Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.84 | 13.99 | 13.79 | 13.80 | 88,289 | +0.16(+1.17%) |
Sep 29, 2022 | 13.55 | 14.00 | 13.54 | 13.64 | 70,055 | -1.28(-8.58%) |
Sep 28, 2022 | 15.16 | 15.16 | 14.74 | 14.92 | 66,231 | +0.25(+1.70%) |
Sep 27, 2022 | 15.00 | 15.00 | 14.63 | 14.67 | 105,013 | -0.21(-1.41%) |
Sep 26, 2022 | 14.80 | 15.01 | 14.80 | 14.88 | 191,357 | +0.05(+0.34%) |
Sep 23, 2022 | 15.10 | 15.10 | 14.68 | 14.83 | 76,133 | -0.24(-1.59%) |
Sep 22, 2022 | 15.34 | 15.34 | 14.89 | 15.07 | 52,344 | -0.56(-3.58%) |
Sep 21, 2022 | 15.65 | 15.65 | 15.41 | 15.63 | 44,396 | -0.05(-0.32%) |
Sep 20, 2022 | 15.18 | 15.74 | 15.18 | 15.68 | 89,887 | -0.06(-0.38%) |
Sep 19, 2022 | 15.18 | 15.74 | 15.18 | 15.74 | 57,198 | +0.21(+1.35%) |
Sep 16, 2022 | 15.50 | 15.59 | 15.43 | 15.53 | 48,462 | -0.03(-0.19%) |
Sep 15, 2022 | 15.56 | 15.72 | 15.45 | 15.56 | 160,484 | -0.11(-0.70%) |
Sep 14, 2022 | 15.13 | 15.74 | 15.13 | 15.67 | 43,748 | -0.06(-0.38%) |
Sep 13, 2022 | 15.95 | 16.06 | 15.69 | 15.73 | 64,360 | +0.11(+0.67%) |
Sep 12, 2022 | 15.57 | 15.70 | 15.38 | 15.62 | 41,089 | +0.10(+0.61%) |
Sep 09, 2022 | 15.41 | 15.56 | 15.41 | 15.53 | 23,573 | +0.12(+0.78%) |
Sep 08, 2022 | 14.84 | 15.43 | 14.84 | 15.41 | 61,472 | -0.04(-0.26%) |
Sep 07, 2022 | 15.45 | 15.62 | 15.45 | 15.45 | 71,453 | -0.24(-1.53%) |
Sep 06, 2022 | 15.62 | 15.74 | 15.60 | 15.69 | 79,916 | -0.19(-1.17%) |
Sep 02, 2022 | 16.47 | 16.47 | 15.78 | 15.88 | 190,171 | -0.51(-3.14%) |
Sep 01, 2022 | 16.51 | 16.51 | 16.27 | 16.39 | 37,409 | -0.07(-0.43%) |
Aug 31, 2022 | 17.04 | 17.04 | 16.40 | 16.46 | 82,774 | +0.33(+2.05%) |
Aug 30, 2022 | 16.50 | 16.72 | 16.12 | 16.13 | 47,821 | -0.50(-2.99%) |
Aug 29, 2022 | 16.95 | 16.95 | 16.62 | 16.63 | 60,240 | -0.69(-4.00%) |
Aug 26, 2022 | 17.54 | 17.62 | 17.32 | 17.32 | 92,413 | -0.05(-0.29%) |
Aug 25, 2022 | 17.20 | 17.45 | 17.20 | 17.37 | 39,273 | +0.31(+1.82%) |
Aug 24, 2022 | 16.99 | 17.26 | 16.78 | 17.06 | 33,805 | -0.50(-2.85%) |
Aug 23, 2022 | 18.19 | 18.19 | 17.49 | 17.56 | 83,214 | -0.12(-0.68%) |
Aug 22, 2022 | 17.70 | 17.80 | 17.62 | 17.68 | 42,128 | -0.33(-1.83%) |
Aug 19, 2022 | 18.14 | 18.19 | 17.97 | 18.01 | 35,489 | +0.24(+1.35%) |
Aug 18, 2022 | 17.80 | 17.84 | 17.73 | 17.77 | 81,097 | +0.47(+2.72%) |
