Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.20 | 16.54 | 16.17 | 16.54 | 15,738 | +0.44(+2.74%) |
Nov 29, 2022 | 16.03 | 16.18 | 16.03 | 16.10 | 20,948 | +0.20(+1.26%) |
Nov 28, 2022 | 15.87 | 16.00 | 15.85 | 15.90 | 46,168 | -0.11(-0.72%) |
Nov 25, 2022 | 16.06 | 16.07 | 15.96 | 16.02 | 4,675 | +0.08(+0.51%) |
Nov 23, 2022 | 15.74 | 15.98 | 15.74 | 15.94 | 15,133 | +0.07(+0.45%) |
Nov 22, 2022 | 15.85 | 15.95 | 15.75 | 15.86 | 13,059 | -0.06(-0.36%) |
Nov 21, 2022 | 15.83 | 15.93 | 15.71 | 15.92 | 16,548 | +0.10(+0.61%) |
Nov 18, 2022 | 15.87 | 15.89 | 15.74 | 15.83 | 41,514 | -0.03(-0.18%) |
Nov 17, 2022 | 15.57 | 15.87 | 15.53 | 15.86 | 37,594 | -0.11(-0.72%) |
Nov 16, 2022 | 16.21 | 16.24 | 15.94 | 15.97 | 39,961 | -0.36(-2.23%) |
Nov 15, 2022 | 16.59 | 16.59 | 16.33 | 16.33 | 13,651 | -0.03(-0.18%) |
Nov 14, 2022 | 16.22 | 16.46 | 16.22 | 16.36 | 30,814 | +0.00(+0.00%) |
Nov 11, 2022 | 16.05 | 16.46 | 16.05 | 16.36 | 19,719 | +0.35(+2.21%) |
Nov 10, 2022 | 16.08 | 16.11 | 15.86 | 16.01 | 22,188 | +0.07(+0.42%) |
Nov 09, 2022 | 16.12 | 16.28 | 15.93 | 15.94 | 14,643 | -0.30(-1.85%) |
Nov 08, 2022 | 16.12 | 16.29 | 16.12 | 16.24 | 25,368 | +0.22(+1.40%) |
Nov 07, 2022 | 16.19 | 16.20 | 16.01 | 16.02 | 11,707 | -0.27(-1.65%) |
Nov 04, 2022 | 16.36 | 16.41 | 16.20 | 16.29 | 13,773 | +0.55(+3.47%) |
Nov 03, 2022 | 15.40 | 15.84 | 15.40 | 15.74 | 55,320 | +0.43(+2.82%) |
Nov 02, 2022 | 15.77 | 15.31 | 15.31 | 17,874 | -0.49(-3.09%) | |
Nov 01, 2022 | 15.71 | 15.88 | 15.63 | 15.80 | 27,076 | +0.34(+2.17%) |
Oct 31, 2022 | 15.08 | 15.57 | 15.08 | 15.46 | 117,246 | +0.25(+1.64%) |
Oct 28, 2022 | 15.12 | 15.22 | 15.01 | 15.21 | 20,121 | -0.05(-0.31%) |
Oct 27, 2022 | 15.11 | 15.36 | 15.11 | 15.26 | 22,271 | +0.14(+0.95%) |
Oct 26, 2022 | 15.01 | 15.32 | 15.01 | 15.12 | 13,417 | +0.04(+0.25%) |
Oct 25, 2022 | 15.01 | 15.18 | 15.01 | 15.08 | 59,121 | +0.08(+0.51%) |
Oct 24, 2022 | 15.22 | 15.22 | 14.87 | 15.00 | 25,345 | -0.67(-4.28%) |
Oct 21, 2022 | 15.26 | 15.72 | 15.26 | 15.67 | 40,221 | +0.30(+1.93%) |
Oct 20, 2022 | 15.41 | 15.63 | 15.34 | 15.38 | 15,205 | +0.10(+0.63%) |
Oct 19, 2022 | 15.35 | 15.42 | 15.18 | 15.28 | 28,108 | -0.26(-1.66%) |
Oct 18, 2022 | 15.73 | 15.73 | 15.43 | 15.54 | 13,885 | +0.03(+0.19%) |
