Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.40 | 17.54 | 17.33 | 17.46 | 20,024 | +0.31(+1.80%) |
Nov 29, 2022 | 17.12 | 17.20 | 17.11 | 17.15 | 15,814 | +0.32(+1.91%) |
Nov 28, 2022 | 16.86 | 16.93 | 16.75 | 16.83 | 41,594 | -0.04(-0.25%) |
Nov 25, 2022 | 16.94 | 16.95 | 16.88 | 16.88 | 7,171 | +0.15(+0.90%) |
Nov 23, 2022 | 16.62 | 16.74 | 16.62 | 16.72 | 5,922 | +0.19(+1.12%) |
Nov 22, 2022 | 16.55 | 16.61 | 16.54 | 16.54 | 10,516 | +0.03(+0.21%) |
Nov 21, 2022 | 16.43 | 16.69 | 16.36 | 16.50 | 176,847 | +0.02(+0.11%) |
Nov 18, 2022 | 16.49 | 16.55 | 16.46 | 16.49 | 5,096 | -0.12(-0.71%) |
Nov 17, 2022 | 16.32 | 16.61 | 16.27 | 16.61 | 14,718 | -0.05(-0.27%) |
Nov 16, 2022 | 16.81 | 16.81 | 16.61 | 16.65 | 9,034 | -0.37(-2.19%) |
Nov 15, 2022 | 17.07 | 17.07 | 16.92 | 17.02 | 16,849 | +0.21(+1.24%) |
Nov 14, 2022 | 16.81 | 16.90 | 16.79 | 16.81 | 11,294 | +0.04(+0.22%) |
Nov 11, 2022 | 16.74 | 16.80 | 16.74 | 16.78 | 23,203 | +0.44(+2.72%) |
Nov 10, 2022 | 16.25 | 16.38 | 16.24 | 16.33 | 21,013 | +0.38(+2.40%) |
Nov 09, 2022 | 16.15 | 16.15 | 15.92 | 15.95 | 23,449 | -0.16(-0.97%) |
Nov 08, 2022 | 15.95 | 16.17 | 15.95 | 16.11 | 24,342 | +0.09(+0.57%) |
Nov 07, 2022 | 16.02 | 16.07 | 15.99 | 16.01 | 21,933 | +0.03(+0.17%) |
Nov 04, 2022 | 15.83 | 16.01 | 15.81 | 15.99 | 8,553 | +0.71(+4.64%) |
Nov 03, 2022 | 15.13 | 15.31 | 15.08 | 15.28 | 55,609 | +0.09(+0.60%) |
Nov 02, 2022 | 15.31 | 15.74 | 15.19 | 15.19 | 18,767 | -0.12(-0.77%) |
Nov 01, 2022 | 15.31 | 15.32 | 15.22 | 15.31 | 685 | +0.28(+1.88%) |
Oct 31, 2022 | 14.98 | 15.04 | 14.90 | 15.02 | 10,623 | -0.13(-0.84%) |
Oct 28, 2022 | 15.12 | 15.30 | 15.03 | 15.15 | 15,916 | -0.15(-1.01%) |
Oct 27, 2022 | 15.37 | 15.38 | 15.31 | 15.31 | 1,583 | -0.05(-0.30%) |
Oct 26, 2022 | 15.29 | 15.55 | 15.29 | 15.35 | 4,458 | +0.08(+0.54%) |
Oct 25, 2022 | 15.24 | 15.28 | 15.19 | 15.27 | 8,046 | +0.06(+0.42%) |
Oct 24, 2022 | 15.28 | 15.28 | 15.14 | 15.21 | 14,709 | -0.55(-3.49%) |
Oct 21, 2022 | 15.37 | 15.76 | 15.37 | 15.76 | 10,931 | +0.33(+2.15%) |
Oct 20, 2022 | 15.53 | 15.59 | 15.42 | 15.42 | 3,948 | +0.16(+1.04%) |
Oct 19, 2022 | 15.35 | 15.43 | 15.24 | 15.27 | 12,622 | -0.19(-1.26%) |
Oct 18, 2022 | 15.56 | 15.56 | 15.38 | 15.46 | 18,536 | -0.03(-0.18%) |
Oct 17, 2022 | 15.41 | 15.60 | 15.41 | 15.49 | 57,747 | +0.44(+2.90%) |
Oct 14, 2022 | 15.25 | 15.25 | 15.04 | 15.05 | 5,300 | -0.20(-1.31%) |
Oct 13, 2022 | 14.90 | 15.25 | 14.90 | 15.25 | 2,022 | +0.06(+0.42%) |
Oct 12, 2022 | 15.21 | 15.21 | 15.19 | 15.19 | 543 | -0.09(-0.61%) |
Oct 11, 2022 | 15.30 | 15.42 | 15.27 | 15.28 | 5,946 | -0.09(-0.58%) |
