Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.20 | 24.42 | 23.76 | 24.12 | 609,174 | -0.25(-1.04%) |
Sep 29, 2022 | 24.69 | 24.69 | 23.81 | 24.37 | 275,682 | -0.66(-2.62%) |
Sep 28, 2022 | 24.00 | 25.24 | 23.92 | 25.03 | 390,391 | +1.09(+4.58%) |
Sep 27, 2022 | 23.89 | 24.38 | 23.59 | 23.93 | 343,057 | +0.45(+1.92%) |
Sep 26, 2022 | 23.38 | 24.20 | 23.23 | 23.48 | 436,799 | -0.26(-1.11%) |
Sep 23, 2022 | 24.63 | 24.89 | 23.46 | 23.75 | 579,054 | -1.85(-7.22%) |
Sep 22, 2022 | 26.72 | 26.87 | 25.55 | 25.59 | 315,685 | -0.68(-2.60%) |
Sep 21, 2022 | 26.57 | 27.14 | 26.18 | 26.28 | 544,971 | +0.35(+1.36%) |
Sep 20, 2022 | 25.93 | 26.39 | 25.89 | 25.93 | 419,405 | -0.32(-1.23%) |
Sep 19, 2022 | 25.44 | 26.36 | 25.44 | 26.25 | 293,777 | -0.09(-0.33%) |
Sep 16, 2022 | 27.02 | 27.08 | 26.29 | 26.34 | 752,515 | -0.76(-2.81%) |
Sep 15, 2022 | 27.61 | 27.79 | 27.07 | 27.10 | 476,907 | -1.11(-3.95%) |
Sep 14, 2022 | 27.33 | 28.28 | 27.08 | 28.21 | 523,260 | +1.26(+4.68%) |
Sep 13, 2022 | 27.25 | 27.69 | 26.66 | 26.95 | 598,277 | -0.47(-1.71%) |
Sep 12, 2022 | 27.76 | 28.35 | 27.42 | 27.42 | 407,479 | +0.11(+0.39%) |
Sep 09, 2022 | 27.09 | 27.57 | 26.95 | 27.31 | 656,485 | +0.63(+2.34%) |
Sep 08, 2022 | 26.91 | 27.22 | 26.36 | 26.69 | 574,743 | -0.18(-0.66%) |
Sep 07, 2022 | 26.80 | 27.55 | 26.54 | 26.86 | 948,488 | -0.54(-1.96%) |
Sep 06, 2022 | 28.99 | 29.00 | 27.36 | 27.40 | 956,692 | -1.34(-4.66%) |
Sep 02, 2022 | 28.35 | 28.98 | 28.04 | 28.74 | 302,760 | +1.11(+4.03%) |
Sep 01, 2022 | 28.42 | 28.83 | 27.53 | 27.63 | 474,578 | -1.46(-5.01%) |
Aug 31, 2022 | 28.06 | 29.85 | 27.70 | 29.08 | 581,184 | +0.44(+1.54%) |
Aug 30, 2022 | 29.83 | 29.83 | 28.36 | 28.64 | 439,204 | -1.40(-4.65%) |
Aug 29, 2022 | 29.10 | 30.58 | 29.10 | 30.04 | 583,010 | +0.97(+3.33%) |
Aug 26, 2022 | 29.59 | 29.82 | 29.00 | 29.07 | 249,801 | -0.47(-1.59%) |
Aug 25, 2022 | 29.94 | 30.06 | 29.17 | 29.54 | 291,572 | -0.31(-1.05%) |
Aug 24, 2022 | 29.33 | 29.87 | 29.30 | 29.86 | 326,850 | +0.53(+1.80%) |
Aug 23, 2022 | 29.86 | 30.30 | 29.33 | 29.33 | 458,560 | +0.05(+0.17%) |
Aug 22, 2022 | 28.74 | 29.32 | 27.90 | 29.28 | 320,766 | +0.39(+1.35%) |
Aug 19, 2022 | 28.98 | 29.27 | 28.58 | 28.89 | 344,762 | -0.23(-0.81%) |
Aug 18, 2022 | 27.86 | 29.21 | 27.74 | 29.12 | 399,703 | +1.68(+6.13%) |
