Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2022 | 15.34 | 0 | -0.10(-0.65%) | |||
Sep 01, 2022 | 15.31 | 15.46 | 15.26 | 15.44 | 21,792 | -0.01(-0.06%) |
Aug 31, 2022 | 15.55 | 15.55 | 15.36 | 15.45 | 45,905 | -0.21(-1.34%) |
Aug 30, 2022 | 15.76 | 15.79 | 15.53 | 15.66 | 36,782 | -0.26(-1.63%) |
Aug 29, 2022 | 15.81 | 16.03 | 15.76 | 15.92 | 59,960 | -0.03(-0.19%) |
Aug 26, 2022 | 15.97 | 16.08 | 15.84 | 15.95 | 67,302 | +0.10(+0.63%) |
Aug 25, 2022 | 15.99 | 15.99 | 15.63 | 15.85 | 51,349 | -0.09(-0.56%) |
Aug 24, 2022 | 15.84 | 16.00 | 15.72 | 15.94 | 60,017 | +0.05(+0.31%) |
Aug 23, 2022 | 15.84 | 15.98 | 15.60 | 15.89 | 41,397 | +0.15(+0.95%) |
Aug 22, 2022 | 15.48 | 15.81 | 15.47 | 15.74 | 66,800 | -0.06(-0.38%) |
Aug 19, 2022 | 15.75 | 15.81 | 15.42 | 15.80 | 68,704 | +0.11(+0.70%) |
Aug 18, 2022 | 15.88 | 15.88 | 15.61 | 15.69 | 95,652 | -0.36(-2.24%) |
Aug 17, 2022 | 15.61 | 16.09 | 15.61 | 16.05 | 84,780 | +0.31(+1.97%) |
Aug 16, 2022 | 15.54 | 15.84 | 15.54 | 15.74 | 83,240 | +0.24(+1.55%) |
Aug 15, 2022 | 15.26 | 15.50 | 14.97 | 15.50 | 158,861 | -0.44(-2.76%) |
Aug 12, 2022 | 15.36 | 15.94 | 15.36 | 15.94 | 139,929 | -0.17(-1.06%) |
Aug 11, 2022 | 15.96 | 16.11 | 15.85 | 16.11 | 12,095 | +0.08(+0.50%) |
Aug 10, 2022 | 15.89 | 16.11 | 15.80 | 16.03 | 13,956 | -0.10(-0.62%) |
Aug 09, 2022 | 16.04 | 16.20 | 15.90 | 16.13 | 15,463 | +0.07(+0.44%) |
Aug 08, 2022 | 16.16 | 16.16 | 15.47 | 16.06 | 23,147 | -0.01(-0.06%) |
Aug 05, 2022 | 15.67 | 16.07 | 15.53 | 16.07 | 9,816 | +0.37(+2.36%) |
Aug 04, 2022 | 15.70 | 15.74 | 15.42 | 15.70 | 18,386 | -0.38(-2.36%) |
Aug 03, 2022 | 15.80 | 16.08 | 15.68 | 16.08 | 13,590 | +0.26(+1.64%) |
Aug 02, 2022 | 15.88 | 15.92 | 15.77 | 15.82 | 12,459 | -0.35(-2.16%) |
Aug 01, 2022 | 16.18 | 16.23 | 16.06 | 16.17 | 14,577 | -0.22(-1.34%) |
Jul 29, 2022 | 16.08 | 16.43 | 16.08 | 16.39 | 6,224 | +0.12(+0.74%) |
Jul 28, 2022 | 16.26 | 16.51 | 16.20 | 16.27 | 9,428 | -0.13(-0.79%) |
Jul 27, 2022 | 16.19 | 16.40 | 16.12 | 16.40 | 9,153 | +0.34(+2.12%) |
Jul 26, 2022 | 16.23 | 16.23 | 15.84 | 16.06 | 12,430 | -0.27(-1.65%) |