Oct 10, 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 490 | -0.13(-0.82%) |
Oct 07, 2022 | 15.59 | 15.59 | 15.50 | 15.50 | 1,376 | -0.27(-1.73%) |
Oct 06, 2022 | 15.79 | 15.80 | 15.77 | 15.77 | 135,386 | -0.02(-0.11%) |
Oct 05, 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 58 | -0.08(-0.51%) |
Oct 04, 2022 | 15.86 | 15.90 | 15.82 | 15.87 | 1,095 | +0.38(+2.47%) |
Oct 03, 2022 | 15.44 | 15.54 | 15.44 | 15.48 | 6,184 | +0.56(+3.78%) |
Sep 30, 2022 | 15.01 | 15.01 | 14.92 | 14.92 | 2,477 | -0.00(-0.00%) |
Sep 29, 2022 | 14.89 | 14.92 | 14.85 | 14.92 | 1,353 | -0.25(-1.63%) |
Sep 28, 2022 | 15.06 | 15.26 | 15.07 | 15.17 | 6,756 | -0.01(-0.10%) |
Sep 27, 2022 | 15.27 | 15.27 | 15.17 | 15.18 | 3,835 | +0.01(+0.04%) |
Sep 26, 2022 | 15.47 | 15.47 | 15.18 | 15.18 | 3,288 | -0.52(-3.30%) |
Sep 23, 2022 | 15.73 | 15.73 | 15.59 | 15.70 | 3,112 | -0.47(-2.92%) |
Sep 22, 2022 | 16.20 | 16.20 | 16.10 | 16.17 | 4,536 | +0.08(+0.49%) |
Sep 21, 2022 | 16.20 | 16.25 | 16.09 | 16.09 | 2,314 | -0.15(-0.91%) |
Sep 20, 2022 | 16.18 | 16.26 | 16.18 | 16.24 | 1,897 | -0.12(-0.76%) |
Sep 19, 2022 | 16.39 | 16.39 | 16.36 | 16.36 | 573 | -0.02(-0.11%) |
Sep 16, 2022 | 16.35 | 16.46 | 16.35 | 16.38 | 2,649 | -0.24(-1.42%) |
Sep 15, 2022 | 16.64 | 16.64 | 16.61 | 16.61 | 972 | -0.08(-0.47%) |
Sep 14, 2022 | 16.66 | 16.69 | 16.61 | 16.69 | 557 | +0.14(+0.83%) |
Sep 13, 2022 | 16.82 | 16.82 | 16.55 | 16.55 | 275 | -0.61(-3.56%) |
Sep 12, 2022 | 17.02 | 17.17 | 17.02 | 17.17 | 1,251 | +0.28(+1.64%) |
Sep 09, 2022 | 16.88 | 16.89 | 16.87 | 16.89 | 1,945 | +0.34(+2.03%) |
Sep 08, 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 205 | -0.11(-0.69%) |
Sep 07, 2022 | 16.58 | 16.67 | 16.58 | 16.67 | 784 | +0.18(+1.08%) |
Sep 06, 2022 | 16.48 | 16.56 | 16.47 | 16.49 | 584 | -0.02(-0.12%) |
Sep 02, 2022 | 16.56 | 16.56 | 16.47 | 16.51 | 1,992 | -0.06(-0.37%) |
Sep 01, 2022 | 16.58 | 16.58 | 16.55 | 16.57 | 3,396 | -0.06(-0.37%) |
Aug 31, 2022 | 16.76 | 16.76 | 16.63 | 16.63 | 2,312 | -0.12(-0.73%) |
Aug 30, 2022 | 17.00 | 17.00 | 16.75 | 16.75 | 566 | -0.33(-1.95%) |
Aug 29, 2022 | 17.09 | 17.10 | 17.09 | 17.09 | 1,084 | -0.07(-0.44%) |
Aug 26, 2022 | 17.48 | 17.48 | 17.16 | 17.16 | 1,296 | -0.22(-1.26%) |
Aug 25, 2022 | 17.25 | 17.39 | 17.25 | 17.38 | 7,185 | +0.30(+1.74%) |
Aug 24, 2022 | 17.17 | 17.17 | 17.08 | 17.08 | 1,908 | -0.04(-0.22%) |
Aug 23, 2022 | 17.11 | 17.12 | 17.09 | 17.12 | 689 | +0.20(+1.20%) |
Aug 22, 2022 | 16.89 | 16.92 | 16.89 | 16.92 | 125 | -0.05(-0.29%) |
Aug 19, 2022 | 16.96 | 16.98 | 16.92 | 16.97 | 4,183 | -0.09(-0.55%) |