Oct 17, 2022 | 15.38 | 15.60 | 15.37 | 15.51 | 8,043 | +0.45(+2.99%) |
Oct 14, 2022 | 15.49 | 15.49 | 15.04 | 15.06 | 12,832 | -0.40(-2.60%) |
Oct 13, 2022 | 14.98 | 15.49 | 14.98 | 15.46 | 12,372 | +0.16(+1.06%) |
Oct 12, 2022 | 15.35 | 15.36 | 15.23 | 15.30 | 80,920 | +0.01(+0.06%) |
Oct 11, 2022 | 15.54 | 15.54 | 15.24 | 15.29 | 34,146 | -0.31(-1.99%) |
Oct 10, 2022 | 15.66 | 15.69 | 15.51 | 15.60 | 23,409 | -0.04(-0.28%) |
Oct 07, 2022 | 15.86 | 15.86 | 15.62 | 15.64 | 69,971 | -0.40(-2.51%) |
Oct 06, 2022 | 16.16 | 16.16 | 15.99 | 16.05 | 29,988 | -0.16(-1.00%) |
Oct 05, 2022 | 16.15 | 16.27 | 15.97 | 16.21 | 51,837 | -0.07(-0.41%) |
Oct 04, 2022 | 16.18 | 16.34 | 16.15 | 16.28 | 18,034 | +0.38(+2.41%) |
Oct 03, 2022 | 15.63 | 15.90 | 15.63 | 15.89 | 11,733 | +0.46(+2.98%) |
Sep 30, 2022 | 15.44 | 15.54 | 15.40 | 15.43 | 23,040 | +0.10(+0.62%) |
Sep 29, 2022 | 15.34 | 15.35 | 15.18 | 15.34 | 159,281 | -0.35(-2.26%) |
Sep 28, 2022 | 15.40 | 15.73 | 15.40 | 15.69 | 28,276 | +0.21(+1.36%) |
Sep 27, 2022 | 15.65 | 15.74 | 15.42 | 15.48 | 23,443 | -0.07(-0.43%) |
Sep 26, 2022 | 15.72 | 15.78 | 15.51 | 15.55 | 33,168 | -0.32(-1.99%) |
Sep 23, 2022 | 16.06 | 16.06 | 15.78 | 15.86 | 22,420 | -0.49(-2.97%) |
Sep 22, 2022 | 16.43 | 16.43 | 16.22 | 16.35 | 66,890 | -0.06(-0.35%) |
Sep 21, 2022 | 16.59 | 16.66 | 16.41 | 16.41 | 5,794 | -0.35(-2.10%) |
Sep 20, 2022 | 16.75 | 16.84 | 16.66 | 16.76 | 48,475 | -0.07(-0.40%) |
Sep 19, 2022 | 16.46 | 16.83 | 16.46 | 16.83 | 12,473 | +0.25(+1.50%) |
Sep 16, 2022 | 16.46 | 16.63 | 16.46 | 16.58 | 10,716 | -0.18(-1.09%) |
Sep 15, 2022 | 16.84 | 17.02 | 16.76 | 16.76 | 20,926 | -0.26(-1.51%) |
Sep 14, 2022 | 17.04 | 17.14 | 16.95 | 17.02 | 17,955 | +0.11(+0.68%) |
Sep 13, 2022 | 17.11 | 17.18 | 16.88 | 16.90 | 45,476 | -0.53(-3.06%) |
Sep 12, 2022 | 17.34 | 17.52 | 17.33 | 17.44 | 43,667 | +0.28(+1.61%) |
Sep 09, 2022 | 17.04 | 17.23 | 17.04 | 17.16 | 21,568 | +0.26(+1.52%) |
Sep 08, 2022 | 16.74 | 16.90 | 16.73 | 16.90 | 22,062 | +0.06(+0.34%) |
Sep 07, 2022 | 16.56 | 16.87 | 16.56 | 16.85 | 10,803 | +0.25(+1.49%) |
Sep 06, 2022 | 16.79 | 16.79 | 16.60 | 16.60 | 9,302 | -0.26(-1.53%) |
Sep 02, 2022 | 17.01 | 17.09 | 16.84 | 16.86 | 19,986 | -0.46(-2.64%) |
