Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.00 | 22.88 | 22.00 | 22.03 | 778,227 | -0.14(-0.63%) |
Oct 28, 2022 | 21.83 | 22.48 | 21.64 | 22.17 | 337,385 | +0.34(+1.56%) |
Oct 27, 2022 | 21.95 | 22.35 | 21.81 | 21.83 | 253,137 | +0.15(+0.69%) |
Oct 26, 2022 | 21.50 | 21.91 | 21.34 | 21.68 | 214,372 | +0.14(+0.65%) |
Oct 25, 2022 | 20.69 | 21.62 | 20.69 | 21.54 | 205,768 | +0.72(+3.46%) |
Oct 24, 2022 | 20.72 | 20.96 | 20.56 | 20.82 | 201,952 | +0.07(+0.34%) |
Oct 21, 2022 | 20.29 | 20.80 | 20.24 | 20.75 | 209,854 | +0.59(+2.93%) |
Oct 20, 2022 | 20.21 | 20.57 | 20.07 | 20.16 | 144,380 | -0.09(-0.44%) |
Oct 19, 2022 | 20.14 | 20.46 | 20.06 | 20.25 | 121,158 | -0.14(-0.69%) |
Oct 18, 2022 | 20.40 | 20.71 | 20.18 | 20.39 | 168,499 | +0.35(+1.75%) |
Oct 17, 2022 | 19.41 | 20.07 | 19.41 | 20.04 | 165,069 | +0.83(+4.32%) |
Oct 14, 2022 | 20.12 | 20.27 | 19.19 | 19.21 | 225,182 | -0.77(-3.85%) |
Oct 13, 2022 | 18.34 | 20.04 | 17.94 | 19.98 | 364,642 | +1.27(+6.79%) |
Oct 12, 2022 | 19.07 | 19.17 | 18.66 | 18.71 | 294,483 | -0.36(-1.89%) |
Oct 11, 2022 | 20.59 | 20.59 | 18.61 | 19.07 | 567,223 | -1.68(-8.10%) |
Oct 10, 2022 | 20.39 | 20.87 | 20.21 | 20.75 | 306,007 | +0.38(+1.87%) |
Oct 07, 2022 | 20.69 | 20.76 | 20.20 | 20.37 | 175,844 | -0.49(-2.35%) |
Oct 06, 2022 | 20.94 | 21.04 | 20.70 | 20.86 | 160,926 | -0.17(-0.81%) |
Oct 05, 2022 | 20.22 | 21.03 | 20.11 | 21.03 | 200,525 | +0.51(+2.49%) |
Oct 04, 2022 | 19.95 | 20.56 | 19.95 | 20.52 | 366,708 | +0.90(+4.59%) |
Oct 03, 2022 | 19.53 | 19.67 | 19.29 | 19.62 | 267,431 | +0.28(+1.45%) |
Sep 30, 2022 | 19.43 | 19.83 | 19.32 | 19.34 | 452,376 | -0.09(-0.46%) |
Sep 29, 2022 | 19.63 | 19.64 | 19.05 | 19.43 | 223,153 | -0.45(-2.26%) |
Sep 28, 2022 | 19.63 | 19.97 | 19.40 | 19.88 | 297,505 | +0.27(+1.38%) |
Sep 27, 2022 | 19.47 | 19.88 | 19.26 | 19.61 | 220,254 | +0.38(+1.98%) |
Sep 26, 2022 | 18.95 | 19.57 | 18.95 | 19.23 | 242,784 | +0.14(+0.73%) |
Sep 23, 2022 | 18.71 | 19.10 | 18.50 | 19.09 | 346,290 | +0.17(+0.90%) |
Sep 22, 2022 | 19.36 | 19.36 | 18.70 | 18.92 | 429,957 | -0.48(-2.47%) |
Sep 21, 2022 | 19.61 | 19.92 | 19.34 | 19.40 | 201,896 | -0.10(-0.51%) |
Sep 20, 2022 | 19.64 | 19.65 | 19.25 | 19.50 | 227,325 | -0.24(-1.22%) |
Sep 19, 2022 | 19.15 | 19.77 | 18.95 | 19.74 | 137,341 | +0.44(+2.28%) |