Aug 17, 2022 | 26.95 | 27.56 | 26.94 | 27.44 | 457,980 | +0.49(+1.84%) |
Aug 16, 2022 | 27.67 | 27.97 | 26.66 | 26.95 | 353,197 | -0.57(-2.07%) |
Aug 15, 2022 | 26.91 | 27.60 | 26.43 | 27.52 | 530,271 | -0.26(-0.92%) |
Aug 12, 2022 | 27.32 | 27.90 | 27.03 | 27.77 | 299,481 | +0.25(+0.90%) |
Aug 11, 2022 | 27.09 | 27.68 | 27.00 | 27.53 | 282,317 | +1.04(+3.92%) |
Aug 10, 2022 | 26.37 | 26.67 | 25.85 | 26.49 | 410,247 | +0.11(+0.43%) |
Aug 09, 2022 | 26.37 | 26.92 | 25.97 | 26.37 | 358,826 | +0.49(+1.87%) |
Aug 08, 2022 | 25.16 | 26.16 | 25.01 | 25.89 | 613,723 | +0.86(+3.42%) |
Aug 05, 2022 | 24.00 | 25.92 | 23.80 | 25.03 | 508,431 | +0.79(+3.26%) |
Aug 04, 2022 | 25.37 | 25.62 | 24.19 | 24.24 | 876,395 | -1.28(-5.03%) |
Aug 03, 2022 | 25.26 | 26.88 | 23.73 | 25.53 | 1,571,519 | +0.45(+1.78%) |
Aug 02, 2022 | 24.77 | 25.18 | 24.43 | 25.08 | 228,866 | +0.29(+1.15%) |
Aug 01, 2022 | 24.74 | 25.05 | 24.25 | 24.80 | 405,793 | -0.47(-1.85%) |
Jul 29, 2022 | 24.83 | 25.47 | 24.82 | 25.26 | 330,380 | +0.76(+3.11%) |
Jul 28, 2022 | 24.43 | 24.60 | 23.69 | 24.50 | 281,039 | +0.32(+1.34%) |
Jul 27, 2022 | 23.10 | 24.32 | 22.98 | 24.18 | 366,183 | +1.10(+4.78%) |
Jul 26, 2022 | 23.55 | 23.88 | 22.86 | 23.07 | 408,281 | -0.37(-1.58%) |
Jul 25, 2022 | 22.25 | 23.53 | 22.08 | 23.44 | 763,524 | +1.44(+6.53%) |
Jul 22, 2022 | 22.60 | 22.92 | 21.99 | 22.01 | 496,505 | -0.71(-3.14%) |
Jul 21, 2022 | 23.06 | 23.06 | 22.08 | 22.72 | 495,481 | -1.07(-4.48%) |
Jul 20, 2022 | 23.55 | 23.86 | 23.30 | 23.79 | 722,457 | +0.16(+0.68%) |
Jul 19, 2022 | 23.35 | 23.69 | 23.23 | 23.63 | 640,468 | +0.12(+0.53%) |
Jul 18, 2022 | 23.15 | 23.70 | 22.86 | 23.50 | 604,915 | +0.65(+2.83%) |
Jul 15, 2022 | 22.80 | 22.89 | 22.24 | 22.85 | 355,079 | +0.70(+3.18%) |
Jul 14, 2022 | 21.83 | 22.30 | 21.35 | 22.15 | 318,920 | -0.48(-2.10%) |
Jul 13, 2022 | 22.13 | 23.01 | 22.13 | 22.63 | 267,583 | +0.23(+1.02%) |
Jul 12, 2022 | 22.44 | 22.77 | 21.80 | 22.40 | 381,088 | -0.80(-3.45%) |
Jul 11, 2022 | 23.51 | 23.64 | 22.93 | 23.20 | 439,312 | -0.37(-1.57%) |
Jul 08, 2022 | 23.76 | 23.79 | 23.05 | 23.57 | 409,307 | +0.17(+0.73%) |
Jul 07, 2022 | 23.41 | 24.16 | 23.23 | 23.40 | 528,308 | +0.69(+3.06%) |
Jul 06, 2022 | 22.81 | 23.32 | 21.69 | 22.70 | 563,096 | -0.32(-1.40%) |
