Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.01 | 26.71 | 25.81 | 26.31 | 166,414 | +0.03(+0.11%) |
Sep 29, 2022 | 26.08 | 26.31 | 25.45 | 26.29 | 114,574 | -0.06(-0.22%) |
Sep 28, 2022 | 25.01 | 26.42 | 24.85 | 26.34 | 136,270 | +1.66(+6.73%) |
Sep 27, 2022 | 24.59 | 25.11 | 24.40 | 24.68 | 72,119 | +0.53(+2.17%) |
Sep 26, 2022 | 24.73 | 25.11 | 24.12 | 24.16 | 225,734 | -0.79(-3.18%) |
Sep 23, 2022 | 25.96 | 25.96 | 24.69 | 24.95 | 291,901 | -2.11(-7.80%) |
Sep 22, 2022 | 27.88 | 28.05 | 27.02 | 27.06 | 73,926 | -0.29(-1.05%) |
Sep 21, 2022 | 28.49 | 28.60 | 27.33 | 27.35 | 90,633 | -0.55(-1.99%) |
Sep 20, 2022 | 27.86 | 28.07 | 27.44 | 27.90 | 112,745 | -0.20(-0.71%) |
Sep 19, 2022 | 27.23 | 28.16 | 27.14 | 28.10 | 113,205 | -0.08(-0.27%) |
Sep 16, 2022 | 28.80 | 28.80 | 27.51 | 28.18 | 223,886 | -0.75(-2.58%) |
Sep 15, 2022 | 29.42 | 29.44 | 28.79 | 28.92 | 106,198 | -1.03(-3.44%) |
Sep 14, 2022 | 29.30 | 30.31 | 29.30 | 29.95 | 343,895 | +0.97(+3.36%) |
Sep 13, 2022 | 29.30 | 29.83 | 28.85 | 28.98 | 91,739 | -0.71(-2.39%) |
Sep 12, 2022 | 29.71 | 30.02 | 29.31 | 29.69 | 308,094 | +0.53(+1.82%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.81 | 29.16 | 122,418 | +0.75(+2.63%) |
Sep 08, 2022 | 28.26 | 28.57 | 28.08 | 28.41 | 137,098 | +0.21(+0.74%) |
Sep 07, 2022 | 28.10 | 28.39 | 27.62 | 28.20 | 154,098 | -0.53(-1.84%) |
Sep 06, 2022 | 29.40 | 29.40 | 28.55 | 28.73 | 135,679 | -0.30(-1.04%) |
Sep 02, 2022 | 29.24 | 29.42 | 28.78 | 29.04 | 138,078 | +0.74(+2.61%) |
Sep 01, 2022 | 28.91 | 28.91 | 28.06 | 28.30 | 114,894 | -1.15(-3.92%) |
Aug 31, 2022 | 28.69 | 29.93 | 28.50 | 29.45 | 477,295 | +0.08(+0.26%) |
Aug 30, 2022 | 30.29 | 30.29 | 29.06 | 29.38 | 211,628 | -1.44(-4.66%) |
Aug 29, 2022 | 30.11 | 31.33 | 29.98 | 30.81 | 413,582 | +0.54(+1.78%) |
Aug 26, 2022 | 30.56 | 30.94 | 30.09 | 30.28 | 307,791 | -0.31(-1.02%) |
Aug 25, 2022 | 30.64 | 30.71 | 30.17 | 30.59 | 173,501 | +0.23(+0.75%) |
Aug 24, 2022 | 29.96 | 30.39 | 29.78 | 30.36 | 176,832 | +0.55(+1.84%) |
Aug 23, 2022 | 29.59 | 30.50 | 29.59 | 29.81 | 252,720 | +0.82(+2.84%) |
Aug 22, 2022 | 28.54 | 29.02 | 27.88 | 28.99 | 160,483 | +0.22(+0.76%) |
Aug 19, 2022 | 28.76 | 28.99 | 28.51 | 28.77 | 108,154 | -0.15(-0.52%) |
Aug 18, 2022 | 28.23 | 28.99 | 28.23 | 28.92 | 149,161 | +1.14(+4.12%) |
