Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.09 | 13.34 | 13.01 | 13.14 | 772,484 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.13 | 12.87 | 13.12 | 864,595 | -0.22(-1.63%) |
Sep 28, 2022 | 12.95 | 13.38 | 12.91 | 13.33 | 1,651,125 | +0.11(+0.86%) |
Sep 27, 2022 | 13.42 | 13.47 | 13.11 | 13.22 | 959,631 | -0.18(-1.34%) |
Sep 26, 2022 | 13.45 | 13.60 | 13.29 | 13.40 | 1,876,387 | -0.29(-2.14%) |
Sep 23, 2022 | 13.94 | 13.94 | 13.58 | 13.69 | 1,742,960 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.29 | 14.32 | 776,868 | -0.09(-0.66%) |
Sep 21, 2022 | 14.59 | 14.71 | 14.32 | 14.41 | 780,024 | -0.25(-1.68%) |
Sep 20, 2022 | 14.75 | 14.77 | 14.53 | 14.66 | 1,766,771 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.67 | 14.97 | 1,011,742 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.81 | 14.92 | 1,107,550 | -0.10(-0.69%) |
Sep 15, 2022 | 14.92 | 15.15 | 14.92 | 15.03 | 1,469,133 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.81 | 14.93 | 604,801 | +0.07(+0.44%) |
Sep 13, 2022 | 15.00 | 15.19 | 14.84 | 14.86 | 761,199 | -0.44(-2.90%) |
Sep 12, 2022 | 15.26 | 15.39 | 15.24 | 15.31 | 934,376 | +0.41(+2.73%) |
Sep 09, 2022 | 14.84 | 14.93 | 14.83 | 14.90 | 1,107,925 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.53 | 14.18 | 14.49 | 6,159,661 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.01 | 14.35 | 4,868,531 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.17 | 14.21 | 1,354,158 | +0.08(+0.60%) |
Sep 02, 2022 | 14.36 | 14.57 | 14.08 | 14.13 | 7,617,861 | -0.01(-0.07%) |
Sep 01, 2022 | 14.12 | 14.14 | 13.94 | 14.14 | 12,888,639 | -0.22(-1.51%) |
Aug 31, 2022 | 14.43 | 14.51 | 14.34 | 14.35 | 1,583,934 | -0.02(-0.13%) |
Aug 30, 2022 | 14.54 | 14.56 | 14.33 | 14.37 | 1,001,129 | +0.01(+0.07%) |
Aug 29, 2022 | 14.32 | 14.42 | 14.29 | 14.36 | 2,810,619 | +0.09(+0.60%) |
Aug 26, 2022 | 14.73 | 14.77 | 14.28 | 14.28 | 4,370,512 | -0.43(-2.89%) |
Aug 25, 2022 | 14.53 | 14.70 | 14.51 | 14.70 | 1,236,209 | +0.13(+0.91%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.46 | 14.57 | 1,776,341 | -0.03(-0.19%) |
Aug 23, 2022 | 14.60 | 14.73 | 14.58 | 14.60 | 1,333,686 | +0.01(+0.06%) |
Aug 22, 2022 | 14.67 | 14.67 | 14.55 | 14.59 | 2,399,825 | -0.35(-2.34%) |
Aug 19, 2022 | 14.99 | 15.01 | 14.89 | 14.94 | 1,247,569 | -0.34(-2.23%) |
Aug 18, 2022 | 15.37 | 15.37 | 15.22 | 15.28 | 968,887 | -0.10(-0.68%) |