Jul 05, 2022 | 23.60 | 23.60 | 22.42 | 23.03 | 658,991 | -1.15(-4.76%) |
Jul 01, 2022 | 24.02 | 24.22 | 23.12 | 24.18 | 392,017 | +0.74(+3.17%) |
Jun 30, 2022 | 23.29 | 23.95 | 23.04 | 23.43 | 585,731 | -0.36(-1.52%) |
Jun 29, 2022 | 25.45 | 25.78 | 23.69 | 23.80 | 484,288 | -1.30(-5.19%) |
Jun 28, 2022 | 24.97 | 25.35 | 24.21 | 25.10 | 833,376 | +0.44(+1.77%) |
Jun 27, 2022 | 22.85 | 24.74 | 22.65 | 24.66 | 932,497 | +2.13(+9.46%) |
Jun 24, 2022 | 23.30 | 23.41 | 22.51 | 22.53 | 2,677,868 | -0.40(-1.74%) |
Jun 23, 2022 | 24.46 | 24.46 | 22.41 | 22.93 | 1,204,997 | -1.05(-4.37%) |
Jun 22, 2022 | 25.66 | 26.23 | 23.97 | 23.98 | 911,545 | -2.82(-10.51%) |
Jun 21, 2022 | 26.50 | 27.25 | 26.45 | 26.79 | 599,961 | +0.92(+3.57%) |
Jun 17, 2022 | 28.13 | 28.23 | 25.63 | 25.87 | 2,589,285 | -2.17(-7.74%) |
Jun 16, 2022 | 28.28 | 28.91 | 27.82 | 28.04 | 718,932 | -1.17(-4.01%) |
Jun 15, 2022 | 28.68 | 29.51 | 28.40 | 29.21 | 811,595 | +0.49(+1.72%) |
Jun 14, 2022 | 29.75 | 30.12 | 28.48 | 28.72 | 1,048,557 | -0.20(-0.69%) |
Jun 13, 2022 | 29.84 | 30.12 | 28.82 | 28.92 | 1,084,759 | -1.68(-5.50%) |
Jun 10, 2022 | 30.51 | 31.23 | 29.94 | 30.60 | 885,184 | -0.32(-1.05%) |
Jun 09, 2022 | 31.30 | 31.49 | 30.84 | 30.92 | 467,635 | -0.61(-1.93%) |
Jun 08, 2022 | 31.74 | 32.01 | 31.10 | 31.53 | 557,960 | +0.18(+0.58%) |
Jun 07, 2022 | 30.55 | 31.53 | 30.11 | 31.35 | 593,064 | +0.88(+2.90%) |
Jun 06, 2022 | 31.02 | 31.02 | 30.10 | 30.47 | 712,837 | -0.39(-1.26%) |
Jun 03, 2022 | 29.97 | 31.04 | 29.95 | 30.86 | 506,816 | +0.90(+3.02%) |
Jun 02, 2022 | 29.31 | 30.78 | 28.93 | 29.95 | 1,066,444 | +0.65(+2.21%) |
Jun 01, 2022 | 28.93 | 29.58 | 28.67 | 29.31 | 563,884 | +0.47(+1.62%) |
May 31, 2022 | 29.41 | 29.66 | 28.48 | 28.84 | 596,626 | -0.09(-0.30%) |
May 27, 2022 | 28.53 | 29.14 | 28.46 | 28.92 | 416,136 | +0.32(+1.13%) |
May 26, 2022 | 27.88 | 28.94 | 27.69 | 28.60 | 1,212,946 | +1.10(+4.01%) |
May 25, 2022 | 26.54 | 27.69 | 26.51 | 27.50 | 979,927 | +1.13(+4.29%) |
May 24, 2022 | 26.21 | 26.55 | 25.75 | 26.37 | 530,372 | +0.21(+0.80%) |
May 23, 2022 | 25.79 | 26.17 | 25.28 | 26.16 | 453,856 | +0.65(+2.54%) |
May 20, 2022 | 25.35 | 25.57 | 24.93 | 25.51 | 447,935 | +0.35(+1.40%) |
May 19, 2022 | 24.73 | 25.67 | 24.73 | 25.16 | 372,546 | +0.10(+0.38%) |