Jul 25, 2022 | 16.06 | 16.33 | 16.06 | 16.33 | 4,839 | +0.22(+1.37%) |
Jul 22, 2022 | 16.33 | 16.33 | 16.09 | 16.11 | 11,883 | -0.31(-1.89%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.25 | 16.42 | 8,719 | -0.07(-0.42%) |
Jul 20, 2022 | 16.52 | 16.63 | 16.39 | 16.49 | 11,343 | -0.14(-0.84%) |
Jul 19, 2022 | 16.31 | 16.63 | 16.18 | 16.63 | 7,975 | +0.43(+2.65%) |
Jul 18, 2022 | 16.27 | 16.50 | 16.11 | 16.20 | 16,756 | +0.12(+0.75%) |
Jul 15, 2022 | 15.76 | 16.13 | 15.68 | 16.08 | 31,570 | +0.10(+0.63%) |
Jul 14, 2022 | 16.34 | 16.34 | 15.74 | 15.98 | 28,145 | -0.38(-2.32%) |
Jul 13, 2022 | 16.06 | 16.55 | 16.06 | 16.36 | 11,302 | +0.16(+0.99%) |
Jul 12, 2022 | 16.20 | 16.39 | 16.09 | 16.20 | 26,470 | -0.14(-0.86%) |
Jul 11, 2022 | 16.07 | 16.44 | 16.07 | 16.34 | 6,497 | -0.14(-0.85%) |
Jul 08, 2022 | 16.59 | 16.71 | 16.47 | 16.48 | 22,136 | +0.17(+1.04%) |
Jul 07, 2022 | 16.06 | 16.40 | 16.06 | 16.31 | 21,322 | -0.08(-0.49%) |
Jul 06, 2022 | 16.44 | 16.72 | 16.18 | 16.39 | 24,031 | -0.37(-2.21%) |
Jul 05, 2022 | 16.80 | 16.83 | 16.52 | 16.76 | 12,468 | -0.17(-1.00%) |
Jul 01, 2022 | 16.88 | 16.97 | 16.70 | 16.93 | 18,917 | +0.01(+0.06%) |
Jun 30, 2022 | 16.81 | 16.96 | 16.81 | 16.92 | 11,765 | -0.24(-1.40%) |
Jun 29, 2022 | 17.17 | 17.50 | 17.02 | 17.16 | 18,961 | -0.53(-3.00%) |
Jun 28, 2022 | 17.83 | 17.95 | 17.30 | 17.69 | 14,586 | +0.27(+1.55%) |
Jun 27, 2022 | 17.10 | 17.60 | 17.10 | 17.42 | 42,189 | -0.05(-0.31%) |
Jun 24, 2022 | 17.45 | 17.60 | 17.06 | 17.47 | 50,191 | +0.28(+1.61%) |
Jun 23, 2022 | 17.36 | 17.52 | 17.14 | 17.20 | 17,672 | -0.35(-2.00%) |
Jun 22, 2022 | 17.43 | 17.55 | 17.24 | 17.55 | 27,201 | -0.27(-1.50%) |
Jun 21, 2022 | 17.47 | 17.90 | 17.45 | 17.81 | 19,789 | +0.29(+1.68%) |
Jun 17, 2022 | 17.63 | 17.74 | 17.43 | 17.52 | 14,539 | +0.01(+0.05%) |
Jun 16, 2022 | 17.69 | 17.73 | 17.51 | 17.51 | 20,565 | -0.52(-2.86%) |
Jun 15, 2022 | 17.93 | 18.06 | 17.75 | 18.03 | 4,716 | -0.11(-0.61%) |
Jun 14, 2022 | 17.65 | 18.14 | 17.64 | 18.14 | 11,553 | +0.67(+3.85%) |