Aug 17, 2022 | 15.31 | 15.48 | 15.30 | 15.38 | 1,168,718 | -0.22(-1.39%) |
Aug 16, 2022 | 15.50 | 15.65 | 15.50 | 15.60 | 1,421,207 | +0.04(+0.24%) |
Aug 15, 2022 | 15.55 | 15.59 | 15.47 | 15.56 | 1,156,185 | -0.24(-1.49%) |
Aug 12, 2022 | 15.71 | 15.80 | 15.65 | 15.80 | 2,081,444 | +0.15(+0.94%) |
Aug 11, 2022 | 15.73 | 15.79 | 15.63 | 15.65 | 3,040,365 | +0.02(+0.15%) |
Aug 10, 2022 | 15.59 | 15.70 | 15.54 | 15.63 | 3,125,067 | +0.32(+2.10%) |
Aug 09, 2022 | 15.33 | 15.40 | 15.25 | 15.31 | 2,516,441 | +0.05(+0.31%) |
Aug 08, 2022 | 15.37 | 15.38 | 15.12 | 15.26 | 2,217,422 | +0.08(+0.50%) |
Aug 05, 2022 | 15.05 | 15.21 | 15.05 | 15.19 | 3,198,052 | -0.01(-0.06%) |
Aug 04, 2022 | 15.10 | 15.21 | 15.08 | 15.20 | 1,803,506 | +0.10(+0.69%) |
Aug 03, 2022 | 15.02 | 15.12 | 14.95 | 15.09 | 2,002,781 | +0.32(+2.17%) |
Aug 02, 2022 | 14.97 | 14.98 | 14.77 | 14.77 | 847,455 | -0.27(-1.82%) |
Aug 01, 2022 | 15.06 | 15.16 | 14.97 | 15.04 | 719,678 | +0.04(+0.25%) |
Jul 29, 2022 | 14.79 | 15.01 | 14.77 | 15.01 | 1,991,495 | +0.28(+1.92%) |
Jul 28, 2022 | 14.58 | 14.72 | 14.49 | 14.72 | 1,259,241 | +0.07(+0.45%) |
Jul 27, 2022 | 14.49 | 14.74 | 14.41 | 14.66 | 1,470,551 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.44 | 14.29 | 14.30 | 3,328,004 | -0.35(-2.39%) |
Jul 25, 2022 | 14.66 | 14.72 | 14.55 | 14.65 | 3,092,067 | +0.27(+1.90%) |
Jul 22, 2022 | 14.52 | 14.58 | 14.32 | 14.37 | 1,078,285 | -0.19(-1.30%) |
Jul 21, 2022 | 14.33 | 14.57 | 14.32 | 14.56 | 2,339,978 | +0.26(+1.85%) |
Jul 20, 2022 | 14.44 | 14.51 | 14.19 | 14.30 | 2,354,474 | -0.33(-2.26%) |
Jul 19, 2022 | 14.43 | 14.65 | 14.43 | 14.63 | 2,403,288 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.08 | 2,390,144 | +0.18(+1.29%) |
Jul 15, 2022 | 13.75 | 13.93 | 13.67 | 13.90 | 1,681,558 | +0.18(+1.34%) |
Jul 14, 2022 | 13.76 | 13.76 | 13.56 | 13.72 | 3,365,065 | -0.45(-3.17%) |
Jul 13, 2022 | 14.12 | 14.23 | 13.98 | 14.17 | 2,046,839 | -0.06(-0.40%) |
Jul 12, 2022 | 14.12 | 14.38 | 14.08 | 14.22 | 2,297,551 | +0.00(+0.00%) |
Jul 11, 2022 | 14.34 | 14.34 | 14.21 | 14.22 | 1,824,947 | -0.31(-2.14%) |
Jul 08, 2022 | 14.49 | 14.58 | 14.39 | 14.53 | 1,108,502 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.49 | 14.37 | 14.47 | 1,268,539 | +0.29(+2.07%) |
Jul 06, 2022 | 14.08 | 14.19 | 14.03 | 14.18 | 2,535,857 | -0.09(-0.66%) |
