Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.30 | 17.48 | 17.10 | 17.16 | 251,424 | -0.14(-0.80%) |
Sep 29, 2022 | 17.53 | 17.53 | 17.18 | 17.30 | 283,934 | -0.29(-1.67%) |
Sep 28, 2022 | 17.62 | 17.88 | 17.48 | 17.59 | 364,272 | +0.01(+0.05%) |
Sep 27, 2022 | 17.92 | 18.06 | 17.45 | 17.58 | 212,548 | -0.29(-1.60%) |
Sep 26, 2022 | 17.82 | 18.09 | 17.81 | 17.87 | 201,222 | -0.10(-0.56%) |
Sep 23, 2022 | 18.06 | 18.14 | 17.78 | 17.97 | 165,784 | -0.22(-1.21%) |
Sep 22, 2022 | 18.50 | 18.50 | 18.15 | 18.19 | 175,435 | -0.31(-1.69%) |
Sep 21, 2022 | 18.61 | 18.87 | 18.49 | 18.50 | 315,006 | -0.17(-0.89%) |
Sep 20, 2022 | 18.69 | 18.73 | 18.38 | 18.67 | 210,886 | -0.20(-1.07%) |
Sep 19, 2022 | 18.27 | 18.91 | 18.08 | 18.87 | 235,394 | +0.46(+2.50%) |
Sep 16, 2022 | 18.51 | 18.51 | 18.25 | 18.41 | 728,411 | -0.13(-0.70%) |
Sep 15, 2022 | 18.05 | 18.61 | 18.05 | 18.54 | 235,744 | +0.45(+2.49%) |
Sep 14, 2022 | 18.00 | 18.13 | 17.92 | 18.09 | 215,192 | +0.17(+0.92%) |
Sep 13, 2022 | 18.15 | 18.27 | 17.82 | 17.92 | 219,182 | -0.47(-2.55%) |
Sep 12, 2022 | 18.15 | 18.40 | 18.10 | 18.39 | 196,861 | +0.31(+1.73%) |
Sep 09, 2022 | 18.06 | 18.24 | 17.78 | 18.08 | 140,547 | +0.15(+0.82%) |
Sep 08, 2022 | 17.69 | 17.97 | 17.47 | 17.93 | 190,995 | +0.18(+0.99%) |
Sep 07, 2022 | 17.34 | 17.80 | 17.29 | 17.76 | 230,059 | +0.35(+2.01%) |
Sep 06, 2022 | 17.86 | 17.86 | 17.22 | 17.41 | 252,856 | -0.30(-1.72%) |
Sep 02, 2022 | 17.99 | 18.07 | 17.59 | 17.71 | 176,333 | -0.09(-0.52%) |
Sep 01, 2022 | 17.90 | 17.90 | 17.63 | 17.80 | 192,755 | -0.09(-0.51%) |
Aug 31, 2022 | 18.07 | 18.14 | 17.87 | 17.90 | 245,067 | -0.20(-1.12%) |
Aug 30, 2022 | 18.23 | 18.23 | 17.93 | 18.10 | 114,791 | -0.03(-0.15%) |
Aug 29, 2022 | 18.26 | 18.30 | 18.07 | 18.13 | 155,929 | -0.23(-1.25%) |
Aug 26, 2022 | 18.84 | 18.86 | 18.33 | 18.36 | 150,620 | -0.42(-2.25%) |
Aug 25, 2022 | 18.72 | 18.85 | 18.59 | 18.78 | 201,084 | +0.18(+0.99%) |
Aug 24, 2022 | 19.01 | 19.01 | 18.52 | 18.60 | 142,758 | -0.23(-1.22%) |
Aug 23, 2022 | 19.02 | 19.12 | 18.80 | 18.83 | 132,248 | -0.18(-0.97%) |
Aug 22, 2022 | 19.32 | 19.32 | 18.98 | 19.01 | 138,337 | -0.44(-2.27%) |
Aug 19, 2022 | 19.59 | 19.60 | 19.35 | 19.45 | 184,305 | -0.24(-1.22%) |
Aug 18, 2022 | 19.74 | 19.77 | 19.62 | 19.69 | 124,782 | -0.03(-0.14%) |