Sep 16, 2022 | 19.64 | 19.72 | 19.11 | 19.30 | 344,755 | -0.50(-2.53%) |
Sep 15, 2022 | 19.91 | 20.05 | 19.74 | 19.80 | 228,685 | -0.16(-0.80%) |
Sep 14, 2022 | 20.03 | 20.03 | 19.63 | 19.96 | 189,032 | -0.07(-0.35%) |
Sep 13, 2022 | 20.17 | 20.41 | 19.92 | 20.03 | 199,329 | -0.61(-2.96%) |
Sep 12, 2022 | 20.64 | 21.00 | 20.58 | 20.64 | 315,589 | +0.05(+0.24%) |
Sep 09, 2022 | 20.82 | 20.92 | 20.58 | 20.59 | 473,719 | -0.04(-0.19%) |
Sep 08, 2022 | 20.30 | 20.65 | 20.11 | 20.63 | 136,379 | +0.13(+0.63%) |
Sep 07, 2022 | 19.83 | 20.90 | 19.66 | 20.50 | 194,431 | +0.56(+2.81%) |
Sep 06, 2022 | 20.01 | 20.11 | 19.40 | 19.94 | 190,135 | -0.05(-0.25%) |
Sep 02, 2022 | 20.15 | 20.28 | 19.78 | 19.99 | 270,489 | +0.08(+0.40%) |
Sep 01, 2022 | 19.97 | 20.08 | 19.56 | 19.91 | 246,282 | -0.17(-0.85%) |
Aug 31, 2022 | 20.35 | 20.40 | 20.07 | 20.08 | 194,196 | -0.19(-0.94%) |
Aug 30, 2022 | 20.34 | 20.65 | 19.98 | 20.27 | 182,592 | -0.22(-1.07%) |
Aug 29, 2022 | 20.85 | 21.00 | 20.46 | 20.49 | 151,304 | -0.53(-2.52%) |
Aug 26, 2022 | 21.70 | 21.99 | 20.93 | 21.02 | 269,761 | -0.68(-3.13%) |
Aug 25, 2022 | 21.61 | 21.80 | 21.51 | 21.70 | 265,443 | +0.12(+0.56%) |
Aug 24, 2022 | 21.64 | 21.68 | 21.51 | 21.58 | 140,261 | -0.03(-0.14%) |
Aug 23, 2022 | 21.80 | 22.15 | 21.48 | 21.61 | 154,787 | -0.26(-1.19%) |
Aug 22, 2022 | 22.41 | 22.56 | 21.85 | 21.87 | 159,813 | -0.87(-3.83%) |
Aug 19, 2022 | 23.04 | 23.25 | 22.70 | 22.74 | 333,987 | -0.48(-2.07%) |
Aug 18, 2022 | 22.96 | 23.36 | 22.74 | 23.22 | 198,522 | +0.35(+1.53%) |
Aug 17, 2022 | 22.51 | 22.95 | 22.36 | 22.87 | 226,256 | +0.09(+0.40%) |
Aug 16, 2022 | 22.37 | 22.84 | 22.00 | 22.78 | 227,643 | +0.42(+1.88%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.00 | 22.36 | 458,327 | -0.24(-1.06%) |
Aug 12, 2022 | 22.11 | 22.76 | 22.00 | 22.60 | 364,873 | +0.54(+2.45%) |
Aug 11, 2022 | 21.49 | 22.19 | 21.17 | 22.06 | 303,172 | +0.71(+3.33%) |
Aug 10, 2022 | 20.91 | 21.43 | 20.85 | 21.35 | 458,170 | +0.59(+2.84%) |
Aug 09, 2022 | 20.85 | 21.20 | 20.00 | 20.76 | 421,238 | -1.13(-5.16%) |
Aug 08, 2022 | 21.76 | 22.09 | 21.52 | 21.89 | 722,233 | +0.34(+1.58%) |
Aug 05, 2022 | 20.93 | 21.56 | 20.81 | 21.55 | 588,609 | +0.40(+1.89%) |
Aug 04, 2022 | 21.12 | 21.18 | 20.85 | 21.15 | 419,816 | +0.00(+0.00%) |
