Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.94 | 19.09 | 18.90 | 19.08 | 1,438,854 | +0.22(+1.16%) |
Nov 29, 2022 | 18.84 | 18.98 | 18.82 | 18.86 | 1,144,261 | +0.06(+0.30%) |
Nov 28, 2022 | 18.80 | 18.85 | 18.74 | 18.80 | 1,028,365 | -0.10(-0.55%) |
Nov 25, 2022 | 18.90 | 19.05 | 18.89 | 18.91 | 487,748 | -0.01(-0.05%) |
Nov 23, 2022 | 18.89 | 18.94 | 18.87 | 18.92 | 1,602,391 | -0.08(-0.40%) |
Nov 22, 2022 | 18.97 | 19.06 | 18.96 | 18.99 | 1,383,637 | +0.03(+0.15%) |
Nov 21, 2022 | 18.93 | 18.98 | 18.88 | 18.97 | 811,339 | +0.04(+0.20%) |
Nov 18, 2022 | 18.93 | 18.96 | 18.90 | 18.93 | 580,457 | +0.01(+0.05%) |
Nov 17, 2022 | 18.88 | 18.93 | 18.85 | 18.92 | 1,369,123 | -0.17(-0.90%) |
Nov 16, 2022 | 19.10 | 19.10 | 19.01 | 19.09 | 796,922 | -0.07(-0.35%) |
Nov 15, 2022 | 19.00 | 19.23 | 18.99 | 19.16 | 999,446 | +0.06(+0.30%) |
Nov 14, 2022 | 19.00 | 19.16 | 18.99 | 19.10 | 679,993 | -0.01(-0.05%) |
Nov 11, 2022 | 19.15 | 19.20 | 19.08 | 19.11 | 1,015,345 | +0.05(+0.25%) |
Nov 10, 2022 | 19.04 | 19.09 | 18.94 | 19.06 | 1,505,779 | +0.06(+0.30%) |
Nov 09, 2022 | 19.07 | 19.12 | 18.98 | 19.00 | 810,644 | -0.09(-0.45%) |
Nov 08, 2022 | 19.13 | 19.18 | 19.06 | 19.09 | 757,105 | -0.10(-0.50%) |
Nov 07, 2022 | 19.09 | 19.19 | 19.04 | 19.18 | 1,061,624 | +0.07(+0.35%) |
Nov 04, 2022 | 19.09 | 19.14 | 18.99 | 19.12 | 760,254 | +0.24(+1.26%) |
Nov 03, 2022 | 18.82 | 18.93 | 18.78 | 18.88 | 507,047 | -0.10(-0.50%) |
Nov 02, 2022 | 19.00 | 18.97 | 1,002,346 | -0.10(-0.55%) | ||
Nov 01, 2022 | 18.94 | 19.10 | 18.91 | 19.08 | 1,249,226 | +0.21(+1.11%) |
Oct 31, 2022 | 18.83 | 18.93 | 18.75 | 18.87 | 1,199,843 | +0.20(+1.07%) |
Oct 28, 2022 | 18.66 | 18.70 | 18.56 | 18.67 | 989,289 | -0.10(-0.51%) |
Oct 27, 2022 | 18.92 | 18.97 | 18.75 | 18.77 | 1,325,624 | -0.11(-0.60%) |
Oct 26, 2022 | 18.94 | 18.98 | 18.87 | 18.88 | 1,781,240 | -0.08(-0.40%) |
Oct 25, 2022 | 18.93 | 19.00 | 18.92 | 18.96 | 996,918 | -0.06(-0.30%) |
Oct 24, 2022 | 19.10 | 19.11 | 19.01 | 19.01 | 983,983 | -0.07(-0.35%) |
Oct 21, 2022 | 18.97 | 19.17 | 18.96 | 19.08 | 1,999,120 | +0.05(+0.25%) |
Oct 20, 2022 | 19.03 | 19.14 | 19.03 | 19.03 | 473,992 | +0.01(+0.05%) |
Oct 19, 2022 | 18.99 | 19.06 | 18.95 | 19.02 | 807,260 | -0.04(-0.20%) |
Oct 18, 2022 | 19.01 | 19.06 | 18.97 | 19.06 | 838,977 | -0.03(-0.15%) |
