Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.95 | 15.17 | 14.84 | 14.85 | 468,610 | +0.15(+1.01%) |
Sep 29, 2022 | 14.97 | 14.97 | 14.53 | 14.70 | 511,437 | -0.42(-2.78%) |
Sep 28, 2022 | 14.87 | 15.19 | 14.75 | 15.12 | 341,869 | +0.25(+1.66%) |
Sep 27, 2022 | 14.80 | 15.22 | 14.77 | 14.87 | 464,397 | +0.15(+1.01%) |
Sep 26, 2022 | 14.97 | 15.13 | 14.65 | 14.72 | 838,795 | -0.32(-2.14%) |
Sep 23, 2022 | 15.34 | 15.37 | 15.00 | 15.05 | 432,613 | -0.45(-2.88%) |
Sep 22, 2022 | 15.99 | 15.99 | 15.47 | 15.49 | 320,273 | -0.49(-3.10%) |
Sep 21, 2022 | 16.01 | 16.20 | 15.96 | 15.99 | 259,604 | +0.00(+0.00%) |
Sep 20, 2022 | 16.21 | 16.25 | 15.99 | 15.99 | 216,438 | -0.25(-1.52%) |
Sep 19, 2022 | 16.08 | 16.37 | 16.08 | 16.23 | 220,963 | -0.07(-0.46%) |
Sep 16, 2022 | 16.43 | 16.46 | 16.20 | 16.31 | 480,107 | -0.22(-1.35%) |
Sep 15, 2022 | 16.28 | 16.65 | 16.27 | 16.53 | 339,553 | +0.32(+1.98%) |
Sep 14, 2022 | 16.48 | 16.51 | 16.08 | 16.21 | 370,837 | -0.07(-0.46%) |
Sep 13, 2022 | 16.52 | 16.58 | 16.28 | 16.28 | 451,984 | -0.41(-2.46%) |
Sep 12, 2022 | 16.77 | 16.81 | 16.64 | 16.69 | 368,465 | -0.02(-0.14%) |
Sep 09, 2022 | 16.67 | 16.79 | 16.60 | 16.72 | 288,814 | +0.17(+1.02%) |
Sep 08, 2022 | 16.60 | 16.60 | 16.33 | 16.55 | 267,134 | +0.07(+0.44%) |
Sep 07, 2022 | 16.28 | 16.48 | 16.22 | 16.48 | 171,010 | +0.19(+1.18%) |
Sep 06, 2022 | 16.48 | 16.50 | 16.22 | 16.28 | 289,048 | -0.17(-1.03%) |
Sep 02, 2022 | 16.48 | 16.67 | 16.40 | 16.45 | 224,023 | +0.05(+0.29%) |
Sep 01, 2022 | 16.69 | 16.81 | 16.33 | 16.40 | 244,702 | -0.29(-1.73%) |
Aug 31, 2022 | 16.72 | 16.89 | 16.61 | 16.69 | 254,936 | +0.00(+0.00%) |
Aug 30, 2022 | 16.91 | 16.96 | 16.64 | 16.69 | 220,189 | -0.22(-1.28%) |
Aug 29, 2022 | 16.89 | 17.02 | 16.81 | 16.91 | 192,954 | -0.02(-0.14%) |
Aug 26, 2022 | 17.10 | 17.13 | 16.91 | 16.93 | 211,895 | -0.17(-0.99%) |
Aug 25, 2022 | 17.05 | 17.10 | 16.93 | 17.10 | 154,767 | +0.07(+0.42%) |
Aug 24, 2022 | 16.91 | 17.05 | 16.86 | 17.03 | 219,759 | +0.12(+0.71%) |
Aug 23, 2022 | 16.81 | 16.96 | 16.77 | 16.91 | 334,225 | +0.10(+0.57%) |
Aug 22, 2022 | 16.98 | 17.03 | 16.74 | 16.81 | 340,151 | -0.22(-1.27%) |
Aug 19, 2022 | 17.15 | 17.18 | 17.01 | 17.03 | 170,497 | -0.22(-1.26%) |
Aug 18, 2022 | 17.10 | 17.30 | 17.09 | 17.25 | 198,379 | +0.14(+0.85%) |