Aug 17, 2022 | 19.63 | 19.77 | 19.46 | 19.72 | 241,507 | -0.05(-0.23%) |
Aug 16, 2022 | 19.76 | 19.83 | 19.61 | 19.77 | 140,535 | +0.04(+0.19%) |
Aug 15, 2022 | 19.60 | 19.73 | 19.44 | 19.73 | 142,386 | +0.06(+0.28%) |
Aug 12, 2022 | 19.49 | 19.68 | 19.18 | 19.67 | 184,705 | +0.35(+1.81%) |
Aug 11, 2022 | 19.46 | 19.46 | 19.27 | 19.32 | 184,497 | +0.06(+0.29%) |
Aug 10, 2022 | 19.31 | 19.43 | 19.17 | 19.27 | 168,807 | +0.17(+0.87%) |
Aug 09, 2022 | 19.23 | 19.23 | 19.00 | 19.10 | 249,348 | -0.09(-0.48%) |
Aug 08, 2022 | 19.34 | 19.37 | 19.14 | 19.20 | 184,845 | -0.02(-0.10%) |
Aug 05, 2022 | 18.85 | 19.25 | 18.85 | 19.21 | 193,928 | +0.27(+1.41%) |
Aug 04, 2022 | 18.86 | 19.01 | 18.74 | 18.95 | 239,619 | +0.06(+0.34%) |
Aug 03, 2022 | 18.84 | 18.92 | 18.59 | 18.88 | 164,168 | +0.19(+1.02%) |
Aug 02, 2022 | 19.20 | 19.20 | 18.68 | 18.69 | 283,823 | -0.50(-2.61%) |
Aug 01, 2022 | 18.76 | 19.20 | 18.57 | 19.19 | 409,367 | +0.45(+2.38%) |
Jul 29, 2022 | 19.01 | 19.32 | 18.73 | 18.75 | 540,775 | -0.10(-0.53%) |
Jul 28, 2022 | 18.93 | 18.96 | 18.68 | 18.85 | 294,138 | -0.09(-0.48%) |
Jul 27, 2022 | 18.71 | 19.04 | 18.60 | 18.94 | 285,694 | +0.24(+1.27%) |
Jul 26, 2022 | 18.42 | 18.78 | 18.24 | 18.70 | 240,945 | +0.22(+1.18%) |
Jul 25, 2022 | 18.21 | 18.59 | 18.02 | 18.48 | 263,944 | +0.39(+2.17%) |
Jul 22, 2022 | 18.25 | 18.36 | 18.01 | 18.09 | 175,865 | -0.10(-0.55%) |
Jul 21, 2022 | 18.12 | 18.33 | 18.05 | 18.19 | 267,895 | -0.04(-0.20%) |
Jul 20, 2022 | 17.72 | 18.25 | 17.72 | 18.23 | 371,588 | +0.22(+1.22%) |
Jul 19, 2022 | 17.67 | 18.08 | 17.67 | 18.01 | 190,530 | +0.52(+2.97%) |
Jul 18, 2022 | 17.59 | 17.76 | 17.43 | 17.49 | 216,778 | -0.02(-0.10%) |
Jul 15, 2022 | 17.18 | 17.51 | 17.01 | 17.51 | 270,554 | +0.68(+4.06%) |
Jul 14, 2022 | 16.83 | 16.94 | 16.63 | 16.82 | 232,018 | -0.27(-1.60%) |
Jul 13, 2022 | 17.46 | 17.46 | 17.05 | 17.10 | 200,309 | -0.39(-2.24%) |
Jul 12, 2022 | 17.41 | 17.66 | 17.34 | 17.49 | 180,809 | +0.00(+0.00%) |
Jul 11, 2022 | 17.53 | 17.62 | 17.41 | 17.49 | 158,122 | -0.15(-0.83%) |
Jul 08, 2022 | 17.70 | 17.76 | 17.56 | 17.63 | 214,420 | -0.01(-0.05%) |
Jul 07, 2022 | 17.53 | 17.72 | 17.43 | 17.64 | 287,026 | +0.23(+1.31%) |
Jul 06, 2022 | 17.51 | 17.58 | 17.34 | 17.41 | 157,278 | -0.13(-0.73%) |