Aug 17, 2022 | 27.21 | 27.98 | 27.21 | 27.78 | 96,165 | +0.46(+1.70%) |
Aug 16, 2022 | 27.68 | 28.02 | 27.00 | 27.32 | 108,476 | -0.04(-0.14%) |
Aug 15, 2022 | 26.99 | 27.53 | 26.40 | 27.35 | 121,763 | -0.65(-2.33%) |
Aug 12, 2022 | 27.67 | 28.06 | 27.43 | 28.01 | 125,801 | +0.21(+0.75%) |
Aug 11, 2022 | 27.14 | 28.00 | 27.14 | 27.80 | 230,138 | +1.24(+4.66%) |
Aug 10, 2022 | 26.27 | 26.62 | 25.62 | 26.56 | 82,149 | +0.40(+1.52%) |
Aug 09, 2022 | 26.03 | 26.59 | 26.03 | 26.16 | 79,453 | +0.49(+1.92%) |
Aug 08, 2022 | 25.65 | 25.95 | 25.41 | 25.67 | 127,625 | +0.01(+0.04%) |
Aug 05, 2022 | 24.56 | 26.00 | 24.49 | 25.66 | 141,443 | +0.76(+3.04%) |
Aug 04, 2022 | 25.89 | 25.93 | 24.86 | 24.91 | 217,231 | -1.27(-4.84%) |
Aug 03, 2022 | 27.32 | 27.32 | 25.80 | 26.17 | 176,839 | -0.86(-3.18%) |
Aug 02, 2022 | 26.98 | 27.27 | 26.56 | 27.03 | 78,086 | +0.08(+0.32%) |
Aug 01, 2022 | 26.94 | 27.20 | 26.42 | 26.95 | 291,777 | -0.63(-2.30%) |
Jul 29, 2022 | 27.29 | 27.73 | 27.16 | 27.58 | 272,410 | +0.85(+3.18%) |
Jul 28, 2022 | 26.90 | 27.25 | 26.11 | 26.73 | 182,811 | +0.12(+0.46%) |
Jul 27, 2022 | 25.72 | 26.70 | 25.62 | 26.61 | 113,703 | +1.06(+4.15%) |
Jul 26, 2022 | 26.26 | 26.30 | 25.25 | 25.55 | 103,711 | -0.23(-0.88%) |
Jul 25, 2022 | 24.73 | 25.78 | 24.53 | 25.77 | 128,030 | +1.45(+5.95%) |
Jul 22, 2022 | 24.85 | 25.20 | 24.21 | 24.33 | 68,241 | -0.47(-1.91%) |
Jul 21, 2022 | 24.73 | 24.90 | 24.04 | 24.80 | 73,252 | -0.73(-2.85%) |
Jul 20, 2022 | 24.66 | 25.58 | 24.49 | 25.53 | 91,386 | +0.62(+2.51%) |
Jul 19, 2022 | 23.97 | 24.94 | 23.86 | 24.91 | 137,022 | +0.96(+3.99%) |
Jul 18, 2022 | 23.88 | 24.41 | 23.85 | 23.95 | 203,305 | +0.66(+2.84%) |
Jul 15, 2022 | 23.31 | 23.33 | 22.82 | 23.29 | 105,523 | +0.51(+2.24%) |
Jul 14, 2022 | 22.42 | 22.79 | 21.91 | 22.78 | 332,684 | -0.47(-2.03%) |
Jul 13, 2022 | 22.72 | 23.70 | 22.68 | 23.25 | 245,324 | +0.19(+0.82%) |
Jul 12, 2022 | 22.99 | 23.34 | 22.65 | 23.06 | 115,922 | -0.73(-3.06%) |
Jul 11, 2022 | 23.75 | 23.96 | 23.33 | 23.79 | 91,669 | -0.26(-1.10%) |
Jul 08, 2022 | 24.37 | 24.51 | 23.64 | 24.05 | 99,361 | +0.05(+0.20%) |
Jul 07, 2022 | 23.45 | 24.24 | 23.45 | 24.01 | 233,691 | +1.25(+5.48%) |
Jul 06, 2022 | 22.87 | 23.40 | 21.90 | 22.76 | 555,695 | -0.39(-1.67%) |