Aug 17, 2022 | 17.32 | 17.32 | 17.08 | 17.10 | 242,759 | -0.24(-1.39%) |
Aug 16, 2022 | 17.37 | 17.37 | 17.27 | 17.34 | 204,606 | -0.02(-0.14%) |
Aug 15, 2022 | 17.46 | 17.48 | 17.25 | 17.37 | 262,887 | -0.05(-0.28%) |
Aug 12, 2022 | 17.34 | 17.44 | 17.25 | 17.42 | 367,958 | +0.17(+0.98%) |
Aug 11, 2022 | 17.32 | 17.32 | 17.08 | 17.25 | 627,465 | +0.10(+0.56%) |
Aug 10, 2022 | 17.15 | 17.25 | 17.01 | 17.15 | 448,747 | +0.14(+0.85%) |
Aug 09, 2022 | 17.13 | 17.13 | 16.86 | 17.01 | 287,266 | -0.05(-0.28%) |
Aug 08, 2022 | 17.30 | 17.30 | 16.99 | 17.05 | 374,164 | +0.00(+0.00%) |
Aug 05, 2022 | 16.89 | 17.15 | 16.86 | 17.05 | 280,208 | +0.14(+0.86%) |
Aug 04, 2022 | 17.20 | 17.20 | 16.84 | 16.91 | 313,084 | -0.29(-1.68%) |
Aug 03, 2022 | 17.03 | 17.22 | 17.02 | 17.20 | 231,624 | +0.17(+0.99%) |
Aug 02, 2022 | 17.01 | 17.13 | 16.97 | 17.03 | 224,101 | -0.12(-0.70%) |
Aug 01, 2022 | 17.01 | 17.22 | 16.91 | 17.15 | 332,853 | +0.17(+0.99%) |
Jul 29, 2022 | 16.77 | 17.05 | 16.74 | 16.98 | 338,602 | +0.19(+1.15%) |
Jul 28, 2022 | 16.55 | 16.84 | 16.48 | 16.79 | 297,026 | +0.27(+1.61%) |
Jul 27, 2022 | 16.50 | 16.60 | 16.38 | 16.52 | 270,511 | +0.12(+0.74%) |
Jul 26, 2022 | 16.23 | 16.48 | 16.21 | 16.40 | 179,347 | +0.14(+0.89%) |
Jul 25, 2022 | 16.52 | 16.52 | 16.26 | 16.26 | 293,001 | -0.19(-1.17%) |
Jul 22, 2022 | 16.52 | 16.64 | 16.39 | 16.45 | 209,893 | -0.02(-0.15%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.27 | 16.48 | 216,663 | +0.05(+0.29%) |
Jul 20, 2022 | 16.38 | 16.50 | 16.34 | 16.43 | 276,326 | +0.07(+0.44%) |
Jul 19, 2022 | 16.19 | 16.40 | 16.17 | 16.36 | 294,910 | +0.31(+1.95%) |
Jul 18, 2022 | 16.11 | 16.23 | 15.99 | 16.04 | 380,656 | -0.02(-0.15%) |
Jul 15, 2022 | 16.02 | 16.11 | 15.92 | 16.07 | 240,161 | +0.17(+1.06%) |
Jul 14, 2022 | 15.97 | 16.02 | 15.75 | 15.90 | 280,876 | -0.22(-1.35%) |
Jul 13, 2022 | 16.14 | 16.21 | 16.02 | 16.11 | 188,888 | -0.07(-0.45%) |
Jul 12, 2022 | 16.16 | 16.38 | 16.14 | 16.19 | 206,025 | -0.02(-0.15%) |
Jul 11, 2022 | 16.28 | 16.37 | 16.19 | 16.21 | 149,395 | -0.12(-0.74%) |
Jul 08, 2022 | 16.19 | 16.38 | 16.16 | 16.33 | 184,437 | +0.10(+0.59%) |
Jul 07, 2022 | 16.04 | 16.28 | 16.04 | 16.23 | 242,370 | +0.19(+1.20%) |
Jul 06, 2022 | 15.97 | 16.28 | 15.96 | 16.04 | 178,952 | -0.14(-0.89%) |