Aug 18, 2022 | 17.03 | 17.08 | 17.03 | 17.06 | 5,479 | -0.14(-0.79%) |
Aug 17, 2022 | 17.18 | 17.21 | 17.18 | 17.20 | 1,860 | -0.06(-0.32%) |
Aug 16, 2022 | 17.27 | 17.27 | 17.25 | 17.25 | 1,517 | +0.11(+0.61%) |
Aug 15, 2022 | 17.17 | 17.18 | 17.14 | 17.15 | 2,579 | -0.26(-1.51%) |
Aug 12, 2022 | 17.43 | 17.43 | 17.41 | 17.41 | 1,706 | +0.17(+1.02%) |
Aug 11, 2022 | 17.26 | 17.32 | 17.24 | 17.24 | 2,210 | +0.09(+0.52%) |
Aug 10, 2022 | 17.13 | 17.17 | 17.12 | 17.15 | 1,951 | +0.21(+1.21%) |
Aug 09, 2022 | 16.94 | 16.94 | 16.92 | 16.94 | 923 | +0.06(+0.38%) |
Aug 08, 2022 | 16.86 | 16.89 | 16.86 | 16.88 | 1,221 | +0.18(+1.10%) |
Aug 05, 2022 | 16.68 | 16.69 | 16.65 | 16.69 | 704 | +0.19(+1.17%) |
Aug 04, 2022 | 16.52 | 16.54 | 16.50 | 16.50 | 2,020 | +0.10(+0.63%) |
Aug 03, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 878 | +0.07(+0.43%) |
Aug 02, 2022 | 16.42 | 16.49 | 16.33 | 16.33 | 4,698 | -0.24(-1.48%) |
Aug 01, 2022 | 16.68 | 16.68 | 16.52 | 16.57 | 10,710 | -0.13(-0.79%) |
Jul 29, 2022 | 16.66 | 16.75 | 16.66 | 16.70 | 1,188 | -0.02(-0.10%) |
Jul 28, 2022 | 16.55 | 16.96 | 16.55 | 16.72 | 7,963 | +0.01(+0.08%) |
Jul 27, 2022 | 16.53 | 16.72 | 16.51 | 16.71 | 2,468 | +0.25(+1.51%) |
Jul 26, 2022 | 16.45 | 16.49 | 16.45 | 16.46 | 1,275 | -0.05(-0.31%) |
Jul 25, 2022 | 16.46 | 16.51 | 16.46 | 16.51 | 2,349 | +0.07(+0.43%) |
Jul 22, 2022 | 16.45 | 16.52 | 16.36 | 16.44 | 32,696 | +0.02(+0.11%) |
Jul 21, 2022 | 16.39 | 16.42 | 16.33 | 16.42 | 1,491 | +0.07(+0.43%) |
Jul 20, 2022 | 16.45 | 16.45 | 16.35 | 16.35 | 34,529 | -0.15(-0.90%) |
Jul 19, 2022 | 16.46 | 16.53 | 16.46 | 16.50 | 6,237 | +0.30(+1.84%) |
Jul 18, 2022 | 16.37 | 16.37 | 16.20 | 16.20 | 16,138 | +0.15(+0.93%) |
Jul 15, 2022 | 16.02 | 16.05 | 16.02 | 16.05 | 1,106 | +0.07(+0.43%) |
Jul 14, 2022 | 15.94 | 15.99 | 15.90 | 15.99 | 1,012 | -0.18(-1.13%) |
Jul 13, 2022 | 15.98 | 16.22 | 15.98 | 16.17 | 427 | -0.11(-0.65%) |
Jul 12, 2022 | 16.31 | 16.31 | 16.27 | 16.27 | 361 | -0.15(-0.91%) |
Jul 11, 2022 | 16.50 | 16.54 | 16.42 | 16.42 | 2,986 | -0.44(-2.59%) |
Jul 08, 2022 | 16.86 | 16.86 | 16.84 | 16.86 | 1,323 | +0.12(+0.72%) |
Jul 07, 2022 | 16.75 | 16.80 | 16.74 | 16.74 | 4,825 | +0.36(+2.19%) |
Jul 06, 2022 | 16.28 | 16.42 | 16.28 | 16.38 | 6,065 | -0.20(-1.22%) |
Jul 05, 2022 | 16.40 | 16.58 | 16.40 | 16.58 | 1,919 | -0.21(-1.24%) |
Jul 01, 2022 | 16.75 | 16.82 | 16.70 | 16.79 | 1,301 | -0.24(-1.39%) |
Jun 30, 2022 | 17.02 | 17.04 | 16.87 | 17.03 | 2,504 | -0.16(-0.91%) |
Jun 29, 2022 | 17.40 | 17.40 | 17.04 | 17.18 | 7,608 | -0.16(-0.90%) |
Jun 28, 2022 | 17.45 | 17.45 | 17.20 | 17.34 | 6,593 | -0.02(-0.14%) |