Jul 05, 2022 | 24.04 | 24.07 | 22.60 | 23.15 | 386,934 | -1.47(-5.95%) |
Jul 01, 2022 | 24.59 | 24.76 | 23.65 | 24.61 | 330,404 | +0.33(+1.36%) |
Jun 30, 2022 | 24.58 | 25.14 | 24.08 | 24.28 | 317,716 | -0.91(-3.60%) |
Jun 29, 2022 | 26.95 | 27.17 | 25.08 | 25.19 | 380,591 | -1.47(-5.50%) |
Jun 28, 2022 | 26.57 | 26.93 | 25.98 | 26.65 | 377,361 | +0.83(+3.22%) |
Jun 27, 2022 | 25.13 | 26.01 | 24.96 | 25.82 | 682,792 | +1.06(+4.28%) |
Jun 24, 2022 | 24.95 | 25.65 | 24.54 | 24.76 | 448,006 | +0.28(+1.16%) |
Jun 23, 2022 | 25.85 | 25.97 | 24.02 | 24.48 | 1,051,488 | -1.12(-4.36%) |
Jun 22, 2022 | 25.71 | 26.33 | 25.30 | 25.60 | 1,099,058 | -1.53(-5.65%) |
Jun 21, 2022 | 26.61 | 27.47 | 26.61 | 27.13 | 1,058,368 | +1.08(+4.14%) |
Jun 17, 2022 | 28.13 | 28.15 | 25.66 | 26.05 | 1,635,424 | -2.07(-7.35%) |
Jun 16, 2022 | 29.36 | 29.58 | 27.90 | 28.12 | 1,101,581 | -2.11(-6.99%) |
Jun 15, 2022 | 30.91 | 31.06 | 29.54 | 30.23 | 959,337 | -0.67(-2.16%) |
Jun 14, 2022 | 31.71 | 31.85 | 30.24 | 30.90 | 969,944 | +0.15(+0.49%) |
Jun 13, 2022 | 31.51 | 31.53 | 29.93 | 30.75 | 485,676 | -2.01(-6.14%) |
Jun 10, 2022 | 33.03 | 33.56 | 32.14 | 32.76 | 319,168 | -0.60(-1.80%) |
Jun 09, 2022 | 33.62 | 34.04 | 33.07 | 33.36 | 253,036 | -0.51(-1.50%) |
Jun 08, 2022 | 34.48 | 34.48 | 33.56 | 33.87 | 628,453 | -0.27(-0.80%) |
Jun 07, 2022 | 32.68 | 34.17 | 32.61 | 34.14 | 638,627 | +1.32(+4.01%) |
Jun 06, 2022 | 32.73 | 33.05 | 32.32 | 32.82 | 353,175 | +0.42(+1.31%) |
Jun 03, 2022 | 31.91 | 32.48 | 31.79 | 32.40 | 198,865 | +0.57(+1.80%) |
Jun 02, 2022 | 31.72 | 32.20 | 31.43 | 31.83 | 311,534 | -0.27(-0.85%) |
Jun 01, 2022 | 31.68 | 32.34 | 31.31 | 32.10 | 381,393 | +0.92(+2.95%) |
May 31, 2022 | 32.40 | 32.60 | 30.95 | 31.18 | 550,086 | -0.49(-1.54%) |
May 27, 2022 | 30.45 | 31.68 | 30.29 | 31.67 | 252,675 | +1.20(+3.95%) |
May 26, 2022 | 30.13 | 30.85 | 30.07 | 30.46 | 224,843 | +0.63(+2.11%) |
May 25, 2022 | 28.91 | 29.86 | 28.90 | 29.84 | 262,240 | +1.15(+4.00%) |
May 24, 2022 | 28.37 | 28.87 | 27.98 | 28.69 | 162,814 | -0.02(-0.07%) |
May 23, 2022 | 28.06 | 28.79 | 27.67 | 28.71 | 138,365 | +1.03(+3.74%) |
May 20, 2022 | 27.87 | 28.11 | 27.00 | 27.67 | 176,797 | +0.12(+0.44%) |
May 19, 2022 | 26.87 | 28.09 | 26.80 | 27.55 | 159,146 | +0.05(+0.17%) |