Jul 05, 2022 | 16.48 | 16.48 | 15.82 | 16.19 | 399,975 | +0.02(+0.15%) |
Jul 01, 2022 | 15.85 | 16.21 | 15.70 | 16.16 | 626,293 | +0.36(+2.29%) |
Jun 30, 2022 | 15.66 | 15.85 | 15.46 | 15.80 | 447,249 | +0.17(+1.08%) |
Jun 29, 2022 | 15.80 | 15.80 | 15.56 | 15.63 | 394,481 | -0.12(-0.77%) |
Jun 28, 2022 | 15.73 | 15.97 | 15.68 | 15.75 | 293,208 | +0.05(+0.31%) |
Jun 27, 2022 | 15.51 | 15.76 | 15.51 | 15.70 | 206,308 | +0.17(+1.09%) |
Jun 24, 2022 | 15.39 | 15.58 | 15.35 | 15.54 | 328,650 | +0.29(+1.90%) |
Jun 23, 2022 | 15.41 | 15.51 | 15.17 | 15.25 | 277,395 | -0.17(-1.10%) |
Jun 22, 2022 | 15.20 | 15.46 | 15.20 | 15.41 | 399,437 | +0.07(+0.47%) |
Jun 21, 2022 | 15.66 | 15.64 | 15.23 | 15.34 | 623,448 | +0.22(+1.44%) |
Jun 17, 2022 | 15.10 | 15.27 | 14.96 | 15.12 | 2,483,891 | +0.10(+0.64%) |
Jun 16, 2022 | 15.44 | 15.44 | 14.96 | 15.03 | 1,076,728 | -0.53(-3.41%) |
Jun 15, 2022 | 15.49 | 15.78 | 15.44 | 15.56 | 912,972 | +0.14(+0.94%) |
Jun 14, 2022 | 15.68 | 15.68 | 15.15 | 15.41 | 1,067,192 | +0.01(+0.08%) |
Jun 13, 2022 | 16.01 | 16.11 | 15.33 | 15.40 | 1,126,201 | -0.94(-5.76%) |
Jun 10, 2022 | 16.04 | 16.39 | 15.90 | 16.34 | 996,719 | +0.21(+1.31%) |
Jun 09, 2022 | 16.41 | 16.41 | 16.13 | 16.13 | 286,276 | -0.26(-1.58%) |
Jun 08, 2022 | 16.58 | 16.67 | 16.37 | 16.39 | 414,801 | -0.26(-1.55%) |
Jun 07, 2022 | 16.60 | 16.70 | 16.53 | 16.65 | 201,369 | -0.02(-0.14%) |
Jun 06, 2022 | 16.58 | 16.77 | 16.48 | 16.67 | 460,766 | +0.24(+1.43%) |
Jun 03, 2022 | 16.55 | 16.58 | 16.39 | 16.44 | 257,073 | -0.14(-0.85%) |
Jun 02, 2022 | 16.60 | 16.61 | 16.39 | 16.58 | 265,111 | +0.02(+0.14%) |
Jun 01, 2022 | 16.63 | 16.66 | 16.25 | 16.55 | 410,168 | +0.24(+1.44%) |
May 31, 2022 | 16.48 | 16.51 | 16.27 | 16.32 | 332,019 | -0.19(-1.14%) |
May 27, 2022 | 16.30 | 16.51 | 16.27 | 16.51 | 286,977 | +0.26(+1.59%) |
May 26, 2022 | 16.11 | 16.32 | 16.10 | 16.25 | 235,399 | +0.24(+1.47%) |
May 25, 2022 | 15.90 | 16.12 | 15.80 | 16.01 | 520,630 | +0.16(+1.04%) |
May 24, 2022 | 16.04 | 16.04 | 15.56 | 15.85 | 836,549 | -0.19(-1.17%) |
May 23, 2022 | 16.04 | 16.20 | 15.86 | 16.04 | 461,635 | +0.24(+1.49%) |
May 20, 2022 | 16.27 | 16.37 | 15.61 | 15.80 | 786,828 | -0.38(-2.33%) |
May 19, 2022 | 16.25 | 16.46 | 16.15 | 16.18 | 454,936 | -0.16(-1.01%) |
