Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.32 | 18.61 | 18.25 | 18.60 | 954,565 | +0.28(+1.54%) |
Nov 29, 2022 | 18.53 | 18.53 | 18.29 | 18.31 | 1,202,982 | -0.24(-1.27%) |
Nov 28, 2022 | 18.60 | 18.60 | 18.52 | 18.55 | 543,716 | -0.06(-0.34%) |
Nov 25, 2022 | 18.55 | 18.62 | 18.52 | 18.61 | 354,141 | +0.07(+0.39%) |
Nov 23, 2022 | 18.49 | 18.58 | 18.46 | 18.54 | 750,270 | +0.11(+0.59%) |
Nov 22, 2022 | 18.52 | 18.52 | 18.43 | 18.43 | 1,008,259 | -0.03(-0.15%) |
Nov 21, 2022 | 18.43 | 18.52 | 18.41 | 18.46 | 519,185 | -0.03(-0.15%) |
Nov 18, 2022 | 18.57 | 18.57 | 18.43 | 18.49 | 803,226 | +0.03(+0.15%) |
Nov 17, 2022 | 18.45 | 18.48 | 18.32 | 18.46 | 1,007,138 | -0.11(-0.59%) |
Nov 16, 2022 | 18.60 | 18.61 | 18.53 | 18.57 | 711,266 | -0.01(-0.05%) |
Nov 15, 2022 | 18.36 | 18.61 | 18.36 | 18.58 | 773,971 | +0.31(+1.69%) |
Nov 14, 2022 | 18.51 | 18.52 | 18.25 | 18.27 | 1,305,663 | -0.25(-1.32%) |
Nov 11, 2022 | 18.38 | 18.60 | 18.30 | 18.51 | 1,092,899 | +0.16(+0.89%) |
Nov 10, 2022 | 17.89 | 18.41 | 17.84 | 18.35 | 2,250,217 | +0.78(+4.44%) |
Nov 09, 2022 | 17.61 | 17.68 | 17.40 | 17.57 | 14,076,762 | -0.11(-0.62%) |
Nov 08, 2022 | 17.41 | 17.68 | 17.36 | 17.68 | 888,053 | +0.32(+1.83%) |
Nov 07, 2022 | 17.31 | 17.38 | 17.26 | 17.36 | 791,369 | +0.07(+0.42%) |
Nov 04, 2022 | 17.41 | 17.42 | 17.25 | 17.29 | 779,727 | -0.12(-0.68%) |
Nov 03, 2022 | 17.43 | 17.43 | 17.31 | 17.41 | 552,705 | -0.02(-0.13%) |
Nov 02, 2022 | 17.50 | 17.66 | 17.39 | 17.43 | 548,011 | -0.05(-0.31%) |
Nov 01, 2022 | 17.80 | 17.81 | 17.48 | 17.48 | 1,396,248 | -0.24(-1.38%) |
Oct 31, 2022 | 17.81 | 17.81 | 17.59 | 17.73 | 762,536 | -0.04(-0.20%) |
Oct 28, 2022 | 17.64 | 17.76 | 17.61 | 17.76 | 652,933 | +0.18(+1.03%) |
Oct 27, 2022 | 17.77 | 17.77 | 17.58 | 17.58 | 523,666 | -0.05(-0.31%) |
Oct 26, 2022 | 17.59 | 17.77 | 17.53 | 17.64 | 766,807 | +0.04(+0.21%) |
Oct 25, 2022 | 17.42 | 17.60 | 17.42 | 17.60 | 834,871 | +0.25(+1.46%) |
Oct 24, 2022 | 17.31 | 17.42 | 17.27 | 17.35 | 589,185 | +0.03(+0.16%) |
Oct 21, 2022 | 17.35 | 17.40 | 17.23 | 17.32 | 950,338 | -0.05(-0.31%) |
Oct 20, 2022 | 17.65 | 17.65 | 17.36 | 17.37 | 634,610 | -0.31(-1.74%) |
Oct 19, 2022 | 17.66 | 17.72 | 17.56 | 17.68 | 817,724 | -0.08(-0.46%) |
Oct 18, 2022 | 17.81 | 17.84 | 17.71 | 17.76 | 655,416 | +0.05(+0.25%) |