Oct 17, 2022 | 19.11 | 19.16 | 19.07 | 19.09 | 543,200 | +0.00(+0.00%) |
Oct 14, 2022 | 19.22 | 19.27 | 19.05 | 19.09 | 577,449 | -0.11(-0.59%) |
Oct 13, 2022 | 19.04 | 19.27 | 19.01 | 19.20 | 1,108,082 | +0.00(+0.00%) |
Oct 12, 2022 | 19.25 | 19.31 | 19.15 | 19.20 | 1,162,681 | -0.15(-0.79%) |
Oct 11, 2022 | 19.38 | 19.42 | 19.33 | 19.36 | 722,427 | -0.08(-0.39%) |
Oct 10, 2022 | 19.36 | 19.49 | 19.35 | 19.43 | 892,642 | +0.23(+1.19%) |
Oct 07, 2022 | 19.19 | 19.24 | 19.13 | 19.20 | 633,902 | +0.03(+0.15%) |
Oct 06, 2022 | 19.22 | 19.22 | 19.08 | 19.17 | 669,024 | -0.09(-0.44%) |
Oct 05, 2022 | 19.15 | 19.31 | 19.13 | 19.26 | 1,505,351 | +0.11(+0.60%) |
Oct 04, 2022 | 19.21 | 19.32 | 19.11 | 19.15 | 1,630,087 | +0.06(+0.30%) |
Oct 03, 2022 | 19.08 | 19.15 | 19.01 | 19.09 | 930,583 | +0.04(+0.20%) |
Sep 30, 2022 | 19.21 | 19.29 | 19.04 | 19.05 | 1,921,142 | -0.12(-0.65%) |
Sep 29, 2022 | 19.20 | 19.23 | 19.08 | 19.17 | 731,099 | +0.01(+0.05%) |
Sep 28, 2022 | 19.05 | 19.18 | 19.05 | 19.17 | 1,089,315 | +0.16(+0.85%) |
Sep 27, 2022 | 19.19 | 19.24 | 18.99 | 19.00 | 2,686,874 | +0.04(+0.20%) |
Sep 26, 2022 | 19.32 | 19.45 | 18.97 | 18.97 | 4,413,374 | -0.31(-1.63%) |
Sep 23, 2022 | 19.42 | 19.42 | 19.19 | 19.28 | 2,490,654 | -0.38(-1.94%) |
Sep 22, 2022 | 19.66 | 19.72 | 19.58 | 19.66 | 770,753 | +0.01(+0.05%) |
Sep 21, 2022 | 19.80 | 19.82 | 19.60 | 19.65 | 1,395,215 | -0.13(-0.67%) |
Sep 20, 2022 | 19.60 | 19.84 | 19.58 | 19.78 | 1,053,293 | +0.26(+1.32%) |
Sep 19, 2022 | 19.38 | 19.56 | 19.36 | 19.53 | 1,160,013 | +0.00(+0.00%) |
Sep 16, 2022 | 19.42 | 19.57 | 19.35 | 19.53 | 887,553 | -0.02(-0.10%) |
Sep 15, 2022 | 19.56 | 19.72 | 19.53 | 19.55 | 947,577 | -0.01(-0.05%) |
Sep 14, 2022 | 19.62 | 19.69 | 19.54 | 19.56 | 804,438 | -0.12(-0.63%) |
Sep 13, 2022 | 19.63 | 19.73 | 19.61 | 19.68 | 1,246,232 | -0.12(-0.62%) |
Sep 12, 2022 | 19.63 | 19.81 | 19.55 | 19.80 | 1,629,548 | +0.13(+0.68%) |
Sep 09, 2022 | 19.43 | 19.67 | 19.42 | 19.67 | 1,477,445 | +0.36(+1.87%) |
Sep 08, 2022 | 19.34 | 19.43 | 19.18 | 19.31 | 2,142,337 | -0.01(-0.05%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.30 | 19.32 | 1,754,985 | -0.12(-0.64%) |
Sep 06, 2022 | 19.41 | 19.45 | 19.31 | 19.44 | 1,280,718 | +0.05(+0.25%) |
Sep 02, 2022 | 19.41 | 19.53 | 19.38 | 19.39 | 776,615 | +0.07(+0.34%) |
Sep 01, 2022 | 19.53 | 19.59 | 19.30 | 19.33 | 2,553,558 | -0.30(-1.55%) |
