Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.96 | 16.17 | 15.96 | 16.04 | 10,554 | -0.08(-0.47%) |
Sep 29, 2022 | 16.18 | 16.18 | 16.04 | 16.12 | 9,069 | -0.45(-2.69%) |
Sep 28, 2022 | 16.23 | 16.57 | 16.23 | 16.56 | 18,896 | +0.14(+0.87%) |
Sep 27, 2022 | 16.58 | 16.74 | 16.37 | 16.42 | 10,375 | -0.09(-0.52%) |
Sep 26, 2022 | 16.55 | 16.66 | 16.48 | 16.51 | 13,731 | +0.08(+0.46%) |
Sep 23, 2022 | 16.51 | 16.54 | 16.35 | 16.43 | 52,539 | -0.36(-2.14%) |
Sep 22, 2022 | 16.89 | 16.89 | 16.76 | 16.79 | 16,610 | -0.08(-0.46%) |
Sep 21, 2022 | 17.16 | 17.16 | 16.87 | 16.87 | 36,269 | -0.47(-2.74%) |
Sep 20, 2022 | 17.37 | 17.44 | 17.28 | 17.34 | 6,713 | -0.10(-0.60%) |
Sep 19, 2022 | 17.26 | 17.45 | 17.26 | 17.45 | 7,129 | +0.04(+0.22%) |
Sep 16, 2022 | 17.56 | 17.56 | 17.33 | 17.41 | 19,105 | -0.35(-2.00%) |
Sep 15, 2022 | 17.87 | 17.91 | 17.74 | 17.76 | 12,979 | -0.16(-0.88%) |
Sep 14, 2022 | 17.96 | 17.96 | 17.82 | 17.92 | 15,392 | +0.00(+0.01%) |
Sep 13, 2022 | 18.05 | 18.10 | 17.88 | 17.92 | 24,800 | -0.57(-3.07%) |
Sep 12, 2022 | 18.35 | 18.49 | 18.35 | 18.49 | 2,394 | +0.26(+1.42%) |
Sep 09, 2022 | 18.16 | 18.28 | 18.16 | 18.23 | 7,410 | +0.34(+1.89%) |
Sep 08, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 7,966 | -0.21(-1.14%) |
Sep 07, 2022 | 17.99 | 18.13 | 17.89 | 18.09 | 56,650 | +0.14(+0.76%) |
Sep 06, 2022 | 18.03 | 18.03 | 17.88 | 17.96 | 31,802 | -0.23(-1.25%) |
Sep 02, 2022 | 18.34 | 18.39 | 18.17 | 18.19 | 44,991 | -0.35(-1.89%) |
Sep 01, 2022 | 18.49 | 18.54 | 18.42 | 18.54 | 10,692 | -0.14(-0.75%) |
Aug 31, 2022 | 18.75 | 18.85 | 18.68 | 18.68 | 3,268 | +0.30(+1.65%) |
Aug 30, 2022 | 18.68 | 18.68 | 18.29 | 18.37 | 11,731 | -0.41(-2.18%) |
Aug 29, 2022 | 18.92 | 18.95 | 18.78 | 18.78 | 14,789 | -0.14(-0.75%) |
Aug 26, 2022 | 19.50 | 19.50 | 18.92 | 18.93 | 17,260 | -0.19(-0.99%) |
Aug 25, 2022 | 18.75 | 19.12 | 18.74 | 19.12 | 17,550 | +0.77(+4.18%) |
Aug 24, 2022 | 18.08 | 18.48 | 18.06 | 18.35 | 17,292 | -0.03(-0.15%) |
Aug 23, 2022 | 18.29 | 18.38 | 18.29 | 18.38 | 3,161 | +0.07(+0.36%) |
Aug 22, 2022 | 18.27 | 18.37 | 18.27 | 18.31 | 13,103 | +0.04(+0.22%) |
Aug 19, 2022 | 18.35 | 18.38 | 18.24 | 18.27 | 6,729 | -0.13(-0.73%) |
Aug 18, 2022 | 18.51 | 18.51 | 18.31 | 18.40 | 26,076 | -0.19(-1.02%) |
