Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.00 | 17.15 | 17.00 | 17.13 | 15,582 | +0.02(+0.11%) |
Oct 28, 2022 | 16.99 | 17.12 | 16.95 | 17.12 | 22,098 | -0.13(-0.73%) |
Oct 27, 2022 | 17.29 | 17.41 | 17.18 | 17.24 | 58,585 | -0.16(-0.94%) |
Oct 26, 2022 | 17.25 | 17.57 | 17.25 | 17.40 | 33,972 | +0.38(+2.21%) |
Oct 25, 2022 | 16.96 | 17.07 | 16.96 | 17.03 | 466,159 | +0.20(+1.20%) |
Oct 24, 2022 | 16.88 | 16.88 | 16.51 | 16.83 | 86,709 | -0.85(-4.80%) |
Oct 21, 2022 | 17.51 | 17.68 | 17.39 | 17.67 | 14,873 | +0.12(+0.68%) |
Oct 20, 2022 | 17.60 | 17.75 | 17.53 | 17.56 | 7,819 | +0.10(+0.59%) |
Oct 19, 2022 | 17.64 | 17.67 | 17.41 | 17.45 | 15,840 | -0.48(-2.69%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.87 | 17.94 | 22,368 | -0.01(-0.05%) |
Oct 17, 2022 | 17.81 | 18.01 | 17.81 | 17.94 | 15,038 | +0.47(+2.70%) |
Oct 14, 2022 | 17.55 | 17.59 | 17.45 | 17.47 | 4,194 | -0.34(-1.90%) |
Oct 13, 2022 | 17.49 | 17.91 | 17.40 | 17.81 | 20,172 | -0.06(-0.32%) |
Oct 12, 2022 | 17.99 | 17.99 | 17.86 | 17.87 | 9,330 | -0.05(-0.27%) |
Oct 11, 2022 | 18.00 | 18.04 | 17.82 | 17.92 | 29,866 | -0.30(-1.64%) |
Oct 10, 2022 | 18.35 | 18.35 | 18.15 | 18.21 | 21,718 | -0.36(-1.92%) |
Oct 07, 2022 | 18.65 | 18.65 | 18.52 | 18.57 | 9,963 | -0.34(-1.82%) |
Oct 06, 2022 | 18.94 | 19.00 | 18.92 | 18.92 | 4,501 | -0.15(-0.77%) |
Oct 05, 2022 | 19.05 | 19.15 | 19.02 | 19.06 | 14,998 | -0.01(-0.05%) |
Oct 04, 2022 | 18.93 | 19.11 | 18.93 | 19.07 | 5,602 | +0.46(+2.49%) |
Oct 03, 2022 | 18.45 | 18.65 | 18.45 | 18.61 | 4,265 | +0.13(+0.73%) |
Sep 30, 2022 | 18.44 | 18.60 | 18.44 | 18.48 | 7,290 | -0.11(-0.57%) |
Sep 29, 2022 | 18.62 | 18.62 | 18.51 | 18.58 | 9,727 | -0.43(-2.25%) |
Sep 28, 2022 | 18.74 | 19.01 | 18.74 | 19.01 | 4,490 | +0.30(+1.62%) |
Sep 27, 2022 | 18.89 | 18.96 | 18.67 | 18.71 | 49,292 | -0.02(-0.10%) |
Sep 26, 2022 | 18.77 | 18.85 | 18.67 | 18.73 | 8,598 | -0.06(-0.31%) |
Sep 23, 2022 | 18.85 | 18.85 | 18.69 | 18.78 | 21,996 | -0.37(-1.91%) |
Sep 22, 2022 | 19.25 | 19.38 | 19.09 | 19.15 | 37,794 | -0.06(-0.30%) |
Sep 21, 2022 | 19.45 | 19.46 | 19.20 | 19.21 | 10,542 | -0.29(-1.48%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.45 | 19.50 | 17,564 | -0.03(-0.18%) |
Sep 19, 2022 | 19.44 | 19.53 | 19.44 | 19.53 | 830 | +0.15(+0.77%) |