Jul 05, 2022 | 14.17 | 14.29 | 14.01 | 14.27 | 3,904,775 | -0.59(-4.00%) |
Jul 01, 2022 | 14.68 | 14.89 | 14.57 | 14.86 | 1,210,756 | -0.12(-0.82%) |
Jun 30, 2022 | 14.66 | 14.99 | 14.55 | 14.99 | 1,882,819 | -0.03(-0.19%) |
Jun 29, 2022 | 15.15 | 15.16 | 15.02 | 15.02 | 2,897,254 | -0.13(-0.87%) |
Jun 28, 2022 | 15.35 | 15.44 | 15.14 | 15.15 | 2,815,664 | -0.10(-0.68%) |
Jun 27, 2022 | 15.27 | 15.35 | 15.18 | 15.25 | 748,137 | -0.04(-0.25%) |
Jun 24, 2022 | 15.06 | 15.30 | 15.06 | 15.29 | 6,127,036 | +0.42(+2.79%) |
Jun 23, 2022 | 14.92 | 14.93 | 14.67 | 14.87 | 1,669,151 | -0.29(-1.93%) |
Jun 22, 2022 | 15.08 | 15.34 | 15.03 | 15.17 | 757,467 | -0.09(-0.62%) |
Jun 21, 2022 | 15.28 | 15.38 | 15.23 | 15.26 | 1,215,814 | +0.38(+2.54%) |
Jun 17, 2022 | 14.96 | 15.05 | 14.78 | 14.88 | 6,555,859 | +0.00(+0.00%) |
Jun 16, 2022 | 14.81 | 14.99 | 14.75 | 14.88 | 2,414,993 | -0.39(-2.54%) |
Jun 15, 2022 | 15.20 | 15.35 | 14.94 | 15.27 | 1,496,551 | +0.57(+3.85%) |
Jun 14, 2022 | 14.87 | 14.94 | 14.60 | 14.70 | 2,335,044 | -0.06(-0.38%) |
Jun 13, 2022 | 14.80 | 14.92 | 14.69 | 14.76 | 2,881,635 | -0.42(-2.80%) |
Jun 10, 2022 | 15.44 | 15.44 | 15.17 | 15.19 | 6,403,167 | -0.65(-4.11%) |
Jun 09, 2022 | 16.11 | 16.15 | 15.83 | 15.84 | 1,847,988 | -0.38(-2.33%) |
Jun 08, 2022 | 16.31 | 16.36 | 16.18 | 16.21 | 2,215,268 | -0.35(-2.14%) |
Jun 07, 2022 | 16.39 | 16.57 | 16.39 | 16.57 | 1,400,539 | +0.00(+0.00%) |
Jun 06, 2022 | 16.59 | 16.73 | 16.53 | 16.57 | 897,852 | +0.21(+1.28%) |
Jun 03, 2022 | 16.42 | 16.47 | 16.33 | 16.36 | 1,060,157 | -0.26(-1.59%) |
Jun 02, 2022 | 16.37 | 16.62 | 16.34 | 16.62 | 1,313,621 | +0.28(+1.72%) |
Jun 01, 2022 | 16.56 | 16.59 | 16.23 | 16.34 | 859,177 | -0.27(-1.64%) |
May 31, 2022 | 16.57 | 16.70 | 16.52 | 16.61 | 1,428,046 | -0.15(-0.87%) |
May 27, 2022 | 16.65 | 16.77 | 16.62 | 16.76 | 1,031,948 | +0.16(+0.99%) |
May 26, 2022 | 16.39 | 16.62 | 16.39 | 16.60 | 1,610,060 | +0.25(+1.50%) |
May 25, 2022 | 16.16 | 16.45 | 16.15 | 16.35 | 1,916,700 | -0.01(-0.06%) |
May 24, 2022 | 16.25 | 16.41 | 16.17 | 16.36 | 2,154,408 | +0.18(+1.12%) |
May 23, 2022 | 15.99 | 16.22 | 15.97 | 16.18 | 1,334,644 | +0.46(+2.95%) |
May 20, 2022 | 15.79 | 15.79 | 15.46 | 15.71 | 1,118,705 | +0.02(+0.12%) |
May 19, 2022 | 15.46 | 15.75 | 15.46 | 15.70 | 1,509,759 | +0.15(+0.99%) |