Aug 17, 2022 | 18.63 | 18.66 | 18.53 | 18.59 | 9,407 | -0.05(-0.27%) |
Aug 16, 2022 | 18.60 | 18.69 | 18.58 | 18.64 | 19,064 | -0.09(-0.47%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.60 | 18.73 | 22,833 | -0.09(-0.50%) |
Aug 12, 2022 | 18.60 | 18.83 | 18.60 | 18.83 | 23,972 | +0.01(+0.08%) |
Aug 11, 2022 | 18.72 | 19.09 | 18.72 | 18.81 | 7,214 | +0.36(+1.95%) |
Aug 10, 2022 | 18.39 | 18.50 | 18.30 | 18.45 | 30,637 | -0.04(-0.20%) |
Aug 09, 2022 | 18.51 | 18.61 | 18.48 | 18.49 | 6,400 | -0.10(-0.51%) |
Aug 08, 2022 | 18.67 | 18.71 | 18.55 | 18.58 | 12,166 | -0.11(-0.59%) |
Aug 05, 2022 | 18.64 | 18.72 | 18.61 | 18.69 | 35,959 | -0.14(-0.73%) |
Aug 04, 2022 | 18.92 | 18.98 | 18.75 | 18.83 | 20,164 | +0.22(+1.20%) |
Aug 03, 2022 | 18.43 | 18.62 | 18.34 | 18.61 | 9,520 | +0.16(+0.85%) |
Aug 02, 2022 | 18.20 | 18.67 | 18.20 | 18.45 | 53,983 | -0.04(-0.21%) |
Aug 01, 2022 | 18.57 | 18.60 | 18.38 | 18.49 | 12,879 | -0.26(-1.40%) |
Jul 29, 2022 | 18.73 | 18.75 | 18.61 | 18.75 | 20,830 | -0.58(-2.98%) |
Jul 28, 2022 | 19.42 | 19.46 | 18.91 | 19.33 | 30,155 | -0.18(-0.95%) |
Jul 27, 2022 | 19.39 | 19.55 | 19.24 | 19.51 | 25,063 | +0.17(+0.86%) |
Jul 26, 2022 | 19.64 | 19.65 | 19.34 | 19.35 | 10,634 | -0.09(-0.46%) |
Jul 25, 2022 | 19.42 | 19.44 | 19.32 | 19.44 | 42,131 | +0.08(+0.43%) |
Jul 22, 2022 | 19.64 | 19.64 | 19.32 | 19.36 | 17,223 | -0.43(-2.17%) |
Jul 21, 2022 | 19.79 | 19.79 | 19.63 | 19.79 | 19,150 | +0.09(+0.46%) |
Jul 20, 2022 | 19.73 | 19.78 | 19.63 | 19.69 | 6,936 | -0.15(-0.76%) |
Jul 19, 2022 | 19.80 | 19.85 | 19.76 | 19.85 | 79,490 | +0.18(+0.91%) |
Jul 18, 2022 | 19.78 | 19.94 | 19.67 | 19.67 | 16,827 | +0.32(+1.64%) |
Jul 15, 2022 | 19.37 | 19.37 | 19.13 | 19.35 | 35,704 | -0.23(-1.15%) |
Jul 14, 2022 | 19.71 | 19.71 | 19.49 | 19.58 | 11,624 | -0.25(-1.26%) |
Jul 13, 2022 | 19.57 | 19.88 | 19.57 | 19.83 | 21,422 | -0.05(-0.27%) |
Jul 12, 2022 | 19.90 | 19.98 | 19.79 | 19.88 | 4,169 | -0.15(-0.76%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.98 | 20.03 | 19,599 | -0.84(-4.03%) |
Jul 08, 2022 | 20.88 | 21.02 | 20.76 | 20.88 | 41,783 | -0.20(-0.97%) |
Jul 07, 2022 | 20.87 | 21.16 | 20.87 | 21.08 | 70,163 | +0.48(+2.31%) |
Jul 06, 2022 | 20.67 | 20.67 | 20.43 | 20.60 | 41,343 | -0.27(-1.30%) |