May 18, 2022 | 16.79 | 16.79 | 16.34 | 16.34 | 347,828 | -0.47(-2.80%) |
May 17, 2022 | 16.81 | 16.88 | 16.70 | 16.81 | 487,678 | +0.14(+0.85%) |
May 16, 2022 | 16.70 | 16.71 | 16.51 | 16.67 | 594,336 | +0.09(+0.57%) |
May 13, 2022 | 16.46 | 16.72 | 16.39 | 16.58 | 1,131,671 | +0.26(+1.58%) |
May 12, 2022 | 16.55 | 16.59 | 16.06 | 16.32 | 1,199,439 | -0.19(-1.14%) |
May 11, 2022 | 16.60 | 16.73 | 16.47 | 16.51 | 362,278 | -0.09(-0.57%) |
May 10, 2022 | 16.58 | 17.00 | 16.47 | 16.60 | 490,881 | +0.05(+0.28%) |
May 09, 2022 | 17.05 | 17.05 | 16.51 | 16.55 | 654,385 | -0.56(-3.30%) |
May 06, 2022 | 17.17 | 17.21 | 16.93 | 17.12 | 331,999 | +0.12(+0.69%) |
May 05, 2022 | 17.21 | 17.26 | 16.72 | 17.00 | 360,143 | -0.38(-2.16%) |
May 04, 2022 | 17.05 | 17.38 | 17.00 | 17.38 | 343,740 | +0.33(+1.93%) |
May 03, 2022 | 16.70 | 17.12 | 16.60 | 17.05 | 420,862 | +0.49(+2.98%) |
May 02, 2022 | 16.91 | 16.98 | 16.37 | 16.55 | 815,834 | -0.28(-1.68%) |
Apr 29, 2022 | 17.02 | 17.10 | 16.84 | 16.84 | 431,288 | -0.26(-1.51%) |
Apr 28, 2022 | 17.14 | 17.14 | 16.95 | 17.10 | 589,023 | +0.07(+0.41%) |
Apr 27, 2022 | 17.14 | 17.24 | 17.00 | 17.02 | 718,045 | -0.05(-0.28%) |
Apr 26, 2022 | 17.50 | 17.50 | 17.07 | 17.07 | 290,010 | -0.47(-2.68%) |
Apr 25, 2022 | 17.45 | 17.57 | 17.28 | 17.54 | 351,095 | -0.02(-0.13%) |
Apr 22, 2022 | 17.66 | 17.73 | 17.54 | 17.57 | 678,238 | -0.07(-0.40%) |
Apr 21, 2022 | 17.87 | 17.89 | 17.59 | 17.64 | 267,570 | -0.16(-0.92%) |
Apr 20, 2022 | 17.78 | 17.82 | 17.71 | 17.80 | 307,906 | +0.12(+0.67%) |
Apr 19, 2022 | 17.66 | 17.74 | 17.57 | 17.68 | 314,072 | +0.00(+0.00%) |
Apr 18, 2022 | 17.47 | 17.73 | 17.41 | 17.68 | 285,201 | +0.24(+1.35%) |
Apr 14, 2022 | 17.52 | 17.59 | 17.42 | 17.45 | 205,980 | -0.09(-0.54%) |
Apr 13, 2022 | 17.47 | 17.54 | 17.45 | 17.54 | 220,079 | +0.14(+0.81%) |
Apr 12, 2022 | 17.40 | 17.59 | 17.38 | 17.40 | 304,613 | -0.05(-0.27%) |
Apr 11, 2022 | 17.50 | 17.54 | 17.33 | 17.45 | 607,110 | -0.05(-0.27%) |
Apr 08, 2022 | 17.38 | 17.52 | 17.35 | 17.50 | 258,741 | +0.12(+0.68%) |
Apr 07, 2022 | 17.42 | 17.50 | 17.21 | 17.38 | 553,630 | -0.02(-0.14%) |
Apr 06, 2022 | 17.47 | 17.52 | 17.36 | 17.40 | 299,873 | -0.07(-0.40%) |
Apr 05, 2022 | 17.40 | 17.57 | 17.40 | 17.47 | 233,560 | +0.00(+0.00%) |
Apr 04, 2022 | 17.59 | 17.61 | 17.42 | 17.47 | 380,300 | -0.12(-0.67%) |