Sep 16, 2022 | 19.41 | 19.42 | 19.33 | 19.38 | 9,939 | -0.29(-1.48%) |
Sep 15, 2022 | 19.69 | 19.77 | 19.63 | 19.67 | 86,223 | -0.14(-0.69%) |
Sep 14, 2022 | 19.78 | 19.81 | 19.74 | 19.81 | 3,758 | +0.02(+0.12%) |
Sep 13, 2022 | 19.97 | 20.02 | 19.75 | 19.79 | 18,509 | -0.48(-2.38%) |
Sep 12, 2022 | 20.13 | 20.29 | 20.11 | 20.27 | 8,505 | +0.21(+1.05%) |
Sep 09, 2022 | 20.10 | 20.10 | 20.04 | 20.06 | 3,905 | +0.24(+1.22%) |
Sep 08, 2022 | 19.78 | 19.84 | 19.77 | 19.82 | 8,653 | -0.10(-0.48%) |
Sep 07, 2022 | 19.78 | 19.91 | 19.78 | 19.91 | 4,345 | +0.12(+0.58%) |
Sep 06, 2022 | 19.94 | 19.94 | 19.78 | 19.80 | 10,231 | -0.26(-1.30%) |
Sep 02, 2022 | 20.25 | 20.31 | 20.04 | 20.06 | 9,109 | -0.25(-1.23%) |
Sep 01, 2022 | 20.24 | 20.33 | 20.13 | 20.31 | 10,946 | -0.16(-0.78%) |
Aug 31, 2022 | 20.50 | 20.66 | 20.46 | 20.47 | 118,330 | +0.14(+0.67%) |
Aug 30, 2022 | 20.61 | 20.61 | 20.25 | 20.33 | 4,734 | -0.27(-1.29%) |
Aug 29, 2022 | 20.61 | 20.79 | 20.56 | 20.60 | 9,962 | +0.03(+0.14%) |
Aug 26, 2022 | 21.05 | 21.06 | 20.57 | 20.57 | 8,381 | -0.24(-1.16%) |
Aug 25, 2022 | 20.53 | 20.85 | 20.53 | 20.81 | 11,177 | +0.46(+2.28%) |
Aug 24, 2022 | 20.13 | 20.49 | 20.11 | 20.35 | 7,861 | +0.04(+0.19%) |
Aug 23, 2022 | 20.22 | 20.32 | 20.17 | 20.31 | 8,012 | +0.13(+0.67%) |
Aug 22, 2022 | 20.18 | 20.27 | 20.16 | 20.17 | 17,489 | +0.04(+0.19%) |
Aug 19, 2022 | 20.23 | 20.23 | 20.11 | 20.13 | 90,729 | -0.24(-1.18%) |
Aug 18, 2022 | 20.52 | 20.52 | 20.32 | 20.37 | 10,941 | -0.23(-1.12%) |
Aug 17, 2022 | 20.61 | 20.64 | 20.54 | 20.61 | 10,136 | -0.03(-0.14%) |
Aug 16, 2022 | 20.60 | 20.66 | 20.58 | 20.64 | 21,690 | -0.06(-0.30%) |
Aug 15, 2022 | 20.64 | 20.75 | 20.64 | 20.70 | 6,598 | -0.01(-0.07%) |
Aug 12, 2022 | 20.50 | 20.73 | 20.50 | 20.71 | 10,399 | +0.09(+0.42%) |
Aug 11, 2022 | 20.68 | 20.88 | 20.59 | 20.63 | 17,295 | +0.08(+0.38%) |
Aug 10, 2022 | 20.48 | 20.62 | 20.45 | 20.55 | 9,314 | +0.17(+0.85%) |
Aug 09, 2022 | 20.48 | 20.48 | 20.37 | 20.37 | 55,714 | -0.17(-0.82%) |
Aug 08, 2022 | 20.63 | 20.67 | 20.51 | 20.54 | 22,614 | +0.03(+0.16%) |
Aug 05, 2022 | 20.47 | 20.56 | 20.46 | 20.51 | 14,444 | -0.15(-0.72%) |
Aug 04, 2022 | 20.64 | 20.72 | 20.64 | 20.66 | 17,454 | +0.17(+0.82%) |