Aug 03, 2022 | 20.32 | 21.16 | 20.12 | 21.15 | 757,713 | +0.83(+4.08%) |
Aug 02, 2022 | 20.11 | 20.48 | 19.97 | 20.32 | 361,806 | +0.13(+0.64%) |
Aug 01, 2022 | 19.91 | 20.31 | 19.68 | 20.19 | 218,496 | +0.19(+0.95%) |
Jul 29, 2022 | 19.79 | 20.06 | 19.51 | 20.00 | 200,232 | +0.19(+0.96%) |
Jul 28, 2022 | 19.70 | 19.99 | 19.55 | 19.81 | 186,695 | +0.15(+0.76%) |
Jul 27, 2022 | 19.40 | 19.72 | 19.34 | 19.66 | 193,651 | +0.35(+1.81%) |
Jul 26, 2022 | 19.33 | 19.58 | 19.21 | 19.31 | 188,279 | -0.03(-0.16%) |
Jul 25, 2022 | 19.40 | 19.48 | 19.24 | 19.34 | 172,351 | -0.04(-0.21%) |
Jul 22, 2022 | 19.43 | 19.59 | 19.19 | 19.38 | 173,773 | -0.05(-0.26%) |
Jul 21, 2022 | 19.03 | 19.43 | 19.03 | 19.43 | 190,351 | +0.23(+1.20%) |
Jul 20, 2022 | 19.13 | 19.34 | 18.91 | 19.20 | 272,356 | +0.14(+0.73%) |
Jul 19, 2022 | 18.66 | 19.07 | 18.66 | 19.06 | 250,187 | +0.71(+3.87%) |
Jul 18, 2022 | 18.47 | 18.82 | 18.25 | 18.35 | 301,364 | +0.01(+0.05%) |
Jul 15, 2022 | 18.18 | 18.45 | 17.84 | 18.34 | 172,319 | +0.49(+2.75%) |
Jul 14, 2022 | 17.46 | 17.88 | 17.39 | 17.85 | 125,085 | +0.08(+0.45%) |
Jul 13, 2022 | 18.04 | 18.04 | 17.68 | 17.77 | 268,668 | -0.36(-1.99%) |
Jul 12, 2022 | 17.85 | 18.23 | 17.85 | 18.13 | 179,797 | +0.25(+1.40%) |
Jul 11, 2022 | 18.69 | 18.69 | 17.80 | 17.88 | 266,374 | -0.44(-2.40%) |
Jul 08, 2022 | 18.56 | 18.76 | 18.13 | 18.32 | 246,680 | -0.21(-1.13%) |
Jul 07, 2022 | 18.27 | 18.55 | 18.12 | 18.53 | 214,613 | +0.24(+1.31%) |
Jul 06, 2022 | 18.50 | 18.80 | 16.89 | 18.29 | 240,026 | -0.47(-2.51%) |
Jul 05, 2022 | 18.56 | 18.83 | 18.14 | 18.76 | 328,689 | -0.05(-0.27%) |
Jul 01, 2022 | 18.33 | 18.82 | 18.27 | 18.81 | 276,920 | +0.35(+1.90%) |
Jun 30, 2022 | 18.26 | 18.75 | 18.13 | 18.46 | 466,135 | -0.09(-0.49%) |
Jun 29, 2022 | 18.80 | 18.80 | 18.34 | 18.55 | 218,122 | -0.13(-0.70%) |
Jun 28, 2022 | 18.99 | 19.28 | 18.52 | 18.68 | 376,004 | -0.14(-0.74%) |
Jun 27, 2022 | 18.66 | 18.95 | 18.28 | 18.82 | 316,822 | +0.38(+2.06%) |
Jun 24, 2022 | 17.79 | 18.46 | 17.79 | 18.44 | 1,267,712 | +0.76(+4.30%) |
Jun 23, 2022 | 17.54 | 17.85 | 17.31 | 17.68 | 599,197 | -0.02(-0.11%) |
Jun 22, 2022 | 17.21 | 17.74 | 17.21 | 17.70 | 274,981 | +0.34(+1.96%) |
Jun 21, 2022 | 17.35 | 17.57 | 17.05 | 17.36 | 275,986 | +0.31(+1.82%) |