Apr 01, 2022 | 17.35 | 17.61 | 17.33 | 17.59 | 446,232 | +0.26(+1.49%) |
Mar 31, 2022 | 17.42 | 17.50 | 17.31 | 17.33 | 523,302 | -0.05(-0.27%) |
Mar 30, 2022 | 17.52 | 17.52 | 17.33 | 17.38 | 278,922 | -0.05(-0.27%) |
Mar 29, 2022 | 17.47 | 17.48 | 17.38 | 17.42 | 465,818 | +0.02(+0.14%) |
Mar 28, 2022 | 17.40 | 17.42 | 17.31 | 17.40 | 188,946 | +0.02(+0.14%) |
Mar 25, 2022 | 17.28 | 17.40 | 17.21 | 17.38 | 280,738 | +0.12(+0.68%) |
Mar 24, 2022 | 17.31 | 17.35 | 17.21 | 17.26 | 223,242 | -0.05(-0.27%) |
Mar 23, 2022 | 17.42 | 17.47 | 17.28 | 17.31 | 307,772 | -0.07(-0.41%) |
Mar 22, 2022 | 17.42 | 17.42 | 17.29 | 17.38 | 206,471 | +0.09(+0.54%) |
Mar 21, 2022 | 17.24 | 17.40 | 17.20 | 17.28 | 370,929 | +0.19(+1.10%) |
Mar 18, 2022 | 17.24 | 17.33 | 17.05 | 17.10 | 1,092,082 | -0.16(-0.95%) |
Mar 17, 2022 | 16.98 | 17.30 | 16.95 | 17.26 | 370,942 | +0.24(+1.38%) |
Mar 16, 2022 | 16.93 | 17.08 | 16.91 | 17.02 | 340,116 | +0.14(+0.84%) |
Mar 15, 2022 | 16.88 | 17.02 | 16.84 | 16.88 | 370,271 | +0.02(+0.14%) |
Mar 14, 2022 | 17.10 | 17.20 | 16.81 | 16.86 | 459,038 | +0.05(+0.28%) |
Mar 11, 2022 | 16.88 | 16.95 | 16.70 | 16.81 | 509,756 | +0.02(+0.14%) |
Mar 10, 2022 | 16.91 | 16.93 | 16.76 | 16.79 | 366,387 | -0.21(-1.22%) |
Mar 09, 2022 | 17.09 | 17.19 | 17.00 | 17.00 | 459,113 | +0.11(+0.68%) |
Mar 08, 2022 | 16.86 | 16.99 | 16.64 | 16.88 | 527,037 | +0.18(+1.10%) |
Mar 07, 2022 | 17.02 | 17.09 | 16.69 | 16.70 | 492,896 | -0.37(-2.16%) |
Mar 04, 2022 | 17.23 | 17.25 | 17.02 | 17.07 | 456,368 | -0.16(-0.93%) |
Mar 03, 2022 | 17.23 | 17.30 | 17.11 | 17.23 | 547,579 | +0.05(+0.27%) |
Mar 02, 2022 | 17.16 | 17.27 | 17.09 | 17.18 | 541,118 | +0.02(+0.13%) |
Mar 01, 2022 | 17.16 | 17.18 | 16.93 | 17.16 | 350,731 | +0.02(+0.13%) |
Feb 28, 2022 | 17.18 | 17.22 | 17.00 | 17.14 | 465,528 | -0.05(-0.27%) |
Feb 25, 2022 | 16.95 | 17.20 | 17.05 | 17.18 | 416,037 | +0.23(+1.36%) |
Feb 24, 2022 | 16.65 | 17.00 | 16.45 | 16.95 | 691,406 | -0.05(-0.27%) |
Feb 23, 2022 | 17.11 | 17.23 | 17.00 | 17.00 | 351,287 | -0.09(-0.54%) |
Feb 22, 2022 | 17.20 | 17.27 | 17.04 | 17.09 | 453,717 | -0.07(-0.40%) |
Feb 18, 2022 | 17.16 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.27 | 17.32 | 17.11 | 17.14 | 417,122 | -0.18(-1.06%) |