Aug 17, 2022 | 17.39 | 17.60 | 17.25 | 17.30 | 85,605 | -0.54(-3.03%) |
Aug 16, 2022 | 17.65 | 17.89 | 17.65 | 17.84 | 47,521 | -0.09(-0.50%) |
Aug 15, 2022 | 17.68 | 18.00 | 17.68 | 17.93 | 42,570 | -0.27(-1.46%) |
Aug 12, 2022 | 18.30 | 18.30 | 17.98 | 18.20 | 74,109 | +0.09(+0.52%) |
Aug 11, 2022 | 18.00 | 18.29 | 18.00 | 18.10 | 18,481 | +0.47(+2.67%) |
Aug 10, 2022 | 17.84 | 17.85 | 17.58 | 17.63 | 56,094 | -0.21(-1.18%) |
Aug 09, 2022 | 17.93 | 17.93 | 17.80 | 17.84 | 22,981 | -0.16(-0.89%) |
Aug 08, 2022 | 18.13 | 18.15 | 17.97 | 18.00 | 70,218 | -0.10(-0.55%) |
Aug 05, 2022 | 18.14 | 18.14 | 18.04 | 18.10 | 22,616 | +0.39(+2.20%) |
Aug 04, 2022 | 17.63 | 17.81 | 17.63 | 17.71 | 63,511 | +0.01(+0.06%) |
Aug 03, 2022 | 17.73 | 17.80 | 17.47 | 17.70 | 66,638 | -0.28(-1.56%) |
Aug 02, 2022 | 17.75 | 18.16 | 17.75 | 17.98 | 183,516 | +0.01(+0.06%) |
Aug 01, 2022 | 18.00 | 18.11 | 17.88 | 17.97 | 63,223 | -0.65(-3.49%) |
Jul 29, 2022 | 19.11 | 19.11 | 18.34 | 18.62 | 46,881 | -0.78(-4.02%) |
Jul 28, 2022 | 19.70 | 19.70 | 18.92 | 19.40 | 38,087 | -0.01(-0.05%) |
Jul 27, 2022 | 19.28 | 19.49 | 19.28 | 19.41 | 34,113 | +0.58(+3.08%) |
Jul 26, 2022 | 18.90 | 19.05 | 18.82 | 18.83 | 38,002 | -0.40(-2.08%) |
Jul 25, 2022 | 19.00 | 19.25 | 19.00 | 19.23 | 29,705 | +0.56(+3.00%) |
Jul 22, 2022 | 19.38 | 19.38 | 18.62 | 18.67 | 18,966 | -0.15(-0.80%) |
Jul 21, 2022 | 18.70 | 18.82 | 18.60 | 18.82 | 29,682 | +0.43(+2.34%) |
Jul 20, 2022 | 18.41 | 18.46 | 18.33 | 18.39 | 73,678 | +0.00(+0.00%) |
Jul 19, 2022 | 18.29 | 18.73 | 18.29 | 18.39 | 85,106 | +0.21(+1.16%) |
Jul 18, 2022 | 18.12 | 18.37 | 18.12 | 18.18 | 41,787 | +0.05(+0.28%) |
Jul 15, 2022 | 17.95 | 18.24 | 17.95 | 18.13 | 55,991 | +0.01(+0.06%) |
Jul 14, 2022 | 18.10 | 18.40 | 17.99 | 18.12 | 34,985 | +0.27(+1.51%) |
Jul 13, 2022 | 17.96 | 17.96 | 17.63 | 17.85 | 22,993 | -0.14(-0.78%) |
Jul 12, 2022 | 17.97 | 18.14 | 17.88 | 17.99 | 60,001 | +0.07(+0.39%) |
Jul 11, 2022 | 18.68 | 18.68 | 17.90 | 17.92 | 42,613 | -0.24(-1.35%) |
Jul 08, 2022 | 18.17 | 18.24 | 18.09 | 18.16 | 37,241 | -0.14(-0.79%) |
Jul 07, 2022 | 18.32 | 18.39 | 18.26 | 18.31 | 26,345 | +0.07(+0.38%) |
Jul 06, 2022 | 18.17 | 18.26 | 18.12 | 18.24 | 48,789 | -0.01(-0.05%) |