Sep 01, 2022 | 16.94 | 17.31 | 16.77 | 17.31 | 15,773 | +0.23(+1.34%) |
Aug 31, 2022 | 17.16 | 17.35 | 17.05 | 17.08 | 16,522 | -0.02(-0.11%) |
Aug 30, 2022 | 17.29 | 17.35 | 17.05 | 17.10 | 13,449 | -0.13(-0.77%) |
Aug 29, 2022 | 17.30 | 17.39 | 17.22 | 17.24 | 7,679 | -0.10(-0.55%) |
Aug 26, 2022 | 17.62 | 17.62 | 17.25 | 17.33 | 16,635 | -0.23(-1.30%) |
Aug 25, 2022 | 17.34 | 17.56 | 17.34 | 17.56 | 6,684 | +0.26(+1.49%) |
Aug 24, 2022 | 17.23 | 17.44 | 17.23 | 17.30 | 19,771 | +0.00(+0.02%) |
Aug 23, 2022 | 17.13 | 17.36 | 17.13 | 17.30 | 19,398 | +0.16(+0.92%) |
Aug 22, 2022 | 17.17 | 17.22 | 17.09 | 17.14 | 7,775 | -0.14(-0.83%) |
Aug 19, 2022 | 17.43 | 17.43 | 17.23 | 17.28 | 24,664 | -0.45(-2.52%) |
Aug 18, 2022 | 17.80 | 17.87 | 17.53 | 17.73 | 15,617 | -0.06(-0.32%) |
Aug 17, 2022 | 17.75 | 17.82 | 17.66 | 17.79 | 20,077 | -0.04(-0.21%) |
Aug 16, 2022 | 17.84 | 17.92 | 17.83 | 17.83 | 5,317 | -0.07(-0.41%) |
Aug 15, 2022 | 17.84 | 17.95 | 17.84 | 17.90 | 16,352 | -0.04(-0.24%) |
Aug 12, 2022 | 17.74 | 17.98 | 17.74 | 17.94 | 18,460 | +0.17(+0.97%) |
Aug 11, 2022 | 17.89 | 17.89 | 17.73 | 17.77 | 9,121 | +0.02(+0.11%) |
Aug 10, 2022 | 17.61 | 17.90 | 17.61 | 17.75 | 22,917 | +0.32(+1.86%) |
Aug 09, 2022 | 17.44 | 17.48 | 17.37 | 17.43 | 20,844 | -0.06(-0.33%) |
Aug 08, 2022 | 17.55 | 17.61 | 17.45 | 17.48 | 43,354 | +0.11(+0.66%) |
Aug 05, 2022 | 17.30 | 17.42 | 17.30 | 17.37 | 24,727 | -0.14(-0.82%) |
Aug 04, 2022 | 17.62 | 17.62 | 17.37 | 17.51 | 208,092 | +0.16(+0.93%) |
Aug 03, 2022 | 17.27 | 17.40 | 17.23 | 17.35 | 32,645 | +0.00(+0.00%) |
Aug 02, 2022 | 17.36 | 17.43 | 17.25 | 17.35 | 22,891 | -0.02(-0.11%) |
Aug 01, 2022 | 17.31 | 17.54 | 17.31 | 17.37 | 16,823 | -0.08(-0.44%) |
Jul 29, 2022 | 17.26 | 17.49 | 17.26 | 17.45 | 51,912 | +0.09(+0.49%) |
Jul 28, 2022 | 17.21 | 17.36 | 17.10 | 17.36 | 11,140 | +0.28(+1.62%) |
Jul 27, 2022 | 16.92 | 17.20 | 16.91 | 17.08 | 12,403 | +0.30(+1.82%) |
Jul 26, 2022 | 16.90 | 16.94 | 16.74 | 16.78 | 19,032 | -0.20(-1.18%) |
Jul 25, 2022 | 16.92 | 17.02 | 16.86 | 16.98 | 20,161 | +0.24(+1.42%) |
Jul 22, 2022 | 17.00 | 17.00 | 16.74 | 16.74 | 14,187 | -0.60(-3.46%) |
Jul 21, 2022 | 16.70 | 17.34 | 16.65 | 17.34 | 25,617 | +0.57(+3.41%) |
Jul 20, 2022 | 16.81 | 16.83 | 16.61 | 16.77 | 13,441 | +0.21(+1.27%) |