Oct 17, 2022 | 17.79 | 17.92 | 17.71 | 17.72 | 588,355 | +0.02(+0.10%) |
Oct 14, 2022 | 17.83 | 17.86 | 17.68 | 17.70 | 816,520 | -0.09(-0.51%) |
Oct 13, 2022 | 17.65 | 17.83 | 17.50 | 17.79 | 693,511 | -0.03(-0.15%) |
Oct 12, 2022 | 17.96 | 17.96 | 17.77 | 17.82 | 1,043,575 | -0.16(-0.90%) |
Oct 11, 2022 | 18.04 | 18.09 | 17.89 | 17.98 | 717,071 | -0.08(-0.45%) |
Oct 10, 2022 | 18.38 | 18.38 | 18.00 | 18.06 | 889,532 | -0.14(-0.74%) |
Oct 07, 2022 | 18.30 | 18.30 | 18.17 | 18.20 | 671,466 | -0.16(-0.89%) |
Oct 06, 2022 | 18.47 | 18.52 | 18.33 | 18.36 | 605,008 | -0.12(-0.64%) |
Oct 05, 2022 | 18.57 | 18.63 | 18.47 | 18.48 | 486,753 | -0.20(-1.09%) |
Oct 04, 2022 | 18.65 | 18.80 | 18.61 | 18.68 | 1,061,057 | +0.09(+0.48%) |
Oct 03, 2022 | 18.51 | 18.69 | 18.51 | 18.59 | 666,472 | +0.16(+0.88%) |
Sep 30, 2022 | 18.44 | 18.53 | 18.33 | 18.43 | 2,496,991 | +0.00(+0.00%) |
Sep 29, 2022 | 18.45 | 18.54 | 18.21 | 18.43 | 885,258 | -0.12(-0.63%) |
Sep 28, 2022 | 18.45 | 18.57 | 18.27 | 18.54 | 1,184,755 | +0.26(+1.42%) |
Sep 27, 2022 | 18.30 | 18.45 | 18.17 | 18.28 | 13,369,910 | -0.01(-0.05%) |
Sep 26, 2022 | 18.21 | 18.35 | 18.17 | 18.29 | 641,960 | +0.00(+0.00%) |
Sep 23, 2022 | 18.52 | 18.52 | 18.25 | 18.29 | 1,085,543 | -0.28(-1.50%) |
Sep 22, 2022 | 18.72 | 18.72 | 18.51 | 18.57 | 586,419 | -0.19(-1.01%) |
Sep 21, 2022 | 18.73 | 18.86 | 18.69 | 18.76 | 661,481 | +0.10(+0.53%) |
Sep 20, 2022 | 18.75 | 18.77 | 18.66 | 18.66 | 503,235 | -0.21(-1.10%) |
Sep 19, 2022 | 18.85 | 18.88 | 18.75 | 18.87 | 574,065 | -0.04(-0.24%) |
Sep 16, 2022 | 18.87 | 18.91 | 18.76 | 18.91 | 502,856 | +0.03(+0.14%) |
Sep 15, 2022 | 19.02 | 19.10 | 18.89 | 18.89 | 1,257,256 | -0.13(-0.66%) |
Sep 14, 2022 | 19.05 | 19.11 | 18.95 | 19.01 | 788,990 | -0.01(-0.05%) |
Sep 13, 2022 | 18.99 | 19.10 | 18.91 | 19.02 | 1,433,376 | -0.22(-1.17%) |
Sep 12, 2022 | 19.15 | 19.28 | 19.12 | 19.25 | 363,660 | +0.16(+0.85%) |
Sep 09, 2022 | 18.94 | 19.12 | 18.94 | 19.08 | 638,286 | +0.18(+0.95%) |
Sep 08, 2022 | 18.97 | 19.06 | 18.88 | 18.90 | 458,792 | -0.11(-0.57%) |
Sep 07, 2022 | 18.89 | 19.02 | 18.85 | 19.01 | 632,252 | +0.16(+0.86%) |
Sep 06, 2022 | 19.02 | 19.05 | 18.81 | 18.85 | 466,264 | -0.22(-1.15%) |
Sep 02, 2022 | 19.08 | 19.12 | 18.96 | 19.07 | 697,481 | +0.07(+0.38%) |