Jul 05, 2022 | 20.62 | 20.91 | 20.45 | 20.88 | 45,016 | -0.12(-0.55%) |
Jul 01, 2022 | 20.84 | 21.02 | 20.84 | 20.99 | 7,749 | +0.06(+0.26%) |
Jun 30, 2022 | 20.80 | 20.94 | 20.61 | 20.94 | 14,157 | -0.00(-0.00%) |
Jun 29, 2022 | 20.87 | 20.95 | 20.81 | 20.94 | 18,162 | -0.11(-0.54%) |
Jun 28, 2022 | 21.33 | 21.43 | 21.00 | 21.05 | 31,694 | +0.05(+0.22%) |
Jun 27, 2022 | 21.26 | 21.26 | 21.00 | 21.00 | 12,381 | +0.04(+0.18%) |
Jun 24, 2022 | 20.81 | 20.99 | 20.81 | 20.97 | 16,146 | +0.55(+2.70%) |
Jun 23, 2022 | 20.34 | 20.57 | 20.22 | 20.42 | 19,727 | +0.32(+1.58%) |
Jun 22, 2022 | 20.05 | 20.24 | 20.02 | 20.10 | 14,290 | -0.27(-1.32%) |
Jun 21, 2022 | 20.31 | 20.46 | 20.25 | 20.37 | 16,764 | +0.48(+2.43%) |
Jun 17, 2022 | 20.19 | 20.27 | 19.75 | 19.88 | 10,944 | +0.30(+1.55%) |
Jun 16, 2022 | 19.67 | 19.73 | 19.46 | 19.58 | 15,405 | -0.65(-3.22%) |
Jun 15, 2022 | 20.10 | 20.32 | 19.99 | 20.23 | 22,141 | +0.37(+1.86%) |
Jun 14, 2022 | 19.60 | 19.89 | 19.57 | 19.86 | 33,063 | +0.57(+2.97%) |
Jun 13, 2022 | 19.63 | 19.67 | 19.19 | 19.29 | 20,726 | -0.83(-4.12%) |
Jun 10, 2022 | 20.41 | 20.41 | 20.00 | 20.12 | 75,712 | +0.05(+0.23%) |
Jun 09, 2022 | 20.47 | 20.50 | 20.07 | 20.07 | 39,608 | -0.76(-3.65%) |
Jun 08, 2022 | 20.50 | 20.89 | 20.50 | 20.83 | 51,435 | +0.61(+3.01%) |
Jun 07, 2022 | 19.84 | 20.23 | 19.84 | 20.22 | 23,271 | +0.39(+1.95%) |
Jun 06, 2022 | 19.99 | 20.11 | 19.77 | 19.84 | 34,943 | +0.48(+2.48%) |
Jun 03, 2022 | 19.55 | 19.59 | 19.35 | 19.35 | 17,742 | -0.33(-1.68%) |
Jun 02, 2022 | 19.27 | 19.68 | 19.27 | 19.68 | 12,002 | +0.55(+2.86%) |
Jun 01, 2022 | 19.43 | 19.44 | 19.04 | 19.14 | 17,066 | -0.13(-0.69%) |
May 31, 2022 | 19.51 | 19.56 | 19.27 | 19.27 | 41,718 | +0.51(+2.71%) |
May 27, 2022 | 18.68 | 18.78 | 18.57 | 18.76 | 11,388 | +0.05(+0.25%) |
May 26, 2022 | 18.30 | 18.71 | 18.30 | 18.71 | 11,215 | +0.64(+3.55%) |
May 25, 2022 | 18.03 | 18.11 | 17.94 | 18.07 | 10,701 | +0.16(+0.89%) |
May 24, 2022 | 18.13 | 18.15 | 17.84 | 17.91 | 16,907 | -0.64(-3.46%) |
May 23, 2022 | 18.57 | 18.64 | 18.49 | 18.55 | 13,462 | -0.04(-0.20%) |
May 20, 2022 | 18.81 | 18.81 | 18.36 | 18.59 | 31,770 | +0.01(+0.05%) |
May 19, 2022 | 18.28 | 18.61 | 18.28 | 18.58 | 10,576 | +0.45(+2.50%) |