Jul 19, 2022 | 16.74 | 16.86 | 16.56 | 16.56 | 21,598 | +0.07(+0.40%) |
Jul 18, 2022 | 16.63 | 16.74 | 16.46 | 16.49 | 31,474 | +0.14(+0.87%) |
Jul 15, 2022 | 16.31 | 16.44 | 16.21 | 16.35 | 47,271 | +0.12(+0.76%) |
Jul 14, 2022 | 16.20 | 16.23 | 16.06 | 16.23 | 12,359 | -0.23(-1.39%) |
Jul 13, 2022 | 16.37 | 16.56 | 16.28 | 16.46 | 74,941 | +0.02(+0.12%) |
Jul 12, 2022 | 16.43 | 16.59 | 16.37 | 16.44 | 11,821 | -0.07(-0.40%) |
Jul 11, 2022 | 16.64 | 16.71 | 16.48 | 16.50 | 52,113 | -0.42(-2.48%) |
Jul 08, 2022 | 17.03 | 17.04 | 16.80 | 16.92 | 20,350 | +0.06(+0.34%) |
Jul 07, 2022 | 16.86 | 16.98 | 16.78 | 16.86 | 168,495 | +0.26(+1.55%) |
Jul 06, 2022 | 16.59 | 16.61 | 16.37 | 16.61 | 26,858 | -0.03(-0.17%) |
Jul 05, 2022 | 16.49 | 16.64 | 16.34 | 16.64 | 21,610 | -0.25(-1.47%) |
Jul 01, 2022 | 16.68 | 16.89 | 16.57 | 16.88 | 16,979 | +0.06(+0.34%) |
Jun 30, 2022 | 16.83 | 16.90 | 16.52 | 16.83 | 28,538 | -0.05(-0.28%) |
Jun 29, 2022 | 17.29 | 17.29 | 16.83 | 16.87 | 39,510 | -0.10(-0.56%) |
Jun 28, 2022 | 17.11 | 17.37 | 16.95 | 16.97 | 11,898 | -0.17(-1.00%) |
Jun 27, 2022 | 17.18 | 17.29 | 17.09 | 17.14 | 9,246 | +0.05(+0.27%) |
Jun 24, 2022 | 17.15 | 17.20 | 17.05 | 17.09 | 6,661 | +0.10(+0.61%) |
Jun 23, 2022 | 16.91 | 16.99 | 16.64 | 16.99 | 25,347 | +0.19(+1.12%) |
Jun 22, 2022 | 16.76 | 16.97 | 16.75 | 16.80 | 30,438 | -0.15(-0.89%) |
Jun 21, 2022 | 16.87 | 17.13 | 16.87 | 16.95 | 47,765 | +0.26(+1.58%) |
Jun 17, 2022 | 16.71 | 16.81 | 16.60 | 16.69 | 61,707 | -0.08(-0.45%) |
Jun 16, 2022 | 16.86 | 16.91 | 16.73 | 16.76 | 50,923 | -0.50(-2.88%) |
Jun 15, 2022 | 17.07 | 17.37 | 17.00 | 17.26 | 23,628 | +0.25(+1.49%) |
Jun 14, 2022 | 17.01 | 17.04 | 16.78 | 17.01 | 64,246 | +0.00(+0.00%) |
Jun 13, 2022 | 17.19 | 17.26 | 16.99 | 17.01 | 32,153 | -0.71(-4.03%) |
Jun 10, 2022 | 17.72 | 17.73 | 17.50 | 17.72 | 23,576 | -0.42(-2.33%) |
Jun 09, 2022 | 18.35 | 18.35 | 18.01 | 18.15 | 20,679 | -0.29(-1.58%) |
Jun 08, 2022 | 18.53 | 18.56 | 18.31 | 18.44 | 28,792 | -0.16(-0.86%) |
Jun 07, 2022 | 18.50 | 18.69 | 18.44 | 18.60 | 13,068 | -0.38(-1.98%) |
Jun 06, 2022 | 18.86 | 18.97 | 18.62 | 18.97 | 8,269 | +0.34(+1.82%) |
Jun 03, 2022 | 18.82 | 18.82 | 18.62 | 18.63 | 14,546 | -0.36(-1.88%) |