Sep 01, 2022 | 19.06 | 19.06 | 18.87 | 19.00 | 436,509 | -0.09(-0.47%) |
Aug 31, 2022 | 19.27 | 19.31 | 19.05 | 19.09 | 610,822 | -0.09(-0.47%) |
Aug 30, 2022 | 19.32 | 19.37 | 19.16 | 19.18 | 460,010 | -0.12(-0.60%) |
Aug 29, 2022 | 19.28 | 19.35 | 19.24 | 19.29 | 1,648,977 | -0.05(-0.28%) |
Aug 26, 2022 | 19.53 | 19.58 | 19.33 | 19.35 | 492,843 | -0.21(-1.10%) |
Aug 25, 2022 | 19.38 | 19.59 | 19.31 | 19.56 | 1,281,327 | +0.30(+1.58%) |
Aug 24, 2022 | 19.21 | 19.37 | 19.13 | 19.26 | 1,754,504 | +0.10(+0.51%) |
Aug 23, 2022 | 19.56 | 19.66 | 18.82 | 19.16 | 21,772,450 | -0.36(-1.83%) |
Aug 22, 2022 | 19.74 | 19.74 | 19.50 | 19.52 | 538,221 | -0.23(-1.18%) |
Aug 19, 2022 | 19.91 | 19.96 | 19.74 | 19.75 | 440,987 | -0.23(-1.16%) |
Aug 18, 2022 | 20.03 | 20.03 | 19.91 | 19.98 | 383,406 | +0.00(+0.00%) |
Aug 17, 2022 | 20.16 | 20.29 | 19.94 | 19.98 | 681,132 | -0.27(-1.32%) |
Aug 16, 2022 | 20.27 | 20.29 | 20.18 | 20.25 | 369,988 | -0.03(-0.13%) |
Aug 15, 2022 | 20.24 | 20.31 | 20.21 | 20.28 | 420,528 | -0.01(-0.04%) |
Aug 12, 2022 | 20.26 | 20.29 | 20.12 | 20.29 | 676,132 | +0.14(+0.71%) |
Aug 11, 2022 | 20.24 | 20.31 | 20.12 | 20.14 | 624,042 | -0.03(-0.13%) |
Aug 10, 2022 | 20.04 | 20.29 | 20.04 | 20.17 | 1,746,517 | +0.12(+0.58%) |
Aug 09, 2022 | 20.27 | 20.27 | 19.96 | 20.05 | 413,679 | -0.23(-1.15%) |
Aug 08, 2022 | 20.35 | 20.36 | 20.22 | 20.29 | 611,652 | +0.07(+0.35%) |
Aug 05, 2022 | 20.38 | 20.38 | 20.17 | 20.21 | 681,257 | -0.25(-1.22%) |
Aug 04, 2022 | 20.42 | 20.50 | 20.36 | 20.46 | 1,022,607 | +0.00(+0.00%) |
Aug 03, 2022 | 20.35 | 20.47 | 20.30 | 20.46 | 1,601,944 | +0.16(+0.77%) |
Aug 02, 2022 | 19.95 | 20.39 | 19.92 | 20.31 | 18,650,580 | +0.28(+1.42%) |
Aug 01, 2022 | 19.91 | 20.02 | 19.85 | 20.02 | 407,958 | +0.09(+0.45%) |
Jul 29, 2022 | 19.69 | 19.96 | 19.69 | 19.93 | 921,546 | +0.23(+1.17%) |
Jul 28, 2022 | 19.62 | 19.72 | 19.57 | 19.70 | 607,687 | +0.12(+0.59%) |
Jul 27, 2022 | 19.53 | 19.61 | 19.48 | 19.59 | 681,439 | +0.06(+0.32%) |
Jul 26, 2022 | 19.53 | 19.55 | 19.49 | 19.53 | 255,314 | -0.04(-0.18%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.49 | 19.56 | 556,464 | +0.07(+0.36%) |
Jul 22, 2022 | 19.40 | 19.56 | 19.36 | 19.49 | 620,634 | +0.09(+0.46%) |
Jul 21, 2022 | 19.34 | 19.44 | 19.27 | 19.40 | 394,629 | +0.04(+0.23%) |
Jul 20, 2022 | 19.32 | 19.37 | 19.27 | 19.36 | 495,250 | +0.04(+0.23%) |
