Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.00 | 15.09 | 14.68 | 14.77 | 16,821 | +0.14(+0.96%) |
Sep 29, 2022 | 14.84 | 15.22 | 14.26 | 14.63 | 13,461 | +0.13(+0.90%) |
Sep 28, 2022 | 14.49 | 15.19 | 14.49 | 14.50 | 4,646 | -0.01(-0.07%) |
Sep 27, 2022 | 14.50 | 14.96 | 14.14 | 14.51 | 14,669 | -0.14(-0.96%) |
Sep 26, 2022 | 15.30 | 15.39 | 14.22 | 14.65 | 10,042 | -0.65(-4.25%) |
Sep 23, 2022 | 15.36 | 15.39 | 14.75 | 15.30 | 15,536 | -0.07(-0.49%) |
Sep 22, 2022 | 15.40 | 15.43 | 14.59 | 15.38 | 11,177 | +0.68(+4.59%) |
Sep 21, 2022 | 14.96 | 14.97 | 14.67 | 14.70 | 4,246 | -0.02(-0.14%) |
Sep 20, 2022 | 15.18 | 15.18 | 14.52 | 14.72 | 4,806 | -0.34(-2.25%) |
Sep 19, 2022 | 15.00 | 15.59 | 15.00 | 15.06 | 2,538 | +0.38(+2.59%) |
Sep 16, 2022 | 15.02 | 15.23 | 14.68 | 14.68 | 25,238 | -0.13(-0.91%) |
Sep 15, 2022 | 14.81 | 15.15 | 14.81 | 14.81 | 4,867 | +0.01(+0.10%) |
Sep 14, 2022 | 14.80 | 15.42 | 14.80 | 14.80 | 5,492 | -0.29(-1.95%) |
Sep 13, 2022 | 15.10 | 15.29 | 14.80 | 15.10 | 5,275 | -0.38(-2.49%) |
Sep 12, 2022 | 15.60 | 15.69 | 15.44 | 15.48 | 8,501 | -0.36(-2.27%) |
Sep 09, 2022 | 15.85 | 15.85 | 15.38 | 15.84 | 4,617 | +0.03(+0.16%) |
Sep 08, 2022 | 15.38 | 15.81 | 15.38 | 15.81 | 3,456 | +0.29(+1.84%) |
Sep 07, 2022 | 15.43 | 15.53 | 15.32 | 15.53 | 3,236 | -0.06(-0.35%) |
Sep 06, 2022 | 15.13 | 15.77 | 14.86 | 15.59 | 5,954 | +0.38(+2.47%) |
Sep 02, 2022 | 15.00 | 15.21 | 14.70 | 15.21 | 11,765 | +0.19(+1.26%) |
Sep 01, 2022 | 15.09 | 15.21 | 14.96 | 15.02 | 1,328 | -0.34(-2.21%) |
Aug 31, 2022 | 15.80 | 15.80 | 15.01 | 15.36 | 5,634 | +0.07(+0.46%) |
Aug 30, 2022 | 15.41 | 15.66 | 15.07 | 15.29 | 7,160 | -0.18(-1.16%) |
Aug 29, 2022 | 16.42 | 16.42 | 15.42 | 15.47 | 8,562 | -0.12(-0.77%) |
Aug 26, 2022 | 16.06 | 16.34 | 15.59 | 15.59 | 15,909 | -0.46(-2.87%) |
Aug 25, 2022 | 16.12 | 16.40 | 15.71 | 16.05 | 10,649 | -0.29(-1.80%) |
Aug 24, 2022 | 16.24 | 16.55 | 15.78 | 16.34 | 5,581 | +0.14(+0.90%) |
Aug 23, 2022 | 15.72 | 16.20 | 15.61 | 16.20 | 4,377 | +0.61(+3.95%) |
Aug 22, 2022 | 15.81 | 15.81 | 15.20 | 15.59 | 10,837 | -0.22(-1.42%) |
Aug 19, 2022 | 16.35 | 16.35 | 15.81 | 15.81 | 1,603 | -0.29(-1.80%) |
Aug 18, 2022 | 16.34 | 16.35 | 16.06 | 16.10 | 6,168 | -0.26(-1.59%) |
