Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.98 | 16.99 | 16.75 | 16.88 | 1,799,067 | -0.01(-0.06%) |
Oct 28, 2022 | 16.90 | 16.95 | 16.53 | 16.89 | 1,594,462 | +0.20(+1.18%) |
Oct 27, 2022 | 17.03 | 17.19 | 16.66 | 16.69 | 842,788 | -0.26(-1.51%) |
Oct 26, 2022 | 17.12 | 17.29 | 16.93 | 16.95 | 919,121 | -0.17(-0.98%) |
Oct 25, 2022 | 16.81 | 17.19 | 16.78 | 17.12 | 1,687,337 | +0.35(+2.12%) |
Oct 24, 2022 | 17.09 | 17.20 | 16.54 | 16.76 | 1,714,067 | -0.33(-1.90%) |
Oct 21, 2022 | 16.66 | 17.09 | 16.49 | 17.09 | 904,724 | +0.42(+2.54%) |
Oct 20, 2022 | 16.44 | 16.75 | 16.36 | 16.66 | 1,337,333 | +0.16(+0.96%) |
Oct 19, 2022 | 16.26 | 16.65 | 16.26 | 16.51 | 1,258,331 | +0.28(+1.70%) |
Oct 18, 2022 | 16.42 | 16.64 | 15.97 | 16.23 | 2,037,643 | +0.11(+0.67%) |
Oct 17, 2022 | 16.22 | 16.93 | 16.04 | 16.12 | 3,479,761 | +0.39(+2.51%) |
Oct 14, 2022 | 16.09 | 16.32 | 15.70 | 15.73 | 502,063 | -0.32(-1.97%) |
Oct 13, 2022 | 15.26 | 16.11 | 15.15 | 16.04 | 1,001,753 | +0.41(+2.65%) |
Oct 12, 2022 | 15.59 | 15.68 | 15.38 | 15.63 | 1,097,164 | +0.10(+0.63%) |
Oct 11, 2022 | 15.55 | 15.82 | 15.31 | 15.53 | 877,292 | -0.06(-0.38%) |
Oct 10, 2022 | 15.64 | 15.79 | 15.47 | 15.59 | 498,490 | -0.03(-0.19%) |
Oct 07, 2022 | 15.76 | 15.92 | 15.52 | 15.62 | 581,691 | -0.34(-2.10%) |
Oct 06, 2022 | 16.17 | 16.28 | 15.93 | 15.95 | 469,628 | -0.24(-1.46%) |
Oct 05, 2022 | 16.17 | 16.32 | 16.04 | 16.19 | 739,583 | -0.25(-1.50%) |
Oct 04, 2022 | 15.82 | 16.44 | 15.82 | 16.44 | 721,280 | +0.77(+4.91%) |
Oct 03, 2022 | 15.39 | 15.74 | 15.26 | 15.67 | 559,921 | +0.47(+3.11%) |
Sep 30, 2022 | 15.18 | 15.48 | 15.05 | 15.20 | 1,086,872 | +0.10(+0.65%) |
Sep 29, 2022 | 15.24 | 15.28 | 14.95 | 15.10 | 589,512 | -0.35(-2.30%) |
Sep 28, 2022 | 15.12 | 15.56 | 15.05 | 15.45 | 665,904 | +0.40(+2.68%) |
Sep 27, 2022 | 15.30 | 15.46 | 14.98 | 15.05 | 576,144 | -0.08(-0.52%) |
Sep 26, 2022 | 15.38 | 15.57 | 15.12 | 15.13 | 409,510 | -0.32(-2.04%) |
Sep 23, 2022 | 15.70 | 15.79 | 15.28 | 15.44 | 414,783 | -0.35(-2.25%) |
Sep 22, 2022 | 16.10 | 16.15 | 15.78 | 15.80 | 410,152 | -0.30(-1.84%) |