Jul 19, 2022 | 19.24 | 19.31 | 19.22 | 19.31 | 421,131 | +0.12(+0.65%) |
Jul 18, 2022 | 19.24 | 19.26 | 19.15 | 19.19 | 473,020 | -0.04(-0.23%) |
Jul 15, 2022 | 19.08 | 19.23 | 19.06 | 19.23 | 519,790 | +0.18(+0.93%) |
Jul 14, 2022 | 18.93 | 19.06 | 18.89 | 19.05 | 467,374 | -0.05(-0.28%) |
Jul 13, 2022 | 18.97 | 19.16 | 18.90 | 19.11 | 1,712,739 | -0.01(-0.05%) |
Jul 12, 2022 | 19.18 | 19.23 | 19.09 | 19.12 | 328,958 | -0.04(-0.19%) |
Jul 11, 2022 | 19.07 | 19.15 | 19.04 | 19.15 | 422,847 | +0.10(+0.51%) |
Jul 08, 2022 | 19.01 | 19.10 | 18.97 | 19.05 | 348,020 | +0.03(+0.14%) |
Jul 07, 2022 | 18.88 | 19.07 | 18.88 | 19.03 | 401,072 | +0.08(+0.42%) |
Jul 06, 2022 | 18.98 | 19.04 | 18.85 | 18.95 | 549,099 | +0.01(+0.04%) |
Jul 05, 2022 | 19.01 | 19.01 | 18.85 | 18.94 | 483,508 | -0.04(-0.23%) |
Jul 01, 2022 | 18.79 | 19.00 | 18.79 | 18.98 | 587,727 | +0.20(+1.08%) |
Jun 30, 2022 | 18.82 | 18.84 | 18.71 | 18.78 | 923,303 | -0.06(-0.33%) |
Jun 29, 2022 | 18.84 | 18.86 | 18.70 | 18.84 | 730,515 | +0.08(+0.42%) |
Jun 28, 2022 | 18.85 | 18.96 | 18.74 | 18.76 | 907,094 | -0.03(-0.14%) |
Jun 27, 2022 | 18.81 | 18.86 | 18.77 | 18.79 | 574,109 | -0.03(-0.14%) |
Jun 24, 2022 | 18.73 | 18.82 | 18.69 | 18.81 | 547,766 | +0.16(+0.85%) |
Jun 23, 2022 | 18.64 | 18.68 | 18.52 | 18.66 | 629,718 | +0.10(+0.52%) |
Jun 22, 2022 | 18.43 | 18.56 | 18.42 | 18.56 | 804,513 | +0.11(+0.58%) |
Jun 21, 2022 | 18.30 | 18.46 | 18.28 | 18.45 | 504,161 | +0.27(+1.46%) |
Jun 17, 2022 | 18.30 | 18.32 | 18.19 | 18.19 | 1,011,513 | +0.00(+0.00%) |
Jun 16, 2022 | 18.38 | 18.41 | 18.12 | 18.19 | 1,238,532 | -0.36(-1.96%) |
Jun 15, 2022 | 18.31 | 18.68 | 18.27 | 18.55 | 698,418 | +0.33(+1.80%) |
Jun 14, 2022 | 18.30 | 18.37 | 18.08 | 18.22 | 1,067,455 | +0.00(+0.00%) |
Jun 13, 2022 | 18.73 | 18.73 | 18.19 | 18.22 | 987,792 | -0.67(-3.56%) |
Jun 10, 2022 | 19.18 | 19.20 | 18.80 | 18.89 | 1,750,959 | -0.39(-2.02%) |
Jun 09, 2022 | 19.51 | 19.54 | 19.28 | 19.28 | 760,494 | -0.27(-1.40%) |
Jun 08, 2022 | 19.66 | 19.66 | 19.53 | 19.56 | 675,898 | -0.12(-0.63%) |
Jun 07, 2022 | 19.51 | 19.68 | 19.42 | 19.68 | 521,637 | +0.19(+1.00%) |
Jun 06, 2022 | 19.67 | 19.67 | 19.49 | 19.49 | 470,873 | -0.09(-0.45%) |
Jun 03, 2022 | 19.62 | 19.62 | 19.48 | 19.58 | 573,743 | -0.04(-0.19%) |