Aug 31, 2022 | 19.63 | 19.68 | 19.55 | 19.63 | 1,164,816 | -0.07(-0.34%) |
Aug 30, 2022 | 19.70 | 19.74 | 19.61 | 19.70 | 2,430,234 | -0.09(-0.43%) |
Aug 29, 2022 | 19.66 | 19.83 | 19.59 | 19.78 | 2,532,582 | +0.03(+0.14%) |
Aug 26, 2022 | 19.57 | 19.78 | 19.54 | 19.76 | 2,295,927 | +0.25(+1.27%) |
Aug 25, 2022 | 19.61 | 19.65 | 19.47 | 19.51 | 1,529,135 | -0.12(-0.63%) |
Aug 24, 2022 | 19.66 | 19.74 | 19.52 | 19.63 | 1,735,557 | +0.08(+0.39%) |
Aug 23, 2022 | 19.36 | 19.59 | 19.36 | 19.56 | 2,053,730 | +0.28(+1.43%) |
Aug 22, 2022 | 19.13 | 19.33 | 19.08 | 19.28 | 1,243,617 | +0.15(+0.80%) |
Aug 19, 2022 | 18.97 | 19.15 | 18.91 | 19.13 | 1,097,517 | +0.18(+0.95%) |
Aug 18, 2022 | 19.23 | 19.23 | 18.95 | 18.95 | 1,870,863 | -0.29(-1.48%) |
Aug 17, 2022 | 19.30 | 19.35 | 19.20 | 19.23 | 931,478 | +0.00(+0.00%) |
Aug 16, 2022 | 19.43 | 19.50 | 19.22 | 19.23 | 1,175,925 | -0.30(-1.51%) |
Aug 15, 2022 | 19.48 | 19.57 | 19.40 | 19.53 | 1,649,459 | -0.13(-0.68%) |
Aug 12, 2022 | 19.60 | 19.67 | 19.44 | 19.66 | 1,595,811 | +0.04(+0.19%) |
Aug 11, 2022 | 19.50 | 19.62 | 19.49 | 19.62 | 1,201,221 | +0.18(+0.93%) |
Aug 10, 2022 | 19.36 | 19.50 | 19.29 | 19.44 | 1,501,302 | +0.26(+1.34%) |
Aug 09, 2022 | 19.17 | 19.21 | 19.08 | 19.18 | 1,231,322 | +0.08(+0.40%) |
Aug 08, 2022 | 18.97 | 19.17 | 18.97 | 19.11 | 1,414,253 | +0.10(+0.55%) |
Aug 05, 2022 | 18.96 | 19.13 | 18.94 | 19.00 | 1,232,533 | -0.09(-0.45%) |
Aug 04, 2022 | 18.80 | 19.12 | 18.77 | 19.09 | 867,657 | +0.29(+1.52%) |
Aug 03, 2022 | 18.92 | 18.97 | 18.68 | 18.80 | 1,025,857 | +0.08(+0.41%) |
Aug 02, 2022 | 18.82 | 18.91 | 18.72 | 18.73 | 1,720,024 | -0.27(-1.40%) |
Aug 01, 2022 | 18.97 | 19.01 | 18.79 | 18.99 | 1,686,013 | -0.22(-1.14%) |
Jul 29, 2022 | 19.26 | 19.36 | 19.17 | 19.21 | 1,483,488 | +0.06(+0.30%) |
Jul 28, 2022 | 19.12 | 19.21 | 19.10 | 19.16 | 1,482,447 | +0.18(+0.95%) |
Jul 27, 2022 | 18.98 | 19.03 | 18.90 | 18.97 | 1,340,202 | +0.13(+0.71%) |
Jul 26, 2022 | 18.84 | 18.90 | 18.73 | 18.84 | 1,125,705 | +0.23(+1.23%) |
Jul 25, 2022 | 18.58 | 18.64 | 18.44 | 18.61 | 877,039 | +0.25(+1.35%) |
Jul 22, 2022 | 18.45 | 18.59 | 18.36 | 18.37 | 1,799,739 | -0.29(-1.53%) |
Jul 21, 2022 | 18.75 | 18.86 | 18.62 | 18.65 | 2,082,651 | -0.33(-1.75%) |
Jul 20, 2022 | 19.02 | 19.03 | 18.90 | 18.98 | 1,303,060 | +0.00(+0.00%) |