May 18, 2022 | 15.74 | 15.81 | 15.49 | 15.54 | 3,770,978 | -0.37(-2.34%) |
May 17, 2022 | 15.84 | 15.96 | 15.80 | 15.91 | 1,118,064 | +0.45(+2.94%) |
May 16, 2022 | 15.44 | 15.55 | 15.31 | 15.46 | 1,019,805 | +0.05(+0.29%) |
May 13, 2022 | 15.23 | 15.49 | 15.23 | 15.41 | 2,189,891 | +0.41(+2.73%) |
May 12, 2022 | 14.98 | 15.20 | 14.86 | 15.01 | 1,854,196 | -0.04(-0.24%) |
May 11, 2022 | 15.22 | 15.47 | 15.04 | 15.04 | 1,815,064 | -0.02(-0.12%) |
May 10, 2022 | 15.29 | 15.29 | 14.93 | 15.06 | 2,544,300 | +0.24(+1.59%) |
May 09, 2022 | 15.01 | 15.07 | 14.81 | 14.82 | 5,803,411 | -0.43(-2.80%) |
May 06, 2022 | 15.39 | 15.42 | 15.18 | 15.25 | 1,185,594 | -0.26(-1.70%) |
May 05, 2022 | 15.76 | 15.80 | 15.36 | 15.51 | 1,623,481 | -0.60(-3.72%) |
May 04, 2022 | 15.94 | 16.21 | 15.73 | 16.11 | 1,140,681 | +0.15(+0.97%) |
May 03, 2022 | 15.91 | 16.05 | 15.88 | 15.96 | 1,244,072 | +0.26(+1.68%) |
May 02, 2022 | 15.69 | 15.74 | 15.46 | 15.70 | 2,015,746 | +0.02(+0.12%) |
Apr 29, 2022 | 15.91 | 16.05 | 15.68 | 15.68 | 2,118,379 | -0.27(-1.71%) |
Apr 28, 2022 | 15.78 | 15.95 | 15.60 | 15.95 | 913,566 | +0.26(+1.68%) |
Apr 27, 2022 | 15.71 | 15.83 | 15.61 | 15.69 | 1,800,076 | -0.05(-0.35%) |
Apr 26, 2022 | 16.10 | 16.13 | 15.73 | 15.74 | 1,641,578 | -0.63(-3.83%) |
Apr 25, 2022 | 16.37 | 16.40 | 16.07 | 16.37 | 2,494,227 | -0.24(-1.42%) |
Apr 22, 2022 | 16.86 | 16.90 | 16.61 | 16.61 | 1,215,150 | -0.31(-1.83%) |
Apr 21, 2022 | 17.28 | 17.33 | 16.87 | 16.91 | 1,915,400 | -0.15(-0.85%) |
Apr 20, 2022 | 17.16 | 17.20 | 17.02 | 17.06 | 1,735,921 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.87 | 16.71 | 16.86 | 3,398,837 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.80 | 2,077,358 | -0.05(-0.27%) |
Apr 14, 2022 | 16.87 | 16.91 | 16.78 | 16.84 | 1,257,577 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.84 | 16.61 | 16.84 | 2,043,084 | +0.18(+1.09%) |
Apr 12, 2022 | 16.80 | 16.91 | 16.63 | 16.66 | 1,375,503 | -0.18(-1.08%) |
Apr 11, 2022 | 17.01 | 17.12 | 16.84 | 16.84 | 1,602,952 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.81 | 16.94 | 1,196,814 | +0.10(+0.59%) |
Apr 07, 2022 | 16.90 | 16.91 | 16.64 | 16.84 | 1,324,622 | +0.06(+0.38%) |
Apr 06, 2022 | 16.71 | 16.87 | 16.62 | 16.78 | 1,272,863 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.18 | 16.96 | 17.01 | 1,912,795 | -0.28(-1.63%) |