Jun 02, 2022 | 18.75 | 18.99 | 18.67 | 18.99 | 9,842 | +0.42(+2.28%) |
Jun 01, 2022 | 18.87 | 18.87 | 18.57 | 18.57 | 6,547 | -0.35(-1.84%) |
May 31, 2022 | 18.98 | 18.99 | 18.79 | 18.92 | 8,672 | +0.08(+0.40%) |
May 27, 2022 | 18.81 | 18.93 | 18.78 | 18.84 | 31,329 | +0.18(+0.96%) |
May 26, 2022 | 18.63 | 18.77 | 18.62 | 18.66 | 16,714 | +0.07(+0.35%) |
May 25, 2022 | 18.35 | 18.60 | 18.32 | 18.60 | 44,014 | +0.16(+0.87%) |
May 24, 2022 | 18.66 | 18.66 | 18.28 | 18.44 | 17,273 | -0.18(-0.96%) |
May 23, 2022 | 18.54 | 18.66 | 18.45 | 18.62 | 23,831 | +0.44(+2.40%) |
May 20, 2022 | 18.12 | 18.25 | 17.95 | 18.18 | 38,967 | +0.17(+0.97%) |
May 19, 2022 | 17.69 | 18.17 | 17.69 | 18.01 | 32,763 | -0.16(-0.88%) |
May 18, 2022 | 18.14 | 18.17 | 17.83 | 18.16 | 12,987 | -0.08(-0.46%) |
May 17, 2022 | 18.22 | 18.41 | 18.13 | 18.25 | 12,770 | +0.30(+1.68%) |
May 16, 2022 | 18.00 | 18.00 | 17.64 | 17.95 | 17,776 | +0.63(+3.64%) |
May 13, 2022 | 17.53 | 17.83 | 17.32 | 17.32 | 25,904 | -0.50(-2.80%) |
May 12, 2022 | 17.32 | 17.82 | 17.24 | 17.82 | 25,824 | +0.27(+1.55%) |
May 11, 2022 | 17.76 | 17.77 | 17.44 | 17.54 | 40,011 | +0.17(+0.97%) |
May 10, 2022 | 17.66 | 17.66 | 17.34 | 17.38 | 12,609 | -0.15(-0.86%) |
May 09, 2022 | 17.58 | 17.61 | 17.38 | 17.53 | 22,604 | -0.03(-0.16%) |
May 06, 2022 | 17.96 | 18.05 | 17.55 | 17.55 | 97,725 | -0.54(-3.00%) |
May 05, 2022 | 18.47 | 18.59 | 18.00 | 18.10 | 27,294 | -0.54(-2.91%) |
May 04, 2022 | 18.38 | 18.84 | 18.22 | 18.64 | 38,782 | +0.20(+1.10%) |
May 03, 2022 | 18.43 | 18.60 | 18.35 | 18.44 | 18,131 | +0.09(+0.51%) |
May 02, 2022 | 18.53 | 18.53 | 18.23 | 18.34 | 10,179 | -0.28(-1.51%) |
Apr 29, 2022 | 18.79 | 18.93 | 18.50 | 18.63 | 24,973 | -0.10(-0.55%) |
Apr 28, 2022 | 18.64 | 18.79 | 18.50 | 18.73 | 21,796 | +0.11(+0.61%) |
Apr 27, 2022 | 18.51 | 18.73 | 18.44 | 18.62 | 21,622 | +0.11(+0.59%) |
Apr 26, 2022 | 18.73 | 18.77 | 18.49 | 18.51 | 16,740 | -0.44(-2.33%) |
Apr 25, 2022 | 19.00 | 19.00 | 18.65 | 18.95 | 17,697 | -0.25(-1.30%) |
Apr 22, 2022 | 19.26 | 19.44 | 19.12 | 19.20 | 8,253 | -0.17(-0.87%) |
Apr 21, 2022 | 19.80 | 19.81 | 19.37 | 19.37 | 13,227 | -0.29(-1.48%) |
Apr 20, 2022 | 19.67 | 19.74 | 19.57 | 19.66 | 7,822 | +0.18(+0.94%) |