Jul 19, 2022 | 18.90 | 19.05 | 18.81 | 18.98 | 1,848,236 | -0.11(-0.60%) |
Jul 18, 2022 | 19.00 | 19.21 | 19.00 | 19.10 | 1,479,807 | +0.40(+2.14%) |
Jul 15, 2022 | 18.61 | 18.76 | 18.56 | 18.70 | 884,339 | +0.12(+0.67%) |
Jul 14, 2022 | 18.70 | 18.71 | 18.55 | 18.58 | 4,878,781 | -0.23(-1.21%) |
Jul 13, 2022 | 18.80 | 19.02 | 18.76 | 18.80 | 3,720,488 | +0.07(+0.36%) |
Jul 12, 2022 | 19.07 | 19.14 | 18.73 | 18.74 | 2,247,722 | -0.53(-2.77%) |
Jul 11, 2022 | 19.51 | 19.53 | 19.24 | 19.27 | 972,474 | -0.12(-0.64%) |
Jul 08, 2022 | 19.13 | 19.41 | 19.12 | 19.39 | 1,291,127 | +0.35(+1.85%) |
Jul 07, 2022 | 19.03 | 19.14 | 18.96 | 19.04 | 2,632,231 | +0.35(+1.88%) |
Jul 06, 2022 | 18.79 | 18.82 | 18.54 | 18.69 | 4,268,138 | +0.09(+0.46%) |
Jul 05, 2022 | 18.91 | 18.92 | 18.54 | 18.60 | 5,065,347 | -0.41(-2.15%) |
Jul 01, 2022 | 19.37 | 19.37 | 19.00 | 19.01 | 5,015,597 | -0.38(-1.96%) |
Jun 30, 2022 | 19.62 | 19.70 | 19.38 | 19.39 | 2,752,471 | -0.30(-1.55%) |
Jun 29, 2022 | 19.74 | 19.74 | 19.63 | 19.70 | 1,921,694 | +0.12(+0.63%) |
Jun 28, 2022 | 19.62 | 19.73 | 19.56 | 19.57 | 2,348,179 | +0.09(+0.44%) |
Jun 27, 2022 | 19.71 | 19.73 | 19.47 | 19.49 | 2,615,944 | -0.24(-1.21%) |
Jun 24, 2022 | 19.81 | 19.85 | 19.69 | 19.73 | 3,208,156 | +0.07(+0.34%) |
Jun 23, 2022 | 20.09 | 20.12 | 19.66 | 19.66 | 9,011,517 | -0.61(-3.00%) |
Jun 22, 2022 | 20.44 | 20.50 | 20.26 | 20.27 | 3,715,093 | -0.25(-1.21%) |
Jun 21, 2022 | 20.69 | 20.75 | 20.48 | 20.52 | 6,109,661 | -0.23(-1.10%) |
Jun 17, 2022 | 20.95 | 21.04 | 20.74 | 20.74 | 2,106,322 | -0.12(-0.59%) |
Jun 16, 2022 | 20.74 | 20.93 | 20.73 | 20.87 | 2,979,285 | +0.21(+1.01%) |
Jun 15, 2022 | 20.55 | 20.74 | 20.54 | 20.66 | 2,387,801 | +0.01(+0.05%) |
Jun 14, 2022 | 20.70 | 20.74 | 20.58 | 20.65 | 2,069,589 | -0.06(-0.28%) |
Jun 13, 2022 | 20.82 | 20.82 | 20.47 | 20.71 | 3,529,495 | -0.24(-1.14%) |
Jun 10, 2022 | 20.99 | 21.02 | 20.87 | 20.94 | 1,548,320 | -0.16(-0.77%) |
Jun 09, 2022 | 21.01 | 21.17 | 21.00 | 21.11 | 1,159,744 | +0.00(+0.00%) |
Jun 08, 2022 | 21.10 | 21.20 | 21.05 | 21.11 | 2,203,968 | +0.07(+0.32%) |
Jun 07, 2022 | 21.03 | 21.06 | 20.91 | 21.04 | 2,420,739 | -0.05(-0.23%) |
Jun 06, 2022 | 21.04 | 21.14 | 20.98 | 21.09 | 1,534,675 | +0.28(+1.33%) |
Jun 03, 2022 | 20.96 | 21.00 | 20.78 | 20.81 | 2,458,765 | -0.20(-0.95%) |