Jul 05, 2022 | 18.66 | 18.66 | 17.60 | 18.25 | 65,910 | -0.35(-1.88%) |
Jul 01, 2022 | 18.09 | 18.80 | 18.09 | 18.60 | 38,144 | -0.12(-0.64%) |
Jun 30, 2022 | 19.00 | 19.00 | 18.48 | 18.72 | 67,915 | -0.72(-3.70%) |
Jun 29, 2022 | 18.82 | 19.56 | 18.82 | 19.44 | 140,097 | -0.22(-1.12%) |
Jun 28, 2022 | 19.94 | 19.96 | 19.64 | 19.66 | 201,412 | -0.07(-0.35%) |
Jun 27, 2022 | 19.79 | 19.80 | 19.70 | 19.73 | 140,304 | +0.63(+3.30%) |
Jun 24, 2022 | 18.87 | 19.13 | 18.87 | 19.10 | 39,581 | +0.45(+2.41%) |
Jun 23, 2022 | 18.67 | 18.75 | 18.51 | 18.65 | 47,937 | +0.08(+0.43%) |
Jun 22, 2022 | 18.50 | 18.58 | 18.45 | 18.57 | 75,306 | -0.29(-1.51%) |
Jun 21, 2022 | 19.49 | 19.49 | 18.80 | 18.86 | 36,650 | +0.64(+3.49%) |
Jun 17, 2022 | 17.93 | 19.00 | 17.93 | 18.22 | 49,300 | +0.20(+1.11%) |
Jun 16, 2022 | 18.20 | 18.37 | 18.01 | 18.02 | 55,866 | -0.54(-2.91%) |
Jun 15, 2022 | 18.54 | 18.67 | 18.50 | 18.56 | 31,790 | -0.66(-3.43%) |
Jun 14, 2022 | 19.11 | 19.27 | 19.11 | 19.22 | 64,541 | +0.36(+1.88%) |
Jun 13, 2022 | 19.04 | 19.06 | 18.78 | 18.86 | 59,169 | -0.59(-3.01%) |
Jun 10, 2022 | 19.75 | 19.75 | 19.39 | 19.45 | 48,643 | +0.03(+0.15%) |
Jun 09, 2022 | 19.71 | 19.75 | 19.40 | 19.42 | 59,560 | -0.32(-1.62%) |
Jun 08, 2022 | 19.76 | 19.89 | 19.70 | 19.74 | 50,060 | -0.22(-1.10%) |
Jun 07, 2022 | 19.70 | 19.97 | 19.70 | 19.96 | 42,610 | +0.40(+2.04%) |
Jun 06, 2022 | 19.62 | 19.69 | 19.54 | 19.56 | 20,713 | +0.48(+2.52%) |
Jun 03, 2022 | 19.77 | 19.77 | 18.98 | 19.08 | 80,917 | -0.13(-0.68%) |
Jun 02, 2022 | 18.82 | 19.25 | 18.82 | 19.21 | 39,967 | -0.07(-0.39%) |
Jun 01, 2022 | 19.28 | 19.42 | 19.21 | 19.29 | 31,659 | -0.23(-1.20%) |
May 31, 2022 | 19.53 | 20.04 | 19.52 | 19.52 | 41,207 | +0.37(+1.93%) |
May 27, 2022 | 19.30 | 19.32 | 19.05 | 19.15 | 32,582 | +0.17(+0.90%) |
May 26, 2022 | 18.59 | 18.99 | 18.54 | 18.98 | 80,032 | +0.73(+4.00%) |
May 25, 2022 | 18.17 | 18.42 | 18.16 | 18.25 | 43,787 | -0.36(-1.93%) |
May 24, 2022 | 19.50 | 19.50 | 18.55 | 18.61 | 92,419 | -1.12(-5.68%) |
May 23, 2022 | 19.65 | 19.86 | 19.65 | 19.73 | 35,483 | -0.69(-3.38%) |
May 20, 2022 | 20.53 | 20.53 | 20.31 | 20.42 | 46,348 | +0.39(+1.95%) |
May 19, 2022 | 20.36 | 20.42 | 19.93 | 20.03 | 51,479 | -0.52(-2.51%) |
May 18, 2022 | 20.82 | 20.88 | 20.51 | 20.55 | 19,787 | -0.38(-1.79%) |