Jun 13, 2022 | 17.89 | 17.89 | 17.45 | 17.46 | 13,788 | -0.76(-4.20%) |
Jun 10, 2022 | 18.30 | 18.30 | 17.97 | 18.23 | 8,625 | -0.32(-1.74%) |
Jun 09, 2022 | 18.29 | 18.55 | 17.97 | 18.55 | 12,328 | -0.06(-0.35%) |
Jun 08, 2022 | 18.36 | 18.62 | 18.31 | 18.62 | 15,305 | +0.43(+2.38%) |
Jun 07, 2022 | 17.88 | 18.18 | 17.73 | 18.18 | 5,851 | +0.12(+0.66%) |
Jun 06, 2022 | 17.99 | 18.22 | 17.97 | 18.06 | 16,494 | -0.16(-0.86%) |
Jun 03, 2022 | 18.22 | 18.25 | 18.04 | 18.22 | 8,452 | +0.04(+0.20%) |
Jun 02, 2022 | 18.25 | 18.29 | 17.96 | 18.18 | 14,510 | +0.03(+0.15%) |
Jun 01, 2022 | 18.25 | 18.31 | 17.99 | 18.16 | 11,407 | +0.18(+1.03%) |
May 31, 2022 | 18.02 | 18.04 | 17.69 | 17.97 | 43,570 | +0.38(+2.15%) |
May 27, 2022 | 17.75 | 18.16 | 17.57 | 17.59 | 14,478 | -0.44(-2.45%) |
May 26, 2022 | 17.39 | 18.04 | 17.39 | 18.04 | 11,161 | +0.68(+3.93%) |
May 25, 2022 | 17.29 | 17.46 | 17.09 | 17.35 | 9,816 | +0.26(+1.51%) |
May 24, 2022 | 17.45 | 17.45 | 17.07 | 17.10 | 21,836 | -0.74(-4.13%) |
May 23, 2022 | 17.68 | 17.87 | 17.65 | 17.83 | 48,137 | +0.62(+3.59%) |
May 20, 2022 | 17.19 | 17.49 | 16.90 | 17.22 | 9,850 | +0.03(+0.16%) |
May 19, 2022 | 17.23 | 17.46 | 16.96 | 17.19 | 19,751 | +0.17(+0.97%) |
May 18, 2022 | 16.97 | 17.39 | 16.85 | 17.02 | 20,152 | +0.08(+0.49%) |
May 17, 2022 | 16.89 | 17.05 | 16.75 | 16.94 | 13,232 | +0.28(+1.66%) |
May 16, 2022 | 16.66 | 16.87 | 16.45 | 16.66 | 17,506 | -0.18(-1.04%) |
May 13, 2022 | 16.46 | 16.84 | 16.38 | 16.84 | 23,337 | +0.41(+2.53%) |
May 12, 2022 | 16.13 | 16.44 | 15.90 | 16.42 | 21,333 | +0.11(+0.68%) |
May 11, 2022 | 16.45 | 16.57 | 16.31 | 16.31 | 7,750 | -0.18(-1.12%) |
May 10, 2022 | 16.49 | 16.50 | 16.29 | 16.50 | 17,437 | +0.31(+1.94%) |
May 09, 2022 | 16.40 | 16.48 | 16.17 | 16.18 | 14,609 | -0.40(-2.39%) |
May 06, 2022 | 16.64 | 16.77 | 16.40 | 16.58 | 24,300 | -0.42(-2.49%) |
May 05, 2022 | 17.01 | 17.14 | 16.77 | 17.00 | 20,713 | -0.37(-2.12%) |
May 04, 2022 | 17.14 | 17.37 | 16.81 | 17.37 | 21,172 | +0.28(+1.62%) |
May 03, 2022 | 17.29 | 17.45 | 17.03 | 17.10 | 16,366 | -0.11(-0.64%) |