Jul 05, 2022 | 17.55 | 17.66 | 17.17 | 17.54 | 260,996 | -0.26(-1.43%) |
Jul 01, 2022 | 17.38 | 17.80 | 17.34 | 17.80 | 297,045 | +0.36(+2.04%) |
Jun 30, 2022 | 17.21 | 17.53 | 17.13 | 17.44 | 292,827 | -0.05(-0.31%) |
Jun 29, 2022 | 17.62 | 17.62 | 17.36 | 17.50 | 237,797 | +0.05(+0.31%) |
Jun 28, 2022 | 17.49 | 17.68 | 17.33 | 17.44 | 175,482 | +0.05(+0.31%) |
Jun 27, 2022 | 17.41 | 17.46 | 17.22 | 17.39 | 301,417 | +0.14(+0.79%) |
Jun 24, 2022 | 17.05 | 17.35 | 17.05 | 17.25 | 509,449 | +0.21(+1.23%) |
Jun 23, 2022 | 17.37 | 17.47 | 16.88 | 17.04 | 173,014 | -0.28(-1.63%) |
Jun 22, 2022 | 17.18 | 17.41 | 17.18 | 17.32 | 259,472 | -0.05(-0.26%) |
Jun 21, 2022 | 17.40 | 17.56 | 17.20 | 17.37 | 244,989 | +0.20(+1.17%) |
Jun 17, 2022 | 17.06 | 17.41 | 17.06 | 17.17 | 419,777 | +0.19(+1.13%) |
Jun 16, 2022 | 17.37 | 17.37 | 16.90 | 16.98 | 522,476 | -0.41(-2.36%) |
Jun 15, 2022 | 17.39 | 17.57 | 17.19 | 17.39 | 250,208 | +0.16(+0.95%) |
Jun 14, 2022 | 17.22 | 17.38 | 17.05 | 17.22 | 267,385 | +0.06(+0.37%) |
Jun 13, 2022 | 17.16 | 17.46 | 17.08 | 17.16 | 344,776 | -0.28(-1.62%) |
Jun 10, 2022 | 17.61 | 17.75 | 17.32 | 17.44 | 255,156 | -0.43(-2.40%) |
Jun 09, 2022 | 18.10 | 18.17 | 17.85 | 17.87 | 276,351 | -0.26(-1.46%) |
Jun 08, 2022 | 18.21 | 18.27 | 18.04 | 18.14 | 297,025 | -0.21(-1.14%) |
Jun 07, 2022 | 18.24 | 18.37 | 18.15 | 18.34 | 319,588 | +0.07(+0.40%) |
Jun 06, 2022 | 18.32 | 18.38 | 18.23 | 18.27 | 194,220 | +0.03(+0.15%) |
Jun 03, 2022 | 18.45 | 18.45 | 18.17 | 18.24 | 219,514 | -0.18(-0.99%) |
Jun 02, 2022 | 18.26 | 18.45 | 18.04 | 18.43 | 210,494 | +0.20(+1.10%) |
Jun 01, 2022 | 18.44 | 18.44 | 17.96 | 18.23 | 296,990 | -0.16(-0.89%) |
May 31, 2022 | 18.00 | 18.46 | 17.86 | 18.39 | 456,620 | +0.27(+1.51%) |
May 27, 2022 | 17.88 | 18.14 | 17.86 | 18.12 | 138,136 | +0.18(+1.02%) |
May 26, 2022 | 17.81 | 18.10 | 17.81 | 17.93 | 201,401 | +0.28(+1.60%) |
May 25, 2022 | 17.52 | 17.81 | 17.47 | 17.65 | 228,431 | +0.13(+0.73%) |
May 24, 2022 | 17.50 | 17.65 | 17.13 | 17.52 | 225,770 | +0.04(+0.21%) |
May 23, 2022 | 17.56 | 17.70 | 17.33 | 17.49 | 214,810 | +0.25(+1.43%) |
May 20, 2022 | 17.24 | 17.31 | 16.95 | 17.24 | 268,465 | +0.13(+0.75%) |
May 19, 2022 | 17.48 | 17.55 | 17.10 | 17.11 | 356,973 | -0.49(-2.80%) |
May 18, 2022 | 17.61 | 17.78 | 17.41 | 17.61 | 403,568 | -0.14(-0.77%) |