Aug 03, 2022 | 20.33 | 20.56 | 20.33 | 20.49 | 180,045 | +0.08(+0.38%) |
Aug 02, 2022 | 20.28 | 20.59 | 20.25 | 20.41 | 9,352 | +0.09(+0.43%) |
Aug 01, 2022 | 20.34 | 20.44 | 20.25 | 20.33 | 14,680 | -0.05(-0.25%) |
Jul 29, 2022 | 20.37 | 20.38 | 20.25 | 20.38 | 9,159 | -0.27(-1.32%) |
Jul 28, 2022 | 20.39 | 20.65 | 20.39 | 20.65 | 17,305 | +0.01(+0.04%) |
Jul 27, 2022 | 20.43 | 20.66 | 20.37 | 20.64 | 6,527 | +0.35(+1.72%) |
Jul 26, 2022 | 20.52 | 20.52 | 20.26 | 20.29 | 57,171 | -0.18(-0.87%) |
Jul 25, 2022 | 20.47 | 20.48 | 20.42 | 20.47 | 6,445 | -0.00(-0.00%) |
Jul 22, 2022 | 20.69 | 20.69 | 20.43 | 20.47 | 15,878 | -0.21(-1.02%) |
Jul 21, 2022 | 20.66 | 20.69 | 20.54 | 20.68 | 9,778 | +0.24(+1.18%) |
Jul 20, 2022 | 20.48 | 20.48 | 20.39 | 20.44 | 4,645 | -0.10(-0.47%) |
Jul 19, 2022 | 20.47 | 20.54 | 20.43 | 20.54 | 7,533 | +0.18(+0.90%) |
Jul 18, 2022 | 20.54 | 20.57 | 20.32 | 20.36 | 192,198 | -0.01(-0.05%) |
Jul 15, 2022 | 20.34 | 20.38 | 20.23 | 20.37 | 16,483 | +0.14(+0.67%) |
Jul 14, 2022 | 20.26 | 20.26 | 20.13 | 20.23 | 8,901 | -0.12(-0.57%) |
Jul 13, 2022 | 20.05 | 20.39 | 20.05 | 20.35 | 128,499 | +0.09(+0.43%) |
Jul 12, 2022 | 20.25 | 20.36 | 20.24 | 20.26 | 6,006 | -0.10(-0.47%) |
Jul 11, 2022 | 20.44 | 20.47 | 20.31 | 20.36 | 8,744 | -0.51(-2.45%) |
Jul 08, 2022 | 20.86 | 21.00 | 20.81 | 20.87 | 10,625 | -0.18(-0.87%) |
Jul 07, 2022 | 20.93 | 21.12 | 20.92 | 21.05 | 12,056 | +0.29(+1.39%) |
Jul 06, 2022 | 20.84 | 20.84 | 20.60 | 20.76 | 10,063 | -0.01(-0.03%) |
Jul 05, 2022 | 20.55 | 20.78 | 20.47 | 20.77 | 6,987 | -0.10(-0.48%) |
Jul 01, 2022 | 20.68 | 20.89 | 20.68 | 20.87 | 5,573 | +0.15(+0.74%) |
Jun 30, 2022 | 20.44 | 20.74 | 20.43 | 20.71 | 11,087 | -0.13(-0.60%) |
Jun 29, 2022 | 20.80 | 20.85 | 20.76 | 20.84 | 3,103 | -0.11(-0.51%) |
Jun 28, 2022 | 21.19 | 21.22 | 20.91 | 20.94 | 12,225 | +0.00(+0.00%) |
Jun 27, 2022 | 21.04 | 21.08 | 20.93 | 20.94 | 67,174 | -0.02(-0.09%) |
Jun 24, 2022 | 20.77 | 21.01 | 20.77 | 20.96 | 6,078 | +0.44(+2.16%) |
Jun 23, 2022 | 20.46 | 20.58 | 20.38 | 20.52 | 4,081 | +0.34(+1.67%) |
Jun 22, 2022 | 20.13 | 20.32 | 20.13 | 20.18 | 23,881 | -0.24(-1.18%) |
Jun 21, 2022 | 20.35 | 20.48 | 20.31 | 20.42 | 31,753 | +0.36(+1.78%) |
Jun 17, 2022 | 20.31 | 20.35 | 19.97 | 20.07 | 17,444 | +0.15(+0.77%) |