May 18, 2022 | 26.28 | 26.31 | 24.71 | 25.06 | 387,162 | -0.93(-3.58%) |
May 17, 2022 | 25.83 | 26.18 | 25.46 | 25.99 | 375,199 | +0.32(+1.23%) |
May 16, 2022 | 24.79 | 26.01 | 24.79 | 25.68 | 398,381 | +0.78(+3.14%) |
May 13, 2022 | 24.16 | 24.98 | 24.14 | 24.89 | 524,964 | +1.09(+4.57%) |
May 12, 2022 | 23.38 | 23.82 | 22.94 | 23.81 | 397,620 | +0.26(+1.11%) |
May 11, 2022 | 24.22 | 24.77 | 23.44 | 23.55 | 474,729 | -0.10(-0.43%) |
May 10, 2022 | 23.93 | 24.58 | 22.95 | 23.65 | 578,953 | +0.10(+0.43%) |
May 09, 2022 | 24.09 | 24.13 | 22.91 | 23.55 | 1,132,949 | -0.98(-3.98%) |
May 06, 2022 | 25.11 | 25.42 | 24.22 | 24.52 | 685,593 | -0.26(-1.05%) |
May 05, 2022 | 24.72 | 25.40 | 23.68 | 24.78 | 921,572 | +1.06(+4.47%) |
May 04, 2022 | 23.79 | 23.98 | 23.15 | 23.72 | 663,598 | +0.51(+2.20%) |
May 03, 2022 | 22.79 | 23.54 | 22.79 | 23.21 | 469,783 | +0.40(+1.75%) |
May 02, 2022 | 22.75 | 23.18 | 22.17 | 22.81 | 472,521 | -0.24(-1.05%) |
Apr 29, 2022 | 23.90 | 24.13 | 22.91 | 23.05 | 385,297 | -0.85(-3.54%) |
Apr 28, 2022 | 23.51 | 24.11 | 22.81 | 23.90 | 371,254 | +0.73(+3.13%) |
Apr 27, 2022 | 23.21 | 23.53 | 22.83 | 23.17 | 410,451 | -0.04(-0.16%) |
Apr 26, 2022 | 23.44 | 23.93 | 23.18 | 23.21 | 630,096 | -0.20(-0.87%) |
Apr 25, 2022 | 23.77 | 23.80 | 22.53 | 23.42 | 652,266 | -0.95(-3.89%) |
Apr 22, 2022 | 24.94 | 25.21 | 24.23 | 24.36 | 448,743 | -0.73(-2.89%) |
Apr 21, 2022 | 26.36 | 26.57 | 25.03 | 25.09 | 415,269 | -1.06(-4.06%) |
Apr 20, 2022 | 25.69 | 26.27 | 25.61 | 26.15 | 422,849 | +0.70(+2.74%) |
Apr 19, 2022 | 26.07 | 26.50 | 25.44 | 25.45 | 533,912 | -0.88(-3.36%) |
Apr 18, 2022 | 26.14 | 26.83 | 25.98 | 26.34 | 434,833 | +0.35(+1.36%) |
Apr 14, 2022 | 26.01 | 26.35 | 25.93 | 25.98 | 365,122 | -0.13(-0.50%) |
Apr 13, 2022 | 25.73 | 26.37 | 25.67 | 26.11 | 538,004 | +0.78(+3.09%) |
Apr 12, 2022 | 25.60 | 26.00 | 25.28 | 25.33 | 459,585 | +0.16(+0.63%) |
Apr 11, 2022 | 25.60 | 25.60 | 24.85 | 25.17 | 533,327 | -0.46(-1.78%) |
Apr 08, 2022 | 25.17 | 25.72 | 25.12 | 25.63 | 451,796 | +0.56(+2.23%) |
Apr 07, 2022 | 24.99 | 25.16 | 24.22 | 25.07 | 640,498 | +0.36(+1.47%) |
Apr 06, 2022 | 25.19 | 25.35 | 24.60 | 24.71 | 583,451 | -0.17(-0.67%) |
Apr 05, 2022 | 25.10 | 25.29 | 24.67 | 24.88 | 580,395 | -0.05(-0.19%) |
Apr 04, 2022 | 24.87 | 25.09 | 24.35 | 24.92 | 565,338 | +0.33(+1.36%) |