Apr 04, 2022 | 17.20 | 17.33 | 17.17 | 17.30 | 1,202,179 | -0.10(-0.57%) |
Apr 01, 2022 | 17.39 | 17.45 | 17.27 | 17.40 | 2,034,308 | +0.21(+1.22%) |
Mar 31, 2022 | 17.44 | 17.45 | 17.18 | 17.19 | 1,458,629 | -0.33(-1.87%) |
Mar 30, 2022 | 17.60 | 17.61 | 17.46 | 17.51 | 2,003,182 | -0.16(-0.93%) |
Mar 29, 2022 | 17.63 | 17.72 | 17.51 | 17.68 | 8,847,346 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.14 | 16.92 | 17.09 | 957,100 | -0.00(-0.03%) |
Mar 25, 2022 | 17.00 | 17.11 | 16.94 | 17.09 | 1,101,754 | +0.04(+0.24%) |
Mar 24, 2022 | 17.06 | 17.10 | 16.94 | 17.05 | 1,148,363 | +0.03(+0.16%) |
Mar 23, 2022 | 17.06 | 17.17 | 17.01 | 17.02 | 1,617,177 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.52 | 17.36 | 17.44 | 1,205,798 | +0.40(+2.35%) |
Mar 21, 2022 | 17.20 | 17.20 | 16.98 | 17.04 | 2,573,459 | -0.12(-0.69%) |
Mar 18, 2022 | 16.93 | 17.20 | 16.81 | 17.16 | 4,517,120 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.14 | 16.81 | 17.11 | 2,069,712 | -0.02(-0.11%) |
Mar 16, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 3,544,989 | +0.81(+4.96%) |
Mar 15, 2022 | 16.25 | 16.36 | 16.11 | 16.32 | 4,585,008 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.44 | 16.13 | 16.19 | 2,364,701 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,032,161 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.96 | 15.66 | 15.76 | 3,507,014 | -0.29(-1.81%) |
Mar 09, 2022 | 15.91 | 16.26 | 15.82 | 16.05 | 6,001,845 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.81 | 15.10 | 9,757,589 | +0.68(+4.73%) |
Mar 07, 2022 | 14.99 | 15.00 | 14.31 | 14.42 | 8,829,044 | -0.63(-4.17%) |
Mar 04, 2022 | 15.34 | 15.40 | 14.91 | 15.04 | 14,471,857 | -1.05(-6.55%) |
Mar 03, 2022 | 16.53 | 16.53 | 16.06 | 16.10 | 5,269,263 | -0.36(-2.21%) |
Mar 02, 2022 | 16.37 | 16.52 | 16.26 | 16.46 | 3,696,641 | +0.39(+2.43%) |
Mar 01, 2022 | 16.76 | 16.76 | 16.01 | 16.07 | 6,818,378 | -0.93(-5.45%) |
Feb 28, 2022 | 16.99 | 17.25 | 16.88 | 17.00 | 5,520,567 | -0.81(-4.54%) |
Feb 25, 2022 | 17.60 | 17.84 | 17.62 | 17.81 | 2,811,767 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.39 | 16.81 | 17.39 | 17,991,248 | -0.75(-4.11%) |
Feb 23, 2022 | 18.51 | 18.59 | 18.11 | 18.13 | 4,782,761 | -0.22(-1.19%) |
Feb 22, 2022 | 18.42 | 18.57 | 18.18 | 18.35 | 4,618,114 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.05 | 19.05 | 18.79 | 18.80 | 2,618,208 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.31 | 19.11 | 19.29 | 2,270,697 | -0.01(-0.05%) |