May 17, 2022 | 21.00 | 21.01 | 20.85 | 20.92 | 54,085 | +0.78(+3.87%) |
May 16, 2022 | 20.09 | 20.22 | 20.03 | 20.14 | 53,444 | -0.23(-1.13%) |
May 13, 2022 | 20.18 | 20.43 | 20.12 | 20.37 | 409,272 | +0.08(+0.39%) |
May 12, 2022 | 20.56 | 20.56 | 20.12 | 20.29 | 28,317 | -0.30(-1.46%) |
May 11, 2022 | 20.11 | 20.97 | 20.11 | 20.59 | 48,105 | +0.14(+0.71%) |
May 10, 2022 | 20.39 | 20.61 | 20.35 | 20.45 | 80,043 | +0.84(+4.26%) |
May 09, 2022 | 19.82 | 19.82 | 19.45 | 19.61 | 93,196 | -0.32(-1.61%) |
May 06, 2022 | 19.78 | 20.01 | 19.77 | 19.93 | 173,584 | +0.77(+4.02%) |
May 05, 2022 | 19.38 | 19.59 | 19.16 | 19.16 | 52,270 | -0.56(-2.84%) |
May 04, 2022 | 19.20 | 19.72 | 19.20 | 19.72 | 56,934 | +0.47(+2.47%) |
May 03, 2022 | 19.25 | 19.30 | 19.23 | 19.25 | 55,905 | -0.04(-0.23%) |
May 02, 2022 | 18.80 | 19.38 | 18.80 | 19.29 | 59,879 | -0.13(-0.67%) |
Apr 29, 2022 | 19.60 | 19.71 | 19.42 | 19.42 | 56,398 | +0.62(+3.30%) |
Apr 28, 2022 | 18.69 | 18.87 | 18.60 | 18.80 | 43,050 | +0.44(+2.40%) |
Apr 27, 2022 | 18.41 | 18.47 | 18.31 | 18.36 | 33,469 | +0.35(+1.94%) |
Apr 26, 2022 | 18.51 | 18.51 | 18.01 | 18.01 | 47,019 | -1.02(-5.36%) |
Apr 25, 2022 | 18.80 | 19.17 | 18.80 | 19.03 | 40,095 | -0.55(-2.81%) |
Apr 22, 2022 | 19.64 | 19.73 | 19.54 | 19.58 | 27,843 | +0.02(+0.10%) |
Apr 21, 2022 | 19.81 | 19.95 | 19.53 | 19.56 | 33,021 | -0.50(-2.49%) |
Apr 20, 2022 | 19.91 | 20.20 | 19.91 | 20.06 | 34,568 | +0.44(+2.24%) |
Apr 19, 2022 | 19.48 | 19.67 | 19.45 | 19.62 | 169,478 | +0.11(+0.58%) |
Apr 18, 2022 | 19.61 | 19.63 | 19.46 | 19.51 | 51,468 | -0.13(-0.66%) |
Apr 14, 2022 | 20.00 | 20.00 | 19.62 | 19.64 | 34,993 | -0.12(-0.63%) |
Apr 13, 2022 | 19.72 | 19.85 | 19.56 | 19.76 | 50,437 | +0.04(+0.20%) |
Apr 12, 2022 | 20.50 | 20.50 | 19.72 | 19.72 | 31,758 | -1.06(-5.10%) |
Apr 11, 2022 | 21.58 | 21.58 | 20.26 | 20.78 | 60,687 | -0.75(-3.48%) |
Apr 08, 2022 | 21.12 | 21.90 | 21.12 | 21.53 | 30,269 | +0.47(+2.23%) |
Apr 07, 2022 | 20.45 | 21.11 | 20.45 | 21.06 | 37,581 | -0.27(-1.27%) |
Apr 06, 2022 | 21.86 | 21.86 | 21.19 | 21.33 | 26,852 | -1.56(-6.82%) |
Apr 05, 2022 | 22.94 | 23.01 | 22.80 | 22.89 | 27,962 | -0.25(-1.08%) |
Apr 04, 2022 | 23.51 | 23.51 | 22.96 | 23.14 | 379,994 | +1.07(+4.87%) |