May 18, 2022 | 18.37 | 18.51 | 18.13 | 18.13 | 27,029 | -0.49(-2.63%) |
May 17, 2022 | 18.69 | 18.82 | 18.42 | 18.62 | 21,498 | +0.49(+2.70%) |
May 16, 2022 | 18.10 | 18.24 | 18.05 | 18.13 | 9,183 | -0.04(-0.21%) |
May 13, 2022 | 17.83 | 18.17 | 17.83 | 18.17 | 16,306 | +0.63(+3.60%) |
May 12, 2022 | 17.41 | 17.71 | 17.20 | 17.54 | 61,702 | +0.10(+0.59%) |
May 11, 2022 | 17.76 | 17.89 | 17.43 | 17.43 | 14,871 | +0.00(+0.00%) |
May 10, 2022 | 17.64 | 17.67 | 17.26 | 17.43 | 14,424 | +0.21(+1.20%) |
May 09, 2022 | 17.41 | 17.59 | 17.16 | 17.22 | 55,794 | -0.59(-3.33%) |
May 06, 2022 | 18.09 | 18.09 | 17.79 | 17.82 | 20,195 | -0.54(-2.93%) |
May 05, 2022 | 18.71 | 18.75 | 18.21 | 18.36 | 27,228 | -0.92(-4.79%) |
May 04, 2022 | 18.84 | 19.32 | 18.76 | 19.28 | 27,685 | +0.08(+0.44%) |
May 03, 2022 | 19.14 | 19.26 | 19.11 | 19.19 | 35,462 | +0.25(+1.34%) |
May 02, 2022 | 18.69 | 19.03 | 18.69 | 18.94 | 23,676 | +0.09(+0.50%) |
Apr 29, 2022 | 19.20 | 19.30 | 18.85 | 18.85 | 39,318 | +0.69(+3.79%) |
Apr 28, 2022 | 18.15 | 18.20 | 17.92 | 18.16 | 9,255 | +0.16(+0.89%) |
Apr 27, 2022 | 17.82 | 18.15 | 17.82 | 18.00 | 71,462 | +0.57(+3.25%) |
Apr 26, 2022 | 17.75 | 17.75 | 17.42 | 17.43 | 56,409 | -0.42(-2.38%) |
Apr 25, 2022 | 17.63 | 17.86 | 17.50 | 17.86 | 38,559 | -0.32(-1.76%) |
Apr 22, 2022 | 18.28 | 18.60 | 18.18 | 18.18 | 31,342 | +0.08(+0.42%) |
Apr 21, 2022 | 18.60 | 18.63 | 18.06 | 18.10 | 61,538 | -0.66(-3.52%) |
Apr 20, 2022 | 19.17 | 19.17 | 18.72 | 18.76 | 29,750 | -0.54(-2.78%) |
Apr 19, 2022 | 19.14 | 19.33 | 19.02 | 19.30 | 27,138 | -0.15(-0.78%) |
Apr 18, 2022 | 19.40 | 19.45 | 19.26 | 19.45 | 19,794 | -0.11(-0.58%) |
Apr 14, 2022 | 19.73 | 19.77 | 19.56 | 19.56 | 7,673 | -0.22(-1.12%) |
Apr 13, 2022 | 19.55 | 19.80 | 19.50 | 19.78 | 160,494 | +0.31(+1.57%) |
Apr 12, 2022 | 19.76 | 19.76 | 19.45 | 19.48 | 52,221 | -0.05(-0.24%) |
Apr 11, 2022 | 19.68 | 19.75 | 19.42 | 19.52 | 57,019 | -0.45(-2.27%) |
Apr 08, 2022 | 19.95 | 20.14 | 19.95 | 19.98 | 86,157 | +0.05(+0.24%) |
Apr 07, 2022 | 20.12 | 20.12 | 19.80 | 19.93 | 185,255 | -0.36(-1.77%) |
Apr 06, 2022 | 20.43 | 20.43 | 20.16 | 20.29 | 52,145 | -0.32(-1.56%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.55 | 20.61 | 52,093 | -0.55(-2.58%) |