Jun 02, 2022 | 21.06 | 21.13 | 20.99 | 21.01 | 1,897,916 | +0.10(+0.50%) |
Jun 01, 2022 | 21.02 | 21.13 | 20.78 | 20.91 | 1,981,651 | -0.02(-0.09%) |
May 31, 2022 | 21.32 | 21.32 | 20.89 | 20.93 | 2,451,928 | -0.41(-1.92%) |
May 27, 2022 | 21.24 | 21.40 | 21.22 | 21.33 | 1,712,342 | +0.13(+0.63%) |
May 26, 2022 | 21.04 | 21.30 | 21.01 | 21.20 | 1,876,768 | +0.21(+1.00%) |
May 25, 2022 | 20.90 | 21.04 | 20.89 | 20.99 | 2,083,215 | -0.10(-0.50%) |
May 24, 2022 | 21.29 | 21.29 | 20.96 | 21.10 | 1,569,190 | -0.26(-1.20%) |
May 23, 2022 | 21.23 | 21.36 | 21.20 | 21.35 | 2,218,794 | +0.19(+0.90%) |
May 20, 2022 | 21.21 | 21.24 | 21.12 | 21.16 | 1,509,605 | -0.14(-0.67%) |
May 19, 2022 | 21.19 | 21.39 | 21.13 | 21.31 | 2,254,955 | -0.01(-0.04%) |
May 18, 2022 | 21.62 | 21.63 | 21.27 | 21.32 | 4,022,125 | -0.53(-2.44%) |
May 17, 2022 | 21.60 | 21.90 | 21.60 | 21.85 | 5,333,136 | +0.11(+0.53%) |
May 16, 2022 | 21.53 | 21.79 | 21.51 | 21.73 | 8,177,589 | +0.63(+2.98%) |
May 13, 2022 | 20.94 | 21.12 | 20.85 | 21.11 | 2,071,544 | +0.20(+0.96%) |
May 12, 2022 | 20.73 | 20.94 | 20.61 | 20.91 | 3,471,807 | +0.10(+0.46%) |
May 11, 2022 | 20.65 | 20.85 | 20.63 | 20.81 | 3,519,762 | +0.37(+1.82%) |
May 10, 2022 | 20.53 | 20.58 | 20.42 | 20.44 | 2,168,757 | +0.14(+0.70%) |
May 09, 2022 | 20.66 | 20.68 | 20.24 | 20.30 | 6,383,369 | -0.49(-2.34%) |
May 06, 2022 | 20.92 | 20.95 | 20.74 | 20.78 | 2,727,864 | -0.26(-1.22%) |
May 05, 2022 | 21.10 | 21.10 | 20.92 | 21.04 | 1,693,021 | +0.04(+0.18%) |
May 04, 2022 | 20.95 | 21.06 | 20.86 | 21.00 | 1,838,063 | +0.19(+0.91%) |
May 03, 2022 | 20.97 | 21.08 | 20.77 | 20.81 | 1,422,547 | -0.11(-0.55%) |
May 02, 2022 | 20.91 | 20.93 | 20.72 | 20.93 | 2,242,145 | -0.08(-0.36%) |
Apr 29, 2022 | 21.28 | 21.29 | 20.99 | 21.00 | 1,564,859 | -0.23(-1.08%) |
Apr 28, 2022 | 21.19 | 21.25 | 21.07 | 21.23 | 2,084,506 | +0.10(+0.45%) |
Apr 27, 2022 | 21.15 | 21.22 | 21.11 | 21.14 | 3,553,882 | +0.00(+0.00%) |
Apr 26, 2022 | 21.23 | 21.28 | 20.98 | 21.14 | 3,200,414 | +0.06(+0.27%) |
Apr 25, 2022 | 21.05 | 21.12 | 20.90 | 21.08 | 5,840,477 | -0.17(-0.81%) |
Apr 22, 2022 | 21.48 | 21.51 | 21.24 | 21.25 | 3,614,599 | -0.27(-1.24%) |
Apr 21, 2022 | 21.55 | 21.58 | 21.44 | 21.52 | 2,860,642 | -0.04(-0.18%) |
Apr 20, 2022 | 21.60 | 21.62 | 21.40 | 21.55 | 3,223,176 | +0.03(+0.13%) |