Aug 17, 2022 | 16.30 | 16.65 | 16.05 | 16.36 | 4,204 | +0.12(+0.74%) |
Aug 16, 2022 | 16.07 | 16.64 | 16.01 | 16.24 | 10,714 | +0.21(+1.31%) |
Aug 15, 2022 | 15.75 | 16.50 | 15.67 | 16.03 | 5,292 | +0.31(+1.97%) |
Aug 12, 2022 | 15.83 | 15.83 | 15.48 | 15.72 | 5,519 | +0.43(+2.78%) |
Aug 11, 2022 | 15.55 | 16.20 | 15.11 | 15.29 | 5,268 | -0.18(-1.13%) |
Aug 10, 2022 | 15.10 | 15.67 | 15.08 | 15.47 | 5,751 | +0.37(+2.45%) |
Aug 09, 2022 | 15.16 | 15.66 | 15.10 | 15.10 | 6,424 | -0.49(-3.14%) |
Aug 08, 2022 | 15.06 | 16.00 | 15.06 | 15.59 | 9,877 | +0.16(+1.04%) |
Aug 05, 2022 | 14.92 | 15.74 | 14.34 | 15.43 | 26,401 | +0.42(+2.81%) |
Aug 04, 2022 | 14.00 | 15.86 | 14.00 | 15.01 | 35,817 | +0.40(+2.72%) |
Aug 03, 2022 | 12.80 | 15.32 | 12.72 | 14.61 | 27,717 | +1.20(+8.95%) |
Aug 02, 2022 | 15.08 | 15.19 | 13.41 | 13.41 | 15,658 | -1.50(-10.06%) |
Aug 01, 2022 | 15.12 | 15.12 | 14.55 | 14.91 | 9,773 | +0.09(+0.61%) |
Jul 29, 2022 | 14.56 | 15.20 | 14.56 | 14.82 | 13,524 | +0.12(+0.78%) |
Jul 28, 2022 | 14.70 | 15.30 | 14.53 | 14.71 | 13,020 | +0.10(+0.65%) |
Jul 27, 2022 | 15.00 | 15.20 | 14.61 | 14.61 | 2,841 | +0.09(+0.62%) |
Jul 26, 2022 | 14.77 | 14.91 | 14.52 | 14.52 | 3,873 | -0.12(-0.82%) |
Jul 25, 2022 | 15.00 | 15.00 | 14.64 | 14.64 | 5,412 | -0.28(-1.88%) |
Jul 22, 2022 | 14.86 | 15.00 | 14.72 | 14.92 | 3,669 | +0.10(+0.67%) |
Jul 21, 2022 | 14.91 | 15.00 | 14.62 | 14.82 | 10,803 | +0.22(+1.51%) |
Jul 20, 2022 | 14.96 | 15.13 | 14.60 | 14.60 | 10,267 | -0.31(-2.08%) |
Jul 19, 2022 | 14.85 | 15.18 | 14.61 | 14.91 | 9,775 | +0.46(+3.18%) |
Jul 18, 2022 | 14.82 | 15.61 | 14.15 | 14.45 | 24,079 | -0.32(-2.16%) |
Jul 15, 2022 | 14.74 | 15.21 | 14.74 | 14.77 | 4,281 | -0.18(-1.20%) |
Jul 14, 2022 | 15.24 | 15.24 | 14.40 | 14.95 | 5,884 | +0.20(+1.36%) |
Jul 13, 2022 | 14.75 | 15.19 | 14.75 | 14.75 | 6,606 | +0.00(+0.00%) |
Jul 12, 2022 | 14.75 | 15.20 | 14.75 | 14.75 | 12,347 | -0.15(-1.01%) |
Jul 11, 2022 | 14.76 | 15.18 | 14.76 | 14.90 | 2,896 | -0.39(-2.55%) |
Jul 08, 2022 | 15.00 | 15.32 | 14.76 | 15.29 | 2,978 | +0.06(+0.43%) |
Jul 07, 2022 | 15.48 | 15.48 | 15.01 | 15.22 | 12,667 | +0.49(+3.36%) |
Jul 06, 2022 | 14.87 | 14.98 | 14.43 | 14.73 | 10,653 | -0.14(-0.94%) |