Feb 15, 2022 | 19.18 | 19.31 | 19.15 | 19.30 | 1,351,320 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.09 | 18.74 | 18.87 | 4,311,277 | -0.18(-0.95%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.05 | 19.05 | 3,968,869 | -0.59(-3.01%) |
Feb 10, 2022 | 19.74 | 19.91 | 19.60 | 19.64 | 3,656,425 | -0.21(-1.05%) |
Feb 09, 2022 | 19.85 | 19.90 | 19.81 | 19.85 | 7,758,850 | +0.13(+0.65%) |
Feb 08, 2022 | 19.57 | 19.76 | 19.53 | 19.72 | 8,007,262 | +0.31(+1.59%) |
Feb 07, 2022 | 19.35 | 19.50 | 19.30 | 19.41 | 3,735,767 | +0.17(+0.90%) |
Feb 04, 2022 | 19.16 | 19.40 | 19.07 | 19.24 | 2,052,017 | -0.03(-0.14%) |
Feb 03, 2022 | 19.38 | 19.27 | 19.27 | 2,768,005 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.39 | 19.51 | 19.28 | 19.36 | 4,199,652 | +0.12(+0.64%) |
Feb 01, 2022 | 19.07 | 19.27 | 19.04 | 19.24 | 4,949,365 | +0.35(+1.85%) |
Jan 31, 2022 | 18.67 | 18.91 | 18.89 | 1,242,336 | +0.23(+1.22%) | |
Jan 28, 2022 | 18.54 | 18.70 | 18.41 | 18.66 | 1,120,302 | +0.00(+0.00%) |
Jan 27, 2022 | 18.90 | 18.97 | 18.54 | 18.66 | 2,170,115 | +0.02(+0.10%) |
Jan 26, 2022 | 18.87 | 18.94 | 18.53 | 18.64 | 3,656,055 | +0.11(+0.59%) |
Jan 25, 2022 | 18.31 | 18.62 | 18.16 | 18.53 | 1,551,293 | +0.14(+0.74%) |
Jan 24, 2022 | 18.21 | 18.41 | 17.88 | 18.40 | 2,614,360 | -0.34(-1.80%) |
Jan 21, 2022 | 18.82 | 18.86 | 18.65 | 18.73 | 1,849,970 | -0.19(-1.01%) |
Jan 20, 2022 | 19.11 | 19.25 | 18.91 | 18.92 | 2,658,699 | -0.21(-1.09%) |
Jan 19, 2022 | 19.33 | 19.36 | 19.13 | 19.13 | 1,454,471 | -0.16(-0.85%) |
Jan 18, 2022 | 19.36 | 19.40 | 19.15 | 19.30 | 1,260,666 | -0.30(-1.53%) |
Jan 14, 2022 | 19.60 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 19.60 | 19.75 | 19.58 | 19.60 | 3,513,385 | +0.08(+0.42%) |
Jan 12, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 3,228,990 | +0.24(+1.23%) |
Jan 11, 2022 | 19.08 | 19.29 | 19.00 | 19.28 | 745,477 | +0.17(+0.90%) |
Jan 10, 2022 | 19.04 | 19.11 | 18.93 | 19.11 | 1,060,184 | -0.01(-0.05%) |
Jan 07, 2022 | 18.97 | 19.15 | 18.94 | 19.11 | 1,181,822 | +0.24(+1.25%) |
Jan 06, 2022 | 18.78 | 18.91 | 18.75 | 18.88 | 2,967,289 | +0.19(+1.02%) |
Jan 05, 2022 | 18.84 | 18.90 | 18.62 | 18.69 | 4,316,598 | -0.15(-0.77%) |
Jan 04, 2022 | 18.74 | 18.83 | 18.63 | 18.83 | 674,835 | +0.43(+2.32%) |