Jun 17, 2022 | 16.78 | 17.14 | 16.63 | 17.05 | 686,207 | +0.49(+2.96%) |
Jun 16, 2022 | 16.79 | 16.79 | 16.42 | 16.56 | 461,898 | -0.51(-2.99%) |
Jun 15, 2022 | 16.85 | 17.33 | 16.63 | 17.07 | 371,695 | +0.53(+3.20%) |
Jun 14, 2022 | 16.26 | 16.69 | 16.25 | 16.54 | 586,715 | +0.30(+1.85%) |
Jun 13, 2022 | 16.28 | 16.64 | 16.02 | 16.24 | 339,269 | -0.51(-3.04%) |
Jun 10, 2022 | 16.98 | 17.18 | 16.66 | 16.75 | 351,466 | -0.58(-3.35%) |
Jun 09, 2022 | 17.43 | 17.57 | 17.23 | 17.33 | 184,144 | -0.22(-1.25%) |
Jun 08, 2022 | 17.51 | 17.73 | 17.43 | 17.55 | 187,955 | -0.14(-0.79%) |
Jun 07, 2022 | 17.23 | 17.71 | 17.17 | 17.69 | 229,135 | +0.32(+1.84%) |
Jun 06, 2022 | 17.49 | 17.75 | 17.35 | 17.37 | 252,079 | -0.12(-0.69%) |
Jun 03, 2022 | 18.04 | 18.04 | 17.44 | 17.49 | 251,745 | -0.60(-3.32%) |
Jun 02, 2022 | 17.79 | 18.12 | 17.66 | 18.09 | 313,784 | +0.27(+1.52%) |
Jun 01, 2022 | 17.73 | 18.05 | 17.47 | 17.82 | 296,325 | +0.13(+0.73%) |
May 31, 2022 | 17.96 | 17.97 | 17.50 | 17.69 | 481,421 | -0.23(-1.28%) |
May 27, 2022 | 17.22 | 17.95 | 17.22 | 17.92 | 315,989 | +0.72(+4.19%) |
May 26, 2022 | 16.50 | 17.32 | 16.24 | 17.20 | 258,777 | +0.76(+4.62%) |
May 25, 2022 | 16.14 | 16.51 | 15.80 | 16.44 | 280,773 | +0.19(+1.17%) |
May 24, 2022 | 16.36 | 16.47 | 15.97 | 16.25 | 419,499 | -0.23(-1.40%) |
May 23, 2022 | 16.66 | 16.76 | 16.34 | 16.48 | 228,446 | +0.05(+0.30%) |
May 20, 2022 | 16.54 | 16.62 | 16.01 | 16.43 | 474,060 | +0.07(+0.43%) |
May 19, 2022 | 16.24 | 16.63 | 16.09 | 16.36 | 350,436 | -0.03(-0.18%) |
May 18, 2022 | 16.79 | 17.01 | 16.33 | 16.39 | 340,005 | -0.62(-3.64%) |
May 17, 2022 | 16.69 | 17.12 | 16.58 | 17.01 | 317,239 | +0.60(+3.66%) |
May 16, 2022 | 16.21 | 16.63 | 16.00 | 16.41 | 264,988 | +0.09(+0.55%) |
May 13, 2022 | 16.40 | 16.64 | 16.00 | 16.32 | 288,779 | +0.11(+0.68%) |
May 12, 2022 | 15.83 | 16.45 | 15.69 | 16.21 | 371,425 | +0.24(+1.50%) |
May 11, 2022 | 16.06 | 16.47 | 15.79 | 15.97 | 620,004 | -0.17(-1.05%) |
May 10, 2022 | 15.98 | 16.39 | 15.88 | 16.14 | 689,793 | +0.24(+1.51%) |
May 09, 2022 | 16.87 | 17.12 | 15.84 | 15.90 | 818,570 | -1.25(-7.29%) |
May 06, 2022 | 17.58 | 17.82 | 16.98 | 17.15 | 620,597 | -0.70(-3.92%) |
May 05, 2022 | 17.31 | 17.85 | 16.86 | 17.85 | 835,073 | +0.53(+3.06%) |
May 04, 2022 | 18.26 | 18.84 | 15.71 | 17.32 | 2,334,810 | -3.45(-16.61%) |