Jul 05, 2022 | 15.49 | 15.49 | 14.87 | 14.87 | 4,950 | -0.04(-0.27%) |
Jul 01, 2022 | 14.81 | 15.19 | 14.81 | 14.91 | 2,173 | +0.05(+0.34%) |
Jun 30, 2022 | 14.77 | 14.90 | 14.56 | 14.86 | 14,484 | +0.09(+0.61%) |
Jun 29, 2022 | 14.88 | 15.08 | 14.68 | 14.77 | 4,500 | -0.29(-1.92%) |
Jun 28, 2022 | 15.00 | 15.15 | 14.89 | 15.06 | 8,798 | +0.04(+0.27%) |
Jun 27, 2022 | 14.63 | 15.60 | 14.63 | 15.02 | 19,431 | +0.33(+2.25%) |
Jun 24, 2022 | 14.97 | 15.56 | 14.69 | 14.69 | 5,095 | -0.10(-0.68%) |
Jun 23, 2022 | 14.85 | 15.22 | 14.55 | 14.79 | 10,522 | +0.04(+0.27%) |
Jun 22, 2022 | 14.59 | 15.04 | 14.37 | 14.75 | 6,807 | +0.17(+1.17%) |
Jun 21, 2022 | 14.75 | 14.94 | 14.55 | 14.58 | 50,823 | +0.05(+0.34%) |
Jun 17, 2022 | 14.82 | 15.17 | 14.50 | 14.53 | 29,747 | -0.22(-1.49%) |
Jun 16, 2022 | 15.63 | 16.00 | 14.70 | 14.75 | 13,159 | -1.28(-7.99%) |
Jun 15, 2022 | 16.20 | 16.48 | 16.03 | 16.03 | 2,952 | +0.02(+0.12%) |
Jun 14, 2022 | 16.50 | 16.78 | 16.00 | 16.01 | 6,399 | -0.16(-0.99%) |
Jun 13, 2022 | 16.30 | 17.00 | 16.16 | 16.17 | 5,673 | -0.53(-3.17%) |
Jun 10, 2022 | 16.87 | 17.16 | 16.63 | 16.70 | 5,852 | +0.00(+0.00%) |
Jun 09, 2022 | 17.02 | 17.50 | 16.70 | 16.70 | 12,253 | -0.42(-2.45%) |
Jun 08, 2022 | 16.94 | 17.12 | 16.51 | 17.12 | 6,993 | +0.41(+2.45%) |
Jun 07, 2022 | 17.14 | 17.32 | 16.71 | 16.71 | 7,007 | -0.45(-2.62%) |
Jun 06, 2022 | 17.28 | 17.44 | 17.14 | 17.16 | 8,173 | -0.00(-0.02%) |
Jun 03, 2022 | 17.61 | 17.64 | 17.16 | 17.16 | 12,827 | -0.31(-1.78%) |
Jun 02, 2022 | 17.98 | 18.21 | 17.47 | 17.47 | 7,083 | -0.52(-2.87%) |
Jun 01, 2022 | 18.00 | 18.20 | 17.91 | 17.99 | 3,656 | +0.01(+0.08%) |
May 31, 2022 | 17.42 | 17.98 | 17.42 | 17.98 | 4,825 | +0.65(+3.72%) |
May 27, 2022 | 17.30 | 17.49 | 16.65 | 17.33 | 4,666 | +0.17(+0.99%) |
May 26, 2022 | 17.34 | 17.38 | 16.00 | 17.16 | 24,752 | -0.30(-1.70%) |
May 25, 2022 | 17.01 | 17.46 | 17.01 | 17.46 | 1,945 | +0.47(+2.75%) |
May 24, 2022 | 17.87 | 17.87 | 16.99 | 16.99 | 3,182 | -0.73(-4.12%) |
May 23, 2022 | 17.98 | 18.12 | 17.24 | 17.72 | 6,420 | -0.03(-0.17%) |
May 20, 2022 | 18.02 | 18.14 | 17.75 | 17.75 | 4,050 | -0.27(-1.50%) |
May 19, 2022 | 18.40 | 18.44 | 18.02 | 18.02 | 5,006 | -0.44(-2.37%) |
May 18, 2022 | 18.47 | 18.47 | 18.10 | 18.46 | 4,194 | -0.21(-1.14%) |