May 02, 2022 | 16.87 | 17.21 | 16.76 | 17.21 | 14,544 | +0.22(+1.30%) |
Apr 29, 2022 | 17.25 | 17.45 | 16.83 | 16.98 | 10,701 | +0.08(+0.49%) |
Apr 28, 2022 | 16.65 | 16.90 | 16.49 | 16.90 | 13,023 | -0.13(-0.76%) |
Apr 27, 2022 | 16.71 | 17.05 | 16.39 | 17.03 | 15,407 | +0.54(+3.30%) |
Apr 26, 2022 | 16.87 | 16.87 | 16.44 | 16.49 | 24,763 | -0.55(-3.25%) |
Apr 25, 2022 | 17.00 | 17.08 | 16.85 | 17.04 | 16,109 | -0.24(-1.39%) |
Apr 22, 2022 | 17.08 | 17.48 | 17.08 | 17.28 | 19,340 | +0.23(+1.35%) |
Apr 21, 2022 | 17.53 | 17.76 | 17.05 | 17.05 | 20,409 | -0.66(-3.75%) |
Apr 20, 2022 | 17.84 | 18.12 | 17.62 | 17.71 | 6,793 | -0.29(-1.59%) |
Apr 19, 2022 | 17.63 | 18.00 | 17.63 | 18.00 | 13,045 | +0.12(+0.67%) |
Apr 18, 2022 | 18.12 | 18.12 | 17.85 | 17.88 | 13,466 | -0.28(-1.52%) |
Apr 14, 2022 | 18.39 | 18.41 | 18.16 | 18.16 | 4,708 | -0.18(-1.00%) |
Apr 13, 2022 | 18.12 | 18.56 | 18.11 | 18.34 | 15,823 | +0.00(+0.00%) |
Apr 12, 2022 | 18.40 | 18.63 | 18.34 | 18.34 | 9,097 | -0.18(-1.00%) |
Apr 11, 2022 | 18.81 | 18.84 | 18.45 | 18.52 | 7,526 | -0.63(-3.27%) |
Apr 08, 2022 | 18.63 | 19.26 | 18.55 | 19.15 | 21,979 | +0.13(+0.68%) |
Apr 07, 2022 | 19.10 | 19.26 | 18.86 | 19.02 | 10,932 | -0.12(-0.63%) |
Apr 06, 2022 | 18.48 | 19.22 | 18.48 | 19.14 | 51,959 | -0.26(-1.33%) |
Apr 05, 2022 | 19.62 | 19.80 | 19.37 | 19.40 | 10,379 | -0.33(-1.68%) |
Apr 04, 2022 | 19.64 | 19.74 | 19.55 | 19.73 | 13,103 | +0.36(+1.86%) |
Apr 01, 2022 | 19.24 | 19.68 | 18.90 | 19.37 | 18,427 | +0.48(+2.54%) |
Mar 31, 2022 | 19.06 | 19.38 | 18.89 | 18.89 | 10,665 | -0.08(-0.44%) |
Mar 30, 2022 | 19.22 | 19.22 | 18.81 | 18.98 | 8,485 | +0.14(+0.73%) |
Mar 29, 2022 | 18.87 | 18.88 | 18.72 | 18.84 | 15,492 | +0.04(+0.20%) |
Mar 28, 2022 | 18.98 | 19.00 | 18.79 | 18.80 | 12,415 | +0.12(+0.64%) |
Mar 25, 2022 | 18.98 | 18.98 | 18.67 | 18.68 | 7,470 | -0.31(-1.65%) |
Mar 24, 2022 | 19.63 | 19.63 | 18.99 | 18.99 | 20,088 | -1.04(-5.20%) |
Mar 23, 2022 | 19.33 | 20.27 | 19.17 | 20.04 | 31,989 | +1.10(+5.79%) |
Mar 22, 2022 | 18.99 | 18.99 | 18.74 | 18.94 | 11,958 | +0.06(+0.34%) |