Apr 19, 2022 | 19.41 | 19.57 | 19.41 | 19.48 | 27,971 | +0.01(+0.07%) |
Apr 18, 2022 | 19.43 | 19.66 | 19.43 | 19.46 | 29,536 | -0.09(-0.48%) |
Apr 14, 2022 | 19.65 | 19.67 | 19.48 | 19.56 | 59,211 | -0.16(-0.81%) |
Apr 13, 2022 | 19.55 | 19.73 | 19.49 | 19.72 | 11,881 | +0.14(+0.72%) |
Apr 12, 2022 | 19.74 | 19.79 | 19.50 | 19.57 | 8,727 | -0.08(-0.38%) |
Apr 11, 2022 | 19.69 | 19.76 | 19.64 | 19.65 | 32,477 | -0.12(-0.62%) |
Apr 08, 2022 | 19.71 | 19.88 | 19.67 | 19.77 | 27,412 | +0.07(+0.34%) |
Apr 07, 2022 | 19.78 | 19.82 | 19.52 | 19.70 | 12,689 | +0.01(+0.05%) |
Apr 06, 2022 | 19.62 | 19.75 | 19.58 | 19.69 | 56,275 | -0.24(-1.19%) |
Apr 05, 2022 | 20.14 | 20.14 | 19.87 | 19.93 | 20,840 | -0.18(-0.89%) |
Apr 04, 2022 | 20.16 | 20.17 | 20.02 | 20.11 | 15,527 | +0.05(+0.23%) |
Apr 01, 2022 | 19.90 | 20.06 | 19.80 | 20.06 | 10,071 | +0.47(+2.40%) |
Mar 31, 2022 | 19.92 | 20.05 | 19.59 | 19.59 | 17,581 | -0.33(-1.65%) |
Mar 30, 2022 | 20.27 | 20.27 | 19.82 | 19.92 | 49,864 | -0.08(-0.38%) |
Mar 29, 2022 | 20.02 | 20.03 | 19.84 | 20.00 | 32,540 | +0.23(+1.19%) |
Mar 28, 2022 | 19.57 | 19.76 | 19.57 | 19.76 | 18,535 | -0.02(-0.10%) |
Mar 25, 2022 | 19.68 | 19.79 | 19.62 | 19.78 | 31,527 | +0.11(+0.58%) |
Mar 24, 2022 | 19.50 | 19.73 | 19.32 | 19.67 | 17,680 | +0.07(+0.38%) |
Mar 23, 2022 | 19.58 | 19.67 | 19.48 | 19.59 | 21,745 | -0.12(-0.62%) |
Mar 22, 2022 | 19.71 | 19.79 | 19.71 | 19.71 | 22,471 | +0.20(+1.00%) |
Mar 21, 2022 | 19.54 | 19.62 | 19.49 | 19.52 | 23,456 | -0.16(-0.81%) |
Mar 18, 2022 | 19.34 | 19.73 | 19.34 | 19.68 | 17,118 | +0.03(+0.14%) |
Mar 17, 2022 | 19.39 | 19.66 | 19.33 | 19.65 | 28,004 | +0.30(+1.54%) |
Mar 16, 2022 | 19.18 | 19.43 | 19.15 | 19.35 | 40,209 | +0.54(+2.88%) |
Mar 15, 2022 | 18.73 | 18.88 | 18.64 | 18.81 | 19,718 | +0.12(+0.62%) |
Mar 14, 2022 | 18.74 | 18.93 | 18.62 | 18.69 | 51,608 | +0.41(+2.22%) |
Mar 11, 2022 | 18.76 | 18.78 | 18.29 | 18.29 | 34,882 | -0.25(-1.36%) |
Mar 10, 2022 | 18.49 | 18.68 | 18.37 | 18.54 | 14,911 | -0.34(-1.80%) |
Mar 09, 2022 | 18.49 | 19.02 | 18.48 | 18.88 | 48,710 | +1.06(+5.97%) |
Mar 08, 2022 | 17.69 | 18.20 | 17.56 | 17.82 | 68,908 | +0.33(+1.89%) |
Mar 07, 2022 | 17.86 | 17.91 | 17.29 | 17.48 | 37,029 | -0.48(-2.65%) |