Jun 02, 2022 | 19.60 | 19.65 | 19.48 | 19.61 | 504,054 | +0.01(+0.04%) |
Jun 01, 2022 | 19.76 | 19.82 | 19.54 | 19.60 | 461,044 | +0.00(+0.00%) |
May 31, 2022 | 19.77 | 19.84 | 19.48 | 19.60 | 998,521 | -0.20(-1.02%) |
May 27, 2022 | 19.55 | 19.86 | 19.43 | 19.81 | 836,997 | +0.40(+2.04%) |
May 26, 2022 | 19.22 | 19.45 | 19.22 | 19.41 | 1,164,878 | +0.25(+1.29%) |
May 25, 2022 | 18.83 | 19.16 | 18.83 | 19.16 | 702,711 | +0.35(+1.87%) |
May 24, 2022 | 18.66 | 18.81 | 18.56 | 18.81 | 704,252 | +0.17(+0.90%) |
May 23, 2022 | 18.59 | 18.69 | 18.57 | 18.64 | 693,223 | +0.04(+0.24%) |
May 20, 2022 | 18.69 | 18.77 | 18.53 | 18.60 | 596,120 | -0.06(-0.33%) |
May 19, 2022 | 18.57 | 18.71 | 18.53 | 18.66 | 721,826 | +0.11(+0.57%) |
May 18, 2022 | 18.75 | 18.75 | 18.52 | 18.56 | 704,061 | -0.20(-1.08%) |
May 17, 2022 | 18.87 | 18.88 | 18.72 | 18.76 | 735,301 | -0.04(-0.19%) |
May 16, 2022 | 18.62 | 18.80 | 18.51 | 18.79 | 714,495 | +0.18(+0.95%) |
May 13, 2022 | 18.52 | 18.69 | 18.51 | 18.62 | 886,536 | +0.12(+0.67%) |
May 12, 2022 | 18.39 | 18.49 | 18.29 | 18.49 | 1,155,604 | +0.15(+0.82%) |
May 11, 2022 | 18.41 | 18.55 | 18.29 | 18.34 | 2,102,945 | -0.12(-0.67%) |
May 10, 2022 | 18.32 | 18.49 | 18.28 | 18.47 | 2,355,647 | +0.22(+1.21%) |
May 09, 2022 | 18.46 | 18.48 | 18.23 | 18.25 | 1,002,413 | -0.33(-1.80%) |
May 06, 2022 | 18.73 | 18.74 | 18.52 | 18.58 | 1,104,894 | -0.25(-1.31%) |
May 05, 2022 | 19.10 | 19.10 | 18.72 | 18.83 | 1,377,902 | -0.33(-1.75%) |
May 04, 2022 | 18.71 | 19.16 | 18.64 | 19.16 | 611,362 | +0.45(+2.40%) |
May 03, 2022 | 18.66 | 18.81 | 18.64 | 18.71 | 770,624 | +0.06(+0.33%) |
May 02, 2022 | 19.01 | 19.01 | 18.58 | 18.65 | 1,124,852 | -0.39(-2.07%) |
Apr 29, 2022 | 19.12 | 19.17 | 18.94 | 19.05 | 901,098 | -0.18(-0.96%) |
Apr 28, 2022 | 18.95 | 19.24 | 18.85 | 19.23 | 2,087,257 | +0.30(+1.57%) |
Apr 27, 2022 | 19.25 | 19.25 | 18.87 | 18.93 | 3,467,934 | -0.25(-1.28%) |
Apr 26, 2022 | 19.31 | 19.31 | 19.16 | 19.18 | 907,945 | -0.08(-0.41%) |
Apr 25, 2022 | 19.17 | 19.28 | 19.14 | 19.26 | 947,778 | +0.09(+0.46%) |
Apr 22, 2022 | 19.35 | 19.35 | 19.15 | 19.17 | 805,221 | -0.20(-1.04%) |
Apr 21, 2022 | 19.70 | 19.70 | 19.34 | 19.37 | 1,059,975 | -0.23(-1.16%) |
Apr 20, 2022 | 19.50 | 19.60 | 19.44 | 19.60 | 1,171,030 | +0.18(+0.90%) |
Apr 19, 2022 | 19.49 | 19.52 | 19.40 | 19.42 | 900,897 | -0.07(-0.36%) |