May 03, 2022 | 20.96 | 21.40 | 20.69 | 20.77 | 670,199 | -0.04(-0.19%) |
May 02, 2022 | 20.11 | 20.84 | 20.11 | 20.81 | 950,192 | +0.56(+2.77%) |
Apr 29, 2022 | 20.44 | 20.59 | 20.06 | 20.25 | 592,110 | -0.38(-1.84%) |
Apr 28, 2022 | 20.39 | 20.86 | 20.28 | 20.63 | 325,901 | +0.41(+2.03%) |
Apr 27, 2022 | 19.95 | 20.54 | 19.88 | 20.22 | 628,193 | +0.22(+1.10%) |
Apr 26, 2022 | 20.04 | 20.23 | 19.85 | 20.00 | 434,653 | -0.21(-1.04%) |
Apr 25, 2022 | 19.73 | 20.22 | 19.66 | 20.21 | 365,093 | +0.26(+1.30%) |
Apr 22, 2022 | 20.23 | 20.35 | 19.76 | 19.95 | 250,130 | -0.38(-1.87%) |
Apr 21, 2022 | 21.16 | 21.40 | 20.12 | 20.33 | 255,475 | -0.69(-3.28%) |
Apr 20, 2022 | 21.00 | 21.34 | 20.62 | 21.02 | 251,335 | +0.18(+0.86%) |
Apr 19, 2022 | 20.16 | 20.88 | 20.16 | 20.84 | 294,365 | +0.62(+3.07%) |
Apr 18, 2022 | 20.25 | 20.25 | 19.88 | 20.22 | 319,413 | +0.16(+0.80%) |
Apr 14, 2022 | 20.36 | 20.55 | 19.79 | 20.06 | 224,938 | -0.22(-1.08%) |
Apr 13, 2022 | 19.76 | 20.40 | 19.70 | 20.28 | 352,158 | +0.51(+2.58%) |
Apr 12, 2022 | 19.68 | 19.94 | 19.58 | 19.77 | 456,297 | +0.30(+1.54%) |
Apr 11, 2022 | 19.21 | 19.57 | 19.05 | 19.47 | 296,669 | +0.28(+1.46%) |
Apr 08, 2022 | 18.90 | 19.31 | 18.64 | 19.19 | 338,445 | +0.29(+1.53%) |
Apr 07, 2022 | 18.74 | 19.02 | 18.43 | 18.90 | 371,623 | +0.08(+0.43%) |
Apr 06, 2022 | 19.25 | 19.41 | 18.78 | 18.82 | 243,134 | -0.61(-3.14%) |
Apr 05, 2022 | 20.23 | 20.25 | 19.39 | 19.43 | 288,330 | -0.55(-2.75%) |
Apr 04, 2022 | 19.60 | 20.03 | 19.48 | 19.98 | 733,975 | +0.31(+1.58%) |
Apr 01, 2022 | 19.50 | 19.89 | 19.50 | 19.67 | 695,141 | +0.12(+0.61%) |
Mar 31, 2022 | 19.81 | 20.07 | 19.54 | 19.55 | 378,943 | -0.22(-1.11%) |
Mar 30, 2022 | 19.99 | 20.17 | 19.50 | 19.77 | 274,148 | -0.26(-1.30%) |
Mar 29, 2022 | 19.78 | 20.20 | 19.73 | 20.03 | 363,710 | +0.34(+1.73%) |
Mar 28, 2022 | 19.85 | 19.87 | 19.65 | 19.69 | 216,405 | -0.09(-0.46%) |
Mar 25, 2022 | 19.85 | 20.19 | 19.42 | 19.78 | 351,901 | +0.28(+1.44%) |
Mar 24, 2022 | 19.17 | 19.50 | 19.03 | 19.50 | 437,808 | +0.41(+2.15%) |
Mar 23, 2022 | 19.20 | 19.45 | 18.96 | 19.09 | 604,526 | -0.22(-1.14%) |
Mar 22, 2022 | 19.28 | 19.70 | 19.28 | 19.31 | 376,647 | +0.08(+0.42%) |
Mar 21, 2022 | 19.34 | 19.46 | 19.15 | 19.23 | 359,479 | +0.04(+0.21%) |