Mar 21, 2022 | 18.84 | 18.89 | 18.50 | 18.87 | 8,386 | +0.18(+0.99%) |
Mar 18, 2022 | 18.14 | 18.71 | 18.14 | 18.69 | 13,778 | +0.51(+2.79%) |
Mar 17, 2022 | 18.80 | 18.80 | 18.16 | 18.18 | 23,645 | -1.17(-6.05%) |
Mar 16, 2022 | 17.54 | 19.35 | 17.54 | 19.35 | 31,967 | +2.18(+12.66%) |
Mar 15, 2022 | 17.02 | 17.22 | 16.77 | 17.18 | 25,397 | -0.33(-1.89%) |
Mar 14, 2022 | 17.92 | 17.94 | 17.51 | 17.51 | 19,896 | -0.57(-3.16%) |
Mar 11, 2022 | 18.77 | 18.77 | 18.06 | 18.08 | 18,956 | -0.35(-1.90%) |
Mar 10, 2022 | 18.62 | 18.63 | 18.43 | 18.43 | 22,196 | -0.48(-2.53%) |
Mar 09, 2022 | 18.89 | 18.92 | 18.71 | 18.91 | 23,803 | -0.10(-0.53%) |
Mar 08, 2022 | 19.21 | 19.33 | 18.97 | 19.01 | 12,173 | -0.09(-0.48%) |
Mar 07, 2022 | 19.35 | 19.65 | 19.10 | 19.10 | 18,136 | -0.76(-3.81%) |
Mar 04, 2022 | 20.06 | 20.18 | 19.81 | 19.86 | 9,612 | -0.06(-0.28%) |
Mar 03, 2022 | 20.14 | 20.21 | 19.91 | 19.92 | 14,590 | -0.24(-1.19%) |
Mar 02, 2022 | 20.05 | 20.17 | 19.85 | 20.16 | 5,798 | -0.01(-0.05%) |
Mar 01, 2022 | 20.43 | 20.54 | 20.00 | 20.16 | 17,046 | +0.17(+0.83%) |
Feb 28, 2022 | 20.39 | 20.65 | 20.00 | 20.00 | 20,503 | -0.29(-1.45%) |
Feb 25, 2022 | 20.63 | 20.61 | 20.29 | 20.29 | 7,045 | +0.02(+0.09%) |
Feb 24, 2022 | 20.65 | 20.91 | 20.27 | 20.27 | 38,542 | -0.41(-2.00%) |
Feb 23, 2022 | 20.84 | 20.96 | 20.65 | 20.69 | 12,080 | -0.14(-0.66%) |
Feb 22, 2022 | 21.02 | 21.02 | 20.75 | 20.83 | 9,650 | -0.06(-0.26%) |
Feb 18, 2022 | 20.88 | 0 | -0.27(-1.26%) | |||
Feb 17, 2022 | 21.00 | 21.15 | 20.74 | 21.15 | 15,687 | -0.01(-0.04%) |
Feb 16, 2022 | 21.15 | 21.33 | 21.02 | 21.16 | 4,346 | +0.08(+0.39%) |
Feb 15, 2022 | 21.01 | 21.08 | 20.95 | 21.08 | 6,762 | -0.01(-0.04%) |
Feb 14, 2022 | 21.08 | 21.14 | 20.92 | 21.09 | 8,882 | -0.39(-1.80%) |
Feb 11, 2022 | 21.28 | 21.54 | 21.26 | 21.47 | 8,203 | +0.18(+0.87%) |
Feb 10, 2022 | 21.01 | 21.33 | 20.95 | 21.29 | 11,430 | -0.06(-0.26%) |
Feb 09, 2022 | 21.54 | 21.88 | 21.30 | 21.34 | 4,260 | -0.10(-0.47%) |
Feb 08, 2022 | 21.09 | 21.45 | 21.09 | 21.45 | 8,106 | +0.38(+1.79%) |
Feb 07, 2022 | 21.06 | 21.18 | 20.89 | 21.07 | 15,395 | +0.27(+1.28%) |