Apr 18, 2022 | 19.55 | 19.65 | 19.49 | 19.49 | 706,350 | -0.05(-0.27%) |
Apr 14, 2022 | 19.64 | 19.66 | 19.53 | 19.55 | 743,473 | -0.11(-0.54%) |
Apr 13, 2022 | 19.69 | 19.73 | 19.64 | 19.65 | 869,043 | -0.02(-0.09%) |
Apr 12, 2022 | 19.72 | 19.79 | 19.59 | 19.67 | 711,502 | +0.04(+0.22%) |
Apr 11, 2022 | 19.83 | 19.85 | 19.63 | 19.63 | 787,066 | -0.25(-1.28%) |
Apr 08, 2022 | 19.91 | 20.04 | 19.88 | 19.88 | 627,986 | -0.18(-0.87%) |
Apr 07, 2022 | 19.98 | 20.11 | 19.92 | 20.06 | 750,983 | +0.11(+0.57%) |
Apr 06, 2022 | 19.99 | 20.03 | 19.88 | 19.94 | 877,779 | -0.12(-0.61%) |
Apr 05, 2022 | 20.37 | 20.45 | 20.06 | 20.06 | 1,305,746 | -0.32(-1.55%) |
Apr 04, 2022 | 20.42 | 20.44 | 20.35 | 20.38 | 553,674 | +0.02(+0.09%) |
Apr 01, 2022 | 20.51 | 20.57 | 20.34 | 20.36 | 1,203,240 | -0.14(-0.68%) |
Mar 31, 2022 | 20.51 | 20.58 | 20.44 | 20.50 | 1,450,221 | +0.09(+0.43%) |
Mar 30, 2022 | 20.34 | 20.49 | 20.34 | 20.42 | 736,456 | +0.02(+0.09%) |
Mar 29, 2022 | 20.08 | 20.41 | 20.08 | 20.40 | 3,380,896 | +0.29(+1.43%) |
Mar 28, 2022 | 20.04 | 20.11 | 19.96 | 20.11 | 648,315 | +0.10(+0.52%) |
Mar 25, 2022 | 20.18 | 20.18 | 19.97 | 20.01 | 606,615 | -0.14(-0.69%) |
Mar 24, 2022 | 20.08 | 20.19 | 20.07 | 20.15 | 549,635 | +0.07(+0.35%) |
Mar 23, 2022 | 20.11 | 20.24 | 20.05 | 20.08 | 852,936 | -0.06(-0.30%) |
Mar 22, 2022 | 20.15 | 20.18 | 20.08 | 20.14 | 636,525 | +0.00(+0.00%) |
Mar 21, 2022 | 20.35 | 20.38 | 20.13 | 20.14 | 695,293 | -0.24(-1.20%) |
Mar 18, 2022 | 20.18 | 20.38 | 20.18 | 20.38 | 960,554 | +0.13(+0.65%) |
Mar 17, 2022 | 20.04 | 20.27 | 19.95 | 20.25 | 624,806 | +0.20(+1.00%) |
Mar 16, 2022 | 19.95 | 20.08 | 19.84 | 20.05 | 1,166,752 | +0.23(+1.14%) |
Mar 15, 2022 | 19.77 | 19.82 | 19.68 | 19.82 | 1,033,931 | +0.14(+0.71%) |
Mar 14, 2022 | 19.98 | 19.98 | 19.63 | 19.68 | 868,596 | -0.31(-1.57%) |
Mar 11, 2022 | 20.17 | 20.19 | 19.99 | 20.00 | 1,788,334 | -0.12(-0.61%) |
Mar 10, 2022 | 20.14 | 20.14 | 20.01 | 20.12 | 1,606,334 | -0.04(-0.22%) |
Mar 09, 2022 | 20.15 | 20.24 | 20.09 | 20.16 | 559,609 | +0.07(+0.35%) |
Mar 08, 2022 | 20.10 | 20.15 | 19.99 | 20.09 | 1,353,206 | -0.01(-0.04%) |
Mar 07, 2022 | 20.28 | 20.29 | 20.08 | 20.10 | 706,611 | -0.24(-1.16%) |
Mar 04, 2022 | 20.51 | 20.51 | 20.29 | 20.34 | 866,792 | -0.16(-0.77%) |