May 17, 2022 | 18.50 | 18.67 | 18.14 | 18.67 | 4,077 | +0.65(+3.61%) |
May 16, 2022 | 18.65 | 18.65 | 18.02 | 18.02 | 11,435 | -0.62(-3.33%) |
May 13, 2022 | 18.50 | 18.80 | 18.25 | 18.64 | 6,924 | +0.46(+2.53%) |
May 12, 2022 | 18.11 | 18.25 | 17.98 | 18.18 | 7,031 | +0.04(+0.19%) |
May 11, 2022 | 18.10 | 18.85 | 17.89 | 18.14 | 12,866 | +0.09(+0.47%) |
May 10, 2022 | 18.34 | 18.37 | 17.85 | 18.06 | 13,983 | -0.04(-0.22%) |
May 09, 2022 | 18.50 | 18.50 | 17.99 | 18.10 | 12,745 | -0.49(-2.64%) |
May 06, 2022 | 18.75 | 18.75 | 18.10 | 18.59 | 13,755 | +0.80(+4.50%) |
May 05, 2022 | 18.57 | 18.81 | 17.48 | 17.79 | 14,268 | -1.03(-5.46%) |
May 04, 2022 | 19.00 | 19.77 | 18.48 | 18.82 | 26,438 | +0.04(+0.20%) |
May 03, 2022 | 17.37 | 18.86 | 17.11 | 18.78 | 29,613 | +1.18(+6.70%) |
May 02, 2022 | 18.16 | 18.34 | 17.45 | 17.60 | 16,363 | -0.82(-4.45%) |
Apr 29, 2022 | 18.84 | 18.84 | 18.31 | 18.42 | 8,116 | -0.28(-1.50%) |
Apr 28, 2022 | 19.77 | 19.77 | 18.67 | 18.70 | 14,740 | -0.65(-3.36%) |
Apr 27, 2022 | 20.90 | 20.97 | 18.79 | 19.35 | 39,468 | -1.64(-7.81%) |
Apr 26, 2022 | 18.26 | 21.25 | 18.26 | 20.99 | 48,316 | +2.73(+14.95%) |
Apr 25, 2022 | 18.58 | 19.01 | 18.22 | 18.26 | 33,813 | -1.36(-6.96%) |
Apr 22, 2022 | 20.06 | 20.30 | 19.51 | 19.62 | 5,604 | -0.48(-2.36%) |
Apr 21, 2022 | 21.50 | 21.78 | 19.60 | 20.10 | 13,826 | -0.90(-4.29%) |
Apr 20, 2022 | 21.21 | 21.38 | 20.73 | 21.00 | 11,573 | -0.27(-1.27%) |
Apr 19, 2022 | 21.10 | 21.30 | 20.84 | 21.27 | 22,868 | +0.20(+0.95%) |
Apr 18, 2022 | 20.74 | 21.27 | 20.74 | 21.07 | 17,287 | +0.28(+1.35%) |
Apr 14, 2022 | 21.83 | 21.83 | 19.94 | 20.79 | 53,315 | +0.77(+3.85%) |
Apr 13, 2022 | 20.20 | 20.45 | 20.01 | 20.02 | 4,042 | +0.16(+0.81%) |
Apr 12, 2022 | 20.03 | 20.07 | 19.85 | 19.86 | 5,671 | +0.11(+0.54%) |
Apr 11, 2022 | 19.92 | 20.06 | 19.75 | 19.75 | 4,053 | -0.40(-1.97%) |
Apr 08, 2022 | 20.00 | 20.32 | 20.00 | 20.15 | 3,597 | -0.07(-0.35%) |
Apr 07, 2022 | 20.28 | 20.54 | 20.22 | 20.22 | 4,255 | -0.21(-1.03%) |
Apr 06, 2022 | 20.25 | 20.48 | 20.12 | 20.43 | 10,276 | +0.22(+1.09%) |
Apr 05, 2022 | 20.14 | 20.74 | 20.12 | 20.21 | 7,878 | -0.03(-0.15%) |
Apr 04, 2022 | 19.40 | 20.73 | 19.35 | 20.24 | 31,249 | +0.99(+5.14%) |