Apr 04, 2022 | 20.94 | 21.16 | 20.80 | 21.16 | 50,486 | +0.67(+3.26%) |
Apr 01, 2022 | 20.74 | 20.81 | 20.38 | 20.49 | 19,184 | +0.62(+3.10%) |
Mar 31, 2022 | 20.28 | 20.29 | 19.86 | 19.87 | 30,728 | -0.65(-3.18%) |
Mar 30, 2022 | 20.49 | 20.80 | 20.46 | 20.52 | 16,988 | +0.04(+0.21%) |
Mar 29, 2022 | 20.62 | 20.64 | 20.44 | 20.48 | 10,246 | +0.38(+1.89%) |
Mar 28, 2022 | 20.00 | 20.13 | 19.87 | 20.10 | 9,719 | +0.22(+1.10%) |
Mar 25, 2022 | 19.81 | 19.95 | 19.77 | 19.88 | 14,366 | -0.44(-2.18%) |
Mar 24, 2022 | 20.33 | 20.36 | 20.05 | 20.32 | 15,250 | -0.17(-0.83%) |
Mar 23, 2022 | 20.39 | 20.83 | 20.22 | 20.50 | 18,960 | -0.13(-0.62%) |
Mar 22, 2022 | 20.49 | 20.77 | 20.45 | 20.62 | 23,004 | +0.72(+3.61%) |
Mar 21, 2022 | 20.07 | 20.14 | 19.67 | 19.91 | 32,841 | -0.78(-3.78%) |
Mar 18, 2022 | 19.75 | 20.91 | 19.73 | 20.69 | 96,552 | +0.98(+4.99%) |
Mar 17, 2022 | 19.85 | 19.85 | 19.42 | 19.70 | 85,651 | -0.78(-3.82%) |
Mar 16, 2022 | 19.18 | 20.49 | 18.90 | 20.49 | 121,904 | +3.38(+19.79%) |
Mar 15, 2022 | 16.71 | 17.28 | 16.53 | 17.10 | 96,116 | -0.18(-1.04%) |
Mar 14, 2022 | 17.78 | 17.92 | 17.23 | 17.28 | 94,305 | -1.31(-7.05%) |
Mar 11, 2022 | 19.43 | 19.43 | 18.57 | 18.59 | 509,235 | -0.75(-3.90%) |
Mar 10, 2022 | 19.60 | 19.60 | 19.21 | 19.35 | 42,521 | -0.80(-3.98%) |
Mar 09, 2022 | 19.95 | 20.17 | 19.90 | 20.15 | 29,661 | +0.31(+1.57%) |
Mar 08, 2022 | 19.96 | 20.12 | 19.62 | 19.84 | 47,264 | -0.23(-1.13%) |
Mar 07, 2022 | 20.44 | 20.55 | 20.06 | 20.06 | 43,253 | -0.69(-3.32%) |
Mar 04, 2022 | 20.95 | 21.09 | 20.70 | 20.75 | 44,480 | -0.51(-2.39%) |
Mar 03, 2022 | 21.71 | 21.72 | 21.23 | 21.26 | 25,547 | -0.56(-2.55%) |
Mar 02, 2022 | 21.95 | 21.95 | 21.59 | 21.82 | 26,777 | -0.13(-0.60%) |
Mar 01, 2022 | 22.08 | 22.16 | 21.85 | 21.95 | 18,907 | -0.06(-0.26%) |
Feb 28, 2022 | 21.80 | 22.05 | 21.80 | 22.00 | 16,718 | -0.15(-0.68%) |
Feb 25, 2022 | 22.06 | 22.16 | 21.90 | 22.15 | 84,581 | +0.09(+0.43%) |
Feb 24, 2022 | 21.37 | 22.06 | 21.23 | 22.06 | 58,952 | -0.14(-0.64%) |
Feb 23, 2022 | 22.61 | 22.64 | 22.16 | 22.20 | 14,562 | -0.25(-1.10%) |
Feb 22, 2022 | 22.60 | 22.64 | 22.37 | 22.45 | 47,418 | -0.56(-2.45%) |
Feb 18, 2022 | 23.01 | 0 | -0.47(-2.01%) | |||
Feb 17, 2022 | 23.57 | 23.78 | 23.43 | 23.48 | 19,637 | -0.17(-0.72%) |