Mar 18, 2022 | 19.19 | 19.31 | 18.83 | 19.19 | 1,001,422 | -0.06(-0.31%) |
Mar 17, 2022 | 19.53 | 19.53 | 19.20 | 19.25 | 685,088 | -0.13(-0.67%) |
Mar 16, 2022 | 18.62 | 19.40 | 18.59 | 19.38 | 398,193 | +0.92(+4.98%) |
Mar 15, 2022 | 18.53 | 18.74 | 18.26 | 18.46 | 296,388 | +0.06(+0.33%) |
Mar 14, 2022 | 18.36 | 18.72 | 18.16 | 18.40 | 311,419 | +0.11(+0.60%) |
Mar 11, 2022 | 18.92 | 19.08 | 18.28 | 18.29 | 302,908 | -0.76(-3.99%) |
Mar 10, 2022 | 19.31 | 19.39 | 18.62 | 19.05 | 323,509 | -0.35(-1.80%) |
Mar 09, 2022 | 19.15 | 19.92 | 19.11 | 19.40 | 955,924 | +0.62(+3.30%) |
Mar 08, 2022 | 19.06 | 19.54 | 18.75 | 18.78 | 363,125 | -0.28(-1.47%) |
Mar 07, 2022 | 19.65 | 20.11 | 18.99 | 19.06 | 428,346 | -0.68(-3.44%) |
Mar 04, 2022 | 19.79 | 19.96 | 19.57 | 19.74 | 360,361 | -0.25(-1.25%) |
Mar 03, 2022 | 20.01 | 20.13 | 19.88 | 19.99 | 287,620 | +0.12(+0.60%) |
Mar 02, 2022 | 19.70 | 20.20 | 19.70 | 19.87 | 449,920 | +0.23(+1.17%) |
Mar 01, 2022 | 19.85 | 20.18 | 19.38 | 19.64 | 430,131 | -0.26(-1.31%) |
Feb 28, 2022 | 19.05 | 19.96 | 18.64 | 19.90 | 353,796 | +0.42(+2.16%) |
Feb 25, 2022 | 19.34 | 19.75 | 19.42 | 19.48 | 399,544 | +0.30(+1.56%) |
Feb 24, 2022 | 18.73 | 19.22 | 18.36 | 19.18 | 480,623 | +0.04(+0.21%) |
Feb 23, 2022 | 19.98 | 20.60 | 19.09 | 19.14 | 337,640 | -0.67(-3.38%) |
Feb 22, 2022 | 19.44 | 20.01 | 19.31 | 19.81 | 398,855 | +0.28(+1.43%) |
Feb 18, 2022 | 19.53 | 0 | -0.26(-1.31%) | |||
Feb 17, 2022 | 20.17 | 20.45 | 19.43 | 19.79 | 766,030 | +0.04(+0.20%) |
Feb 16, 2022 | 18.01 | 19.84 | 17.95 | 19.75 | 800,708 | +0.97(+5.17%) |
Feb 15, 2022 | 18.41 | 18.84 | 18.22 | 18.78 | 542,421 | +0.59(+3.24%) |
Feb 14, 2022 | 18.29 | 19.51 | 18.14 | 18.19 | 766,970 | -0.01(-0.05%) |
Feb 11, 2022 | 17.92 | 18.30 | 17.66 | 18.20 | 996,451 | +0.32(+1.79%) |
Feb 10, 2022 | 17.60 | 18.08 | 17.29 | 17.88 | 776,838 | +0.35(+2.00%) |
Feb 09, 2022 | 17.01 | 17.93 | 17.01 | 17.53 | 904,615 | +0.65(+3.85%) |
Feb 08, 2022 | 16.58 | 17.05 | 16.58 | 16.88 | 280,961 | +0.35(+2.12%) |
Feb 07, 2022 | 16.48 | 16.75 | 16.47 | 16.53 | 717,374 | +0.03(+0.18%) |
Feb 04, 2022 | 16.44 | 16.72 | 16.18 | 16.50 | 435,441 | +0.08(+0.49%) |
Feb 03, 2022 | 16.74 | 16.15 | 16.42 | 400,750 | -0.23(-1.38%) | |
Feb 02, 2022 | 16.37 | 16.68 | 16.22 | 16.65 | 335,502 | +0.24(+1.46%) |