May 18, 2022 | 28.83 | 28.83 | 27.09 | 27.50 | 160,826 | -1.11(-3.88%) |
May 17, 2022 | 28.61 | 28.75 | 28.23 | 28.61 | 148,890 | +0.43(+1.53%) |
May 16, 2022 | 27.62 | 28.53 | 27.62 | 28.18 | 171,958 | +0.79(+2.88%) |
May 13, 2022 | 26.86 | 27.62 | 26.86 | 27.39 | 199,687 | +1.13(+4.29%) |
May 12, 2022 | 26.25 | 26.56 | 25.54 | 26.26 | 129,551 | -0.08(-0.29%) |
May 11, 2022 | 26.63 | 27.53 | 26.26 | 26.34 | 225,962 | +0.27(+1.05%) |
May 10, 2022 | 26.31 | 27.01 | 25.30 | 26.07 | 210,001 | +0.20(+0.76%) |
May 09, 2022 | 28.19 | 28.19 | 25.75 | 25.87 | 441,483 | -2.92(-10.15%) |
May 06, 2022 | 28.59 | 28.80 | 27.79 | 28.79 | 179,471 | +0.65(+2.30%) |
May 05, 2022 | 28.93 | 29.04 | 27.36 | 28.14 | 329,308 | -0.56(-1.96%) |
May 04, 2022 | 28.32 | 28.79 | 27.51 | 28.71 | 195,925 | +1.02(+3.70%) |
May 03, 2022 | 26.44 | 27.79 | 26.44 | 27.68 | 161,347 | +1.35(+5.14%) |
May 02, 2022 | 25.80 | 26.46 | 25.48 | 26.33 | 188,017 | +0.19(+0.72%) |
Apr 29, 2022 | 26.88 | 27.14 | 25.98 | 26.14 | 151,572 | -0.72(-2.69%) |
Apr 28, 2022 | 26.31 | 27.13 | 25.45 | 26.87 | 210,681 | +0.88(+3.37%) |
Apr 27, 2022 | 25.70 | 26.29 | 25.05 | 25.99 | 118,602 | +0.46(+1.79%) |
Apr 26, 2022 | 25.86 | 26.40 | 25.41 | 25.53 | 347,891 | -0.19(-0.73%) |
Apr 25, 2022 | 25.48 | 25.92 | 24.35 | 25.72 | 537,645 | -0.69(-2.60%) |
Apr 22, 2022 | 27.15 | 27.57 | 26.26 | 26.41 | 504,266 | -0.92(-3.37%) |
Apr 21, 2022 | 28.77 | 28.92 | 27.10 | 27.33 | 195,568 | -1.14(-3.99%) |
Apr 20, 2022 | 28.42 | 28.58 | 28.07 | 28.46 | 206,575 | +0.29(+1.03%) |
Apr 19, 2022 | 28.31 | 28.60 | 27.94 | 28.17 | 366,253 | -0.41(-1.45%) |
Apr 18, 2022 | 28.14 | 28.83 | 27.98 | 28.59 | 396,459 | +0.76(+2.74%) |
Apr 14, 2022 | 27.71 | 28.11 | 27.56 | 27.82 | 281,596 | +0.08(+0.30%) |
Apr 13, 2022 | 27.47 | 27.79 | 27.00 | 27.74 | 227,502 | +0.85(+3.14%) |
Apr 12, 2022 | 26.94 | 27.59 | 26.87 | 26.89 | 263,572 | +0.39(+1.49%) |
Apr 11, 2022 | 26.95 | 26.95 | 26.24 | 26.50 | 223,804 | -0.70(-2.59%) |
Apr 08, 2022 | 26.57 | 27.37 | 26.57 | 27.20 | 191,679 | +0.85(+3.21%) |
Apr 07, 2022 | 26.28 | 26.69 | 25.61 | 26.36 | 256,400 | +0.23(+0.90%) |
Apr 06, 2022 | 26.32 | 26.72 | 25.95 | 26.12 | 124,937 | +0.01(+0.04%) |
Apr 05, 2022 | 26.76 | 27.16 | 26.06 | 26.11 | 80,548 | -0.55(-2.04%) |