Feb 04, 2022 | 20.29 | 20.80 | 20.29 | 20.80 | 7,127 | +0.25(+1.21%) |
Feb 03, 2022 | 20.30 | 20.55 | 23,053 | -0.15(-0.71%) | ||
Feb 02, 2022 | 20.75 | 20.75 | 20.37 | 20.70 | 8,443 | +0.10(+0.49%) |
Feb 01, 2022 | 21.08 | 21.08 | 20.60 | 20.60 | 11,433 | -0.48(-2.27%) |
Jan 31, 2022 | 20.20 | 21.08 | 21.08 | 11,623 | +0.64(+3.11%) | |
Jan 28, 2022 | 20.74 | 20.84 | 20.10 | 20.44 | 25,636 | -0.56(-2.68%) |
Jan 27, 2022 | 20.81 | 21.08 | 20.74 | 21.00 | 22,647 | +0.27(+1.29%) |
Jan 26, 2022 | 21.01 | 21.34 | 20.74 | 20.74 | 10,527 | -0.27(-1.27%) |
Jan 25, 2022 | 21.22 | 21.22 | 20.70 | 21.00 | 9,535 | -0.33(-1.56%) |
Jan 24, 2022 | 21.30 | 21.33 | 20.92 | 21.33 | 25,478 | -0.32(-1.49%) |
Jan 21, 2022 | 21.73 | 21.80 | 20.64 | 21.66 | 26,403 | -0.02(-0.08%) |
Jan 20, 2022 | 22.18 | 22.47 | 21.68 | 21.68 | 15,264 | -0.44(-2.00%) |
Jan 19, 2022 | 22.28 | 22.42 | 22.05 | 22.12 | 15,260 | +0.02(+0.08%) |
Jan 18, 2022 | 22.16 | 22.29 | 22.10 | 22.10 | 14,428 | +0.12(+0.55%) |
Jan 14, 2022 | 21.98 | 0 | +0.05(+0.21%) | |||
Jan 13, 2022 | 22.03 | 22.09 | 21.93 | 21.93 | 6,279 | -0.17(-0.77%) |
Jan 12, 2022 | 22.14 | 22.14 | 21.98 | 22.10 | 8,874 | -0.02(-0.11%) |
Jan 11, 2022 | 21.70 | 22.16 | 21.70 | 22.13 | 22,288 | +0.58(+2.69%) |
Jan 10, 2022 | 21.67 | 21.67 | 21.51 | 21.55 | 6,960 | -0.02(-0.09%) |
Jan 07, 2022 | 21.38 | 21.69 | 21.38 | 21.57 | 29,554 | +0.46(+2.18%) |
Jan 06, 2022 | 21.04 | 21.21 | 21.00 | 21.10 | 4,097 | +0.06(+0.31%) |
Jan 05, 2022 | 21.06 | 21.33 | 20.98 | 21.04 | 16,323 | -0.06(-0.31%) |
Jan 04, 2022 | 21.20 | 21.42 | 21.09 | 21.10 | 6,146 | -0.15(-0.69%) |
Jan 03, 2022 | 21.20 | 21.57 | 21.20 | 21.25 | 13,317 | +0.29(+1.36%) |
Dec 31, 2021 | 21.07 | 21.17 | 20.88 | 20.97 | 9,008 | -0.29(-1.34%) |
Dec 30, 2021 | 20.76 | 21.33 | 20.76 | 21.25 | 25,941 | +0.75(+3.64%) |
Dec 29, 2021 | 20.84 | 20.92 | 20.51 | 20.51 | 11,208 | -0.16(-0.76%) |
Dec 28, 2021 | 20.97 | 21.10 | 20.66 | 20.66 | 17,697 | -0.26(-1.23%) |
Dec 27, 2021 | 20.78 | 21.09 | 20.48 | 20.92 | 18,371 | +0.18(+0.89%) |