Sep 21, 2022 | 16.74 | 16.79 | 16.08 | 16.09 | 501,902 | -0.52(-3.14%) |
Sep 20, 2022 | 16.51 | 16.83 | 16.47 | 16.61 | 781,074 | -0.06(-0.36%) |
Sep 19, 2022 | 16.38 | 16.78 | 16.38 | 16.67 | 572,811 | +0.01(+0.06%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.45 | 16.66 | 1,585,552 | -0.53(-3.09%) |
Sep 15, 2022 | 16.80 | 17.50 | 16.80 | 17.20 | 729,870 | +0.32(+1.87%) |
Sep 14, 2022 | 16.83 | 16.93 | 16.61 | 16.88 | 905,554 | +0.02(+0.12%) |
Sep 13, 2022 | 17.12 | 17.43 | 16.85 | 16.86 | 656,722 | -0.73(-4.15%) |
Sep 12, 2022 | 17.55 | 17.72 | 17.52 | 17.59 | 517,841 | +0.23(+1.30%) |
Sep 09, 2022 | 16.81 | 17.38 | 16.77 | 17.36 | 587,040 | +0.67(+3.99%) |
Sep 08, 2022 | 16.55 | 16.83 | 16.44 | 16.70 | 848,889 | -0.06(-0.35%) |
Sep 07, 2022 | 16.33 | 16.79 | 16.32 | 16.76 | 810,760 | +0.30(+1.85%) |
Sep 06, 2022 | 16.95 | 17.02 | 16.40 | 16.45 | 679,937 | -0.50(-2.95%) |
Sep 02, 2022 | 17.02 | 17.31 | 16.86 | 16.95 | 659,134 | +0.03(+0.17%) |
Sep 01, 2022 | 16.80 | 16.92 | 16.70 | 16.92 | 683,347 | +0.03(+0.17%) |
Aug 31, 2022 | 17.25 | 17.36 | 16.89 | 16.89 | 603,537 | -0.21(-1.20%) |
Aug 30, 2022 | 17.30 | 17.36 | 17.03 | 17.10 | 442,229 | -0.17(-0.96%) |
Aug 29, 2022 | 17.26 | 17.43 | 17.15 | 17.27 | 359,229 | -0.09(-0.51%) |
Aug 26, 2022 | 17.77 | 17.94 | 17.36 | 17.36 | 469,348 | -0.39(-2.21%) |
Aug 25, 2022 | 17.50 | 17.77 | 17.50 | 17.75 | 316,111 | +0.28(+1.63%) |
Aug 24, 2022 | 17.34 | 17.56 | 17.26 | 17.46 | 399,477 | +0.16(+0.91%) |
Aug 23, 2022 | 17.38 | 17.62 | 17.24 | 17.31 | 403,717 | -0.12(-0.67%) |
Aug 22, 2022 | 17.77 | 17.77 | 17.39 | 17.42 | 357,358 | -0.43(-2.42%) |
Aug 19, 2022 | 18.18 | 18.18 | 17.82 | 17.86 | 402,113 | -0.35(-1.94%) |
Aug 18, 2022 | 18.22 | 18.32 | 17.90 | 18.21 | 494,000 | -0.06(-0.32%) |
Aug 17, 2022 | 18.21 | 18.40 | 18.13 | 18.27 | 483,519 | -0.25(-1.38%) |
Aug 16, 2022 | 18.37 | 18.72 | 18.31 | 18.52 | 609,091 | +0.15(+0.80%) |
Aug 15, 2022 | 18.68 | 18.76 | 18.35 | 18.37 | 379,993 | -0.31(-1.68%) |
Aug 12, 2022 | 18.61 | 18.72 | 18.51 | 18.69 | 446,980 | +0.17(+0.90%) |
Aug 11, 2022 | 18.42 | 18.61 | 18.31 | 18.52 | 473,412 | +0.24(+1.29%) |
Aug 10, 2022 | 18.37 | 18.40 | 18.03 | 18.29 | 487,945 | +0.12(+0.65%) |