Apr 01, 2022 | 18.34 | 19.40 | 18.34 | 19.25 | 23,965 | +0.76(+4.11%) |
Mar 31, 2022 | 18.46 | 18.70 | 18.26 | 18.49 | 8,650 | -0.16(-0.86%) |
Mar 30, 2022 | 18.30 | 18.65 | 18.27 | 18.65 | 9,725 | +0.28(+1.52%) |
Mar 29, 2022 | 18.63 | 18.70 | 18.26 | 18.37 | 19,563 | -0.04(-0.22%) |
Mar 28, 2022 | 18.48 | 18.73 | 18.41 | 18.41 | 17,716 | -0.09(-0.49%) |
Mar 25, 2022 | 18.30 | 18.98 | 18.26 | 18.50 | 3,799 | +0.29(+1.59%) |
Mar 24, 2022 | 18.36 | 18.40 | 17.96 | 18.21 | 7,733 | -0.12(-0.65%) |
Mar 23, 2022 | 18.26 | 18.42 | 18.26 | 18.33 | 2,354 | +0.07(+0.38%) |
Mar 22, 2022 | 18.70 | 18.71 | 18.02 | 18.26 | 20,430 | -0.25(-1.35%) |
Mar 21, 2022 | 18.85 | 18.86 | 18.26 | 18.51 | 12,402 | -0.29(-1.54%) |
Mar 18, 2022 | 18.62 | 18.80 | 18.27 | 18.80 | 7,660 | +0.15(+0.80%) |
Mar 17, 2022 | 18.67 | 18.75 | 18.51 | 18.65 | 3,633 | +0.28(+1.52%) |
Mar 16, 2022 | 18.42 | 18.67 | 18.26 | 18.37 | 3,747 | +0.11(+0.60%) |
Mar 15, 2022 | 18.37 | 18.67 | 18.26 | 18.26 | 8,678 | -0.12(-0.65%) |
Mar 14, 2022 | 18.06 | 18.67 | 17.63 | 18.38 | 12,872 | +0.38(+2.11%) |
Mar 11, 2022 | 18.13 | 18.32 | 17.46 | 18.00 | 15,785 | -0.01(-0.06%) |
Mar 10, 2022 | 18.30 | 18.46 | 17.98 | 18.01 | 9,796 | -0.39(-2.12%) |
Mar 09, 2022 | 18.70 | 18.70 | 18.26 | 18.40 | 12,730 | +0.00(+0.00%) |
Mar 08, 2022 | 17.67 | 18.67 | 17.11 | 18.40 | 25,637 | +0.73(+4.13%) |
Mar 07, 2022 | 18.30 | 18.30 | 17.67 | 17.67 | 8,691 | -0.67(-3.65%) |
Mar 04, 2022 | 18.19 | 18.77 | 18.19 | 18.34 | 18,504 | -0.18(-0.95%) |
Mar 03, 2022 | 18.80 | 18.80 | 18.26 | 18.52 | 4,097 | -0.04(-0.24%) |
Mar 02, 2022 | 18.17 | 18.56 | 18.17 | 18.56 | 6,036 | +0.50(+2.77%) |
Mar 01, 2022 | 18.55 | 18.62 | 17.69 | 18.06 | 29,444 | -0.30(-1.63%) |
Feb 28, 2022 | 18.61 | 18.75 | 18.36 | 18.36 | 4,647 | -0.55(-2.91%) |
Feb 25, 2022 | 18.60 | 18.97 | 18.56 | 18.91 | 7,668 | +0.41(+2.22%) |
Feb 24, 2022 | 17.32 | 18.77 | 17.32 | 18.50 | 17,387 | +0.20(+1.09%) |
Feb 23, 2022 | 18.65 | 18.70 | 18.24 | 18.30 | 4,803 | -0.33(-1.77%) |
Feb 22, 2022 | 18.25 | 18.90 | 18.63 | 13,865 | +0.44(+2.42%) | |
Feb 18, 2022 | 18.19 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 18.52 | 18.52 | 18.02 | 18.18 | 6,115 | -0.56(-2.99%) |