Mar 04, 2022 | 18.23 | 18.35 | 17.91 | 17.96 | 35,582 | -0.81(-4.32%) |
Mar 03, 2022 | 19.29 | 19.29 | 18.73 | 18.77 | 24,215 | -0.71(-3.64%) |
Mar 02, 2022 | 19.32 | 19.53 | 19.30 | 19.48 | 37,048 | +0.33(+1.70%) |
Mar 01, 2022 | 19.67 | 19.67 | 19.12 | 19.15 | 35,998 | -0.54(-2.75%) |
Feb 28, 2022 | 19.81 | 19.95 | 19.65 | 19.70 | 30,014 | -0.55(-2.72%) |
Feb 25, 2022 | 19.84 | 20.25 | 19.90 | 20.25 | 36,127 | +0.51(+2.60%) |
Feb 24, 2022 | 19.46 | 19.73 | 19.00 | 19.73 | 145,916 | -0.44(-2.20%) |
Feb 23, 2022 | 20.53 | 20.60 | 20.12 | 20.18 | 46,066 | -0.20(-0.97%) |
Feb 22, 2022 | 20.43 | 20.59 | 20.22 | 20.38 | 38,914 | -0.31(-1.49%) |
Feb 18, 2022 | 20.68 | 0 | -0.08(-0.38%) | |||
Feb 17, 2022 | 20.96 | 20.96 | 20.67 | 20.76 | 37,627 | -0.22(-1.05%) |
Feb 16, 2022 | 21.05 | 21.11 | 20.84 | 20.98 | 31,387 | -0.05(-0.22%) |
Feb 15, 2022 | 20.99 | 21.06 | 20.83 | 21.03 | 22,985 | +0.64(+3.16%) |
Feb 14, 2022 | 20.53 | 20.53 | 20.30 | 20.39 | 11,605 | -0.39(-1.88%) |
Feb 11, 2022 | 21.03 | 21.15 | 20.70 | 20.78 | 24,235 | -0.34(-1.61%) |
Feb 10, 2022 | 21.09 | 21.38 | 21.00 | 21.12 | 11,589 | -0.24(-1.12%) |
Feb 09, 2022 | 21.26 | 21.39 | 21.19 | 21.36 | 28,677 | +0.42(+2.01%) |
Feb 08, 2022 | 20.84 | 21.01 | 20.71 | 20.94 | 78,498 | +0.05(+0.24%) |
Feb 07, 2022 | 20.83 | 21.00 | 20.78 | 20.89 | 6,691 | -0.07(-0.33%) |
Feb 04, 2022 | 20.80 | 21.02 | 20.79 | 20.96 | 12,060 | -0.07(-0.31%) |
Feb 03, 2022 | 21.23 | 20.96 | 21.02 | 14,777 | -0.22(-1.06%) | |
Feb 02, 2022 | 21.31 | 21.34 | 21.14 | 21.25 | 21,369 | +0.20(+0.94%) |
Feb 01, 2022 | 21.10 | 21.23 | 20.91 | 21.05 | 56,061 | +0.16(+0.76%) |
Jan 31, 2022 | 20.78 | 20.89 | 27,893 | +0.37(+1.79%) | ||
Jan 28, 2022 | 20.32 | 20.65 | 20.32 | 20.52 | 86,932 | -0.04(-0.20%) |
Jan 27, 2022 | 20.59 | 20.61 | 20.40 | 20.56 | 27,789 | +0.08(+0.41%) |
Jan 26, 2022 | 20.82 | 20.88 | 20.43 | 20.48 | 62,156 | -0.02(-0.08%) |
Jan 25, 2022 | 20.44 | 20.64 | 20.27 | 20.50 | 133,997 | -0.05(-0.23%) |
Jan 24, 2022 | 20.38 | 20.54 | 19.94 | 20.54 | 123,008 | -0.40(-1.89%) |
Jan 21, 2022 | 21.07 | 21.17 | 20.88 | 20.94 | 30,965 | -0.32(-1.52%) |
Jan 20, 2022 | 21.44 | 21.52 | 21.27 | 21.27 | 13,956 | -0.17(-0.77%) |
Jan 19, 2022 | 21.56 | 21.56 | 21.39 | 21.43 | 41,235 | +0.04(+0.18%) |