Jun 16, 2022 | 19.99 | 20.00 | 19.80 | 19.91 | 26,375 | -0.61(-2.96%) |
Jun 15, 2022 | 20.32 | 20.60 | 20.32 | 20.52 | 9,405 | +0.24(+1.19%) |
Jun 14, 2022 | 20.13 | 20.40 | 20.13 | 20.28 | 27,675 | +0.41(+2.09%) |
Jun 13, 2022 | 20.18 | 20.18 | 19.83 | 19.86 | 23,492 | -0.67(-3.24%) |
Jun 10, 2022 | 20.71 | 20.71 | 20.48 | 20.53 | 28,777 | +0.00(+0.00%) |
Jun 09, 2022 | 20.91 | 20.91 | 20.53 | 20.53 | 28,898 | -0.68(-3.18%) |
Jun 08, 2022 | 21.05 | 21.28 | 21.05 | 21.20 | 77,791 | +0.28(+1.34%) |
Jun 07, 2022 | 20.65 | 20.92 | 20.65 | 20.92 | 10,590 | +0.17(+0.84%) |
Jun 06, 2022 | 20.94 | 21.08 | 20.74 | 20.75 | 20,308 | +0.22(+1.08%) |
Jun 03, 2022 | 20.67 | 20.67 | 20.49 | 20.53 | 19,540 | -0.39(-1.84%) |
Jun 02, 2022 | 20.57 | 20.97 | 20.57 | 20.91 | 38,952 | +0.41(+2.02%) |
Jun 01, 2022 | 20.72 | 20.73 | 20.41 | 20.50 | 205,731 | -0.06(-0.28%) |
May 31, 2022 | 20.78 | 20.83 | 20.56 | 20.56 | 37,259 | +0.39(+1.91%) |
May 27, 2022 | 20.06 | 20.17 | 19.96 | 20.17 | 18,477 | +0.15(+0.77%) |
May 26, 2022 | 19.66 | 20.06 | 19.66 | 20.02 | 25,643 | +0.53(+2.72%) |
May 25, 2022 | 19.34 | 19.53 | 19.31 | 19.49 | 16,138 | +0.21(+1.10%) |
May 24, 2022 | 19.49 | 19.49 | 19.21 | 19.28 | 14,732 | -0.45(-2.31%) |
May 23, 2022 | 19.76 | 19.78 | 19.60 | 19.73 | 40,223 | +0.09(+0.45%) |
May 20, 2022 | 19.81 | 19.84 | 19.40 | 19.64 | 12,836 | -0.02(-0.10%) |
May 19, 2022 | 19.43 | 19.75 | 19.43 | 19.66 | 49,431 | +0.39(+2.00%) |
May 18, 2022 | 19.58 | 19.68 | 19.25 | 19.28 | 27,381 | -0.45(-2.30%) |
May 17, 2022 | 19.78 | 19.85 | 19.58 | 19.73 | 81,169 | +0.49(+2.56%) |
May 16, 2022 | 19.24 | 19.37 | 19.20 | 19.24 | 46,684 | -0.09(-0.45%) |
May 13, 2022 | 19.01 | 19.32 | 19.01 | 19.32 | 16,753 | +0.58(+3.09%) |
May 12, 2022 | 18.65 | 18.90 | 18.47 | 18.75 | 34,299 | +0.04(+0.21%) |
May 11, 2022 | 19.05 | 19.15 | 18.69 | 18.71 | 40,780 | -0.15(-0.82%) |
May 10, 2022 | 19.04 | 19.04 | 18.72 | 18.86 | 35,070 | +0.14(+0.77%) |
May 09, 2022 | 18.97 | 18.97 | 18.62 | 18.72 | 68,443 | -0.54(-2.80%) |
May 06, 2022 | 19.50 | 19.50 | 19.20 | 19.26 | 32,426 | -0.41(-2.06%) |
May 05, 2022 | 20.07 | 20.07 | 19.56 | 19.66 | 23,325 | -0.79(-3.88%) |
May 04, 2022 | 20.02 | 20.47 | 19.90 | 20.45 | 6,454 | +0.09(+0.44%) |