May 17, 2022 | 17.35 | 17.74 | 17.35 | 17.74 | 764,522 | +0.67(+3.90%) |
May 16, 2022 | 17.27 | 17.44 | 17.05 | 17.08 | 450,906 | -0.18(-1.06%) |
May 13, 2022 | 17.30 | 17.40 | 17.08 | 17.26 | 446,330 | +0.15(+0.91%) |
May 12, 2022 | 17.07 | 17.20 | 16.69 | 17.10 | 510,122 | +0.03(+0.16%) |
May 11, 2022 | 17.53 | 17.53 | 17.05 | 17.08 | 441,619 | -0.16(-0.95%) |
May 10, 2022 | 17.53 | 17.59 | 17.02 | 17.24 | 539,345 | -0.17(-1.00%) |
May 09, 2022 | 17.19 | 17.57 | 17.06 | 17.41 | 300,271 | +0.17(+1.01%) |
May 06, 2022 | 17.26 | 17.31 | 16.94 | 17.24 | 289,295 | +0.07(+0.42%) |
May 05, 2022 | 17.30 | 17.30 | 16.83 | 17.17 | 339,728 | -0.29(-1.66%) |
May 04, 2022 | 17.09 | 17.56 | 16.96 | 17.46 | 304,681 | +0.35(+2.06%) |
May 03, 2022 | 17.13 | 17.20 | 16.87 | 17.11 | 237,765 | +0.05(+0.32%) |
May 02, 2022 | 17.04 | 17.22 | 16.79 | 17.05 | 342,219 | +0.13(+0.75%) |
Apr 29, 2022 | 16.59 | 17.20 | 16.59 | 16.92 | 408,327 | +0.17(+1.02%) |
Apr 28, 2022 | 16.83 | 16.90 | 16.63 | 16.75 | 153,760 | +0.05(+0.27%) |
Apr 27, 2022 | 16.75 | 16.88 | 16.57 | 16.71 | 202,754 | -0.03(-0.16%) |
Apr 26, 2022 | 17.07 | 17.26 | 16.69 | 16.73 | 254,407 | -0.51(-2.93%) |
Apr 25, 2022 | 17.04 | 17.26 | 16.81 | 17.24 | 455,837 | +0.03(+0.16%) |
Apr 22, 2022 | 17.62 | 17.74 | 17.18 | 17.21 | 177,749 | -0.42(-2.36%) |
Apr 21, 2022 | 18.01 | 18.20 | 17.60 | 17.63 | 201,294 | -0.29(-1.61%) |
Apr 20, 2022 | 17.71 | 18.00 | 17.62 | 17.92 | 369,924 | +0.31(+1.74%) |
Apr 19, 2022 | 17.26 | 17.72 | 17.26 | 17.61 | 326,937 | +0.48(+2.80%) |
Apr 18, 2022 | 17.13 | 17.21 | 16.94 | 17.13 | 216,513 | +0.09(+0.53%) |
Apr 14, 2022 | 17.33 | 17.44 | 16.97 | 17.04 | 236,562 | -0.29(-1.67%) |
Apr 13, 2022 | 16.83 | 17.36 | 16.78 | 17.33 | 313,456 | +0.40(+2.35%) |
Apr 12, 2022 | 17.01 | 17.42 | 16.89 | 16.93 | 189,266 | -0.04(-0.21%) |
Apr 11, 2022 | 17.00 | 17.29 | 16.95 | 16.97 | 186,428 | +0.04(+0.21%) |
Apr 08, 2022 | 17.05 | 17.20 | 16.86 | 16.93 | 257,256 | -0.01(-0.05%) |
Apr 07, 2022 | 17.37 | 17.37 | 16.91 | 16.94 | 441,209 | -0.36(-2.09%) |
Apr 06, 2022 | 17.48 | 17.63 | 17.28 | 17.30 | 239,999 | -0.21(-1.19%) |
Apr 05, 2022 | 17.72 | 17.86 | 17.44 | 17.51 | 195,581 | -0.12(-0.67%) |
Apr 04, 2022 | 17.94 | 18.04 | 17.56 | 17.63 | 308,581 | -0.34(-1.91%) |