Apr 19, 2022 | 21.65 | 21.65 | 21.51 | 21.53 | 4,695,236 | -0.21(-0.96%) |
Apr 18, 2022 | 21.58 | 21.77 | 21.57 | 21.73 | 4,079,542 | +0.26(+1.20%) |
Apr 14, 2022 | 21.53 | 21.56 | 21.43 | 21.48 | 3,440,860 | -0.10(-0.49%) |
Apr 13, 2022 | 21.54 | 21.60 | 21.42 | 21.58 | 3,077,699 | -0.03(-0.13%) |
Apr 12, 2022 | 21.56 | 21.67 | 21.52 | 21.61 | 4,146,368 | +0.17(+0.80%) |
Apr 11, 2022 | 21.35 | 21.46 | 21.27 | 21.44 | 5,512,352 | +0.17(+0.81%) |
Apr 08, 2022 | 21.05 | 21.27 | 21.05 | 21.27 | 5,823,968 | +0.32(+1.54%) |
Apr 07, 2022 | 20.90 | 20.97 | 20.84 | 20.94 | 1,765,894 | +0.05(+0.23%) |
Apr 06, 2022 | 20.83 | 20.91 | 20.78 | 20.90 | 2,329,940 | -0.01(-0.05%) |
Apr 05, 2022 | 21.00 | 21.13 | 20.90 | 20.91 | 3,670,451 | +0.08(+0.37%) |
Apr 04, 2022 | 20.88 | 20.91 | 20.74 | 20.83 | 1,910,544 | +0.14(+0.69%) |
Apr 01, 2022 | 20.82 | 20.91 | 20.65 | 20.69 | 1,658,435 | -0.13(-0.64%) |
Mar 31, 2022 | 21.01 | 21.15 | 20.79 | 20.82 | 2,887,822 | -0.13(-0.64%) |
Mar 30, 2022 | 20.82 | 21.02 | 20.81 | 20.95 | 3,554,342 | +0.26(+1.24%) |
Mar 29, 2022 | 20.56 | 20.79 | 20.36 | 20.70 | 5,055,633 | -0.16(-0.78%) |
Mar 28, 2022 | 20.88 | 20.92 | 20.77 | 20.86 | 4,179,692 | -0.31(-1.48%) |
Mar 25, 2022 | 21.02 | 21.18 | 21.00 | 21.17 | 2,795,358 | +0.16(+0.77%) |
Mar 24, 2022 | 21.11 | 21.15 | 20.95 | 21.01 | 4,342,337 | -0.14(-0.67%) |
Mar 23, 2022 | 21.19 | 21.30 | 21.10 | 21.15 | 3,992,142 | +0.10(+0.45%) |
Mar 22, 2022 | 21.13 | 21.14 | 20.94 | 21.06 | 3,563,894 | +0.04(+0.18%) |
Mar 21, 2022 | 20.80 | 21.09 | 20.79 | 21.02 | 5,614,493 | +0.44(+2.13%) |
Mar 18, 2022 | 20.49 | 20.58 | 20.42 | 20.58 | 1,890,464 | +0.01(+0.05%) |
Mar 17, 2022 | 20.36 | 20.63 | 20.36 | 20.57 | 2,309,688 | +0.24(+1.17%) |
Mar 16, 2022 | 20.67 | 20.73 | 20.31 | 20.34 | 2,811,408 | -0.33(-1.61%) |
Mar 15, 2022 | 20.55 | 20.73 | 20.47 | 20.67 | 3,908,384 | -0.08(-0.37%) |
Mar 14, 2022 | 20.68 | 20.92 | 20.63 | 20.74 | 3,341,222 | -0.04(-0.18%) |
Mar 11, 2022 | 20.63 | 20.85 | 20.52 | 20.78 | 2,694,477 | +0.07(+0.32%) |
Mar 10, 2022 | 20.91 | 20.93 | 20.58 | 20.72 | 4,766,330 | -0.09(-0.41%) |
Mar 09, 2022 | 20.94 | 20.94 | 20.59 | 20.80 | 5,427,219 | -0.32(-1.53%) |
Mar 08, 2022 | 21.15 | 21.35 | 20.63 | 21.13 | 8,319,465 | -0.03(-0.13%) |
Mar 07, 2022 | 21.15 | 21.17 | 20.79 | 21.15 | 8,805,016 | +0.37(+1.79%) |