Mar 03, 2022 | 20.60 | 20.60 | 20.46 | 20.49 | 563,151 | -0.04(-0.17%) |
Mar 02, 2022 | 20.53 | 20.63 | 20.44 | 20.53 | 724,160 | +0.07(+0.34%) |
Mar 01, 2022 | 20.56 | 20.63 | 20.43 | 20.46 | 3,501,347 | -0.10(-0.51%) |
Feb 28, 2022 | 20.45 | 20.61 | 20.41 | 20.56 | 903,327 | +0.08(+0.38%) |
Feb 25, 2022 | 20.30 | 20.51 | 20.37 | 20.49 | 907,174 | +0.19(+0.94%) |
Feb 24, 2022 | 20.02 | 20.30 | 19.94 | 20.30 | 2,642,221 | +0.12(+0.60%) |
Feb 23, 2022 | 20.31 | 20.33 | 20.17 | 20.17 | 1,062,621 | -0.10(-0.47%) |
Feb 22, 2022 | 20.28 | 20.34 | 20.17 | 20.27 | 1,624,700 | -0.10(-0.47%) |
Feb 18, 2022 | 20.37 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.37 | 20.50 | 20.27 | 20.30 | 1,283,809 | -0.09(-0.43%) |
Feb 16, 2022 | 20.24 | 20.41 | 20.17 | 20.38 | 1,162,358 | +0.17(+0.86%) |
Feb 15, 2022 | 20.16 | 20.28 | 20.14 | 20.21 | 920,264 | +0.14(+0.69%) |
Feb 14, 2022 | 20.17 | 20.26 | 20.01 | 20.07 | 1,255,157 | -0.12(-0.60%) |
Feb 11, 2022 | 20.52 | 20.55 | 20.19 | 20.19 | 2,159,514 | -0.29(-1.40%) |
Feb 10, 2022 | 20.70 | 20.70 | 20.41 | 20.48 | 1,143,532 | -0.32(-1.54%) |
Feb 09, 2022 | 20.74 | 20.80 | 20.68 | 20.80 | 1,270,277 | +0.16(+0.76%) |
Feb 08, 2022 | 20.80 | 20.80 | 20.62 | 20.64 | 1,350,688 | -0.14(-0.67%) |
Feb 07, 2022 | 20.87 | 20.88 | 20.77 | 20.78 | 1,070,086 | -0.03(-0.17%) |
Feb 04, 2022 | 21.03 | 21.03 | 20.81 | 20.82 | 1,689,293 | -0.20(-0.95%) |
Feb 03, 2022 | 21.18 | 21.02 | 1,009,967 | -0.17(-0.82%) | ||
Feb 02, 2022 | 21.36 | 21.38 | 21.17 | 21.19 | 739,695 | -0.12(-0.57%) |
Feb 01, 2022 | 21.32 | 21.38 | 21.23 | 21.31 | 777,416 | -0.02(-0.08%) |
Jan 31, 2022 | 21.03 | 21.33 | 21.33 | 914,790 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.01 | 21.05 | 20.80 | 21.03 | 1,477,950 | +0.10(+0.45%) |
Jan 27, 2022 | 21.40 | 21.40 | 20.93 | 20.93 | 1,526,374 | -0.35(-1.67%) |
Jan 26, 2022 | 21.59 | 21.61 | 21.22 | 21.29 | 4,356,610 | -0.22(-1.01%) |
Jan 25, 2022 | 21.51 | 21.55 | 21.41 | 21.50 | 1,535,401 | -0.11(-0.52%) |
Jan 24, 2022 | 21.61 | 21.64 | 21.37 | 21.61 | 1,790,640 | -0.03(-0.12%) |
Jan 21, 2022 | 21.79 | 21.79 | 21.63 | 21.64 | 1,023,652 | -0.06(-0.28%) |
Jan 20, 2022 | 21.84 | 21.87 | 21.70 | 21.70 | 1,068,998 | -0.07(-0.32%) |
Jan 19, 2022 | 21.81 | 21.85 | 21.74 | 21.77 | 990,495 | +0.03(+0.12%) |