Aug 09, 2022 | 18.80 | 19.37 | 18.03 | 18.17 | 934,019 | +0.94(+5.46%) |
Aug 08, 2022 | 16.85 | 17.44 | 16.85 | 17.23 | 745,518 | +0.38(+2.27%) |
Aug 05, 2022 | 17.00 | 17.00 | 16.68 | 16.85 | 727,721 | -0.35(-2.05%) |
Aug 04, 2022 | 17.24 | 17.38 | 17.10 | 17.20 | 594,893 | -0.17(-0.96%) |
Aug 03, 2022 | 16.92 | 17.39 | 16.84 | 17.36 | 491,910 | +0.51(+3.02%) |
Aug 02, 2022 | 16.71 | 16.99 | 16.69 | 16.86 | 424,377 | -0.09(-0.52%) |
Aug 01, 2022 | 16.86 | 17.12 | 16.71 | 16.94 | 327,094 | +0.01(+0.06%) |
Jul 29, 2022 | 16.85 | 17.09 | 16.68 | 16.93 | 530,751 | +0.04(+0.23%) |
Jul 28, 2022 | 16.76 | 16.93 | 16.45 | 16.89 | 613,957 | +0.02(+0.12%) |
Jul 27, 2022 | 16.63 | 16.93 | 16.61 | 16.88 | 541,597 | +0.29(+1.77%) |
Jul 26, 2022 | 16.57 | 16.81 | 16.47 | 16.58 | 612,466 | -0.20(-1.17%) |
Jul 25, 2022 | 16.80 | 17.02 | 16.44 | 16.78 | 635,179 | -0.02(-0.12%) |
Jul 22, 2022 | 16.70 | 16.87 | 16.55 | 16.80 | 326,470 | +0.01(+0.06%) |
Jul 21, 2022 | 16.60 | 16.80 | 16.42 | 16.79 | 618,680 | +0.19(+1.12%) |
Jul 20, 2022 | 16.25 | 16.73 | 16.23 | 16.60 | 584,825 | +0.38(+2.36%) |
Jul 19, 2022 | 15.81 | 16.25 | 15.76 | 16.22 | 831,463 | +0.56(+3.57%) |
Jul 18, 2022 | 15.73 | 15.89 | 15.58 | 15.66 | 898,447 | -0.04(-0.25%) |
Jul 15, 2022 | 15.50 | 15.71 | 15.30 | 15.70 | 389,395 | +0.50(+3.29%) |
Jul 14, 2022 | 15.20 | 15.32 | 15.12 | 15.20 | 393,169 | -0.26(-1.71%) |
Jul 13, 2022 | 15.34 | 15.52 | 15.05 | 15.46 | 645,122 | -0.14(-0.88%) |
Jul 12, 2022 | 15.33 | 15.77 | 15.33 | 15.60 | 418,338 | +0.25(+1.66%) |
Jul 11, 2022 | 15.52 | 15.54 | 15.33 | 15.35 | 383,490 | -0.36(-2.31%) |
Jul 08, 2022 | 15.77 | 15.89 | 15.64 | 15.71 | 316,648 | -0.10(-0.62%) |
Jul 07, 2022 | 15.68 | 15.84 | 15.61 | 15.81 | 484,326 | +0.23(+1.45%) |
Jul 06, 2022 | 15.72 | 15.83 | 15.40 | 15.58 | 667,755 | -0.05(-0.31%) |
Jul 05, 2022 | 15.44 | 15.63 | 15.19 | 15.63 | 430,513 | -0.15(-0.93%) |
Jul 01, 2022 | 15.45 | 15.81 | 15.42 | 15.78 | 635,304 | +0.21(+1.32%) |
Jun 30, 2022 | 15.20 | 15.73 | 15.09 | 15.57 | 875,269 | +0.24(+1.60%) |
Jun 29, 2022 | 15.41 | 15.46 | 15.18 | 15.33 | 728,222 | -0.17(-1.08%) |