Apr 04, 2022 | 27.09 | 27.15 | 26.37 | 26.66 | 144,131 | -0.04(-0.14%) |
Apr 01, 2022 | 26.19 | 26.73 | 26.19 | 26.70 | 132,899 | +0.62(+2.38%) |
Mar 31, 2022 | 26.12 | 26.88 | 26.05 | 26.08 | 153,717 | -0.28(-1.07%) |
Mar 30, 2022 | 26.36 | 26.82 | 26.22 | 26.36 | 127,967 | +0.28(+1.08%) |
Mar 29, 2022 | 25.48 | 26.08 | 25.03 | 26.08 | 219,905 | +0.04(+0.14%) |
Mar 28, 2022 | 26.19 | 26.21 | 25.79 | 26.04 | 280,169 | -0.72(-2.70%) |
Mar 25, 2022 | 25.75 | 26.76 | 25.73 | 26.76 | 157,461 | +0.91(+3.53%) |
Mar 24, 2022 | 25.79 | 26.03 | 25.72 | 25.85 | 136,303 | +0.08(+0.33%) |
Mar 23, 2022 | 25.72 | 25.96 | 25.53 | 25.77 | 119,008 | +0.58(+2.31%) |
Mar 22, 2022 | 25.47 | 25.47 | 24.72 | 25.18 | 151,204 | -0.24(-0.96%) |
Mar 21, 2022 | 24.96 | 25.56 | 24.96 | 25.43 | 177,146 | +1.06(+4.34%) |
Mar 18, 2022 | 24.38 | 24.49 | 24.21 | 24.37 | 151,153 | -0.07(-0.27%) |
Mar 17, 2022 | 23.74 | 24.55 | 23.70 | 24.44 | 148,299 | +1.23(+5.32%) |
Mar 16, 2022 | 23.24 | 23.41 | 22.87 | 23.20 | 146,034 | -0.01(-0.04%) |
Mar 15, 2022 | 22.56 | 23.35 | 22.36 | 23.21 | 559,177 | -0.22(-0.96%) |
Mar 14, 2022 | 24.12 | 24.12 | 23.04 | 23.44 | 306,917 | -1.05(-4.28%) |
Mar 11, 2022 | 24.74 | 25.03 | 24.41 | 24.48 | 278,183 | -0.43(-1.73%) |
Mar 10, 2022 | 24.46 | 25.03 | 24.91 | 328,772 | +0.58(+2.38%) | |
Mar 09, 2022 | 23.73 | 24.60 | 23.25 | 24.33 | 359,011 | -0.22(-0.90%) |
Mar 08, 2022 | 25.10 | 25.64 | 23.83 | 24.55 | 457,759 | +0.12(+0.48%) |
Mar 07, 2022 | 24.93 | 25.38 | 23.87 | 24.44 | 930,579 | -0.01(-0.04%) |
Mar 04, 2022 | 23.45 | 24.45 | 23.39 | 24.45 | 388,216 | +1.09(+4.69%) |
Mar 03, 2022 | 23.38 | 23.68 | 23.07 | 23.35 | 283,744 | -0.20(-0.83%) |
Mar 02, 2022 | 23.64 | 23.83 | 23.24 | 23.55 | 640,391 | +0.46(+1.99%) |
Mar 01, 2022 | 23.07 | 23.51 | 22.72 | 23.09 | 352,661 | +0.40(+1.77%) |
Feb 28, 2022 | 21.70 | 22.71 | 21.69 | 22.69 | 248,937 | +0.98(+4.53%) |
Feb 25, 2022 | 21.51 | 21.77 | 21.31 | 21.71 | 337,693 | +0.17(+0.78%) |
Feb 24, 2022 | 21.93 | 21.93 | 20.86 | 21.54 | 885,216 | +0.20(+0.92%) |
Feb 23, 2022 | 21.37 | 21.71 | 21.16 | 21.34 | 385,195 | +0.25(+1.21%) |
Feb 22, 2022 | 22.28 | 20.77 | 21.09 | 525,909 | -0.45(-2.09%) | |
Feb 18, 2022 | 21.54 | 0 | -0.16(-0.73%) | |||
Feb 17, 2022 | 21.66 | 22.04 | 21.50 | 21.70 | 155,819 | +0.10(+0.48%) |