Jan 18, 2022 | 21.87 | 21.90 | 21.74 | 21.74 | 1,116,160 | -0.17(-0.79%) |
Jan 14, 2022 | 21.92 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.02 | 22.06 | 21.99 | 22.00 | 1,351,658 | +0.01(+0.04%) |
Jan 12, 2022 | 22.02 | 22.04 | 21.93 | 22.00 | 816,416 | +0.03(+0.12%) |
Jan 11, 2022 | 21.87 | 21.97 | 21.82 | 21.97 | 1,051,010 | +0.13(+0.59%) |
Jan 10, 2022 | 21.94 | 21.96 | 21.78 | 21.84 | 1,049,580 | -0.08(-0.35%) |
Jan 07, 2022 | 21.96 | 21.96 | 21.80 | 21.92 | 770,660 | -0.02(-0.08%) |
Jan 06, 2022 | 21.79 | 21.94 | 21.71 | 21.93 | 1,159,974 | +0.15(+0.67%) |
Jan 05, 2022 | 22.03 | 22.08 | 21.79 | 21.79 | 896,178 | -0.22(-0.98%) |
Jan 04, 2022 | 22.10 | 22.13 | 21.97 | 22.00 | 1,328,940 | -0.14(-0.62%) |
Jan 03, 2022 | 22.24 | 22.24 | 22.13 | 22.14 | 813,765 | -0.13(-0.58%) |
Dec 31, 2021 | 22.21 | 22.28 | 22.17 | 22.27 | 697,035 | +0.07(+0.31%) |
Dec 30, 2021 | 22.17 | 22.25 | 22.13 | 22.20 | 677,990 | +0.08(+0.35%) |
Dec 29, 2021 | 22.14 | 22.15 | 22.07 | 22.13 | 878,923 | +0.03(+0.12%) |
Dec 28, 2021 | 22.08 | 22.11 | 22.06 | 22.10 | 619,531 | +0.03(+0.16%) |
Dec 27, 2021 | 22.13 | 22.13 | 22.04 | 22.07 | 649,323 | +0.01(+0.04%) |
Dec 23, 2021 | 22.10 | 22.11 | 22.04 | 22.06 | 750,444 | +0.01(+0.04%) |
Dec 22, 2021 | 21.96 | 22.07 | 21.92 | 22.05 | 1,023,576 | +0.11(+0.51%) |
Dec 21, 2021 | 21.86 | 21.97 | 21.82 | 21.94 | 907,015 | +0.13(+0.59%) |
Dec 20, 2021 | 21.87 | 21.91 | 21.78 | 21.81 | 1,389,827 | -0.13(-0.59%) |
Dec 17, 2021 | 21.94 | 22.02 | 21.90 | 21.94 | 890,044 | -0.04(-0.20%) |
Dec 16, 2021 | 21.88 | 22.01 | 21.85 | 21.98 | 542,749 | +0.13(+0.59%) |
Dec 15, 2021 | 21.78 | 21.88 | 21.76 | 21.85 | 638,790 | +0.09(+0.44%) |
Dec 14, 2021 | 21.78 | 21.87 | 21.74 | 21.76 | 630,066 | -0.12(-0.55%) |
Dec 13, 2021 | 21.82 | 21.89 | 21.70 | 21.88 | 850,011 | -0.01(-0.04%) |
Dec 10, 2021 | 21.89 | 21.95 | 21.71 | 21.88 | 1,056,235 | +0.00(+0.00%) |
Dec 09, 2021 | 21.94 | 21.95 | 21.87 | 21.88 | 765,086 | -0.05(-0.24%) |
Dec 08, 2021 | 21.98 | 21.98 | 21.88 | 21.94 | 626,548 | -0.03(-0.12%) |
Dec 07, 2021 | 21.90 | 22.00 | 21.90 | 21.96 | 824,394 | +0.13(+0.59%) |
Dec 06, 2021 | 21.76 | 21.87 | 21.73 | 21.83 | 643,903 | +0.10(+0.48%) |
Dec 03, 2021 | 21.85 | 21.87 | 21.70 | 21.73 | 661,429 | -0.08(-0.36%) |
Dec 02, 2021 | 21.74 | 21.83 | 21.55 | 21.81 | 966,203 | +0.14(+0.63%) |