Jan 03, 2022 | 18.34 | 18.44 | 18.30 | 18.41 | 416,855 | +0.18(+1.00%) |
Dec 31, 2021 | 18.18 | 18.29 | 18.17 | 18.22 | 247,754 | +0.05(+0.25%) |
Dec 30, 2021 | 18.24 | 18.31 | 17.73 | 18.18 | 531,985 | -0.10(-0.55%) |
Dec 29, 2021 | 18.22 | 18.29 | 18.21 | 18.28 | 410,942 | +0.06(+0.35%) |
Dec 28, 2021 | 18.21 | 18.30 | 18.19 | 18.21 | 691,952 | -0.02(-0.10%) |
Dec 27, 2021 | 18.06 | 18.23 | 17.93 | 18.23 | 338,214 | +0.22(+1.21%) |
Dec 23, 2021 | 17.88 | 18.05 | 17.88 | 18.01 | 538,666 | +0.18(+1.02%) |
Dec 22, 2021 | 17.65 | 17.83 | 17.60 | 17.83 | 307,455 | +0.18(+1.03%) |
Dec 21, 2021 | 17.49 | 17.66 | 17.49 | 17.65 | 418,403 | +0.31(+1.78%) |
Dec 20, 2021 | 17.45 | 17.45 | 17.24 | 17.34 | 1,424,842 | -0.10(-0.57%) |
Dec 17, 2021 | 17.62 | 17.66 | 17.41 | 17.44 | 799,388 | -0.24(-1.34%) |
Dec 16, 2021 | 17.78 | 17.91 | 17.64 | 17.68 | 998,514 | +0.11(+0.62%) |
Dec 15, 2021 | 17.46 | 17.58 | 17.29 | 17.57 | 627,145 | +0.11(+0.62%) |
Dec 14, 2021 | 17.44 | 17.57 | 17.39 | 17.46 | 773,943 | +0.05(+0.26%) |
Dec 13, 2021 | 17.61 | 17.61 | 17.39 | 17.41 | 1,103,640 | -0.28(-1.57%) |
Dec 10, 2021 | 17.67 | 17.73 | 17.59 | 17.69 | 407,750 | +0.04(+0.25%) |
Dec 09, 2021 | 17.70 | 17.72 | 17.63 | 17.65 | 3,120,397 | -0.20(-1.15%) |
Dec 08, 2021 | 17.83 | 17.91 | 17.80 | 17.85 | 406,481 | +0.04(+0.20%) |
Dec 07, 2021 | 17.70 | 17.85 | 17.69 | 17.82 | 953,333 | +0.25(+1.42%) |
Dec 06, 2021 | 17.49 | 17.65 | 17.43 | 17.57 | 814,326 | +0.31(+1.81%) |
Dec 03, 2021 | 17.48 | 17.49 | 17.24 | 17.26 | 979,259 | -0.26(-1.47%) |
Dec 02, 2021 | 17.35 | 17.58 | 17.35 | 17.51 | 2,457,815 | +0.35(+2.02%) |
Dec 01, 2021 | 17.56 | 17.65 | 17.15 | 17.17 | 930,461 | +0.02(+0.10%) |
Nov 30, 2021 | 17.28 | 17.39 | 17.28 | 17.15 | 1,328,241 | -0.15(-0.87%) |
Nov 29, 2021 | 17.39 | 17.45 | 17.18 | 17.30 | 502,038 | +0.07(+0.41%) |
Nov 26, 2021 | 17.35 | 17.35 | 17.10 | 17.23 | 2,328,984 | -0.74(-4.11%) |
Nov 24, 2021 | 17.93 | 17.97 | 17.90 | 17.97 | 3,677,336 | -0.04(-0.20%) |
Nov 23, 2021 | 18.07 | 18.09 | 17.96 | 18.00 | 2,308,774 | -0.01(-0.05%) |
Nov 22, 2021 | 18.01 | 18.14 | 17.99 | 18.01 | 1,320,482 | +0.00(+0.00%) |
Nov 19, 2021 | 18.07 | 18.10 | 17.96 | 18.01 | 1,312,462 | -0.44(-2.41%) |
Nov 18, 2021 | 18.48 | 18.45 | 18.44 | 18.46 | 720,595 | -0.05(-0.29%) |
Nov 17, 2021 | 18.56 | 18.56 | 18.48 | 18.51 | 332,425 | -0.03(-0.14%) |