May 03, 2022 | 20.37 | 20.42 | 20.30 | 20.37 | 29,902 | +0.10(+0.51%) |
May 02, 2022 | 20.16 | 20.27 | 20.00 | 20.26 | 11,085 | +0.03(+0.16%) |
Apr 29, 2022 | 20.58 | 20.68 | 20.22 | 20.23 | 23,099 | +0.25(+1.26%) |
Apr 28, 2022 | 19.91 | 19.98 | 19.72 | 19.98 | 29,427 | +0.25(+1.27%) |
Apr 27, 2022 | 19.60 | 19.89 | 19.59 | 19.73 | 36,201 | +0.35(+1.79%) |
Apr 26, 2022 | 19.63 | 19.66 | 19.37 | 19.38 | 40,055 | -0.25(-1.28%) |
Apr 25, 2022 | 19.36 | 19.67 | 19.33 | 19.63 | 109,609 | +0.09(+0.44%) |
Apr 22, 2022 | 19.85 | 19.96 | 19.55 | 19.55 | 77,504 | +0.00(+0.00%) |
Apr 21, 2022 | 20.00 | 20.01 | 19.51 | 19.55 | 27,680 | -0.42(-2.10%) |
Apr 20, 2022 | 20.25 | 20.25 | 19.96 | 19.97 | 5,219 | -0.14(-0.69%) |
Apr 19, 2022 | 20.00 | 20.10 | 19.90 | 20.10 | 35,098 | -0.16(-0.81%) |
Apr 18, 2022 | 20.24 | 20.32 | 20.17 | 20.27 | 42,004 | +0.02(+0.12%) |
Apr 14, 2022 | 20.35 | 20.38 | 20.24 | 20.24 | 22,968 | -0.23(-1.11%) |
Apr 13, 2022 | 20.28 | 20.50 | 20.28 | 20.47 | 51,674 | +0.25(+1.24%) |
Apr 12, 2022 | 20.46 | 20.50 | 20.19 | 20.22 | 18,007 | -0.05(-0.22%) |
Apr 11, 2022 | 20.36 | 20.37 | 20.25 | 20.27 | 12,272 | -0.20(-0.96%) |
Apr 08, 2022 | 20.52 | 20.55 | 20.45 | 20.46 | 2,480 | +0.01(+0.05%) |
Apr 07, 2022 | 20.52 | 20.54 | 20.38 | 20.45 | 30,962 | -0.23(-1.12%) |
Apr 06, 2022 | 20.82 | 20.82 | 20.58 | 20.68 | 9,525 | -0.20(-0.97%) |
Apr 05, 2022 | 21.27 | 21.27 | 20.86 | 20.89 | 9,089 | -0.41(-1.91%) |
Apr 04, 2022 | 21.16 | 21.33 | 21.16 | 21.29 | 7,375 | +0.51(+2.47%) |
Apr 01, 2022 | 20.91 | 20.99 | 20.68 | 20.78 | 37,055 | +0.44(+2.18%) |
Mar 31, 2022 | 20.66 | 20.66 | 20.31 | 20.34 | 10,479 | -0.38(-1.82%) |
Mar 30, 2022 | 20.74 | 20.91 | 20.68 | 20.71 | 18,089 | -0.14(-0.69%) |
Mar 29, 2022 | 20.87 | 20.93 | 20.79 | 20.86 | 26,505 | +0.37(+1.79%) |
Mar 28, 2022 | 20.37 | 20.50 | 20.36 | 20.49 | 10,991 | +0.18(+0.90%) |
Mar 25, 2022 | 20.29 | 20.35 | 20.11 | 20.31 | 83,576 | -0.24(-1.17%) |
Mar 24, 2022 | 20.50 | 20.58 | 20.35 | 20.55 | 77,890 | -0.08(-0.37%) |
Mar 23, 2022 | 20.56 | 20.92 | 20.47 | 20.63 | 16,589 | -0.23(-1.11%) |
Mar 22, 2022 | 20.71 | 20.92 | 20.71 | 20.86 | 19,410 | +0.52(+2.56%) |
Mar 21, 2022 | 20.45 | 20.46 | 20.19 | 20.34 | 17,253 | -0.57(-2.72%) |
Mar 18, 2022 | 20.37 | 20.92 | 20.37 | 20.91 | 21,254 | +0.49(+2.39%) |