Jun 28, 2022 | 15.79 | 16.10 | 15.46 | 15.49 | 838,669 | -0.24(-1.50%) |
Jun 27, 2022 | 15.89 | 15.94 | 15.59 | 15.73 | 1,068,402 | -0.03(-0.19%) |
Jun 24, 2022 | 15.37 | 15.83 | 15.33 | 15.76 | 991,390 | +0.55(+3.61%) |
Jun 23, 2022 | 15.09 | 15.24 | 14.92 | 15.21 | 697,377 | +0.14(+0.91%) |
Jun 22, 2022 | 15.01 | 15.19 | 14.88 | 15.07 | 939,632 | -0.12(-0.77%) |
Jun 21, 2022 | 15.61 | 15.83 | 15.17 | 15.19 | 929,781 | -0.23(-1.46%) |
Jun 17, 2022 | 15.34 | 15.73 | 15.34 | 15.41 | 2,937,856 | +0.08(+0.51%) |
Jun 16, 2022 | 15.20 | 15.38 | 14.92 | 15.34 | 863,958 | -0.15(-0.95%) |
Jun 15, 2022 | 15.67 | 15.76 | 15.26 | 15.48 | 1,232,519 | +0.00(+0.00%) |
Jun 14, 2022 | 15.61 | 15.70 | 15.29 | 15.48 | 500,337 | -0.09(-0.57%) |
Jun 13, 2022 | 16.09 | 16.12 | 15.51 | 15.57 | 554,890 | -0.90(-5.47%) |
Jun 10, 2022 | 16.49 | 16.57 | 16.31 | 16.47 | 523,172 | -0.31(-1.87%) |
Jun 09, 2022 | 17.03 | 17.14 | 16.78 | 16.79 | 592,051 | -0.37(-2.17%) |
Jun 08, 2022 | 17.32 | 17.53 | 17.13 | 17.16 | 411,916 | -0.32(-1.85%) |
Jun 07, 2022 | 17.11 | 17.53 | 16.96 | 17.48 | 384,578 | +0.15(+0.85%) |
Jun 06, 2022 | 17.34 | 17.38 | 17.10 | 17.34 | 486,141 | +0.22(+1.26%) |
Jun 03, 2022 | 17.43 | 17.43 | 16.96 | 17.12 | 400,991 | -0.54(-3.05%) |
Jun 02, 2022 | 17.12 | 17.72 | 17.09 | 17.66 | 1,163,227 | +0.63(+3.68%) |
Jun 01, 2022 | 17.30 | 17.44 | 16.79 | 17.03 | 958,519 | -0.20(-1.14%) |
May 31, 2022 | 17.37 | 17.37 | 16.97 | 17.23 | 851,704 | -0.26(-1.51%) |
May 27, 2022 | 17.10 | 17.49 | 17.06 | 17.49 | 846,305 | +0.44(+2.59%) |
May 26, 2022 | 16.90 | 17.12 | 16.77 | 17.05 | 1,213,940 | +0.25(+1.46%) |
May 25, 2022 | 16.53 | 16.94 | 16.53 | 16.81 | 546,440 | +0.27(+1.66%) |
May 24, 2022 | 17.18 | 17.19 | 16.35 | 16.53 | 781,023 | -0.88(-5.06%) |
May 23, 2022 | 17.80 | 17.83 | 17.23 | 17.41 | 653,817 | -0.12(-0.67%) |
May 20, 2022 | 17.68 | 17.81 | 17.14 | 17.53 | 777,470 | +0.11(+0.62%) |
May 19, 2022 | 17.27 | 17.61 | 17.18 | 17.42 | 738,838 | +0.04(+0.23%) |
May 18, 2022 | 18.00 | 18.01 | 17.34 | 17.38 | 609,874 | -0.87(-4.78%) |
May 17, 2022 | 17.92 | 18.28 | 17.92 | 18.26 | 826,554 | +0.76(+4.37%) |