Apr 01, 2022 | 21.71 | 22.18 | 21.71 | 22.07 | 111,740 | +0.70(+3.26%) |
Mar 31, 2022 | 21.61 | 21.66 | 21.32 | 21.37 | 16,924 | -0.19(-0.89%) |
Mar 30, 2022 | 21.68 | 21.70 | 21.56 | 21.56 | 12,165 | -0.25(-1.15%) |
Mar 29, 2022 | 22.62 | 22.62 | 21.69 | 21.81 | 29,510 | +0.15(+0.69%) |
Mar 28, 2022 | 21.09 | 21.66 | 21.09 | 21.66 | 78,939 | +0.28(+1.31%) |
Mar 25, 2022 | 21.48 | 21.60 | 21.32 | 21.38 | 47,180 | -0.41(-1.88%) |
Mar 24, 2022 | 21.50 | 21.80 | 21.50 | 21.79 | 16,072 | +0.54(+2.54%) |
Mar 23, 2022 | 21.15 | 21.39 | 21.14 | 21.25 | 29,431 | -0.07(-0.33%) |
Mar 22, 2022 | 21.84 | 21.84 | 21.18 | 21.32 | 87,942 | +0.32(+1.52%) |
Mar 21, 2022 | 20.91 | 21.00 | 20.79 | 21.00 | 94,019 | +0.08(+0.38%) |
Mar 18, 2022 | 21.08 | 21.08 | 20.66 | 20.92 | 77,878 | +0.40(+1.95%) |
Mar 17, 2022 | 20.46 | 20.54 | 20.27 | 20.52 | 70,968 | +0.49(+2.45%) |
Mar 16, 2022 | 19.32 | 20.13 | 19.32 | 20.03 | 80,503 | +0.90(+4.70%) |
Mar 15, 2022 | 19.03 | 19.16 | 18.40 | 19.13 | 155,458 | +0.23(+1.22%) |
Mar 14, 2022 | 19.14 | 19.57 | 18.82 | 18.90 | 43,533 | -0.62(-3.18%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.52 | 19.52 | 48,170 | +0.11(+0.57%) |
Mar 10, 2022 | 20.20 | 20.20 | 18.90 | 19.41 | 36,967 | -0.15(-0.77%) |
Mar 09, 2022 | 20.17 | 20.18 | 18.90 | 19.56 | 43,126 | -0.12(-0.61%) |
Mar 08, 2022 | 19.65 | 19.72 | 19.51 | 19.68 | 76,754 | +0.06(+0.31%) |
Mar 07, 2022 | 20.05 | 20.20 | 19.58 | 19.62 | 58,211 | -0.49(-2.44%) |
Mar 04, 2022 | 20.59 | 20.59 | 20.09 | 20.11 | 58,323 | -1.42(-6.60%) |
Mar 03, 2022 | 21.69 | 21.81 | 21.39 | 21.53 | 74,969 | -0.44(-2.00%) |
Mar 02, 2022 | 21.89 | 22.06 | 21.87 | 21.97 | 78,724 | -0.13(-0.59%) |
Mar 01, 2022 | 22.22 | 22.25 | 22.00 | 22.10 | 68,989 | -0.30(-1.34%) |
Feb 28, 2022 | 22.52 | 22.52 | 22.15 | 22.40 | 45,347 | -0.15(-0.67%) |
Feb 25, 2022 | 22.50 | 22.55 | 22.44 | 22.55 | 34,223 | +0.42(+1.90%) |
Feb 24, 2022 | 21.50 | 22.33 | 21.04 | 22.13 | 146,785 | -0.22(-0.98%) |
Feb 23, 2022 | 23.05 | 23.05 | 22.33 | 22.35 | 61,724 | -0.71(-3.10%) |
Feb 22, 2022 | 23.00 | 23.15 | 22.17 | 23.07 | 75,431 | +0.23(+0.99%) |
Feb 18, 2022 | 22.84 | 0 | +0.62(+2.79%) | |||
Feb 17, 2022 | 22.30 | 22.30 | 22.16 | 22.22 | 14,288 | -0.08(-0.34%) |
Feb 16, 2022 | 21.39 | 22.34 | 21.39 | 22.30 | 22,429 | +0.20(+0.88%) |