Apr 01, 2022 | 23.82 | 24.66 | 23.80 | 24.59 | 929,895 | +0.82(+3.44%) |
Mar 31, 2022 | 23.28 | 24.09 | 23.26 | 23.77 | 903,623 | +0.33(+1.43%) |
Mar 30, 2022 | 23.69 | 24.22 | 23.42 | 23.43 | 526,049 | -0.07(-0.32%) |
Mar 29, 2022 | 22.85 | 23.55 | 22.49 | 23.51 | 387,795 | +0.31(+1.32%) |
Mar 28, 2022 | 23.29 | 23.29 | 22.68 | 23.20 | 487,864 | -0.31(-1.31%) |
Mar 25, 2022 | 22.96 | 23.56 | 22.88 | 23.51 | 763,722 | +0.65(+2.85%) |
Mar 24, 2022 | 23.07 | 23.23 | 22.66 | 22.86 | 303,265 | -0.12(-0.53%) |
Mar 23, 2022 | 22.88 | 23.25 | 22.63 | 22.98 | 409,312 | +0.45(+1.98%) |
Mar 22, 2022 | 22.92 | 23.00 | 22.22 | 22.53 | 610,337 | -0.46(-1.98%) |
Mar 21, 2022 | 22.99 | 23.35 | 22.56 | 22.99 | 928,303 | +0.38(+1.69%) |
Mar 18, 2022 | 22.50 | 22.83 | 22.43 | 22.61 | 1,834,388 | +0.08(+0.37%) |
Mar 17, 2022 | 22.10 | 22.92 | 22.10 | 22.52 | 1,003,819 | +0.62(+2.85%) |
Mar 16, 2022 | 22.12 | 22.16 | 21.55 | 21.90 | 674,323 | +0.01(+0.04%) |
Mar 15, 2022 | 21.92 | 22.28 | 21.69 | 21.89 | 832,641 | -0.65(-2.88%) |
Mar 14, 2022 | 22.40 | 22.85 | 21.85 | 22.54 | 804,141 | -0.16(-0.72%) |
Mar 11, 2022 | 22.82 | 23.02 | 22.36 | 22.70 | 717,307 | -0.35(-1.50%) |
Mar 10, 2022 | 23.35 | 23.05 | 752,546 | +0.05(+0.20%) | ||
Mar 09, 2022 | 23.12 | 23.35 | 22.52 | 23.00 | 605,706 | -0.70(-2.97%) |
Mar 08, 2022 | 25.24 | 25.42 | 23.63 | 23.71 | 1,111,116 | -1.21(-4.87%) |
Mar 07, 2022 | 25.38 | 25.74 | 23.74 | 24.92 | 1,305,348 | -0.13(-0.51%) |
Mar 04, 2022 | 23.43 | 25.06 | 23.43 | 25.05 | 1,281,564 | +1.80(+7.73%) |
Mar 03, 2022 | 23.09 | 23.35 | 22.41 | 23.25 | 753,911 | +0.06(+0.28%) |
Mar 02, 2022 | 22.26 | 23.41 | 22.00 | 23.19 | 992,113 | +1.30(+5.92%) |
Mar 01, 2022 | 21.25 | 22.20 | 21.22 | 21.89 | 898,988 | +1.10(+5.27%) |
Feb 28, 2022 | 19.95 | 20.80 | 19.84 | 20.79 | 689,825 | +0.85(+4.26%) |
Feb 25, 2022 | 20.07 | 20.10 | 19.61 | 19.95 | 466,123 | -0.03(-0.14%) |
Feb 24, 2022 | 20.53 | 20.58 | 19.61 | 19.97 | 714,431 | -0.03(-0.14%) |
Feb 23, 2022 | 19.84 | 20.41 | 19.81 | 20.00 | 307,529 | +0.21(+1.06%) |
Feb 22, 2022 | 20.68 | 20.77 | 19.49 | 19.79 | 536,955 | -0.40(-1.99%) |
Feb 18, 2022 | 20.19 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.08 | 20.39 | 19.90 | 20.29 | 328,550 | +0.14(+0.68%) |