Mar 17, 2022 | 20.49 | 20.49 | 20.06 | 20.42 | 53,514 | -0.44(-2.11%) |
Mar 16, 2022 | 19.94 | 20.86 | 19.84 | 20.86 | 18,733 | +2.17(+11.61%) |
Mar 15, 2022 | 18.37 | 18.78 | 18.32 | 18.69 | 47,058 | +0.36(+1.95%) |
Mar 14, 2022 | 18.64 | 18.83 | 18.27 | 18.33 | 231,127 | -0.67(-3.50%) |
Mar 11, 2022 | 19.73 | 19.73 | 19.00 | 19.00 | 63,840 | -0.68(-3.48%) |
Mar 10, 2022 | 19.88 | 19.88 | 19.57 | 19.68 | 30,096 | -0.59(-2.90%) |
Mar 09, 2022 | 20.07 | 20.30 | 20.07 | 20.27 | 12,325 | +0.51(+2.59%) |
Mar 08, 2022 | 19.75 | 20.03 | 19.56 | 19.76 | 48,059 | +0.05(+0.24%) |
Mar 07, 2022 | 20.24 | 20.24 | 19.71 | 19.71 | 20,144 | -0.88(-4.26%) |
Mar 04, 2022 | 20.67 | 20.70 | 20.45 | 20.59 | 33,677 | -0.48(-2.29%) |
Mar 03, 2022 | 21.41 | 21.41 | 21.07 | 21.07 | 65,693 | -0.41(-1.93%) |
Mar 02, 2022 | 21.31 | 21.56 | 21.24 | 21.48 | 36,147 | -0.14(-0.67%) |
Mar 01, 2022 | 21.82 | 22.03 | 21.61 | 21.63 | 22,137 | -0.31(-1.41%) |
Feb 28, 2022 | 21.83 | 22.01 | 21.78 | 21.94 | 9,511 | -0.32(-1.43%) |
Feb 25, 2022 | 22.01 | 22.26 | 22.02 | 22.26 | 34,975 | +0.32(+1.45%) |
Feb 24, 2022 | 21.21 | 21.95 | 21.18 | 21.94 | 52,857 | -0.39(-1.73%) |
Feb 23, 2022 | 22.77 | 22.77 | 22.29 | 22.32 | 19,672 | -0.24(-1.07%) |
Feb 22, 2022 | 22.71 | 22.77 | 22.52 | 22.56 | 9,916 | -0.44(-1.93%) |
Feb 18, 2022 | 23.01 | 0 | -0.51(-2.17%) | |||
Feb 17, 2022 | 23.65 | 23.72 | 23.46 | 23.52 | 18,547 | -0.22(-0.93%) |
Feb 16, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 19,756 | +0.19(+0.82%) |
Feb 15, 2022 | 23.33 | 23.56 | 23.33 | 23.55 | 6,650 | +0.65(+2.82%) |
Feb 14, 2022 | 22.99 | 23.01 | 22.81 | 22.90 | 20,819 | -0.11(-0.46%) |
Feb 11, 2022 | 23.47 | 23.48 | 22.97 | 23.01 | 16,297 | -0.45(-1.93%) |
Feb 10, 2022 | 23.39 | 23.79 | 23.39 | 23.46 | 21,143 | -0.19(-0.82%) |
Feb 09, 2022 | 23.48 | 23.65 | 23.46 | 23.65 | 17,136 | +0.52(+2.25%) |
Feb 08, 2022 | 22.82 | 23.19 | 22.82 | 23.13 | 48,886 | +0.28(+1.22%) |
Feb 07, 2022 | 22.87 | 22.94 | 22.80 | 22.85 | 31,699 | -0.18(-0.80%) |
Feb 04, 2022 | 22.84 | 23.12 | 22.84 | 23.04 | 25,291 | +0.09(+0.38%) |
Feb 03, 2022 | 22.97 | 22.95 | 22.95 | 23,723 | -0.15(-0.67%) | |
Feb 02, 2022 | 23.35 | 23.35 | 23.03 | 23.10 | 88,724 | -0.19(-0.83%) |