Mar 04, 2022 | 21.24 | 21.54 | 20.55 | 20.78 | 11,871,592 | -0.07(-0.32%) |
Mar 03, 2022 | 20.54 | 21.08 | 20.47 | 20.85 | 10,593,540 | +0.46(+2.24%) |
Mar 02, 2022 | 20.60 | 20.60 | 20.30 | 20.39 | 5,816,287 | -0.01(-0.05%) |
Mar 01, 2022 | 20.29 | 20.49 | 20.20 | 20.40 | 5,315,302 | +0.49(+2.44%) |
Feb 28, 2022 | 19.95 | 19.98 | 19.76 | 19.92 | 4,409,956 | +0.23(+1.16%) |
Feb 25, 2022 | 19.87 | 19.83 | 19.63 | 19.69 | 4,172,802 | -0.57(-2.82%) |
Feb 24, 2022 | 20.82 | 20.84 | 20.14 | 20.26 | 7,101,615 | -0.10(-0.51%) |
Feb 23, 2022 | 20.41 | 20.43 | 20.29 | 20.36 | 2,924,016 | +0.01(+0.05%) |
Feb 22, 2022 | 20.05 | 20.36 | 20.03 | 20.35 | 3,134,116 | +0.33(+1.66%) |
Feb 18, 2022 | 20.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 20.03 | 20.06 | 19.96 | 20.05 | 1,587,577 | +0.07(+0.33%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.98 | 1,737,437 | +0.06(+0.29%) |
Feb 15, 2022 | 19.90 | 19.93 | 19.85 | 19.93 | 1,250,984 | -0.08(-0.38%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.79 | 20.00 | 2,129,651 | -0.08(-0.38%) |
Feb 11, 2022 | 20.01 | 20.14 | 19.94 | 20.08 | 1,830,520 | +0.07(+0.33%) |
Feb 10, 2022 | 20.22 | 20.34 | 19.99 | 20.01 | 2,370,199 | -0.14(-0.71%) |
Feb 09, 2022 | 19.94 | 20.15 | 19.94 | 20.15 | 2,602,137 | +0.33(+1.68%) |
Feb 08, 2022 | 19.69 | 19.83 | 19.66 | 19.82 | 1,527,537 | +0.14(+0.73%) |
Feb 07, 2022 | 19.67 | 19.75 | 19.64 | 19.68 | 1,468,112 | +0.09(+0.44%) |
Feb 04, 2022 | 19.50 | 19.62 | 19.46 | 19.59 | 1,755,129 | +0.13(+0.68%) |
Feb 03, 2022 | 19.40 | 19.56 | 19.46 | 1,261,602 | +0.03(+0.15%) | |
Feb 02, 2022 | 19.53 | 19.53 | 19.37 | 19.43 | 2,460,264 | -0.05(-0.24%) |
Feb 01, 2022 | 19.33 | 19.51 | 19.33 | 19.48 | 2,369,271 | +0.27(+1.39%) |
Jan 31, 2022 | 19.24 | 19.21 | 2,008,487 | +0.01(+0.05%) | ||
Jan 28, 2022 | 19.06 | 19.20 | 19.05 | 19.20 | 1,452,108 | +0.23(+1.20%) |
Jan 27, 2022 | 19.13 | 19.15 | 18.96 | 18.97 | 1,385,441 | -0.22(-1.14%) |
Jan 26, 2022 | 19.21 | 19.24 | 19.14 | 19.19 | 1,827,894 | -0.03(-0.15%) |
Jan 25, 2022 | 19.15 | 19.26 | 19.12 | 19.22 | 2,330,152 | +0.08(+0.40%) |
Jan 24, 2022 | 19.03 | 19.15 | 18.89 | 19.15 | 3,039,458 | -0.03(-0.15%) |
Jan 21, 2022 | 19.23 | 19.23 | 19.11 | 19.17 | 2,488,548 | -0.10(-0.54%) |
Jan 20, 2022 | 19.35 | 19.40 | 19.28 | 19.28 | 1,663,886 | -0.04(-0.20%) |
Jan 19, 2022 | 19.12 | 19.32 | 19.12 | 19.32 | 2,228,134 | +0.32(+1.70%) |