Apr 01, 2022 | 18.39 | 18.39 | 17.86 | 17.97 | 228,465 | -0.19(-1.05%) |
Mar 31, 2022 | 18.40 | 18.68 | 18.14 | 18.16 | 216,491 | -0.22(-1.18%) |
Mar 30, 2022 | 18.89 | 18.99 | 18.29 | 18.38 | 203,180 | -0.58(-3.05%) |
Mar 29, 2022 | 18.99 | 19.19 | 18.70 | 18.96 | 276,922 | +0.16(+0.87%) |
Mar 28, 2022 | 18.90 | 18.90 | 18.52 | 18.80 | 246,964 | -0.20(-1.05%) |
Mar 25, 2022 | 18.85 | 19.08 | 18.71 | 18.99 | 171,080 | +0.23(+1.20%) |
Mar 24, 2022 | 18.70 | 18.97 | 18.42 | 18.77 | 212,394 | +0.30(+1.61%) |
Mar 23, 2022 | 19.18 | 19.31 | 18.42 | 18.47 | 409,685 | -0.73(-3.81%) |
Mar 22, 2022 | 19.15 | 19.40 | 18.91 | 19.20 | 468,279 | +0.32(+1.67%) |
Mar 21, 2022 | 19.36 | 19.50 | 18.86 | 18.89 | 290,659 | -0.26(-1.37%) |
Mar 18, 2022 | 19.60 | 19.64 | 19.05 | 19.15 | 1,135,406 | -0.49(-2.48%) |
Mar 17, 2022 | 19.78 | 19.81 | 19.54 | 19.64 | 254,918 | -0.33(-1.63%) |
Mar 16, 2022 | 19.87 | 20.07 | 19.74 | 19.96 | 243,563 | +0.23(+1.19%) |
Mar 15, 2022 | 19.92 | 20.05 | 19.54 | 19.73 | 219,044 | -0.09(-0.46%) |
Mar 14, 2022 | 19.90 | 20.09 | 19.73 | 19.82 | 205,734 | +0.24(+1.25%) |
Mar 11, 2022 | 19.61 | 19.83 | 19.52 | 19.57 | 317,642 | +0.10(+0.51%) |
Mar 10, 2022 | 19.19 | 19.48 | 19.18 | 19.47 | 258,860 | +0.10(+0.51%) |
Mar 09, 2022 | 19.61 | 19.63 | 19.26 | 19.37 | 230,331 | +0.21(+1.08%) |
Mar 08, 2022 | 19.52 | 19.64 | 19.03 | 19.17 | 454,230 | -0.20(-1.03%) |
Mar 07, 2022 | 19.77 | 19.90 | 19.33 | 19.36 | 285,186 | -0.48(-2.41%) |
Mar 04, 2022 | 19.89 | 19.89 | 19.56 | 19.84 | 209,883 | -0.34(-1.70%) |
Mar 03, 2022 | 20.32 | 20.38 | 20.08 | 20.19 | 208,655 | -0.01(-0.05%) |
Mar 02, 2022 | 19.70 | 20.35 | 19.60 | 20.20 | 202,528 | +0.63(+3.23%) |
Mar 01, 2022 | 20.11 | 20.24 | 19.36 | 19.56 | 275,133 | -0.66(-3.26%) |
Feb 28, 2022 | 20.05 | 20.29 | 19.94 | 20.22 | 232,463 | -0.07(-0.36%) |
Feb 25, 2022 | 19.77 | 20.30 | 20.04 | 20.30 | 291,451 | +0.61(+3.12%) |
Feb 24, 2022 | 19.86 | 20.10 | 19.22 | 19.68 | 252,874 | -0.71(-3.50%) |
Feb 23, 2022 | 20.64 | 20.72 | 20.30 | 20.39 | 283,174 | -0.10(-0.49%) |
Feb 22, 2022 | 20.52 | 20.67 | 20.33 | 20.49 | 200,839 | -0.05(-0.26%) |
Feb 18, 2022 | 20.55 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 20.52 | 20.64 | 20.38 | 20.48 | 191,382 | -0.16(-0.79%) |