Feb 16, 2022 | 17.30 | 17.41 | 17.23 | 17.32 | 445,513 | +0.07(+0.40%) |
Feb 15, 2022 | 17.20 | 17.30 | 17.18 | 17.25 | 411,577 | +0.14(+0.81%) |
Feb 14, 2022 | 17.34 | 17.34 | 17.01 | 17.11 | 390,787 | -0.11(-0.67%) |
Feb 11, 2022 | 17.18 | 17.39 | 17.16 | 17.23 | 502,922 | +0.02(+0.13%) |
Feb 10, 2022 | 17.41 | 17.41 | 17.18 | 17.20 | 758,468 | -0.14(-0.80%) |
Feb 09, 2022 | 17.48 | 17.54 | 17.27 | 17.34 | 808,453 | -0.14(-0.79%) |
Feb 08, 2022 | 17.62 | 17.69 | 17.37 | 17.48 | 1,618,781 | -0.14(-0.78%) |
Feb 07, 2022 | 17.71 | 17.83 | 17.53 | 17.62 | 841,880 | -0.05(-0.26%) |
Feb 04, 2022 | 17.60 | 17.73 | 17.41 | 17.66 | 1,442,215 | +0.21(+1.19%) |
Feb 03, 2022 | 17.60 | 17.41 | 17.46 | 552,521 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.41 | 17.50 | 17.39 | 17.48 | 384,536 | +0.05(+0.26%) |
Feb 01, 2022 | 17.38 | 17.50 | 17.28 | 17.43 | 329,696 | +0.12(+0.66%) |
Jan 31, 2022 | 17.09 | 17.32 | 235,974 | +0.25(+1.48%) | ||
Jan 28, 2022 | 16.97 | 17.07 | 16.84 | 17.07 | 522,064 | +0.05(+0.27%) |
Jan 27, 2022 | 17.02 | 17.20 | 16.95 | 17.02 | 374,026 | -0.02(-0.13%) |
Jan 26, 2022 | 17.16 | 17.26 | 16.97 | 17.04 | 518,819 | -0.07(-0.40%) |
Jan 25, 2022 | 16.91 | 17.23 | 16.79 | 17.11 | 559,132 | +0.18(+1.09%) |
Jan 24, 2022 | 17.02 | 17.02 | 16.40 | 16.93 | 772,659 | -0.16(-0.94%) |
Jan 21, 2022 | 17.34 | 17.41 | 17.04 | 17.09 | 508,326 | -0.28(-1.59%) |
Jan 20, 2022 | 17.53 | 17.57 | 17.37 | 17.37 | 319,936 | -0.18(-1.05%) |
Jan 19, 2022 | 17.64 | 17.66 | 17.43 | 17.55 | 361,805 | -0.09(-0.52%) |
Jan 18, 2022 | 17.62 | 17.83 | 17.62 | 17.64 | 364,586 | +0.05(+0.26%) |
Jan 14, 2022 | 17.60 | 0 | -0.14(-0.78%) | |||
Jan 13, 2022 | 17.87 | 17.96 | 17.72 | 17.73 | 491,221 | -0.09(-0.52%) |
Jan 12, 2022 | 17.78 | 17.94 | 17.69 | 17.83 | 753,967 | +0.11(+0.65%) |
Jan 11, 2022 | 17.64 | 17.83 | 17.62 | 17.71 | 867,596 | +0.18(+1.05%) |
Jan 10, 2022 | 17.64 | 17.64 | 17.37 | 17.53 | 625,553 | +0.09(+0.53%) |
Jan 07, 2022 | 17.39 | 17.48 | 17.25 | 17.43 | 416,173 | +0.09(+0.53%) |
Jan 06, 2022 | 17.16 | 17.37 | 17.16 | 17.34 | 303,149 | +0.11(+0.67%) |
Jan 05, 2022 | 17.39 | 17.39 | 17.16 | 17.23 | 375,771 | -0.07(-0.40%) |
Jan 04, 2022 | 17.41 | 17.45 | 17.30 | 17.30 | 238,790 | -0.02(-0.13%) |
Jan 03, 2022 | 17.23 | 17.37 | 17.22 | 17.32 | 560,368 | +0.16(+0.94%) |