Feb 16, 2022 | 20.31 | 20.85 | 20.00 | 20.16 | 160,593 | -0.09(-0.45%) |
Feb 15, 2022 | 20.05 | 20.36 | 19.82 | 20.25 | 305,926 | -0.26(-1.29%) |
Feb 14, 2022 | 21.02 | 21.02 | 20.47 | 20.51 | 260,014 | -0.50(-2.39%) |
Feb 11, 2022 | 20.32 | 21.06 | 20.29 | 21.01 | 332,691 | +1.00(+5.02%) |
Feb 10, 2022 | 19.79 | 20.58 | 19.79 | 20.01 | 331,776 | -0.05(-0.23%) |
Feb 09, 2022 | 19.71 | 20.05 | 19.63 | 20.05 | 234,110 | +0.41(+2.09%) |
Feb 08, 2022 | 20.16 | 20.26 | 19.40 | 19.64 | 319,165 | -0.58(-2.89%) |
Feb 07, 2022 | 20.35 | 20.59 | 19.95 | 20.23 | 268,988 | -0.24(-1.16%) |
Feb 04, 2022 | 20.39 | 20.78 | 20.23 | 20.47 | 216,678 | +0.22(+1.08%) |
Feb 03, 2022 | 20.35 | 19.81 | 20.25 | 212,549 | -0.36(-1.73%) | |
Feb 02, 2022 | 20.42 | 20.68 | 20.04 | 20.60 | 245,715 | +0.08(+0.40%) |
Feb 01, 2022 | 19.72 | 20.54 | 19.49 | 20.52 | 300,536 | +0.77(+3.88%) |
Jan 31, 2022 | 19.92 | 20.34 | 19.59 | 19.75 | 495,299 | -0.16(-0.82%) |
Jan 28, 2022 | 19.86 | 20.15 | 19.50 | 19.92 | 318,082 | +0.01(+0.05%) |
Jan 27, 2022 | 19.69 | 20.02 | 19.43 | 19.91 | 310,496 | +0.55(+2.83%) |
Jan 26, 2022 | 20.05 | 20.16 | 19.26 | 19.36 | 307,277 | -0.27(-1.39%) |
Jan 25, 2022 | 19.53 | 19.66 | 18.83 | 19.64 | 412,402 | -0.03(-0.14%) |
Jan 24, 2022 | 19.17 | 19.73 | 18.74 | 19.66 | 484,308 | +0.13(+0.65%) |
Jan 21, 2022 | 20.06 | 20.16 | 19.45 | 19.53 | 605,830 | -0.77(-3.78%) |
Jan 20, 2022 | 20.66 | 21.01 | 20.28 | 20.30 | 484,372 | -0.56(-2.67%) |
Jan 19, 2022 | 20.68 | 21.16 | 20.30 | 20.86 | 484,465 | +0.31(+1.51%) |
Jan 18, 2022 | 20.78 | 21.50 | 20.28 | 20.55 | 505,632 | -0.02(-0.09%) |
Jan 14, 2022 | 20.57 | 0 | +0.69(+3.49%) | |||
Jan 13, 2022 | 20.18 | 20.50 | 19.79 | 19.87 | 173,316 | -0.52(-2.55%) |
Jan 12, 2022 | 20.73 | 21.00 | 20.06 | 20.39 | 230,892 | -0.08(-0.40%) |
Jan 11, 2022 | 20.09 | 20.66 | 19.83 | 20.47 | 493,397 | +0.38(+1.91%) |
Jan 10, 2022 | 20.40 | 20.40 | 19.75 | 20.09 | 172,851 | -0.37(-1.78%) |
Jan 07, 2022 | 20.27 | 20.62 | 20.21 | 20.46 | 275,674 | +0.13(+0.63%) |
Jan 06, 2022 | 20.34 | 20.68 | 20.15 | 20.33 | 294,085 | +0.51(+2.58%) |
Jan 05, 2022 | 20.96 | 21.07 | 19.79 | 19.82 | 236,372 | -1.02(-4.91%) |
Jan 04, 2022 | 20.23 | 20.94 | 20.17 | 20.84 | 227,110 | +0.79(+3.96%) |
Jan 03, 2022 | 19.35 | 20.08 | 19.35 | 20.05 | 224,526 | +0.79(+4.12%) |