Feb 16, 2022 | 20.34 | 20.67 | 20.28 | 20.64 | 290,404 | +0.25(+1.24%) |
Feb 15, 2022 | 20.28 | 20.48 | 20.11 | 20.39 | 189,441 | +0.32(+1.58%) |
Feb 14, 2022 | 20.22 | 20.38 | 19.88 | 20.07 | 184,614 | -0.09(-0.45%) |
Feb 11, 2022 | 20.09 | 20.39 | 19.99 | 20.16 | 215,604 | +0.06(+0.31%) |
Feb 10, 2022 | 20.30 | 20.69 | 19.96 | 20.10 | 254,232 | -0.20(-0.98%) |
Feb 09, 2022 | 20.62 | 20.65 | 20.25 | 20.30 | 213,055 | -0.41(-1.96%) |
Feb 08, 2022 | 20.47 | 20.70 | 20.36 | 20.70 | 209,185 | +0.36(+1.78%) |
Feb 07, 2022 | 20.45 | 20.48 | 20.23 | 20.34 | 171,060 | -0.08(-0.40%) |
Feb 04, 2022 | 20.58 | 20.58 | 20.16 | 20.42 | 257,532 | +0.08(+0.40%) |
Feb 03, 2022 | 20.45 | 20.34 | 555,451 | +0.03(+0.13%) | ||
Feb 02, 2022 | 20.45 | 20.45 | 19.97 | 20.31 | 213,608 | -0.11(-0.53%) |
Feb 01, 2022 | 20.32 | 20.47 | 19.95 | 20.42 | 222,285 | +0.06(+0.31%) |
Jan 31, 2022 | 20.45 | 20.36 | 293,848 | +0.05(+0.26%) | ||
Jan 28, 2022 | 20.83 | 20.93 | 19.75 | 20.30 | 358,011 | +0.41(+2.07%) |
Jan 27, 2022 | 20.39 | 20.78 | 19.76 | 19.89 | 150,208 | -0.46(-2.25%) |
Jan 26, 2022 | 20.81 | 20.92 | 20.01 | 20.35 | 216,825 | -0.30(-1.48%) |
Jan 25, 2022 | 20.50 | 20.90 | 20.13 | 20.65 | 226,387 | -0.03(-0.13%) |
Jan 24, 2022 | 19.90 | 20.72 | 19.73 | 20.68 | 271,061 | +0.55(+2.72%) |
Jan 21, 2022 | 20.13 | 20.63 | 20.12 | 20.13 | 250,250 | -0.20(-0.97%) |
Jan 20, 2022 | 20.79 | 21.12 | 20.30 | 20.33 | 204,533 | -0.43(-2.07%) |
Jan 19, 2022 | 21.18 | 21.18 | 20.72 | 20.76 | 184,761 | -0.37(-1.74%) |
Jan 18, 2022 | 21.60 | 21.75 | 21.10 | 21.13 | 160,853 | -0.43(-2.00%) |
Jan 14, 2022 | 21.56 | 0 | +0.17(+0.80%) | |||
Jan 13, 2022 | 21.22 | 21.49 | 21.09 | 21.39 | 220,801 | +0.25(+1.19%) |
Jan 12, 2022 | 21.22 | 21.36 | 21.01 | 21.14 | 249,225 | -0.02(-0.09%) |
Jan 11, 2022 | 21.40 | 21.50 | 21.01 | 21.16 | 235,003 | -0.13(-0.63%) |
Jan 10, 2022 | 21.34 | 21.39 | 21.13 | 21.29 | 281,690 | +0.04(+0.17%) |
Jan 07, 2022 | 21.04 | 21.27 | 20.79 | 21.25 | 379,880 | +0.25(+1.20%) |
Jan 06, 2022 | 20.93 | 21.06 | 20.63 | 21.00 | 358,287 | +0.30(+1.43%) |
Jan 05, 2022 | 20.73 | 20.94 | 20.62 | 20.71 | 296,211 | +0.04(+0.22%) |
Jan 04, 2022 | 20.71 | 20.80 | 20.28 | 20.66 | 298,091 | +0.45(+2.22%) |
Jan 03, 2022 | 20.04 | 20.36 | 19.97 | 20.21 | 279,664 | +0.30(+1.53%) |