Feb 16, 2022 | 18.81 | 19.20 | 18.47 | 18.74 | 11,853 | -0.18(-0.95%) |
Feb 15, 2022 | 18.90 | 19.58 | 18.51 | 18.92 | 6,582 | +0.18(+0.96%) |
Feb 14, 2022 | 18.36 | 19.09 | 18.36 | 18.74 | 52,331 | +0.35(+1.90%) |
Feb 11, 2022 | 18.10 | 18.45 | 17.75 | 18.39 | 14,356 | +0.27(+1.49%) |
Feb 10, 2022 | 18.60 | 18.98 | 18.03 | 18.12 | 8,380 | -0.50(-2.69%) |
Feb 09, 2022 | 18.45 | 18.70 | 17.51 | 18.62 | 30,143 | +0.21(+1.14%) |
Feb 08, 2022 | 18.20 | 18.53 | 17.60 | 18.41 | 17,828 | +0.06(+0.33%) |
Feb 07, 2022 | 19.54 | 19.75 | 17.85 | 18.35 | 39,969 | -1.35(-6.85%) |
Feb 04, 2022 | 18.69 | 19.71 | 18.26 | 19.70 | 13,626 | +1.03(+5.52%) |
Feb 03, 2022 | 18.49 | 18.69 | 17.78 | 18.67 | 41,555 | +0.18(+0.97%) |
Feb 02, 2022 | 17.84 | 18.49 | 17.51 | 18.49 | 24,215 | +0.53(+2.95%) |
Feb 01, 2022 | 17.70 | 18.00 | 17.23 | 17.96 | 11,504 | +0.26(+1.47%) |
Jan 31, 2022 | 17.25 | 17.87 | 17.70 | 32,868 | +0.45(+2.61%) | |
Jan 28, 2022 | 17.15 | 17.25 | 17.05 | 17.25 | 3,177 | +0.20(+1.17%) |
Jan 27, 2022 | 16.72 | 17.23 | 16.60 | 17.05 | 13,892 | +0.10(+0.59%) |
Jan 26, 2022 | 16.88 | 17.21 | 16.61 | 16.95 | 18,448 | +0.06(+0.36%) |
Jan 25, 2022 | 16.65 | 16.94 | 16.43 | 16.89 | 21,291 | +0.17(+1.02%) |
Jan 24, 2022 | 17.03 | 17.03 | 16.50 | 16.72 | 9,526 | -0.64(-3.70%) |
Jan 21, 2022 | 16.86 | 17.49 | 16.70 | 17.36 | 25,691 | +0.31(+1.80%) |
Jan 20, 2022 | 16.81 | 17.47 | 16.67 | 17.06 | 26,651 | +0.21(+1.22%) |
Jan 19, 2022 | 17.00 | 17.00 | 16.54 | 16.85 | 9,704 | -0.15(-0.88%) |
Jan 18, 2022 | 17.00 | 17.00 | 16.83 | 17.00 | 7,616 | +0.00(+0.00%) |
Jan 14, 2022 | 17.00 | 0 | +0.15(+0.89%) | |||
Jan 13, 2022 | 16.93 | 16.93 | 16.80 | 16.85 | 3,380 | +0.10(+0.60%) |
Jan 12, 2022 | 16.85 | 16.98 | 16.40 | 16.75 | 6,782 | +0.14(+0.84%) |
Jan 11, 2022 | 17.02 | 17.02 | 16.60 | 16.61 | 2,687 | -0.47(-2.75%) |
Jan 10, 2022 | 17.05 | 17.24 | 16.78 | 17.08 | 2,805 | +0.09(+0.53%) |
Jan 07, 2022 | 16.60 | 17.00 | 16.48 | 16.99 | 4,873 | +0.09(+0.56%) |
Jan 06, 2022 | 16.88 | 16.89 | 16.30 | 16.89 | 2,626 | +0.61(+3.71%) |
Jan 05, 2022 | 17.00 | 17.10 | 16.29 | 16.29 | 9,152 | -0.95(-5.51%) |
Jan 04, 2022 | 17.03 | 17.26 | 17.03 | 17.24 | 1,227 | -0.02(-0.12%) |
Jan 03, 2022 | 16.56 | 17.28 | 16.56 | 17.26 | 4,849 | +0.19(+1.11%) |
