.96 | 55,824 | +0.21(+0.76%) |
Nov 02, 2021 | 28.01 | 28.22 | 27.75 | 27.75 | 8,747 | -0.82(-2.87%) |
Nov 01, 2021 | 28.10 | 28.62 | 27.98 | 28.57 | 14,728 | +0.55(+1.94%) |
Oct 29, 2021 | 28.44 | 28.57 | 27.90 | 28.02 | 6,577 | -0.17(-0.59%) |
Oct 28, 2021 | 28.05 | 28.36 | 27.79 | 28.19 | 26,311 | +0.01(+0.04%) |
Oct 27, 2021 | 27.92 | 28.48 | 27.85 | 28.18 | 12,509 | +0.68(+2.47%) |
Oct 26, 2021 | 27.56 | 27.50 | 93,372 | -1.82(-6.21%) | ||
Oct 25, 2021 | 29.36 | 29.44 | 29.26 | 29.32 | 6,230 | +0.07(+0.24%) |
Oct 22, 2021 | 29.34 | 29.60 | 29.20 | 29.25 | 7,159 | +0.15(+0.52%) |
Oct 21, 2021 | 29.46 | 29.61 | 29.05 | 29.10 | 12,263 | -1.00(-3.32%) |
Oct 20, 2021 | 30.43 | 30.43 | 29.65 | 30.10 | 14,240 | -0.35(-1.15%) |
Oct 19, 2021 | 29.21 | 30.79 | 29.21 | 30.45 | 18,863 | +1.18(+4.03%) |
Oct 18, 2021 | 28.80 | 29.40 | 28.80 | 29.27 | 12,027 | +0.47(+1.65%) |
Oct 15, 2021 | 28.30 | 28.89 | 28.30 | 28.80 | 31,716 | +0.62(+2.22%) |
Oct 14, 2021 | 28.10 | 28.40 | 27.90 | 28.17 | 39,533 | -0.03(-0.11%) |
Oct 13, 2021 | 28.16 | 28.44 | 28.12 | 28.20 | 8,863 | -0.24(-0.84%) |
Oct 12, 2021 | 27.96 | 28.50 | 27.77 | 28.44 | 13,754 | -0.42(-1.46%) |
Oct 11, 2021 | 28.37 | 29.19 | 28.37 | 28.86 | 4,164 | -0.25(-0.86%) |
Oct 08, 2021 | 28.97 | 29.40 | 28.84 | 29.11 | 16,381 | -0.29(-0.99%) |
Oct 07, 2021 | 29.38 | 29.40 | 28.90 | 29.40 | 28,749 | +0.75(+2.64%) |
Oct 06, 2021 | 28.43 | 28.96 | 28.17 | 28.64 | 8,554 | -0.16(-0.54%) |
Oct 05, 2021 | 28.60 | 29.25 | 28.60 | 28.80 | 8,182 | -0.22(-0.76%) |
Oct 04, 2021 | 29.09 | 29.40 | 28.87 | 29.02 | 11,696 | -0.58(-1.96%) |