Dec 31, 2021 | 19.69 | 19.95 | 19.69 | 19.91 | 109,542 | +0.06(+0.32%) |
Dec 30, 2021 | 20.01 | 20.15 | 19.82 | 19.85 | 173,839 | -0.16(-0.81%) |
Dec 29, 2021 | 19.98 | 20.09 | 19.76 | 20.01 | 214,655 | +0.08(+0.40%) |
Dec 28, 2021 | 19.97 | 20.12 | 19.66 | 19.93 | 163,953 | -0.03(-0.13%) |
Dec 27, 2021 | 19.67 | 19.97 | 19.60 | 19.95 | 158,019 | +0.23(+1.18%) |
Dec 23, 2021 | 19.79 | 19.97 | 19.70 | 19.72 | 188,151 | +0.04(+0.23%) |
Dec 22, 2021 | 19.48 | 19.68 | 19.25 | 19.68 | 273,074 | +0.07(+0.37%) |
Dec 21, 2021 | 19.24 | 19.68 | 19.24 | 19.60 | 308,678 | +0.48(+2.48%) |
Dec 20, 2021 | 19.02 | 19.28 | 18.65 | 19.13 | 526,867 | -0.18(-0.93%) |
Dec 17, 2021 | 18.99 | 19.46 | 18.39 | 19.31 | 1,117,046 | +0.35(+1.85%) |
Dec 16, 2021 | 19.21 | 19.34 | 18.90 | 18.96 | 290,273 | +0.07(+0.38%) |
Dec 15, 2021 | 18.87 | 19.17 | 18.68 | 18.89 | 277,766 | +0.05(+0.29%) |
Dec 14, 2021 | 18.83 | 19.01 | 18.40 | 18.83 | 413,222 | +0.36(+1.94%) |
Dec 13, 2021 | 18.81 | 18.92 | 18.47 | 18.47 | 278,095 | -0.46(-2.42%) |
Dec 10, 2021 | 18.99 | 19.09 | 18.78 | 18.93 | 186,769 | +0.03(+0.14%) |
Dec 09, 2021 | 18.99 | 19.06 | 18.60 | 18.91 | 190,499 | +0.04(+0.19%) |
Dec 08, 2021 | 19.03 | 19.06 | 18.70 | 18.87 | 255,315 | -0.13(-0.66%) |
Dec 07, 2021 | 19.45 | 19.50 | 18.91 | 18.99 | 232,682 | -0.29(-1.49%) |
Dec 06, 2021 | 19.23 | 19.51 | 19.01 | 19.28 | 224,846 | +0.50(+2.67%) |
Dec 03, 2021 | 19.13 | 19.39 | 18.68 | 18.78 | 187,938 | -0.30(-1.60%) |
Dec 02, 2021 | 18.69 | 19.31 | 18.63 | 19.08 | 229,474 | +0.56(+3.00%) |
Dec 01, 2021 | 18.98 | 19.21 | 18.49 | 18.53 | 366,963 | +0.04(+0.24%) |
Nov 30, 2021 | 18.59 | 18.84 | 18.33 | 18.48 | 504,979 | -0.29(-1.53%) |
Nov 29, 2021 | 19.14 | 19.24 | 18.53 | 18.77 | 326,005 | -0.06(-0.33%) |
Nov 26, 2021 | 18.92 | 19.30 | 18.43 | 18.83 | 257,142 | -0.84(-4.28%) |
Nov 24, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 124,097 | -0.12(-0.59%) |
Nov 23, 2021 | 19.78 | 19.92 | 19.69 | 19.79 | 216,311 | +0.16(+0.82%) |
Nov 22, 2021 | 19.55 | 20.05 | 19.46 | 19.63 | 468,219 | +0.22(+1.16%) |
Nov 19, 2021 | 19.44 | 19.47 | 19.14 | 19.41 | 264,332 | -0.17(-0.87%) |
Nov 18, 2021 | 19.60 | 19.62 | 19.43 | 19.58 | 226,966 | -0.07(-0.37%) |
Nov 17, 2021 | 19.76 | 19.76 | 19.54 | 19.65 | 213,219 | -0.12(-0.59%) |
Nov 16, 2021 | 19.60 | 19.78 | 19.60 | 19.77 | 245,733 | +0.08(+0.41%) |