Dec 31, 2021 | 18.99 | 19.35 | 18.95 | 19.25 | 114,575 | +0.28(+1.49%) |
Dec 30, 2021 | 19.38 | 19.49 | 18.97 | 18.97 | 163,052 | -0.29(-1.52%) |
Dec 29, 2021 | 19.44 | 19.60 | 19.17 | 19.26 | 137,670 | -0.30(-1.54%) |
Dec 28, 2021 | 19.94 | 20.05 | 19.33 | 19.56 | 176,826 | -0.37(-1.88%) |
Dec 27, 2021 | 19.07 | 19.99 | 18.67 | 19.94 | 459,610 | +1.12(+5.97%) |
Dec 23, 2021 | 19.01 | 19.05 | 18.75 | 18.81 | 110,969 | -0.04(-0.19%) |
Dec 22, 2021 | 18.71 | 19.11 | 18.56 | 18.85 | 249,201 | +0.04(+0.19%) |
Dec 21, 2021 | 18.51 | 18.87 | 18.43 | 18.81 | 170,495 | +0.61(+3.36%) |
Dec 20, 2021 | 18.30 | 18.30 | 17.68 | 18.20 | 204,921 | -0.57(-3.02%) |
Dec 17, 2021 | 18.91 | 19.26 | 18.53 | 18.77 | 561,261 | -0.28(-1.48%) |
Dec 16, 2021 | 19.64 | 20.04 | 18.99 | 19.05 | 182,101 | -0.36(-1.83%) |
Dec 15, 2021 | 19.54 | 19.58 | 18.93 | 19.41 | 376,326 | -0.20(-1.02%) |
Dec 14, 2021 | 19.65 | 19.99 | 19.51 | 19.61 | 416,705 | -0.33(-1.65%) |
Dec 13, 2021 | 20.01 | 20.12 | 19.71 | 19.94 | 299,387 | -0.26(-1.27%) |
Dec 10, 2021 | 20.08 | 20.22 | 19.74 | 20.19 | 215,841 | +0.39(+1.98%) |
Dec 09, 2021 | 19.93 | 20.07 | 19.52 | 19.80 | 195,873 | -0.40(-1.99%) |
Dec 08, 2021 | 20.09 | 20.41 | 19.88 | 20.20 | 341,783 | +0.21(+1.05%) |
Dec 07, 2021 | 19.22 | 20.16 | 19.22 | 19.99 | 256,970 | +0.99(+5.19%) |
Dec 06, 2021 | 18.74 | 19.08 | 18.46 | 19.01 | 307,993 | +0.64(+3.48%) |
Dec 03, 2021 | 18.87 | 19.18 | 18.00 | 18.37 | 711,178 | -0.20(-1.08%) |
Dec 02, 2021 | 18.12 | 18.76 | 17.88 | 18.57 | 267,940 | +0.63(+3.51%) |
Dec 01, 2021 | 19.56 | 19.56 | 17.86 | 17.94 | 480,718 | -1.01(-5.35%) |
Nov 30, 2021 | 19.15 | 19.47 | 18.58 | 18.95 | 417,789 | -0.55(-2.81%) |
Nov 29, 2021 | 19.64 | 20.03 | 19.13 | 19.50 | 251,215 | +0.21(+1.09%) |
Nov 26, 2021 | 19.11 | 19.32 | 18.66 | 19.29 | 269,287 | -0.98(-4.82%) |
Nov 24, 2021 | 20.07 | 20.61 | 20.04 | 20.26 | 182,522 | -0.16(-0.76%) |
Nov 23, 2021 | 19.55 | 20.48 | 19.40 | 20.42 | 405,232 | +0.96(+4.93%) |
Nov 22, 2021 | 19.48 | 19.99 | 19.43 | 19.46 | 327,528 | -0.06(-0.32%) |
Nov 19, 2021 | 19.98 | 19.98 | 19.42 | 19.52 | 361,614 | -1.07(-5.18%) |
Nov 18, 2021 | 20.73 | 20.62 | 20.49 | 20.59 | 192,742 | +0.03(+0.13%) |
Nov 17, 2021 | 20.68 | 21.08 | 20.41 | 20.56 | 176,859 | -0.27(-1.29%) |