Dec 23, 2021 | 20.97 | 21.07 | 20.74 | 20.74 | 21,861 | +0.19(+0.94%) |
Dec 22, 2021 | 20.63 | 20.63 | 20.39 | 20.54 | 4,007 | -0.19(-0.93%) |
Dec 21, 2021 | 20.51 | 20.99 | 20.33 | 20.74 | 22,571 | +0.19(+0.94%) |
Dec 20, 2021 | 20.27 | 20.54 | 20.27 | 20.54 | 13,465 | -0.20(-0.98%) |
Dec 17, 2021 | 20.65 | 20.92 | 20.63 | 20.75 | 11,776 | -0.09(-0.44%) |
Dec 16, 2021 | 20.83 | 21.05 | 20.83 | 20.84 | 19,133 | +0.51(+2.49%) |
Dec 15, 2021 | 20.37 | 20.54 | 20.21 | 20.33 | 15,346 | -0.39(-1.87%) |
Dec 14, 2021 | 20.77 | 20.86 | 20.72 | 20.72 | 7,992 | -0.09(-0.44%) |
Dec 13, 2021 | 20.95 | 21.01 | 20.67 | 20.81 | 16,558 | -0.45(-2.12%) |
Dec 10, 2021 | 21.39 | 21.41 | 21.20 | 21.26 | 7,125 | -0.11(-0.52%) |
Dec 09, 2021 | 21.43 | 21.58 | 21.15 | 21.37 | 18,803 | -0.23(-1.07%) |
Dec 08, 2021 | 21.57 | 21.71 | 21.46 | 21.60 | 29,133 | -0.06(-0.26%) |
Dec 07, 2021 | 21.70 | 21.88 | 21.49 | 21.66 | 53,613 | -0.42(-1.92%) |
Dec 06, 2021 | 21.51 | 22.08 | 21.51 | 22.08 | 46,012 | +0.62(+2.88%) |
Dec 03, 2021 | 21.73 | 21.73 | 21.27 | 21.46 | 33,246 | -0.29(-1.31%) |
Dec 02, 2021 | 21.67 | 21.98 | 21.66 | 21.75 | 44,903 | +0.52(+2.43%) |
Dec 01, 2021 | 21.66 | 21.83 | 21.23 | 21.23 | 28,590 | -0.01(-0.04%) |
Nov 30, 2021 | 21.38 | 21.38 | 21.03 | 21.24 | 29,565 | -0.25(-1.16%) |
Nov 29, 2021 | 21.81 | 21.81 | 21.39 | 21.49 | 20,342 | -0.17(-0.77%) |
Nov 26, 2021 | 21.97 | 21.97 | 21.62 | 21.66 | 21,810 | -0.55(-2.49%) |
Nov 24, 2021 | 21.75 | 22.30 | 21.75 | 22.21 | 39,041 | +0.25(+1.13%) |
Nov 23, 2021 | 21.73 | 22.04 | 21.73 | 21.96 | 28,024 | +0.35(+1.62%) |
Nov 22, 2021 | 21.80 | 21.85 | 21.51 | 21.61 | 35,371 | -0.43(-1.96%) |
Nov 19, 2021 | 22.42 | 22.42 | 21.98 | 22.04 | 80,570 | +1.21(+5.79%) |
Nov 18, 2021 | 20.78 | 20.84 | 20.77 | 20.84 | 17,743 | +0.25(+1.21%) |
Nov 17, 2021 | 20.86 | 21.17 | 20.58 | 20.59 | 17,188 | -0.25(-1.19%) |
Nov 16, 2021 | 20.99 | 20.99 | 20.69 | 20.84 | 20,760 | +0.18(+0.85%) |
Nov 15, 2021 | 20.94 | 20.94 | 19.81 | 20.66 | 35,189 | -0.38(-1.80%) |
Nov 12, 2021 | 20.84 | 21.13 | 20.84 | 21.04 | 21,843 | +0.42(+2.06%) |