Jan 18, 2022 | 21.43 | 21.53 | 21.32 | 21.39 | 38,704 | -0.33(-1.51%) |
Jan 14, 2022 | 21.72 | 0 | -0.08(-0.36%) | |||
Jan 13, 2022 | 21.97 | 22.00 | 21.79 | 21.80 | 28,483 | -0.07(-0.32%) |
Jan 12, 2022 | 21.93 | 21.99 | 21.80 | 21.87 | 28,384 | +0.20(+0.94%) |
Jan 11, 2022 | 21.54 | 21.77 | 21.43 | 21.67 | 13,321 | +0.20(+0.92%) |
Jan 10, 2022 | 21.46 | 21.56 | 21.28 | 21.47 | 41,674 | -0.22(-1.04%) |
Jan 07, 2022 | 21.70 | 21.86 | 21.66 | 21.69 | 31,522 | -0.01(-0.05%) |
Jan 06, 2022 | 21.70 | 21.78 | 21.63 | 21.70 | 16,369 | -0.01(-0.06%) |
Jan 05, 2022 | 21.97 | 22.07 | 21.72 | 21.72 | 38,193 | -0.19(-0.87%) |
Jan 04, 2022 | 21.93 | 21.93 | 21.74 | 21.91 | 47,090 | +0.16(+0.73%) |
Jan 03, 2022 | 21.73 | 21.91 | 21.68 | 21.75 | 61,839 | +0.08(+0.39%) |
Dec 31, 2021 | 21.67 | 21.80 | 21.61 | 21.66 | 25,982 | +0.04(+0.17%) |
Dec 30, 2021 | 21.72 | 21.74 | 21.53 | 21.63 | 13,214 | +0.00(+0.00%) |
Dec 29, 2021 | 21.61 | 21.73 | 21.52 | 21.63 | 7,404 | +0.00(+0.02%) |
Dec 28, 2021 | 21.68 | 21.68 | 21.56 | 21.62 | 12,527 | +0.09(+0.41%) |
Dec 27, 2021 | 21.45 | 21.58 | 21.36 | 21.53 | 9,817 | +0.21(+1.01%) |
Dec 23, 2021 | 21.30 | 21.41 | 21.18 | 21.32 | 8,547 | +0.14(+0.68%) |
Dec 22, 2021 | 21.05 | 21.28 | 21.02 | 21.18 | 57,666 | +0.31(+1.47%) |
Dec 21, 2021 | 20.81 | 20.98 | 20.69 | 20.87 | 124,961 | +0.11(+0.54%) |
Dec 20, 2021 | 20.62 | 20.76 | 20.46 | 20.76 | 26,219 | -0.01(-0.04%) |
Dec 17, 2021 | 20.90 | 20.93 | 20.77 | 20.77 | 22,040 | -0.32(-1.52%) |
Dec 16, 2021 | 21.10 | 21.20 | 20.98 | 21.09 | 113,967 | +0.05(+0.24%) |
Dec 15, 2021 | 20.87 | 21.06 | 20.73 | 21.04 | 32,286 | +0.13(+0.62%) |
Dec 14, 2021 | 20.95 | 21.04 | 20.80 | 20.91 | 13,691 | -0.11(-0.51%) |
Dec 13, 2021 | 21.15 | 21.17 | 20.97 | 21.01 | 21,322 | -0.17(-0.80%) |
Dec 10, 2021 | 21.15 | 21.27 | 21.15 | 21.18 | 14,117 | +0.00(+0.00%) |
Dec 09, 2021 | 21.25 | 21.30 | 21.15 | 21.18 | 156,349 | -0.18(-0.82%) |
Dec 08, 2021 | 21.25 | 21.37 | 21.24 | 21.36 | 20,302 | +0.11(+0.52%) |
Dec 07, 2021 | 21.11 | 21.27 | 21.04 | 21.25 | 28,039 | +0.40(+1.90%) |
Dec 06, 2021 | 20.78 | 20.93 | 20.78 | 20.85 | 91,313 | +0.08(+0.39%) |
Dec 03, 2021 | 20.93 | 21.01 | 20.66 | 20.77 | 65,952 | -0.14(-0.69%) |
Dec 02, 2021 | 20.88 | 20.99 | 20.87 | 20.92 | 127,997 | +0.27(+1.30%) |