Nov 16, 2021 | 21.06 | 21.09 | 20.75 | 20.83 | 171,526 | -0.13(-0.64%) |
Nov 15, 2021 | 21.07 | 21.11 | 20.46 | 20.97 | 262,723 | -0.27(-1.27%) |
Nov 12, 2021 | 21.54 | 21.64 | 21.22 | 21.24 | 141,452 | -0.30(-1.41%) |
Nov 11, 2021 | 21.53 | 21.80 | 21.47 | 21.54 | 215,897 | +0.12(+0.54%) |
Nov 10, 2021 | 21.66 | 21.42 | 358,693 | -0.37(-1.69%) | ||
Nov 09, 2021 | 21.84 | 21.87 | 21.28 | 21.79 | 189,924 | -0.03(-0.12%) |
Nov 08, 2021 | 21.59 | 21.91 | 21.46 | 21.82 | 159,991 | +0.38(+1.75%) |
Nov 05, 2021 | 21.41 | 21.62 | 21.02 | 21.44 | 247,751 | +0.47(+2.26%) |
Nov 04, 2021 | 21.62 | 22.84 | 20.77 | 20.97 | 550,352 | -0.04(-0.17%) |
Nov 03, 2021 | 21.04 | 21.46 | 20.88 | 21.00 | 417,564 | -0.29(-1.35%) |
Nov 02, 2021 | 21.26 | 21.56 | 21.07 | 21.29 | 293,752 | -0.07(-0.34%) |
Nov 01, 2021 | 20.97 | 21.39 | 20.85 | 21.36 | 326,303 | +0.59(+2.85%) |
Oct 29, 2021 | 20.82 | 20.98 | 20.38 | 20.77 | 342,358 | +0.05(+0.26%) |
Oct 28, 2021 | 20.34 | 20.77 | 20.34 | 20.72 | 242,000 | +0.46(+2.26%) |
Oct 27, 2021 | 20.43 | 20.59 | 20.04 | 20.26 | 297,531 | -0.26(-1.27%) |
Oct 26, 2021 | 20.45 | 20.52 | 286,328 | +0.07(+0.35%) | ||
Oct 25, 2021 | 20.58 | 21.03 | 20.27 | 20.45 | 480,546 | +0.10(+0.48%) |
Oct 22, 2021 | 20.11 | 20.38 | 19.91 | 20.35 | 281,702 | +0.35(+1.75%) |
Oct 21, 2021 | 20.12 | 20.61 | 19.90 | 20.00 | 544,545 | -0.17(-0.84%) |
Oct 20, 2021 | 19.43 | 20.19 | 19.35 | 20.17 | 357,036 | +0.76(+3.92%) |
Oct 19, 2021 | 18.95 | 19.42 | 18.86 | 19.41 | 564,604 | +0.46(+2.41%) |
Oct 18, 2021 | 18.91 | 19.40 | 18.57 | 18.95 | 403,801 | +0.17(+0.91%) |
Oct 15, 2021 | 18.98 | 19.35 | 18.75 | 18.78 | 269,323 | -0.03(-0.14%) |
Oct 14, 2021 | 18.01 | 18.82 | 18.01 | 18.81 | 478,289 | +0.55(+2.99%) |
Oct 13, 2021 | 18.32 | 18.36 | 18.01 | 18.26 | 328,105 | +0.17(+0.94%) |
Oct 12, 2021 | 18.48 | 18.68 | 18.06 | 18.09 | 262,562 | -0.38(-2.04%) |
Oct 11, 2021 | 18.68 | 18.79 | 18.40 | 18.47 | 124,303 | +0.04(+0.24%) |
Oct 08, 2021 | 18.31 | 18.74 | 18.28 | 18.42 | 161,067 | +0.13(+0.73%) |
Oct 07, 2021 | 17.84 | 18.41 | 17.80 | 18.29 | 141,379 | +0.46(+2.56%) |
Oct 06, 2021 | 18.00 | 18.19 | 17.54 | 17.83 | 145,494 | -0.46(-2.50%) |
Oct 05, 2021 | 18.64 | 18.64 | 17.95 | 18.29 | 321,980 | -0.09(-0.49%) |
Oct 04, 2021 | 18.01 | 18.49 | 17.87 | 18.38 | 157,642 | +0.59(+3.33%) |