Nov 15, 2021 | 20.26 | 20.26 | 19.57 | 19.69 | 240,162 | -0.05(-0.27%) |
Nov 12, 2021 | 19.96 | 19.98 | 19.62 | 19.74 | 266,513 | -0.22(-1.08%) |
Nov 11, 2021 | 19.70 | 20.14 | 19.70 | 19.95 | 228,475 | +0.08(+0.41%) |
Nov 10, 2021 | 19.38 | 19.91 | 19.87 | 300,322 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.55 | 19.90 | 19.35 | 19.87 | 272,970 | +0.11(+0.54%) |
Nov 08, 2021 | 19.61 | 19.98 | 19.61 | 19.77 | 218,123 | +0.00(+0.00%) |
Nov 05, 2021 | 19.65 | 20.13 | 19.56 | 19.77 | 424,790 | +0.32(+1.66%) |
Nov 04, 2021 | 19.89 | 20.33 | 19.16 | 19.44 | 717,078 | -1.21(-5.86%) |
Nov 03, 2021 | 20.44 | 20.92 | 20.28 | 20.65 | 198,623 | +0.12(+0.61%) |
Nov 02, 2021 | 20.46 | 20.60 | 20.17 | 20.53 | 395,262 | +0.07(+0.35%) |
Nov 01, 2021 | 19.90 | 20.48 | 19.73 | 20.46 | 393,613 | +0.73(+3.70%) |
Oct 29, 2021 | 19.58 | 20.26 | 19.49 | 19.73 | 367,973 | -0.19(-0.94%) |
Oct 28, 2021 | 19.37 | 19.94 | 19.37 | 19.91 | 134,983 | +0.45(+2.33%) |
Oct 27, 2021 | 19.67 | 19.83 | 19.45 | 19.46 | 244,299 | -0.31(-1.58%) |
Oct 26, 2021 | 20.00 | 19.77 | 133,692 | -0.15(-0.76%) | ||
Oct 25, 2021 | 19.62 | 19.95 | 19.58 | 19.92 | 162,379 | +0.27(+1.36%) |
Oct 22, 2021 | 19.58 | 19.77 | 19.50 | 19.66 | 197,906 | +0.08(+0.41%) |
Oct 21, 2021 | 19.63 | 19.79 | 19.52 | 19.58 | 181,805 | -0.10(-0.50%) |
Oct 20, 2021 | 19.23 | 19.69 | 19.23 | 19.67 | 266,272 | +0.38(+1.98%) |
Oct 19, 2021 | 19.36 | 19.42 | 19.06 | 19.29 | 174,417 | -0.02(-0.09%) |
Oct 18, 2021 | 19.33 | 19.51 | 19.27 | 19.31 | 166,147 | -0.13(-0.69%) |
Oct 15, 2021 | 19.78 | 19.82 | 19.33 | 19.44 | 275,205 | -0.01(-0.05%) |
Oct 14, 2021 | 19.47 | 19.20 | 19.21 | 19.45 | 159,015 | +0.25(+1.30%) |
Oct 13, 2021 | 19.42 | 19.42 | 18.96 | 19.20 | 106,838 | -0.22(-1.14%) |
Oct 12, 2021 | 19.41 | 19.57 | 18.86 | 19.43 | 112,430 | -0.04(-0.18%) |
Oct 11, 2021 | 19.88 | 19.88 | 19.45 | 19.46 | 110,492 | -0.26(-1.31%) |
Oct 08, 2021 | 19.75 | 19.89 | 19.67 | 19.72 | 91,359 | -0.04(-0.18%) |
Oct 07, 2021 | 19.62 | 19.82 | 19.51 | 19.75 | 191,338 | +0.34(+1.74%) |
Oct 06, 2021 | 19.27 | 19.58 | 19.11 | 19.42 | 175,118 | -0.06(-0.32%) |
Oct 05, 2021 | 19.44 | 19.52 | 19.21 | 19.48 | 281,129 | +0.11(+0.55%) |
Oct 04, 2021 | 19.59 | 19.83 | 19.25 | 19.37 | 273,496 | -0.14(-0.73%) |