Feb 16, 2022 | 23.50 | 23.74 | 23.46 | 23.65 | 11,488 | +0.08(+0.36%) |
Feb 15, 2022 | 23.32 | 23.63 | 23.32 | 23.57 | 12,575 | +0.45(+1.96%) |
Feb 14, 2022 | 23.14 | 23.19 | 22.98 | 23.12 | 11,310 | -0.13(-0.57%) |
Feb 11, 2022 | 23.69 | 23.77 | 23.21 | 23.25 | 18,647 | -0.53(-2.22%) |
Feb 10, 2022 | 23.70 | 24.11 | 23.63 | 23.78 | 20,793 | -0.16(-0.69%) |
Feb 09, 2022 | 23.71 | 23.95 | 23.65 | 23.94 | 22,589 | +0.47(+1.99%) |
Feb 08, 2022 | 23.12 | 23.47 | 23.12 | 23.47 | 13,616 | +0.32(+1.38%) |
Feb 07, 2022 | 23.20 | 23.28 | 23.15 | 23.15 | 14,361 | -0.18(-0.76%) |
Feb 04, 2022 | 23.18 | 23.38 | 23.08 | 23.33 | 20,115 | +0.17(+0.72%) |
Feb 03, 2022 | 23.16 | 23.16 | 20,952 | -0.15(-0.65%) | ||
Feb 02, 2022 | 23.66 | 23.67 | 23.22 | 23.31 | 17,706 | -0.21(-0.88%) |
Feb 01, 2022 | 23.45 | 23.53 | 23.22 | 23.52 | 18,880 | +0.16(+0.69%) |
Jan 31, 2022 | 22.73 | 23.36 | 23.36 | 14,799 | +0.99(+4.43%) | |
Jan 28, 2022 | 22.25 | 22.37 | 22.06 | 22.37 | 24,687 | -0.11(-0.51%) |
Jan 27, 2022 | 22.83 | 22.83 | 22.48 | 22.48 | 34,241 | -0.43(-1.89%) |
Jan 26, 2022 | 23.52 | 23.52 | 22.91 | 22.92 | 25,563 | -0.41(-1.78%) |
Jan 25, 2022 | 23.29 | 23.45 | 23.18 | 23.33 | 30,470 | -0.07(-0.28%) |
Jan 24, 2022 | 23.48 | 23.51 | 22.97 | 23.40 | 60,928 | -0.37(-1.55%) |
Jan 21, 2022 | 24.17 | 24.24 | 23.73 | 23.77 | 28,538 | -0.49(-2.02%) |
Jan 20, 2022 | 24.49 | 24.64 | 24.19 | 24.26 | 76,221 | +0.61(+2.59%) |
Jan 19, 2022 | 23.69 | 23.75 | 23.60 | 23.64 | 32,907 | +0.13(+0.56%) |
Jan 18, 2022 | 23.32 | 23.63 | 23.32 | 23.51 | 172,679 | -0.26(-1.11%) |
Jan 14, 2022 | 23.78 | 0 | +0.18(+0.76%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.57 | 23.60 | 23,698 | -0.66(-2.72%) |
Jan 12, 2022 | 24.20 | 24.30 | 24.08 | 24.26 | 41,350 | +0.46(+1.95%) |
Jan 11, 2022 | 23.30 | 23.79 | 23.26 | 23.79 | 24,523 | +0.63(+2.72%) |
Jan 10, 2022 | 23.26 | 23.29 | 22.99 | 23.16 | 20,997 | -0.01(-0.04%) |
Jan 07, 2022 | 23.04 | 23.22 | 22.97 | 23.17 | 77,557 | +0.35(+1.53%) |
Jan 06, 2022 | 22.63 | 22.87 | 22.53 | 22.82 | 14,098 | +0.30(+1.34%) |
Jan 05, 2022 | 22.67 | 22.95 | 22.51 | 22.52 | 38,270 | -0.49(-2.13%) |
Jan 04, 2022 | 23.21 | 23.23 | 22.91 | 23.01 | 30,867 | -0.42(-1.79%) |
Jan 03, 2022 | 23.38 | 23.46 | 23.11 | 23.43 | 22,293 | +0.03(+0.14%) |