Nov 11, 2021 | 20.48 | 20.77 | 20.45 | 20.62 | 10,630 | +0.32(+1.59%) |
Nov 10, 2021 | 20.27 | 20.19 | 20.29 | 12,132 | +0.06(+0.32%) | |
Nov 09, 2021 | 20.28 | 20.37 | 20.17 | 20.23 | 21,248 | -0.30(-1.48%) |
Nov 08, 2021 | 20.38 | 20.58 | 20.38 | 20.53 | 12,648 | +0.09(+0.45%) |
Nov 05, 2021 | 20.61 | 20.61 | 20.27 | 20.44 | 20,987 | -0.47(-2.25%) |
Nov 04, 2021 | 20.98 | 20.99 | 20.62 | 20.91 | 20,807 | -0.06(-0.26%) |
Nov 03, 2021 | 20.74 | 20.97 | 20.74 | 20.97 | 24,624 | +0.16(+0.75%) |
Nov 02, 2021 | 20.88 | 20.89 | 20.74 | 20.81 | 46,816 | -0.57(-2.67%) |
Nov 01, 2021 | 21.31 | 21.38 | 21.21 | 21.38 | 30,197 | -0.15(-0.68%) |
Oct 29, 2021 | 21.50 | 21.65 | 21.31 | 21.53 | 24,098 | -0.12(-0.55%) |
Oct 28, 2021 | 21.02 | 21.66 | 20.89 | 21.65 | 32,009 | -0.25(-1.14%) |
Oct 27, 2021 | 22.12 | 22.03 | 21.65 | 21.90 | 32,320 | -0.35(-1.57%) |
Oct 26, 2021 | 22.23 | 22.50 | 21.66 | 22.25 | 210,212 | -0.10(-0.45%) |
Oct 25, 2021 | 22.10 | 22.38 | 22.10 | 22.35 | 58,725 | +0.41(+1.89%) |
Oct 22, 2021 | 22.66 | 22.66 | 21.57 | 21.93 | 213,155 | -0.86(-3.76%) |
Oct 21, 2021 | 22.43 | 24.59 | 22.24 | 22.79 | 335,267 | +0.37(+1.64%) |
Oct 20, 2021 | 22.47 | 22.54 | 22.39 | 22.42 | 10,286 | -0.36(-1.58%) |
Oct 19, 2021 | 22.63 | 22.92 | 22.63 | 22.78 | 8,129 | +0.41(+1.81%) |
Oct 18, 2021 | 22.49 | 22.55 | 21.94 | 22.38 | 39,450 | -0.10(-0.45%) |
Oct 15, 2021 | 22.59 | 22.72 | 22.46 | 22.48 | 12,262 | -0.22(-0.97%) |
Oct 14, 2021 | 22.67 | 22.75 | 22.55 | 22.70 | 11,364 | -0.01(-0.04%) |
Oct 13, 2021 | 22.65 | 22.73 | 22.59 | 22.71 | 11,364 | +0.23(+1.03%) |
Oct 12, 2021 | 22.74 | 22.74 | 22.36 | 22.48 | 5,006 | -0.17(-0.73%) |
Oct 11, 2021 | 22.56 | 22.72 | 22.56 | 22.64 | 25,049 | -0.62(-2.65%) |
Oct 08, 2021 | 23.22 | 23.30 | 23.22 | 23.26 | 7,569 | -0.18(-0.75%) |
Oct 07, 2021 | 23.32 | 23.44 | 23.14 | 23.44 | 29,721 | +0.30(+1.31%) |
Oct 06, 2021 | 22.79 | 23.13 | 22.79 | 23.13 | 47,227 | +0.07(+0.32%) |
Oct 05, 2021 | 23.13 | 23.48 | 22.76 | 23.06 | 50,908 | +0.32(+1.42%) |
Oct 04, 2021 | 22.72 | 24.63 | 20.85 | 22.74 | 494,652 | +0.32(+1.44%) |