Feb 15, 2022 | 22.00 | 22.16 | 21.19 | 22.10 | 25,524 | -0.08(-0.36%) |
Feb 14, 2022 | 22.57 | 22.57 | 22.05 | 22.18 | 90,679 | -0.02(-0.09%) |
Feb 11, 2022 | 22.02 | 22.27 | 22.02 | 22.20 | 25,247 | -0.39(-1.73%) |
Feb 10, 2022 | 21.79 | 22.70 | 21.79 | 22.59 | 87,094 | +0.20(+0.89%) |
Feb 09, 2022 | 22.07 | 22.39 | 22.06 | 22.39 | 33,101 | +0.59(+2.71%) |
Feb 08, 2022 | 20.96 | 21.80 | 20.96 | 21.80 | 72,875 | +0.20(+0.93%) |
Feb 07, 2022 | 21.52 | 21.68 | 21.45 | 21.60 | 42,720 | -0.78(-3.49%) |
Feb 04, 2022 | 21.97 | 22.41 | 21.97 | 22.38 | 35,406 | +0.85(+3.95%) |
Feb 03, 2022 | 22.37 | 21.50 | 21.53 | 44,272 | -0.26(-1.19%) | |
Feb 02, 2022 | 21.67 | 21.97 | 21.67 | 21.79 | 21,416 | -0.04(-0.18%) |
Feb 01, 2022 | 21.75 | 21.96 | 21.57 | 21.83 | 61,690 | +0.03(+0.14%) |
Jan 31, 2022 | 20.82 | 21.91 | 20.82 | 21.80 | 79,560 | +0.34(+1.58%) |
Jan 28, 2022 | 21.39 | 21.52 | 21.33 | 21.46 | 24,506 | -0.13(-0.60%) |
Jan 27, 2022 | 21.04 | 21.77 | 21.04 | 21.59 | 27,178 | +0.37(+1.74%) |
Jan 26, 2022 | 21.00 | 21.75 | 21.00 | 21.22 | 40,823 | -0.25(-1.16%) |
Jan 25, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 41,250 | +0.35(+1.66%) |
Jan 24, 2022 | 21.38 | 21.87 | 21.01 | 21.12 | 106,050 | -0.69(-3.16%) |
Jan 21, 2022 | 21.77 | 22.79 | 21.30 | 21.81 | 42,651 | +0.23(+1.07%) |
Jan 20, 2022 | 21.60 | 21.93 | 21.58 | 21.58 | 72,052 | -1.02(-4.51%) |
Jan 19, 2022 | 22.74 | 22.83 | 22.60 | 22.60 | 35,859 | +0.27(+1.19%) |
Jan 18, 2022 | 23.00 | 23.07 | 21.56 | 22.34 | 45,175 | -0.86(-3.73%) |
Jan 14, 2022 | 23.20 | 0 | +0.15(+0.67%) | |||
Jan 13, 2022 | 23.05 | 23.19 | 22.95 | 23.05 | 13,980 | -0.00(-0.02%) |
Jan 12, 2022 | 23.50 | 23.50 | 22.83 | 23.05 | 61,121 | +0.25(+1.07%) |
Jan 11, 2022 | 22.65 | 22.83 | 22.43 | 22.80 | 110,249 | -0.23(-0.98%) |
Jan 10, 2022 | 22.90 | 23.51 | 22.85 | 23.03 | 25,868 | -0.15(-0.65%) |
Jan 07, 2022 | 23.00 | 23.18 | 22.98 | 23.18 | 12,661 | +0.29(+1.27%) |
Jan 06, 2022 | 22.18 | 23.05 | 22.18 | 22.89 | 16,968 | -0.21(-0.91%) |
Jan 05, 2022 | 23.14 | 23.23 | 22.97 | 23.10 | 102,716 | +0.20(+0.87%) |
Jan 04, 2022 | 22.83 | 23.00 | 22.79 | 22.90 | 27,268 | -0.36(-1.55%) |
Jan 03, 2022 | 23.51 | 23.51 | 22.63 | 23.26 | 46,417 | +0.28(+1.22%) |