May 16, 2022 | 17.60 | 17.74 | 17.35 | 17.49 | 574,642 | -0.10(-0.56%) |
May 13, 2022 | 17.37 | 17.81 | 17.23 | 17.59 | 865,304 | +0.34(+1.99%) |
May 12, 2022 | 16.63 | 17.26 | 16.51 | 17.25 | 1,406,161 | +0.58(+3.47%) |
May 11, 2022 | 17.23 | 17.67 | 16.65 | 16.67 | 793,058 | -0.60(-3.46%) |
May 10, 2022 | 17.42 | 17.77 | 17.06 | 17.27 | 1,293,549 | +0.03(+0.17%) |
May 09, 2022 | 16.31 | 17.43 | 16.31 | 17.24 | 2,009,921 | +0.67(+4.02%) |
May 06, 2022 | 18.70 | 19.12 | 16.24 | 16.57 | 1,325,827 | -2.63(-13.68%) |
May 05, 2022 | 20.17 | 20.19 | 18.94 | 19.20 | 782,286 | -1.17(-5.73%) |
May 04, 2022 | 19.84 | 20.36 | 19.74 | 20.36 | 643,357 | +0.52(+2.62%) |
May 03, 2022 | 19.99 | 20.03 | 19.58 | 19.84 | 577,034 | -0.06(-0.30%) |
May 02, 2022 | 19.61 | 19.90 | 19.36 | 19.90 | 751,301 | +0.39(+2.01%) |
Apr 29, 2022 | 19.87 | 20.13 | 19.46 | 19.51 | 902,906 | -0.55(-2.74%) |
Apr 28, 2022 | 20.16 | 20.28 | 19.75 | 20.06 | 775,271 | +0.03(+0.15%) |
Apr 27, 2022 | 19.88 | 20.17 | 19.75 | 20.03 | 620,873 | +0.15(+0.74%) |
Apr 26, 2022 | 20.53 | 20.57 | 19.88 | 19.88 | 362,528 | -0.82(-3.98%) |
Apr 25, 2022 | 20.62 | 20.73 | 20.20 | 20.71 | 502,957 | +0.02(+0.09%) |
Apr 22, 2022 | 21.17 | 21.18 | 20.67 | 20.69 | 408,034 | -0.59(-2.76%) |
Apr 21, 2022 | 21.94 | 22.01 | 21.26 | 21.28 | 326,177 | -0.47(-2.16%) |
Apr 20, 2022 | 21.83 | 21.87 | 21.47 | 21.75 | 870,367 | +0.06(+0.27%) |
Apr 19, 2022 | 21.04 | 21.74 | 21.04 | 21.69 | 386,297 | +0.65(+3.07%) |
Apr 18, 2022 | 21.05 | 21.29 | 20.88 | 21.04 | 355,734 | -0.01(-0.05%) |
Apr 14, 2022 | 21.65 | 21.84 | 21.03 | 21.05 | 503,052 | -0.59(-2.72%) |
Apr 13, 2022 | 20.94 | 21.65 | 20.94 | 21.64 | 709,143 | +0.69(+3.27%) |
Apr 12, 2022 | 21.21 | 21.45 | 20.76 | 20.95 | 599,052 | -0.10(-0.47%) |
Apr 11, 2022 | 21.20 | 21.45 | 21.03 | 21.05 | 491,324 | -0.20(-0.92%) |
Apr 08, 2022 | 21.25 | 21.43 | 20.95 | 21.25 | 402,783 | +0.00(+0.00%) |
Apr 07, 2022 | 21.51 | 21.56 | 20.87 | 21.25 | 270,759 | -0.35(-1.63%) |
Apr 06, 2022 | 21.77 | 21.83 | 21.39 | 21.60 | 484,813 | -0.30(-1.39%) |
Apr 05, 2022 | 21.91 | 22.05 | 21.72 | 21.90 | 335,202 | -0.10(-0.45%) |