Jan 18, 2022 | 18.93 | 19.03 | 18.89 | 18.99 | 1,591,788 | +0.02(+0.10%) |
Jan 14, 2022 | 18.97 | 0 | +0.23(+1.22%) | |||
Jan 13, 2022 | 18.89 | 18.89 | 18.72 | 18.75 | 657,788 | -0.10(-0.55%) |
Jan 12, 2022 | 18.91 | 18.91 | 18.78 | 18.85 | 1,376,967 | +0.01(+0.05%) |
Jan 11, 2022 | 18.70 | 18.86 | 18.63 | 18.84 | 872,269 | +0.11(+0.61%) |
Jan 10, 2022 | 18.76 | 18.77 | 18.59 | 18.73 | 750,826 | -0.15(-0.81%) |
Jan 07, 2022 | 18.78 | 18.88 | 18.74 | 18.88 | 468,137 | +0.16(+0.86%) |
Jan 06, 2022 | 18.69 | 18.73 | 18.60 | 18.72 | 550,460 | -0.02(-0.10%) |
Jan 05, 2022 | 18.77 | 18.79 | 18.70 | 18.74 | 1,167,717 | -0.10(-0.56%) |
Jan 04, 2022 | 18.77 | 18.90 | 18.76 | 18.84 | 793,608 | +0.12(+0.66%) |
Jan 03, 2022 | 18.74 | 18.80 | 18.65 | 18.72 | 584,846 | -0.08(-0.40%) |
Dec 31, 2021 | 18.86 | 18.88 | 18.77 | 18.79 | 370,704 | -0.07(-0.35%) |
Dec 30, 2021 | 18.94 | 18.96 | 18.84 | 18.86 | 527,889 | -0.13(-0.70%) |
Dec 29, 2021 | 18.80 | 19.01 | 18.80 | 18.99 | 824,035 | +0.18(+0.96%) |
Dec 28, 2021 | 18.93 | 18.94 | 18.80 | 18.81 | 481,376 | -0.17(-0.90%) |
Dec 27, 2021 | 18.96 | 18.99 | 18.93 | 18.98 | 486,410 | +0.02(+0.10%) |
Dec 23, 2021 | 18.93 | 19.01 | 18.88 | 18.97 | 459,538 | +0.03(+0.15%) |
Dec 22, 2021 | 18.83 | 18.94 | 18.83 | 18.94 | 827,540 | +0.22(+1.17%) |
Dec 21, 2021 | 18.48 | 18.73 | 18.45 | 18.72 | 721,894 | +0.30(+1.65%) |
Dec 20, 2021 | 18.48 | 18.49 | 18.38 | 18.41 | 1,282,601 | -0.22(-1.17%) |
Dec 17, 2021 | 18.74 | 18.76 | 18.63 | 18.63 | 635,164 | -0.15(-0.81%) |
Dec 16, 2021 | 18.67 | 18.81 | 18.64 | 18.78 | 682,683 | +0.06(+0.30%) |
Dec 15, 2021 | 18.78 | 18.79 | 18.60 | 18.73 | 1,076,017 | -0.09(-0.46%) |
Dec 14, 2021 | 18.80 | 18.84 | 18.76 | 18.81 | 753,572 | +0.00(+0.00%) |
Dec 13, 2021 | 18.75 | 18.84 | 18.72 | 18.81 | 1,207,633 | +0.05(+0.25%) |
Dec 10, 2021 | 18.68 | 18.77 | 18.67 | 18.77 | 538,554 | +0.04(+0.20%) |
Dec 09, 2021 | 18.73 | 18.77 | 18.62 | 18.73 | 1,502,473 | -0.10(-0.56%) |
Dec 08, 2021 | 18.82 | 18.85 | 18.76 | 18.83 | 648,601 | +0.01(+0.05%) |
Dec 07, 2021 | 18.85 | 18.85 | 18.75 | 18.82 | 584,041 | -0.02(-0.10%) |
Dec 06, 2021 | 18.80 | 18.86 | 18.71 | 18.84 | 663,118 | +0.06(+0.30%) |
Dec 03, 2021 | 18.83 | 18.90 | 18.73 | 18.78 | 751,513 | +0.08(+0.41%) |
Dec 02, 2021 | 18.62 | 18.77 | 18.56 | 18.71 | 1,447,832 | +0.31(+1.71%) |