Feb 01, 2022 | 16.25 | 16.44 | 15.94 | 16.41 | 406,261 | +0.19(+1.17%) |
Jan 31, 2022 | 15.67 | 16.22 | 326,888 | +0.42(+2.66%) | ||
Jan 28, 2022 | 15.39 | 15.80 | 15.17 | 15.80 | 337,131 | +0.35(+2.27%) |
Jan 27, 2022 | 15.47 | 15.88 | 15.28 | 15.45 | 448,585 | +0.05(+0.32%) |
Jan 26, 2022 | 15.91 | 16.16 | 15.21 | 15.40 | 490,493 | -0.29(-1.85%) |
Jan 25, 2022 | 16.00 | 16.04 | 15.52 | 15.69 | 404,307 | -0.38(-2.36%) |
Jan 24, 2022 | 15.61 | 16.13 | 15.42 | 16.07 | 499,092 | +0.16(+1.01%) |
Jan 21, 2022 | 15.99 | 16.25 | 15.84 | 15.91 | 464,118 | -0.16(-1.00%) |
Jan 20, 2022 | 16.45 | 16.67 | 16.04 | 16.07 | 389,102 | -0.35(-2.13%) |
Jan 19, 2022 | 16.91 | 16.98 | 16.31 | 16.42 | 470,156 | -0.48(-2.84%) |
Jan 18, 2022 | 16.96 | 16.98 | 16.82 | 16.90 | 253,632 | -0.22(-1.29%) |
Jan 14, 2022 | 17.12 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 17.33 | 17.39 | 17.02 | 17.11 | 232,356 | -0.18(-1.04%) |
Jan 12, 2022 | 17.37 | 17.37 | 16.59 | 17.29 | 257,482 | +0.06(+0.35%) |
Jan 11, 2022 | 17.07 | 17.29 | 16.97 | 17.23 | 293,215 | +0.21(+1.23%) |
Jan 10, 2022 | 16.96 | 17.06 | 16.62 | 17.02 | 217,838 | +0.03(+0.18%) |
Jan 07, 2022 | 17.24 | 17.30 | 16.93 | 16.99 | 171,970 | -0.31(-1.79%) |
Jan 06, 2022 | 17.30 | 17.53 | 17.11 | 17.30 | 241,889 | +0.03(+0.17%) |
Jan 05, 2022 | 17.81 | 17.88 | 17.23 | 17.27 | 247,724 | -0.53(-2.98%) |
Jan 04, 2022 | 17.74 | 17.96 | 17.74 | 17.80 | 213,688 | +0.12(+0.68%) |
Jan 03, 2022 | 17.40 | 17.77 | 17.32 | 17.68 | 373,478 | +0.36(+2.08%) |
Dec 31, 2021 | 17.36 | 17.49 | 17.29 | 17.32 | 250,156 | -0.01(-0.06%) |
Dec 30, 2021 | 17.46 | 17.61 | 17.31 | 17.33 | 169,315 | -0.13(-0.74%) |
Dec 29, 2021 | 17.45 | 17.74 | 17.36 | 17.46 | 117,628 | -0.14(-0.80%) |
Dec 28, 2021 | 17.55 | 17.85 | 17.52 | 17.60 | 144,258 | -0.01(-0.06%) |
Dec 27, 2021 | 17.53 | 17.64 | 17.38 | 17.61 | 102,495 | +0.14(+0.80%) |
Dec 23, 2021 | 17.52 | 17.66 | 17.36 | 17.47 | 141,210 | +0.05(+0.29%) |
Dec 22, 2021 | 17.23 | 17.48 | 17.21 | 17.42 | 156,535 | +0.12(+0.69%) |
Dec 21, 2021 | 16.84 | 17.36 | 16.84 | 17.30 | 260,037 | +0.55(+3.28%) |
Dec 20, 2021 | 16.81 | 17.06 | 16.30 | 16.75 | 373,620 | -0.14(-0.83%) |
Dec 17, 2021 | 16.75 | 17.08 | 16.48 | 16.89 | 905,698 | +0.11(+0.66%) |