Apr 04, 2022 | 21.85 | 22.03 | 21.68 | 22.00 | 332,562 | +0.14(+0.63%) |
Apr 01, 2022 | 22.18 | 22.32 | 21.75 | 21.86 | 322,788 | -0.21(-0.93%) |
Mar 31, 2022 | 22.46 | 22.56 | 22.06 | 22.07 | 562,474 | -0.53(-2.34%) |
Mar 30, 2022 | 22.71 | 22.86 | 22.51 | 22.60 | 271,516 | -0.15(-0.65%) |
Mar 29, 2022 | 22.66 | 22.90 | 22.66 | 22.75 | 456,347 | +0.34(+1.53%) |
Mar 28, 2022 | 22.43 | 22.51 | 22.26 | 22.40 | 245,541 | -0.09(-0.39%) |
Mar 25, 2022 | 22.48 | 22.69 | 22.34 | 22.49 | 403,533 | +0.10(+0.44%) |
Mar 24, 2022 | 21.82 | 22.42 | 21.46 | 22.39 | 585,347 | +0.59(+2.70%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.73 | 21.80 | 455,833 | -0.23(-1.02%) |
Mar 22, 2022 | 21.90 | 22.23 | 21.63 | 22.03 | 324,583 | +0.19(+0.85%) |
Mar 21, 2022 | 22.05 | 22.32 | 21.62 | 21.84 | 436,114 | -0.14(-0.62%) |
Mar 18, 2022 | 22.18 | 22.26 | 21.93 | 21.98 | 1,630,165 | -0.31(-1.41%) |
Mar 17, 2022 | 21.45 | 22.34 | 21.41 | 22.29 | 478,955 | +0.64(+2.94%) |
Mar 16, 2022 | 21.21 | 21.79 | 21.11 | 21.66 | 428,291 | +0.65(+3.08%) |
Mar 15, 2022 | 21.19 | 21.41 | 20.79 | 21.01 | 589,088 | +0.06(+0.28%) |
Mar 14, 2022 | 21.01 | 21.19 | 20.80 | 20.95 | 683,583 | +0.07(+0.33%) |
Mar 11, 2022 | 21.19 | 21.66 | 20.87 | 20.88 | 582,960 | +0.08(+0.38%) |
Mar 10, 2022 | 20.67 | 20.93 | 20.47 | 20.81 | 425,824 | -0.19(-0.88%) |
Mar 09, 2022 | 20.65 | 21.20 | 20.62 | 20.99 | 613,389 | +0.94(+4.67%) |
Mar 08, 2022 | 20.09 | 20.73 | 19.83 | 20.05 | 739,175 | +0.04(+0.20%) |
Mar 07, 2022 | 20.83 | 20.88 | 20.01 | 20.02 | 753,599 | -0.81(-3.89%) |
Mar 04, 2022 | 21.12 | 21.12 | 20.60 | 20.82 | 600,540 | -0.54(-2.51%) |
Mar 03, 2022 | 21.94 | 22.18 | 21.25 | 21.36 | 442,378 | -0.72(-3.27%) |
Mar 02, 2022 | 21.12 | 22.14 | 21.12 | 22.08 | 774,877 | +1.07(+5.11%) |
Mar 01, 2022 | 21.70 | 21.89 | 20.82 | 21.01 | 615,482 | -0.87(-3.97%) |
Feb 28, 2022 | 21.42 | 21.98 | 21.40 | 21.88 | 789,942 | +0.09(+0.40%) |
Feb 25, 2022 | 21.06 | 21.82 | 21.13 | 21.79 | 808,904 | +0.63(+3.00%) |
Feb 24, 2022 | 20.50 | 21.22 | 20.29 | 21.16 | 814,669 | +0.08(+0.37%) |
Feb 23, 2022 | 21.63 | 21.70 | 21.01 | 21.08 | 402,256 | -0.40(-1.86%) |