Feb 16, 2022 | 21.93 | 22.26 | 21.42 | 21.59 | 153,093 | -0.07(-0.30%) |
Feb 15, 2022 | 21.53 | 21.74 | 21.12 | 21.66 | 330,753 | -0.44(-1.99%) |
Feb 14, 2022 | 22.64 | 22.64 | 21.81 | 22.10 | 318,373 | -0.56(-2.48%) |
Feb 11, 2022 | 21.97 | 22.73 | 21.84 | 22.66 | 226,529 | +0.85(+3.90%) |
Feb 10, 2022 | 21.69 | 22.45 | 21.60 | 21.81 | 160,860 | +0.00(+0.00%) |
Feb 09, 2022 | 21.52 | 21.95 | 21.49 | 21.81 | 131,473 | +0.36(+1.66%) |
Feb 08, 2022 | 22.17 | 22.17 | 21.29 | 21.45 | 245,507 | -0.80(-3.62%) |
Feb 07, 2022 | 22.21 | 22.52 | 21.80 | 22.26 | 212,339 | -0.06(-0.25%) |
Feb 04, 2022 | 22.19 | 22.95 | 22.19 | 22.31 | 269,787 | +0.34(+1.53%) |
Feb 03, 2022 | 22.03 | 22.20 | 21.61 | 21.98 | 149,548 | -0.21(-0.93%) |
Feb 02, 2022 | 22.06 | 22.23 | 21.53 | 22.18 | 245,685 | +0.22(+1.02%) |
Feb 01, 2022 | 20.98 | 22.02 | 20.78 | 21.96 | 357,458 | +0.87(+4.13%) |
Jan 31, 2022 | 21.06 | 21.26 | 21.09 | 156,573 | +0.06(+0.27%) | |
Jan 28, 2022 | 21.01 | 21.30 | 20.44 | 21.03 | 209,597 | +0.14(+0.67%) |
Jan 27, 2022 | 21.21 | 21.53 | 20.37 | 20.89 | 204,848 | +0.14(+0.67%) |
Jan 26, 2022 | 21.43 | 21.61 | 20.58 | 20.75 | 223,878 | -0.24(-1.16%) |
Jan 25, 2022 | 19.91 | 21.12 | 19.45 | 20.99 | 405,248 | +0.97(+4.86%) |
Jan 24, 2022 | 19.19 | 20.12 | 18.68 | 20.02 | 308,324 | +0.24(+1.19%) |
Jan 21, 2022 | 20.13 | 20.32 | 19.51 | 19.79 | 302,657 | -0.68(-3.30%) |
Jan 20, 2022 | 20.79 | 21.46 | 20.41 | 20.46 | 135,290 | -0.58(-2.76%) |
Jan 19, 2022 | 21.57 | 21.57 | 20.75 | 21.04 | 289,298 | -0.25(-1.19%) |
Jan 18, 2022 | 21.93 | 21.95 | 21.00 | 21.29 | 530,457 | -0.23(-1.09%) |
Jan 14, 2022 | 21.53 | 0 | +0.69(+3.32%) | |||
Jan 13, 2022 | 21.10 | 21.31 | 20.72 | 20.84 | 357,283 | -0.26(-1.24%) |
Jan 12, 2022 | 21.05 | 21.24 | 20.81 | 21.10 | 324,919 | +0.24(+1.17%) |
Jan 11, 2022 | 20.15 | 20.96 | 19.88 | 20.85 | 173,288 | +0.90(+4.50%) |
Jan 10, 2022 | 20.00 | 20.11 | 19.58 | 19.96 | 166,357 | -0.11(-0.56%) |
Jan 07, 2022 | 20.10 | 20.15 | 19.81 | 20.07 | 221,941 | +0.12(+0.61%) |
Jan 06, 2022 | 19.74 | 20.10 | 19.52 | 19.95 | 144,403 | +0.68(+3.55%) |
Jan 05, 2022 | 19.96 | 20.15 | 19.23 | 19.26 | 173,840 | -0.50(-2.51%) |
Jan 04, 2022 | 19.10 | 19.82 | 19.10 | 19.76 | 149,126 | +0.90(+4.76%) |
Jan 03, 2022 | 18.11 | 18.86 | 18.11 | 18.86 | 169,455 | +0.82(+4.56%) |