Dec 31, 2021 | 23.37 | 23.63 | 23.33 | 23.40 | 76,798 | -0.14(-0.60%) |
Dec 30, 2021 | 22.69 | 23.63 | 22.69 | 23.54 | 145,425 | +0.86(+3.78%) |
Dec 29, 2021 | 22.81 | 22.81 | 22.54 | 22.68 | 50,507 | -0.35(-1.51%) |
Dec 28, 2021 | 23.16 | 23.17 | 23.03 | 23.03 | 354,174 | -0.29(-1.24%) |
Dec 27, 2021 | 23.31 | 23.53 | 23.26 | 23.32 | 52,722 | -0.11(-0.49%) |
Dec 23, 2021 | 23.15 | 23.46 | 23.14 | 23.44 | 62,917 | +0.26(+1.13%) |
Dec 22, 2021 | 23.06 | 23.21 | 22.98 | 23.17 | 27,141 | -0.08(-0.37%) |
Dec 21, 2021 | 22.83 | 23.29 | 22.83 | 23.26 | 32,887 | +0.63(+2.79%) |
Dec 20, 2021 | 22.81 | 22.81 | 22.53 | 22.63 | 36,435 | -0.58(-2.48%) |
Dec 17, 2021 | 22.99 | 23.28 | 22.87 | 23.20 | 34,794 | -0.20(-0.85%) |
Dec 16, 2021 | 23.69 | 23.78 | 23.34 | 23.40 | 18,750 | +0.04(+0.16%) |
Dec 15, 2021 | 23.52 | 23.52 | 23.04 | 23.36 | 33,282 | -0.51(-2.13%) |
Dec 14, 2021 | 23.62 | 23.91 | 23.62 | 23.87 | 39,995 | -0.08(-0.35%) |
Dec 13, 2021 | 24.17 | 24.18 | 23.79 | 23.96 | 24,543 | -0.35(-1.46%) |
Dec 10, 2021 | 24.28 | 24.40 | 24.19 | 24.31 | 33,763 | -0.03(-0.11%) |
Dec 09, 2021 | 24.35 | 24.53 | 24.28 | 24.34 | 16,373 | +0.06(+0.23%) |
Dec 08, 2021 | 24.08 | 24.42 | 24.04 | 24.28 | 243,407 | +0.24(+1.01%) |
Dec 07, 2021 | 24.10 | 24.19 | 24.01 | 24.04 | 44,733 | +0.29(+1.21%) |
Dec 06, 2021 | 23.23 | 23.75 | 23.14 | 23.75 | 80,258 | +0.47(+2.04%) |
Dec 03, 2021 | 23.85 | 23.85 | 23.17 | 23.28 | 89,563 | -0.67(-2.80%) |
Dec 02, 2021 | 24.04 | 24.20 | 23.71 | 23.95 | 44,218 | +0.11(+0.47%) |
Dec 01, 2021 | 24.25 | 24.37 | 23.84 | 23.84 | 32,917 | -0.18(-0.74%) |
Nov 30, 2021 | 24.11 | 24.24 | 24.11 | 24.01 | 29,076 | -0.13(-0.54%) |
Nov 29, 2021 | 24.32 | 24.32 | 24.07 | 24.14 | 33,808 | -0.09(-0.38%) |
Nov 26, 2021 | 24.37 | 24.43 | 24.13 | 24.24 | 18,467 | -0.69(-2.76%) |
Nov 24, 2021 | 24.71 | 24.92 | 24.66 | 24.92 | 9,285 | +0.10(+0.41%) |
Nov 23, 2021 | 24.92 | 25.11 | 24.77 | 24.82 | 17,816 | -0.16(-0.63%) |
Nov 22, 2021 | 25.17 | 25.23 | 24.85 | 24.98 | 31,037 | -0.22(-0.89%) |
Nov 19, 2021 | 25.24 | 25.41 | 25.17 | 25.20 | 28,102 | +0.11(+0.43%) |
Nov 18, 2021 | 25.31 | 25.10 | 25.08 | 25.10 | 39,684 | -0.69(-2.69%) |
Nov 17, 2021 | 26.14 | 26.14 | 25.72 | 25.79 | 19,851 | -0.26(-0.99%) |