Feb 01, 2022 | 23.24 | 23.30 | 23.14 | 23.30 | 7,843 | +0.08(+0.33%) |
Jan 31, 2022 | 22.62 | 23.25 | 23.22 | 7,536 | +0.92(+4.11%) | |
Jan 28, 2022 | 22.18 | 22.32 | 21.98 | 22.30 | 16,539 | +0.11(+0.48%) |
Jan 27, 2022 | 22.32 | 22.43 | 22.17 | 22.20 | 16,923 | -0.33(-1.46%) |
Jan 26, 2022 | 22.81 | 22.85 | 22.41 | 22.53 | 42,198 | -0.24(-1.06%) |
Jan 25, 2022 | 22.60 | 22.93 | 22.56 | 22.77 | 65,116 | +0.17(+0.77%) |
Jan 24, 2022 | 22.69 | 22.69 | 22.10 | 22.59 | 102,793 | -0.42(-1.84%) |
Jan 21, 2022 | 23.41 | 23.41 | 22.95 | 23.02 | 21,064 | -0.22(-0.95%) |
Jan 20, 2022 | 23.48 | 23.65 | 23.23 | 23.24 | 27,565 | +0.32(+1.39%) |
Jan 19, 2022 | 23.06 | 23.08 | 22.90 | 22.92 | 37,541 | +0.14(+0.59%) |
Jan 18, 2022 | 22.94 | 23.03 | 22.68 | 22.79 | 118,712 | -0.41(-1.75%) |
Jan 14, 2022 | 23.19 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.53 | 23.53 | 23.19 | 23.20 | 75,762 | -0.47(-2.00%) |
Jan 12, 2022 | 23.63 | 23.71 | 23.52 | 23.67 | 40,182 | +0.35(+1.49%) |
Jan 11, 2022 | 22.88 | 23.34 | 22.88 | 23.33 | 23,024 | +0.48(+2.11%) |
Jan 10, 2022 | 22.80 | 22.84 | 22.61 | 22.84 | 39,374 | +0.09(+0.38%) |
Jan 07, 2022 | 22.70 | 22.82 | 22.70 | 22.76 | 8,401 | +0.23(+1.03%) |
Jan 06, 2022 | 22.41 | 22.66 | 22.41 | 22.53 | 15,818 | +0.21(+0.95%) |
Jan 05, 2022 | 22.54 | 22.73 | 22.31 | 22.31 | 25,164 | -0.41(-1.78%) |
Jan 04, 2022 | 22.90 | 22.90 | 22.62 | 22.72 | 26,313 | -0.34(-1.48%) |
Jan 03, 2022 | 23.05 | 23.07 | 22.90 | 23.06 | 9,665 | -0.04(-0.15%) |
Dec 31, 2021 | 23.10 | 23.19 | 23.06 | 23.09 | 48,751 | -0.03(-0.12%) |
Dec 30, 2021 | 22.80 | 23.22 | 22.80 | 23.12 | 241,558 | +0.60(+2.65%) |
Dec 29, 2021 | 22.65 | 22.67 | 22.49 | 22.53 | 42,792 | -0.16(-0.72%) |
Dec 28, 2021 | 22.78 | 22.79 | 22.64 | 22.69 | 124,622 | -0.17(-0.76%) |
Dec 27, 2021 | 22.85 | 22.90 | 22.79 | 22.86 | 42,151 | +0.02(+0.08%) |
Dec 23, 2021 | 22.75 | 22.90 | 22.71 | 22.84 | 62,306 | -0.01(-0.04%) |
Dec 22, 2021 | 22.72 | 22.90 | 22.72 | 22.85 | 43,452 | +0.00(+0.00%) |
Dec 21, 2021 | 22.53 | 22.86 | 22.53 | 22.85 | 81,360 | +0.49(+2.20%) |
Dec 20, 2021 | 22.48 | 22.48 | 22.24 | 22.36 | 42,580 | -0.37(-1.62%) |
Dec 17, 2021 | 22.73 | 22.84 | 22.62 | 22.73 | 37,371 | -0.26(-1.12%) |
Dec 16, 2021 | 23.19 | 23.36 | 22.98 | 22.99 | 64,841 | -0.13(-0.58%) |