Dec 31, 2021 | 17.10 | 17.10 | 16.83 | 17.07 | 4,210 | -0.03(-0.18%) |
Dec 30, 2021 | 17.04 | 17.10 | 16.80 | 17.10 | 1,491 | +0.03(+0.18%) |
Dec 29, 2021 | 17.11 | 17.11 | 16.95 | 17.07 | 1,907 | +0.06(+0.35%) |
Dec 28, 2021 | 17.08 | 17.15 | 16.86 | 17.01 | 5,721 | +0.21(+1.25%) |
Dec 27, 2021 | 16.59 | 17.30 | 16.59 | 16.80 | 8,615 | +0.20(+1.20%) |
Dec 23, 2021 | 16.10 | 16.83 | 16.10 | 16.60 | 7,980 | +0.59(+3.69%) |
Dec 22, 2021 | 16.26 | 16.49 | 15.88 | 16.01 | 15,406 | +0.01(+0.06%) |
Dec 21, 2021 | 16.30 | 16.30 | 15.95 | 16.00 | 8,439 | -0.13(-0.81%) |
Dec 20, 2021 | 16.15 | 16.39 | 16.10 | 16.13 | 4,909 | -0.12(-0.74%) |
Dec 17, 2021 | 16.70 | 16.71 | 16.00 | 16.25 | 5,748 | -0.05(-0.31%) |
Dec 16, 2021 | 16.45 | 16.98 | 15.90 | 16.30 | 6,625 | -0.18(-1.09%) |
Dec 15, 2021 | 17.58 | 17.58 | 16.48 | 16.48 | 20,832 | -1.27(-7.15%) |
Dec 14, 2021 | 17.15 | 17.97 | 17.10 | 17.75 | 3,092 | +0.64(+3.74%) |
Dec 13, 2021 | 17.88 | 17.88 | 17.11 | 17.11 | 5,486 | -0.87(-4.84%) |
Dec 10, 2021 | 17.52 | 17.98 | 17.11 | 17.98 | 4,933 | +0.93(+5.45%) |
Dec 09, 2021 | 17.56 | 17.62 | 17.05 | 17.05 | 2,317 | -0.20(-1.16%) |
Dec 08, 2021 | 17.44 | 17.99 | 17.02 | 17.25 | 9,143 | -0.10(-0.58%) |
Dec 07, 2021 | 17.46 | 17.80 | 17.11 | 17.35 | 3,679 | -0.28(-1.59%) |
Dec 06, 2021 | 17.52 | 17.63 | 16.56 | 17.63 | 22,253 | +0.41(+2.38%) |
Dec 03, 2021 | 17.49 | 17.53 | 16.51 | 17.22 | 45,691 | +0.00(+0.00%) |
Dec 02, 2021 | 16.90 | 17.87 | 16.90 | 17.22 | 11,864 | +0.22(+1.29%) |
Dec 01, 2021 | 17.87 | 17.87 | 17.00 | 17.00 | 1,705 | -0.65(-3.68%) |
Nov 30, 2021 | 18.58 | 18.58 | 17.65 | 17.65 | 23,286 | -0.39(-2.18%) |
Nov 29, 2021 | 18.10 | 18.79 | 18.00 | 18.04 | 10,716 | +0.18(+1.03%) |
Nov 26, 2021 | 18.85 | 18.94 | 17.86 | 17.86 | 6,708 | -1.16(-6.10%) |
Nov 24, 2021 | 19.01 | 19.40 | 19.01 | 19.02 | 1,630 | +0.02(+0.11%) |
Nov 23, 2021 | 19.51 | 19.80 | 18.73 | 19.00 | 24,771 | -0.71(-3.60%) |
Nov 22, 2021 | 18.40 | 19.71 | 18.40 | 19.71 | 9,712 | +1.22(+6.60%) |
Nov 19, 2021 | 18.90 | 19.80 | 18.43 | 18.49 | 8,574 | -0.51(-2.68%) |
Nov 18, 2021 | 19.22 | 19.20 | 19.00 | 19.00 | 28,631 | -0.03(-0.16%) |
Nov 17, 2021 | 19.23 | 19.70 | 19.00 | 19.03 | 10,040 | -0.42(-2.16%) |