Nov 16, 2021 | 26.03 | 26.11 | 25.94 | 26.05 | 12,558 | +0.29(+1.12%) |
Nov 15, 2021 | 25.98 | 25.99 | 25.73 | 25.76 | 28,451 | -0.21(-0.83%) |
Nov 12, 2021 | 25.83 | 25.97 | 25.77 | 25.97 | 27,695 | +0.07(+0.25%) |
Nov 11, 2021 | 25.63 | 25.94 | 25.63 | 25.91 | 28,158 | +0.76(+3.03%) |
Nov 10, 2021 | 25.15 | 25.15 | 25,536 | +0.27(+1.09%) | ||
Nov 09, 2021 | 24.97 | 25.09 | 24.85 | 24.88 | 39,537 | -0.21(-0.85%) |
Nov 08, 2021 | 25.03 | 25.13 | 24.97 | 25.09 | 17,527 | +0.25(+1.01%) |
Nov 05, 2021 | 25.14 | 25.14 | 24.79 | 24.84 | 27,119 | -0.35(-1.40%) |
Nov 04, 2021 | 25.53 | 25.57 | 25.18 | 25.19 | 18,152 | -0.14(-0.56%) |
Nov 03, 2021 | 25.25 | 25.34 | 25.12 | 25.34 | 10,264 | +0.26(+1.05%) |
Nov 02, 2021 | 25.30 | 25.30 | 25.05 | 25.07 | 21,726 | -0.73(-2.84%) |
Nov 01, 2021 | 25.31 | 25.83 | 25.41 | 25.81 | 22,724 | +0.40(+1.57%) |
Oct 29, 2021 | 25.63 | 25.65 | 25.35 | 25.41 | 17,986 | -0.47(-1.83%) |
Oct 28, 2021 | 25.74 | 25.88 | 25.65 | 25.88 | 10,388 | +0.03(+0.11%) |
Oct 27, 2021 | 25.87 | 26.11 | 25.83 | 25.85 | 17,707 | -0.22(-0.86%) |
Oct 26, 2021 | 26.52 | 26.08 | 26.08 | 22,779 | -0.62(-2.33%) | |
Oct 25, 2021 | 26.65 | 26.73 | 26.47 | 26.70 | 33,326 | +0.15(+0.55%) |
Oct 22, 2021 | 26.70 | 26.89 | 26.50 | 26.55 | 20,286 | -0.02(-0.06%) |
Oct 21, 2021 | 26.51 | 26.61 | 26.51 | 26.57 | 11,677 | -0.07(-0.28%) |
Oct 20, 2021 | 26.79 | 26.79 | 26.51 | 26.64 | 18,728 | +0.07(+0.28%) |
Oct 19, 2021 | 26.25 | 26.60 | 26.24 | 26.57 | 24,306 | +0.61(+2.37%) |
Oct 18, 2021 | 25.83 | 26.02 | 25.81 | 25.96 | 12,900 | +0.10(+0.40%) |
Oct 15, 2021 | 25.66 | 25.91 | 25.62 | 25.85 | 13,894 | +0.29(+1.13%) |
Oct 14, 2021 | 25.65 | 25.65 | 25.47 | 25.57 | 27,236 | -0.17(-0.67%) |
Oct 13, 2021 | 25.54 | 25.75 | 25.51 | 25.74 | 40,976 | +0.56(+2.23%) |
Oct 12, 2021 | 25.39 | 25.41 | 25.17 | 25.18 | 10,139 | -0.17(-0.69%) |
Oct 11, 2021 | 25.70 | 25.73 | 25.35 | 25.35 | 16,956 | -0.07(-0.28%) |
Oct 08, 2021 | 25.31 | 25.45 | 25.23 | 25.42 | 19,253 | +0.20(+0.80%) |
Oct 07, 2021 | 24.77 | 25.29 | 24.77 | 25.22 | 35,462 | +0.97(+3.99%) |
Oct 06, 2021 | 23.91 | 24.25 | 23.91 | 24.25 | 11,561 | -0.03(-0.10%) |
Oct 05, 2021 | 24.02 | 24.37 | 24.02 | 24.28 | 19,223 | +0.28(+1.15%) |
Oct 04, 2021 | 24.21 | 24.21 | 23.89 | 24.00 | 26,712 | -0.56(-2.27%) |