Dec 31, 2021 | 17.16 | 17.30 | 17.16 | 17.16 | 400,844 | +0.00(+0.00%) |
Dec 30, 2021 | 17.27 | 17.32 | 17.14 | 17.16 | 339,637 | -0.11(-0.67%) |
Dec 29, 2021 | 17.37 | 17.49 | 17.25 | 17.27 | 399,191 | -0.02(-0.13%) |
Dec 28, 2021 | 17.41 | 17.46 | 17.23 | 17.30 | 522,734 | -0.05(-0.27%) |
Dec 27, 2021 | 17.14 | 17.43 | 17.14 | 17.34 | 479,592 | +0.09(+0.53%) |
Dec 23, 2021 | 16.97 | 17.37 | 16.95 | 17.25 | 521,509 | +0.32(+1.90%) |
Dec 22, 2021 | 16.97 | 16.97 | 16.87 | 16.93 | 440,701 | +0.02(+0.14%) |
Dec 21, 2021 | 16.74 | 17.08 | 16.74 | 16.91 | 415,619 | +0.18(+1.10%) |
Dec 20, 2021 | 16.77 | 16.88 | 16.49 | 16.72 | 398,354 | -0.16(-0.95%) |
Dec 17, 2021 | 16.79 | 17.09 | 16.61 | 16.88 | 1,736,674 | +0.02(+0.14%) |
Dec 16, 2021 | 16.89 | 17.18 | 16.82 | 16.86 | 756,394 | +0.00(+0.00%) |
Dec 15, 2021 | 16.77 | 16.96 | 16.61 | 16.86 | 427,347 | +0.09(+0.55%) |
Dec 14, 2021 | 16.88 | 17.00 | 16.72 | 16.77 | 475,329 | -0.15(-0.88%) |
Dec 13, 2021 | 16.94 | 17.03 | 16.87 | 16.92 | 506,360 | +0.02(+0.13%) |
Dec 10, 2021 | 16.78 | 17.03 | 16.74 | 16.89 | 355,978 | +0.20(+1.21%) |
Dec 09, 2021 | 16.67 | 16.76 | 16.51 | 16.69 | 301,590 | -0.02(-0.13%) |
Dec 08, 2021 | 16.67 | 16.83 | 16.65 | 16.71 | 1,056,660 | -0.02(-0.14%) |
Dec 07, 2021 | 16.80 | 16.85 | 16.71 | 16.74 | 269,285 | -0.02(-0.13%) |
Dec 06, 2021 | 16.83 | 16.92 | 16.67 | 16.76 | 282,464 | +0.09(+0.54%) |
Dec 03, 2021 | 16.74 | 16.80 | 16.58 | 16.67 | 312,576 | -0.11(-0.67%) |
Dec 02, 2021 | 16.53 | 16.92 | 16.52 | 16.78 | 431,019 | +0.34(+2.05%) |
Dec 01, 2021 | 16.78 | 16.89 | 16.44 | 16.44 | 336,307 | -0.14(-0.82%) |
Nov 30, 2021 | 16.56 | 16.76 | 16.51 | 16.58 | 580,924 | +0.00(+0.00%) |
Nov 29, 2021 | 16.49 | 16.67 | 16.49 | 16.58 | 413,849 | +0.18(+1.10%) |
Nov 26, 2021 | 16.31 | 16.44 | 16.11 | 16.40 | 412,716 | -0.16(-0.95%) |
Nov 24, 2021 | 16.58 | 16.76 | 16.52 | 16.56 | 327,887 | +0.00(+0.00%) |
Nov 23, 2021 | 16.62 | 16.66 | 16.55 | 16.56 | 265,015 | -0.02(-0.14%) |
Nov 22, 2021 | 16.67 | 16.69 | 16.49 | 16.58 | 349,898 | -0.02(-0.14%) |
Nov 19, 2021 | 16.80 | 16.93 | 16.53 | 16.60 | 454,684 | -0.30(-1.79%) |
Nov 18, 2021 | 17.03 | 16.90 | 16.83 | 16.90 | 434,287 | -0.06(-0.34%) |
Nov 17, 2021 | 16.80 | 17.16 | 16.74 | 16.96 | 710,275 | +0.20(+1.21%) |