Dec 31, 2021 | 22.87 | 23.16 | 22.85 | 22.98 | 31,546 | +0.20(+0.88%) |
Dec 30, 2021 | 23.32 | 23.32 | 22.62 | 22.78 | 39,579 | -0.11(-0.50%) |
Dec 29, 2021 | 23.51 | 23.51 | 22.82 | 22.89 | 27,834 | -0.11(-0.46%) |
Dec 28, 2021 | 22.97 | 23.09 | 22.90 | 23.00 | 26,522 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 22.85 | 23.00 | 24,210 | -0.13(-0.56%) |
Dec 23, 2021 | 22.38 | 23.18 | 22.38 | 23.13 | 30,382 | -0.20(-0.86%) |
Dec 22, 2021 | 22.87 | 23.37 | 22.86 | 23.33 | 36,003 | -0.05(-0.21%) |
Dec 21, 2021 | 22.53 | 23.38 | 22.53 | 23.38 | 74,865 | +1.49(+6.83%) |
Dec 20, 2021 | 22.25 | 22.40 | 21.59 | 21.89 | 40,660 | -0.38(-1.68%) |
Dec 17, 2021 | 22.04 | 22.42 | 21.80 | 22.26 | 57,515 | +0.40(+1.82%) |
Dec 16, 2021 | 21.99 | 22.07 | 21.81 | 21.86 | 43,169 | +0.38(+1.76%) |
Dec 15, 2021 | 22.15 | 22.15 | 21.35 | 21.48 | 35,293 | -0.05(-0.26%) |
Dec 14, 2021 | 22.04 | 22.04 | 21.36 | 21.54 | 56,808 | +0.36(+1.70%) |
Dec 13, 2021 | 21.26 | 21.26 | 21.09 | 21.18 | 25,107 | -0.72(-3.29%) |
Dec 10, 2021 | 21.20 | 21.90 | 21.20 | 21.90 | 38,671 | +0.24(+1.11%) |
Dec 09, 2021 | 21.12 | 21.99 | 21.12 | 21.66 | 62,284 | -0.24(-1.10%) |
Dec 08, 2021 | 21.68 | 22.10 | 21.67 | 21.90 | 453,862 | +0.24(+1.12%) |
Dec 07, 2021 | 21.70 | 21.73 | 21.55 | 21.66 | 47,711 | +0.34(+1.58%) |
Dec 06, 2021 | 21.21 | 21.39 | 21.17 | 21.32 | 56,177 | +0.40(+1.91%) |
Dec 03, 2021 | 21.02 | 21.02 | 20.64 | 20.92 | 49,484 | +0.67(+3.31%) |
Dec 02, 2021 | 20.72 | 20.72 | 20.25 | 20.25 | 43,603 | -0.31(-1.51%) |
Dec 01, 2021 | 19.96 | 20.89 | 19.96 | 20.56 | 110,644 | +0.26(+1.31%) |
Nov 30, 2021 | 20.43 | 20.48 | 20.15 | 20.30 | 127,545 | +0.77(+3.92%) |
Nov 29, 2021 | 19.57 | 20.05 | 19.50 | 19.53 | 34,535 | +0.03(+0.15%) |
Nov 26, 2021 | 19.93 | 20.36 | 19.01 | 19.50 | 38,375 | -0.83(-4.08%) |
Nov 24, 2021 | 19.65 | 20.37 | 19.65 | 20.33 | 60,616 | +0.43(+2.16%) |
Nov 23, 2021 | 20.00 | 20.22 | 19.85 | 19.90 | 39,621 | -0.48(-2.36%) |
Nov 22, 2021 | 20.82 | 20.82 | 19.54 | 20.38 | 50,517 | +0.18(+0.87%) |
Nov 19, 2021 | 20.01 | 20.60 | 20.01 | 20.20 | 53,223 | -0.14(-0.66%) |
Nov 18, 2021 | 20.53 | 20.42 | 20.34 | 20.34 | 55,743 | -0.24(-1.17%) |
Nov 17, 2021 | 21.00 | 21.14 | 20.56 | 20.58 | 45,966 | -0.62(-2.92%) |
Nov 16, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 29,348 | +0.40(+1.92%) |