Dec 31, 2021 | 18.04 | 18.13 | 17.94 | 18.04 | 51,549 | -0.02(-0.10%) |
Dec 30, 2021 | 18.43 | 18.53 | 18.04 | 18.06 | 132,014 | -0.34(-1.83%) |
Dec 29, 2021 | 18.46 | 18.64 | 18.27 | 18.39 | 153,601 | -0.06(-0.30%) |
Dec 28, 2021 | 18.70 | 18.78 | 18.35 | 18.45 | 62,091 | -0.08(-0.45%) |
Dec 27, 2021 | 17.80 | 18.54 | 17.57 | 18.53 | 63,484 | +0.68(+3.83%) |
Dec 23, 2021 | 18.01 | 18.14 | 17.83 | 17.85 | 53,538 | -0.03(-0.16%) |
Dec 22, 2021 | 17.78 | 18.08 | 17.54 | 17.88 | 67,905 | +0.09(+0.53%) |
Dec 21, 2021 | 17.25 | 17.80 | 17.25 | 17.79 | 106,157 | +0.82(+4.85%) |
Dec 20, 2021 | 16.73 | 17.00 | 16.41 | 16.96 | 79,455 | -0.35(-2.03%) |
Dec 17, 2021 | 17.39 | 17.58 | 17.02 | 17.31 | 45,930 | -0.27(-1.53%) |
Dec 16, 2021 | 17.85 | 18.23 | 17.55 | 17.58 | 75,431 | -0.06(-0.37%) |
Dec 15, 2021 | 17.59 | 17.78 | 17.03 | 17.65 | 91,993 | +0.02(+0.10%) |
Dec 14, 2021 | 17.65 | 18.04 | 17.56 | 17.63 | 64,366 | -0.25(-1.40%) |
Dec 13, 2021 | 18.47 | 18.48 | 17.87 | 17.88 | 91,737 | -0.78(-4.17%) |
Dec 10, 2021 | 18.77 | 18.77 | 18.20 | 18.66 | 23,087 | +0.20(+1.11%) |
Dec 09, 2021 | 18.59 | 18.62 | 18.42 | 18.45 | 45,594 | -0.28(-1.49%) |
Dec 08, 2021 | 18.85 | 18.93 | 18.73 | 18.73 | 35,388 | -0.03(-0.15%) |
Dec 07, 2021 | 18.49 | 19.05 | 18.49 | 18.76 | 140,785 | +0.68(+3.74%) |
Dec 06, 2021 | 17.86 | 18.30 | 17.59 | 18.08 | 191,104 | +0.50(+2.85%) |
Dec 03, 2021 | 18.23 | 18.33 | 17.38 | 17.58 | 80,206 | -0.28(-1.56%) |
Dec 02, 2021 | 17.15 | 17.92 | 16.86 | 17.86 | 187,582 | +0.64(+3.72%) |
Dec 01, 2021 | 18.42 | 18.49 | 17.22 | 17.22 | 64,041 | -0.68(-3.78%) |
Nov 30, 2021 | 18.01 | 18.18 | 17.60 | 17.90 | 89,611 | -0.55(-2.97%) |
Nov 29, 2021 | 18.83 | 18.89 | 18.21 | 18.44 | 85,018 | +0.23(+1.27%) |
Nov 26, 2021 | 18.21 | 18.28 | 17.70 | 18.21 | 180,047 | -1.15(-5.94%) |
Nov 24, 2021 | 19.00 | 19.46 | 19.00 | 19.36 | 48,733 | +0.22(+1.16%) |
Nov 23, 2021 | 18.75 | 19.25 | 18.75 | 19.14 | 124,860 | +0.72(+3.93%) |
Nov 22, 2021 | 18.07 | 18.79 | 18.07 | 18.42 | 85,560 | +0.34(+1.90%) |
Nov 19, 2021 | 18.46 | 18.46 | 17.98 | 18.07 | 205,810 | -0.85(-4.51%) |
Nov 18, 2021 | 18.94 | 19.18 | 18.92 | 18.93 | 70,316 | +0.05(+0.25%) |
Nov 17, 2021 | 19.35 | 19.58 | 18.80 | 18.88 | 400,835 | -0.62(-3.19%) |