Nov 16, 2021 | 19.62 | 19.99 | 19.03 | 19.45 | 13,380 | -0.12(-0.61%) |
Nov 15, 2021 | 19.56 | 19.82 | 19.25 | 19.57 | 16,817 | -0.11(-0.56%) |
Nov 12, 2021 | 20.06 | 20.21 | 19.64 | 19.68 | 13,235 | -0.67(-3.29%) |
Nov 11, 2021 | 20.20 | 20.60 | 19.68 | 20.35 | 22,972 | +0.35(+1.75%) |
Nov 10, 2021 | 19.76 | 20.00 | 36,846 | +0.35(+1.78%) | ||
Nov 09, 2021 | 19.43 | 19.65 | 19.29 | 19.65 | 7,679 | +0.25(+1.29%) |
Nov 08, 2021 | 19.20 | 19.60 | 18.61 | 19.40 | 31,216 | +0.10(+0.52%) |
Nov 05, 2021 | 19.21 | 19.75 | 19.01 | 19.30 | 24,758 | +0.16(+0.86%) |
Nov 04, 2021 | 19.00 | 19.25 | 18.64 | 19.14 | 31,083 | +0.55(+2.93%) |
Nov 03, 2021 | 18.85 | 19.13 | 18.58 | 18.59 | 7,102 | -0.46(-2.41%) |
Nov 02, 2021 | 18.90 | 19.32 | 18.57 | 19.05 | 14,407 | +0.07(+0.34%) |
Nov 01, 2021 | 18.61 | 19.00 | 18.22 | 18.98 | 6,849 | +0.45(+2.40%) |
Oct 29, 2021 | 18.83 | 19.11 | 18.50 | 18.54 | 3,154 | -0.17(-0.91%) |
Oct 28, 2021 | 19.38 | 19.38 | 18.04 | 18.71 | 15,820 | -0.29(-1.53%) |
Oct 27, 2021 | 18.00 | 19.40 | 18.00 | 19.00 | 35,290 | +1.40(+7.95%) |
Oct 26, 2021 | 17.56 | 17.60 | 12,671 | +0.10(+0.57%) | ||
Oct 25, 2021 | 17.17 | 17.50 | 17.07 | 17.50 | 10,934 | +0.43(+2.52%) |
Oct 22, 2021 | 17.35 | 17.49 | 17.07 | 17.07 | 3,027 | +0.00(+0.00%) |
Oct 21, 2021 | 17.07 | 17.23 | 17.04 | 17.07 | 3,008 | -0.28(-1.61%) |
Oct 20, 2021 | 17.45 | 17.73 | 17.35 | 17.35 | 6,550 | -0.08(-0.46%) |
Oct 19, 2021 | 17.05 | 17.75 | 17.05 | 17.43 | 29,398 | -0.09(-0.51%) |
Oct 18, 2021 | 17.40 | 17.60 | 17.39 | 17.52 | 5,812 | +0.10(+0.57%) |
Oct 15, 2021 | 17.65 | 17.65 | 17.16 | 17.42 | 8,261 | -0.03(-0.17%) |
Oct 14, 2021 | 17.35 | 17.45 | 17.15 | 17.45 | 4,373 | +0.33(+1.93%) |
Oct 13, 2021 | 17.01 | 17.22 | 16.95 | 17.12 | 2,569 | +0.09(+0.54%) |
Oct 12, 2021 | 17.20 | 17.20 | 17.03 | 17.03 | 1,018 | -0.03(-0.18%) |
Oct 11, 2021 | 17.39 | 17.88 | 17.06 | 17.06 | 5,714 | -0.33(-1.90%) |
Oct 08, 2021 | 16.86 | 17.39 | 16.86 | 17.39 | 11,475 | +0.54(+3.19%) |
Oct 07, 2021 | 17.23 | 17.23 | 16.85 | 16.85 | 1,429 | +0.02(+0.13%) |
Oct 06, 2021 | 16.70 | 17.24 | 16.42 | 16.83 | 8,153 | -0.58(-3.33%) |
Oct 05, 2021 | 17.44 | 17.44 | 17.42 | 17.41 | 1,254 | +0.44(+2.59%) |
Oct 04, 2021 | 17.02 | 17.28 | 16.79 | 16.97 | 3,770 | -0.04(-0.24%) |