Dec 15, 2021 | 23.06 | 23.12 | 22.81 | 23.12 | 23,505 | -0.19(-0.82%) |
Dec 14, 2021 | 23.15 | 23.38 | 23.12 | 23.31 | 34,706 | -0.02(-0.08%) |
Dec 13, 2021 | 23.53 | 23.53 | 23.21 | 23.33 | 14,310 | -0.42(-1.77%) |
Dec 10, 2021 | 23.73 | 23.75 | 23.62 | 23.75 | 99,199 | +0.05(+0.20%) |
Dec 09, 2021 | 23.79 | 23.79 | 23.62 | 23.70 | 70,867 | -0.07(-0.30%) |
Dec 08, 2021 | 23.68 | 23.82 | 23.62 | 23.77 | 32,179 | +0.17(+0.71%) |
Dec 07, 2021 | 23.60 | 23.70 | 23.55 | 23.61 | 31,087 | +0.37(+1.60%) |
Dec 06, 2021 | 22.85 | 23.24 | 22.85 | 23.24 | 8,254 | +0.21(+0.91%) |
Dec 03, 2021 | 23.49 | 23.49 | 23.00 | 23.03 | 23,980 | -0.64(-2.70%) |
Dec 02, 2021 | 23.76 | 23.86 | 23.57 | 23.66 | 10,103 | +0.23(+0.98%) |
Dec 01, 2021 | 23.81 | 23.94 | 23.44 | 23.44 | 10,603 | -0.08(-0.32%) |
Nov 30, 2021 | 23.61 | 23.70 | 23.61 | 23.51 | 44,626 | -0.14(-0.60%) |
Nov 29, 2021 | 23.83 | 23.83 | 23.61 | 23.65 | 16,901 | -0.11(-0.45%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.63 | 23.76 | 10,668 | -0.73(-2.99%) |
Nov 24, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 19,423 | +0.05(+0.19%) |
Nov 23, 2021 | 24.49 | 24.58 | 24.38 | 24.45 | 9,960 | -0.01(-0.03%) |
Nov 22, 2021 | 24.78 | 24.78 | 24.45 | 24.46 | 13,116 | -0.41(-1.63%) |
Nov 19, 2021 | 24.96 | 25.00 | 24.86 | 24.86 | 18,969 | +0.00(+0.02%) |
Nov 18, 2021 | 24.84 | 24.94 | 24.85 | 24.86 | 7,240 | -0.38(-1.51%) |
Nov 17, 2021 | 25.49 | 25.49 | 25.17 | 25.24 | 11,642 | -0.17(-0.68%) |
Nov 16, 2021 | 25.50 | 25.50 | 25.34 | 25.41 | 15,076 | +0.25(+0.99%) |
Nov 15, 2021 | 25.29 | 25.30 | 25.15 | 25.16 | 25,200 | -0.11(-0.45%) |
Nov 12, 2021 | 25.17 | 25.30 | 25.16 | 25.28 | 70,300 | +0.06(+0.24%) |
Nov 11, 2021 | 25.05 | 25.24 | 25.05 | 25.21 | 3,856 | +0.57(+2.33%) |
Nov 10, 2021 | 24.75 | 24.64 | 16,553 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.75 | 24.79 | 24.63 | 24.65 | 9,007 | -0.13(-0.52%) |
Nov 08, 2021 | 24.70 | 24.81 | 24.69 | 24.78 | 19,767 | +0.15(+0.62%) |
Nov 05, 2021 | 24.82 | 24.82 | 24.60 | 24.63 | 7,065 | -0.03(-0.12%) |
Nov 04, 2021 | 24.89 | 24.89 | 24.62 | 24.66 | 11,076 | -0.03(-0.12%) |
Nov 03, 2021 | 24.45 | 24.74 | 24.45 | 24.68 | 15,327 | +0.30(+1.21%) |
Nov 02, 2021 | 24.55 | 24.55 | 24.37 | 24.39 | 11,016 | -0.35(-1.43%) |