Nov 16, 2021 | 16.76 | 17.07 | 16.67 | 16.76 | 425,359 | +0.02(+0.13%) |
Nov 15, 2021 | 16.71 | 16.80 | 16.65 | 16.74 | 339,664 | +0.00(+0.00%) |
Nov 12, 2021 | 16.76 | 16.80 | 16.67 | 16.74 | 140,252 | -0.05(-0.27%) |
Nov 11, 2021 | 16.83 | 16.92 | 16.76 | 16.78 | 200,769 | -0.07(-0.40%) |
Nov 10, 2021 | 16.83 | 16.85 | 216,712 | -0.02(-0.13%) | ||
Nov 09, 2021 | 16.94 | 16.94 | 16.78 | 16.87 | 163,259 | -0.09(-0.53%) |
Nov 08, 2021 | 16.85 | 17.05 | 16.85 | 16.96 | 292,092 | +0.11(+0.67%) |
Nov 05, 2021 | 16.80 | 16.88 | 16.78 | 16.85 | 150,707 | +0.09(+0.54%) |
Nov 04, 2021 | 16.69 | 16.78 | 16.62 | 16.76 | 207,726 | +0.09(+0.54%) |
Nov 03, 2021 | 16.67 | 16.77 | 16.58 | 16.67 | 294,187 | -0.02(-0.13%) |
Nov 02, 2021 | 16.71 | 16.72 | 16.51 | 16.69 | 201,216 | -0.02(-0.13%) |
Nov 01, 2021 | 16.67 | 16.69 | 16.65 | 16.71 | 172,970 | +0.11(+0.68%) |
Oct 29, 2021 | 16.80 | 16.80 | 16.53 | 16.60 | 285,123 | -0.11(-0.67%) |
Oct 28, 2021 | 16.60 | 16.74 | 16.56 | 16.71 | 150,492 | +0.14(+0.81%) |
Oct 27, 2021 | 16.62 | 16.67 | 16.54 | 16.58 | 159,970 | -0.04(-0.27%) |
Oct 26, 2021 | 16.69 | 16.62 | 199,501 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.87 | 16.89 | 16.67 | 16.71 | 425,526 | -0.11(-0.67%) |
Oct 22, 2021 | 16.80 | 16.87 | 16.76 | 16.83 | 151,617 | +0.07(+0.40%) |
Oct 21, 2021 | 16.76 | 16.85 | 16.71 | 16.76 | 280,106 | +0.05(+0.27%) |
Oct 20, 2021 | 16.69 | 16.80 | 16.65 | 16.71 | 476,972 | +0.09(+0.54%) |
Oct 19, 2021 | 16.60 | 16.69 | 16.58 | 16.62 | 383,104 | +0.07(+0.41%) |
Oct 18, 2021 | 16.62 | 16.67 | 16.49 | 16.56 | 406,623 | -0.04(-0.27%) |
Oct 15, 2021 | 16.58 | 16.76 | 16.56 | 16.60 | 299,839 | +0.16(+0.96%) |
Oct 14, 2021 | 16.44 | 16.51 | 16.38 | 16.44 | 390,362 | +0.07(+0.41%) |
Oct 13, 2021 | 16.35 | 16.38 | 16.28 | 16.38 | 253,169 | +0.11(+0.69%) |
Oct 12, 2021 | 16.22 | 16.38 | 16.22 | 16.26 | 199,831 | +0.02(+0.14%) |
Oct 11, 2021 | 16.29 | 16.33 | 16.22 | 16.24 | 231,860 | -0.02(-0.14%) |
Oct 08, 2021 | 16.15 | 16.31 | 16.13 | 16.26 | 173,760 | +0.16(+0.98%) |
Oct 07, 2021 | 16.33 | 16.33 | 16.11 | 16.11 | 209,056 | +0.02(+0.14%) |
Oct 06, 2021 | 15.93 | 16.11 | 15.84 | 16.08 | 240,504 | +0.11(+0.71%) |
Oct 05, 2021 | 16.08 | 16.08 | 15.97 | 15.97 | 231,938 | -0.02(-0.14%) |
Oct 04, 2021 | 16.17 | 16.24 | 15.93 | 15.99 | 328,218 | -0.16(-0.98%) |