Dec 16, 2021 | 17.33 | 17.60 | 16.75 | 16.78 | 498,696 | +0.10(+0.60%) |
Dec 15, 2021 | 16.49 | 16.69 | 16.10 | 16.68 | 531,398 | +0.14(+0.85%) |
Dec 14, 2021 | 16.57 | 16.86 | 16.16 | 16.54 | 750,868 | -0.60(-3.50%) |
Dec 13, 2021 | 17.18 | 17.19 | 16.83 | 17.14 | 272,119 | -0.11(-0.64%) |
Dec 10, 2021 | 17.43 | 17.53 | 17.15 | 17.25 | 371,317 | -0.01(-0.06%) |
Dec 09, 2021 | 17.34 | 17.59 | 17.04 | 17.26 | 417,461 | +0.11(+0.64%) |
Dec 08, 2021 | 17.05 | 17.23 | 16.96 | 17.15 | 188,595 | +0.13(+0.76%) |
Dec 07, 2021 | 16.62 | 17.17 | 16.62 | 17.02 | 236,694 | +0.31(+1.86%) |
Dec 06, 2021 | 16.55 | 16.81 | 16.26 | 16.71 | 236,509 | +0.48(+2.96%) |
Dec 03, 2021 | 16.17 | 16.26 | 15.75 | 16.23 | 303,722 | +0.03(+0.17%) |
Dec 02, 2021 | 15.92 | 16.26 | 15.61 | 16.20 | 252,801 | +0.34(+2.16%) |
Dec 01, 2021 | 16.75 | 16.75 | 15.58 | 15.86 | 729,475 | -0.33(-2.04%) |
Nov 30, 2021 | 16.55 | 16.75 | 15.91 | 16.19 | 511,513 | -0.60(-3.57%) |
Nov 29, 2021 | 17.29 | 17.49 | 16.74 | 16.79 | 353,298 | -0.46(-2.67%) |
Nov 26, 2021 | 16.97 | 17.28 | 16.61 | 17.25 | 375,915 | -0.25(-1.43%) |
Nov 24, 2021 | 17.41 | 17.61 | 17.38 | 17.50 | 132,202 | -0.01(-0.06%) |
Nov 23, 2021 | 17.56 | 17.60 | 17.39 | 17.51 | 216,513 | -0.06(-0.34%) |
Nov 22, 2021 | 17.55 | 17.91 | 17.45 | 17.57 | 211,382 | +0.09(+0.51%) |
Nov 19, 2021 | 17.49 | 17.74 | 17.41 | 17.48 | 248,088 | -0.32(-1.79%) |
Nov 18, 2021 | 17.80 | 17.82 | 17.50 | 17.80 | 358,518 | -0.02(-0.11%) |
Nov 17, 2021 | 18.01 | 18.01 | 17.68 | 17.82 | 206,799 | -0.24(-1.33%) |
Nov 16, 2021 | 17.97 | 18.15 | 17.74 | 18.06 | 182,469 | -0.01(-0.06%) |
Nov 15, 2021 | 18.10 | 18.10 | 17.70 | 18.07 | 192,715 | +0.08(+0.44%) |
Nov 12, 2021 | 17.84 | 18.15 | 17.84 | 17.99 | 194,950 | +0.01(+0.06%) |
Nov 11, 2021 | 17.83 | 18.01 | 17.52 | 17.98 | 156,446 | +0.21(+1.18%) |
Nov 10, 2021 | 18.20 | 17.77 | 197,652 | -0.23(-1.28%) | ||
Nov 09, 2021 | 17.85 | 18.05 | 17.71 | 18.00 | 352,863 | +0.09(+0.50%) |
Nov 08, 2021 | 18.46 | 18.52 | 17.82 | 17.91 | 308,043 | -0.45(-2.45%) |
Nov 05, 2021 | 18.05 | 18.37 | 17.84 | 18.36 | 577,248 | +0.62(+3.49%) |
Nov 04, 2021 | 17.22 | 17.90 | 16.95 | 17.74 | 494,959 | +0.48(+2.78%) |
Nov 03, 2021 | 16.48 | 17.27 | 16.48 | 17.26 | 364,796 | +0.61(+3.66%) |
Nov 02, 2021 | 16.88 | 16.90 | 16.50 | 16.65 | 248,934 | -0.17(-1.01%) |