Feb 22, 2022 | 21.71 | 21.83 | 21.39 | 21.48 | 448,942 | -0.34(-1.56%) |
Feb 18, 2022 | 21.82 | 0 | -0.67(-2.99%) | |||
Feb 17, 2022 | 23.16 | 23.18 | 22.41 | 22.49 | 460,641 | -0.88(-3.76%) |
Feb 16, 2022 | 22.67 | 23.38 | 22.61 | 23.37 | 437,151 | +0.54(+2.35%) |
Feb 15, 2022 | 22.35 | 22.91 | 22.27 | 22.83 | 342,721 | +0.79(+3.58%) |
Feb 14, 2022 | 22.47 | 22.53 | 21.89 | 22.04 | 1,102,596 | -0.36(-1.61%) |
Feb 11, 2022 | 22.95 | 23.08 | 22.36 | 22.41 | 499,506 | -0.61(-2.67%) |
Feb 10, 2022 | 23.07 | 23.43 | 22.85 | 23.02 | 689,405 | -0.29(-1.26%) |
Feb 09, 2022 | 22.96 | 23.34 | 22.96 | 23.31 | 675,609 | +0.60(+2.66%) |
Feb 08, 2022 | 22.11 | 22.90 | 22.11 | 22.71 | 803,895 | +0.47(+2.11%) |
Feb 07, 2022 | 22.26 | 22.64 | 22.16 | 22.24 | 713,154 | +0.07(+0.31%) |
Feb 04, 2022 | 23.08 | 23.57 | 21.55 | 22.17 | 1,044,477 | +0.19(+0.84%) |
Feb 03, 2022 | 21.70 | 22.18 | 21.99 | 453,733 | +0.12(+0.54%) | |
Feb 02, 2022 | 21.80 | 21.97 | 21.61 | 21.87 | 490,718 | +0.17(+0.76%) |
Feb 01, 2022 | 21.62 | 21.91 | 21.55 | 21.70 | 404,961 | +0.01(+0.05%) |
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |
Jan 03, 2022 | 22.09 | 22.54 | 22.09 | 22.32 | 519,835 | +0.37(+1.69%) |
Dec 31, 2021 | 22.21 | 22.30 | 21.89 | 21.95 | 313,696 | -0.22(-1.01%) |
Dec 30, 2021 | 22.21 | 22.50 | 22.13 | 22.17 | 247,711 | -0.04(-0.18%) |
Dec 29, 2021 | 22.46 | 22.47 | 22.18 | 22.21 | 331,939 | -0.16(-0.70%) |
Dec 28, 2021 | 22.27 | 22.51 | 22.24 | 22.37 | 238,110 | +0.05(+0.22%) |
Dec 27, 2021 | 22.01 | 22.38 | 22.00 | 22.32 | 325,440 | +0.32(+1.46%) |
Dec 23, 2021 | 21.67 | 22.10 | 21.57 | 22.00 | 331,457 | +0.46(+2.13%) |
Dec 22, 2021 | 21.38 | 21.67 | 21.37 | 21.54 | 401,851 | +0.12(+0.55%) |
Dec 21, 2021 | 20.73 | 21.43 | 20.73 | 21.42 | 572,526 | +0.83(+4.03%) |
Dec 20, 2021 | 20.58 | 20.70 | 20.27 | 20.59 | 514,810 | -0.38(-1.81%) |
Dec 17, 2021 | 21.11 | 21.21 | 20.67 | 20.97 | 1,833,428 | -0.11(-0.51%) |
Dec 16, 2021 | 21.20 | 21.39 | 21.07 | 21.08 | 713,783 | +0.15(+0.70%) |
Dec 15, 2021 | 20.69 | 21.01 | 20.52 | 20.93 | 1,233,947 | +0.34(+1.66%) |
Dec 14, 2021 | 20.92 | 21.02 | 20.54 | 20.59 | 603,772 | -0.34(-1.63%) |