Nov 15, 2021 | 21.29 | 21.29 | 20.60 | 20.80 | 34,167 | -0.22(-1.05%) |
Nov 12, 2021 | 20.92 | 21.06 | 20.50 | 21.02 | 23,196 | -0.19(-0.88%) |
Nov 11, 2021 | 21.05 | 21.45 | 21.05 | 21.21 | 93,162 | +0.40(+1.90%) |
Nov 10, 2021 | 21.47 | 20.81 | 22,608 | +0.22(+1.06%) | ||
Nov 09, 2021 | 20.24 | 20.80 | 20.24 | 20.59 | 35,816 | -0.30(-1.42%) |
Nov 08, 2021 | 20.86 | 20.90 | 20.70 | 20.89 | 34,449 | +0.14(+0.67%) |
Nov 05, 2021 | 21.25 | 21.25 | 20.73 | 20.75 | 100,620 | -0.96(-4.42%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.40 | 21.71 | 50,006 | -0.21(-0.96%) |
Nov 03, 2021 | 21.02 | 21.96 | 21.02 | 21.92 | 38,158 | -0.03(-0.14%) |
Nov 02, 2021 | 21.73 | 22.10 | 21.73 | 21.95 | 74,123 | -0.05(-0.23%) |
Nov 01, 2021 | 22.00 | 22.07 | 21.88 | 22.00 | 42,476 | +0.04(+0.18%) |
Oct 29, 2021 | 21.86 | 21.96 | 21.72 | 21.96 | 53,555 | +0.30(+1.39%) |
Oct 28, 2021 | 21.67 | 21.74 | 21.58 | 21.66 | 32,033 | +0.12(+0.58%) |
Oct 27, 2021 | 21.59 | 21.74 | 21.48 | 21.54 | 269,630 | +0.05(+0.21%) |
Oct 26, 2021 | 21.48 | 21.49 | 476,481 | +0.23(+1.08%) | ||
Oct 25, 2021 | 21.82 | 21.82 | 21.21 | 21.26 | 316,819 | +0.14(+0.66%) |
Oct 22, 2021 | 21.15 | 21.24 | 21.01 | 21.12 | 291,188 | +0.27(+1.29%) |
Oct 21, 2021 | 21.03 | 22.20 | 20.71 | 20.85 | 94,471 | -0.19(-0.89%) |
Oct 20, 2021 | 22.25 | 22.99 | 21.00 | 21.04 | 56,148 | -1.83(-8.01%) |
Oct 19, 2021 | 20.99 | 23.45 | 20.99 | 22.87 | 45,004 | +1.60(+7.52%) |
Oct 18, 2021 | 20.55 | 21.27 | 20.24 | 21.27 | 204,644 | +0.47(+2.26%) |
Oct 15, 2021 | 20.79 | 21.59 | 20.75 | 20.80 | 30,284 | -0.80(-3.70%) |
Oct 14, 2021 | 21.60 | 21.88 | 21.02 | 21.60 | 24,866 | +0.23(+1.08%) |
Oct 13, 2021 | 21.50 | 21.65 | 21.37 | 21.37 | 23,752 | +0.51(+2.44%) |
Oct 12, 2021 | 21.42 | 22.60 | 20.65 | 20.86 | 98,635 | -2.14(-9.30%) |
Oct 11, 2021 | 23.90 | 24.01 | 21.70 | 23.00 | 113,942 | -0.90(-3.77%) |
Oct 08, 2021 | 27.01 | 27.65 | 23.90 | 23.90 | 117,675 | -3.60(-13.09%) |
Oct 07, 2021 | 26.05 | 29.00 | 26.05 | 27.50 | 88,572 | -0.35(-1.26%) |
Oct 06, 2021 | 26.01 | 30.00 | 26.01 | 27.85 | 882,971 | -4.05(-12.70%) |
Oct 05, 2021 | 28.31 | 35.94 | 27.95 | 31.90 | 458,028 | +4.65(+17.06%) |
Oct 04, 2021 | 28.72 | 28.72 | 25.92 | 27.25 | 74,116 | +0.84(+3.18%) |