Nov 16, 2021 | 19.62 | 19.64 | 19.34 | 19.50 | 46,997 | -0.07(-0.38%) |
Nov 15, 2021 | 19.34 | 19.74 | 19.08 | 19.57 | 140,413 | +0.19(+0.96%) |
Nov 12, 2021 | 19.32 | 19.50 | 19.29 | 19.39 | 133,330 | -0.06(-0.33%) |
Nov 11, 2021 | 19.24 | 19.65 | 19.24 | 19.45 | 103,618 | +0.32(+1.65%) |
Nov 10, 2021 | 19.78 | 19.14 | 68,607 | -0.81(-4.04%) | ||
Nov 09, 2021 | 19.95 | 19.99 | 19.45 | 19.95 | 140,492 | -0.05(-0.23%) |
Nov 08, 2021 | 19.96 | 20.25 | 19.87 | 19.99 | 88,477 | +0.27(+1.36%) |
Nov 05, 2021 | 19.53 | 19.82 | 19.42 | 19.72 | 88,311 | +0.42(+2.16%) |
Nov 04, 2021 | 19.72 | 19.91 | 19.07 | 19.31 | 110,790 | -0.09(-0.48%) |
Nov 03, 2021 | 19.29 | 19.74 | 19.21 | 19.40 | 125,692 | -0.19(-0.95%) |
Nov 02, 2021 | 19.65 | 19.91 | 19.47 | 19.58 | 132,181 | -0.15(-0.75%) |
Nov 01, 2021 | 19.52 | 19.84 | 19.68 | 19.73 | 202,855 | +0.48(+2.50%) |
Oct 29, 2021 | 19.48 | 19.55 | 19.03 | 19.25 | 297,998 | -0.24(-1.24%) |
Oct 28, 2021 | 19.36 | 19.53 | 19.20 | 19.49 | 105,373 | +0.08(+0.43%) |
Oct 27, 2021 | 19.92 | 20.09 | 19.36 | 19.41 | 188,734 | -0.77(-3.81%) |
Oct 26, 2021 | 20.23 | 20.18 | 139,852 | +0.00(+0.00%) | ||
Oct 25, 2021 | 19.94 | 20.33 | 19.92 | 20.18 | 736,550 | +0.56(+2.84%) |
Oct 22, 2021 | 19.42 | 19.64 | 19.20 | 19.62 | 97,848 | +0.32(+1.63%) |
Oct 21, 2021 | 19.62 | 19.65 | 19.13 | 19.31 | 87,444 | -0.41(-2.07%) |
Oct 20, 2021 | 19.24 | 19.72 | 19.10 | 19.71 | 145,134 | +0.36(+1.87%) |
Oct 19, 2021 | 19.35 | 19.50 | 19.14 | 19.35 | 81,448 | +0.12(+0.63%) |
Oct 18, 2021 | 19.38 | 19.75 | 19.07 | 19.23 | 99,093 | +0.15(+0.78%) |
Oct 15, 2021 | 19.49 | 19.55 | 19.07 | 19.08 | 132,605 | -0.10(-0.53%) |
Oct 14, 2021 | 19.23 | 19.36 | 19.02 | 19.19 | 102,296 | +0.24(+1.27%) |
Oct 13, 2021 | 18.79 | 19.03 | 18.49 | 18.94 | 130,743 | -0.05(-0.24%) |
Oct 12, 2021 | 19.06 | 19.26 | 18.79 | 18.99 | 60,717 | -0.06(-0.29%) |
Oct 11, 2021 | 19.55 | 19.62 | 19.01 | 19.05 | 323,304 | -0.12(-0.63%) |
Oct 08, 2021 | 18.85 | 19.19 | 18.85 | 19.17 | 238,422 | +0.54(+2.89%) |
Oct 07, 2021 | 18.38 | 18.71 | 18.17 | 18.63 | 173,368 | +0.37(+2.03%) |
Oct 06, 2021 | 18.33 | 18.36 | 17.89 | 18.26 | 287,896 | -0.38(-2.04%) |
Oct 05, 2021 | 18.83 | 18.99 | 18.25 | 18.64 | 155,653 | +0.13(+0.70%) |
Oct 04, 2021 | 18.32 | 18.64 | 18.29 | 18.51 | 198,284 | +0.54(+2.99%) |