Dec 13, 2021 | 21.07 | 21.16 | 20.75 | 20.93 | 721,764 | -0.11(-0.51%) |
Dec 10, 2021 | 21.50 | 21.76 | 20.96 | 21.04 | 1,586,090 | -0.37(-1.73%) |
Dec 09, 2021 | 21.73 | 21.81 | 21.38 | 21.41 | 729,710 | -0.41(-1.88%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.64 | 21.82 | 727,233 | +0.13(+0.58%) |
Dec 07, 2021 | 21.67 | 21.94 | 21.63 | 21.69 | 753,732 | +0.21(+1.00%) |
Dec 06, 2021 | 21.57 | 21.62 | 21.27 | 21.48 | 764,060 | +0.15(+0.69%) |
Dec 03, 2021 | 21.37 | 21.37 | 20.71 | 21.33 | 931,307 | +0.00(+0.00%) |
Dec 02, 2021 | 21.23 | 21.41 | 20.76 | 21.33 | 1,021,851 | +0.10(+0.46%) |
Dec 01, 2021 | 21.36 | 21.61 | 20.66 | 21.23 | 1,369,364 | +0.21(+1.02%) |
Nov 30, 2021 | 21.10 | 21.43 | 20.87 | 21.02 | 1,770,290 | -0.32(-1.51%) |
Nov 29, 2021 | 21.37 | 21.51 | 20.98 | 21.34 | 1,060,022 | +0.26(+1.25%) |
Nov 26, 2021 | 21.19 | 21.27 | 20.99 | 21.08 | 676,049 | -0.66(-3.05%) |
Nov 24, 2021 | 21.73 | 21.79 | 21.45 | 21.74 | 464,062 | -0.08(-0.36%) |
Nov 23, 2021 | 22.15 | 22.50 | 21.72 | 21.82 | 647,057 | -0.29(-1.32%) |
Nov 22, 2021 | 21.99 | 22.41 | 21.57 | 22.11 | 1,120,334 | +0.34(+1.57%) |
Nov 19, 2021 | 22.51 | 22.72 | 21.70 | 21.77 | 993,900 | -1.01(-4.45%) |
Nov 18, 2021 | 23.17 | 22.81 | 22.73 | 22.79 | 540,139 | -0.15(-0.64%) |
Nov 17, 2021 | 23.14 | 23.17 | 22.58 | 22.93 | 850,651 | -0.16(-0.68%) |
Nov 16, 2021 | 22.83 | 23.14 | 22.69 | 23.09 | 829,999 | +0.25(+1.11%) |
Nov 15, 2021 | 23.25 | 23.42 | 22.78 | 22.83 | 932,837 | -0.36(-1.56%) |
Nov 12, 2021 | 23.19 | 23.51 | 23.00 | 23.20 | 433,798 | +0.20(+0.89%) |
Nov 11, 2021 | 23.19 | 23.24 | 22.89 | 22.99 | 664,382 | +0.08(+0.34%) |
Nov 10, 2021 | 23.06 | 22.91 | 1,034,734 | -0.20(-0.89%) | ||
Nov 09, 2021 | 23.30 | 23.63 | 22.77 | 23.12 | 1,058,641 | -0.24(-1.04%) |
Nov 08, 2021 | 23.93 | 24.07 | 23.29 | 23.36 | 898,935 | -0.30(-1.28%) |
Nov 05, 2021 | 22.97 | 24.14 | 22.94 | 23.66 | 707,558 | +0.85(+3.72%) |
Nov 04, 2021 | 22.41 | 22.82 | 22.29 | 22.81 | 966,928 | +0.46(+2.05%) |
Nov 03, 2021 | 22.50 | 22.66 | 22.21 | 22.36 | 722,605 | -0.21(-0.95%) |
Nov 02, 2021 | 22.67 | 22.73 | 22.44 | 22.57 | 412,024 | -0.20(-0.90%) |