Nov 16, 2021 | 18.58 | 18.59 | 18.49 | 18.54 | 206,705 | -0.08(-0.43%) |
Nov 15, 2021 | 18.67 | 18.71 | 18.61 | 18.62 | 758,153 | -0.02(-0.10%) |
Nov 12, 2021 | 18.63 | 18.65 | 18.59 | 18.64 | 1,135,572 | +0.01(+0.05%) |
Nov 11, 2021 | 18.59 | 18.68 | 18.59 | 18.63 | 484,483 | +0.06(+0.34%) |
Nov 10, 2021 | 18.77 | 18.54 | 18.56 | 592,228 | -0.14(-0.76%) | |
Nov 09, 2021 | 18.82 | 18.83 | 18.65 | 18.71 | 1,316,871 | -0.12(-0.66%) |
Nov 08, 2021 | 18.85 | 18.91 | 18.81 | 18.83 | 634,697 | -0.02(-0.09%) |
Nov 05, 2021 | 18.87 | 18.91 | 18.76 | 18.85 | 560,442 | +0.13(+0.71%) |
Nov 04, 2021 | 18.94 | 18.94 | 18.61 | 18.72 | 4,214,384 | -0.39(-2.05%) |
Nov 03, 2021 | 18.86 | 19.13 | 18.86 | 19.11 | 678,844 | +0.20(+1.08%) |
Nov 02, 2021 | 18.88 | 18.92 | 18.80 | 18.90 | 1,076,864 | -0.08(-0.42%) |
Nov 01, 2021 | 18.86 | 18.99 | 18.73 | 18.98 | 678,257 | +0.25(+1.33%) |
Oct 29, 2021 | 18.72 | 18.79 | 18.65 | 18.73 | 380,602 | -0.07(-0.38%) |
Oct 28, 2021 | 18.71 | 18.80 | 18.80 | 389,343 | +0.18(+0.96%) | |
Oct 27, 2021 | 18.72 | 18.76 | 18.62 | 18.63 | 805,027 | -0.12(-0.62%) |
Oct 26, 2021 | 18.72 | 18.74 | 1,334,373 | +0.09(+0.48%) | ||
Oct 25, 2021 | 18.71 | 18.71 | 18.60 | 18.65 | 768,967 | -0.02(-0.10%) |
Oct 22, 2021 | 18.64 | 18.70 | 18.55 | 18.67 | 749,362 | +0.10(+0.53%) |
Oct 21, 2021 | 18.55 | 18.61 | 18.52 | 18.57 | 1,396,386 | -0.06(-0.33%) |
Oct 20, 2021 | 18.52 | 18.64 | 18.48 | 18.64 | 2,328,779 | +0.06(+0.34%) |
Oct 19, 2021 | 18.50 | 18.59 | 18.48 | 18.57 | 705,457 | +0.15(+0.82%) |
Oct 18, 2021 | 18.36 | 18.42 | 18.36 | 18.42 | 741,821 | -0.05(-0.29%) |
Oct 15, 2021 | 18.40 | 18.52 | 18.38 | 18.48 | 1,508,952 | +0.22(+1.22%) |
Oct 14, 2021 | 18.28 | 18.28 | 18.20 | 18.25 | 1,023,388 | +0.15(+0.84%) |
Oct 13, 2021 | 18.08 | 18.10 | 17.90 | 18.10 | 929,273 | +0.00(+0.00%) |
Oct 12, 2021 | 18.07 | 18.14 | 18.00 | 18.10 | 1,385,700 | +0.02(+0.10%) |
Oct 11, 2021 | 18.11 | 18.20 | 18.00 | 18.08 | 1,377,816 | +0.02(+0.10%) |
Oct 08, 2021 | 18.07 | 18.12 | 18.03 | 18.07 | 890,495 | +0.09(+0.50%) |
Oct 07, 2021 | 17.99 | 18.13 | 17.97 | 17.98 | 2,217,555 | +0.03(+0.15%) |
Oct 06, 2021 | 17.67 | 17.95 | 17.63 | 17.95 | 3,237,245 | +0.11(+0.60%) |
Oct 05, 2021 | 17.66 | 17.90 | 17.59 | 17.84 | 2,536,154 | +0.32(+1.83%) |
Oct 04, 2021 | 17.58 | 17.70 | 17.46 | 17.52 | 2,235,026 | -0.11(-0.61%) |