Jun 27, 2022 | 17.40 | 17.45 | 17.31 | 17.36 | 10,145 | +0.18(+1.04%) |
Jun 24, 2022 | 17.17 | 17.18 | 17.17 | 17.18 | 478 | +0.28(+1.66%) |
Jun 23, 2022 | 17.11 | 17.11 | 16.80 | 16.90 | 2,785 | -0.19(-1.10%) |
Jun 22, 2022 | 17.13 | 17.19 | 17.09 | 17.09 | 1,522 | -0.24(-1.38%) |
Jun 21, 2022 | 17.38 | 17.41 | 17.33 | 17.33 | 1,502 | +0.02(+0.10%) |
Jun 17, 2022 | 17.55 | 17.55 | 17.29 | 17.31 | 2,979 | -0.21(-1.17%) |
Jun 16, 2022 | 17.42 | 17.55 | 17.42 | 17.52 | 1,587 | -0.60(-3.31%) |
Jun 15, 2022 | 18.12 | 18.12 | 18.12 | 18.12 | 96 | +0.23(+1.31%) |
Jun 14, 2022 | 17.90 | 17.90 | 17.82 | 17.88 | 4,018 | +0.01(+0.06%) |
Jun 13, 2022 | 17.91 | 17.91 | 17.87 | 17.87 | 4,181 | -0.52(-2.83%) |
Jun 10, 2022 | 18.39 | 18.52 | 18.39 | 18.39 | 6,192 | -0.31(-1.66%) |
Jun 09, 2022 | 18.86 | 18.89 | 18.70 | 18.70 | 1,830 | -0.38(-1.97%) |
Jun 08, 2022 | 19.31 | 19.31 | 19.08 | 19.08 | 6,307 | -0.29(-1.48%) |
Jun 07, 2022 | 19.32 | 19.40 | 19.32 | 19.37 | 15,256 | -0.00(-0.02%) |
Jun 06, 2022 | 19.39 | 19.39 | 19.34 | 19.37 | 3,685 | -0.11(-0.57%) |
Jun 03, 2022 | 19.54 | 19.54 | 19.46 | 19.48 | 1,321 | -0.17(-0.88%) |
Jun 02, 2022 | 19.51 | 19.67 | 19.51 | 19.66 | 2,719 | +0.33(+1.73%) |
Jun 01, 2022 | 19.32 | 19.41 | 19.24 | 19.32 | 5,328 | -0.02(-0.12%) |
May 31, 2022 | 19.40 | 19.40 | 19.31 | 19.35 | 2,495 | +0.13(+0.69%) |
May 27, 2022 | 19.07 | 19.24 | 19.07 | 19.21 | 3,312 | +0.13(+0.66%) |
May 26, 2022 | 19.03 | 19.10 | 19.03 | 19.09 | 2,786 | +0.90(+4.95%) |
May 25, 2022 | 18.78 | 18.89 | 18.19 | 18.19 | 12,356 | -0.63(-3.37%) |
May 24, 2022 | 18.76 | 18.82 | 18.76 | 18.82 | 1,310 | -0.09(-0.50%) |
May 23, 2022 | 18.84 | 18.92 | 18.84 | 18.92 | 1,356 | -0.22(-1.16%) |
May 20, 2022 | 18.53 | 19.14 | 18.47 | 19.14 | 2,684 | +0.80(+4.35%) |
May 19, 2022 | 18.15 | 18.37 | 18.15 | 18.34 | 1,157 | +0.30(+1.65%) |
May 18, 2022 | 18.21 | 18.24 | 18.04 | 18.04 | 14,429 | -0.38(-2.05%) |
May 17, 2022 | 18.42 | 18.43 | 18.42 | 18.42 | 1,272 | +0.27(+1.48%) |
May 16, 2022 | 18.18 | 18.18 | 18.15 | 18.15 | 407 | +0.07(+0.37%) |
May 13, 2022 | 18.09 | 18.09 | 18.06 | 18.09 | 390 | +0.47(+2.68%) |
May 12, 2022 | 17.62 | 17.64 | 17.54 | 17.61 | 3,006 | -0.22(-1.25%) |
May 11, 2022 | 17.93 | 17.93 | 17.84 | 17.84 | 655 | -0.06(-0.33%) |
May 10, 2022 | 17.90 | 17.95 | 17.79 | 17.90 | 1,922 | -0.03(-0.19%) |
May 09, 2022 | 18.09 | 18.09 | 17.93 | 17.93 | 4,413 | -0.57(-3.06%) |
May 06, 2022 | 18.43 | 18.52 | 18.43 | 18.50 | 3,547 | -0.23(-1.24%) |
May 05, 2022 | 18.59 | 18.73 | 18.59 | 18.73 | 6,861 | -0.59(-3.06%) |
May 04, 2022 | 18.81 | 19.35 | 18.81 | 19.32 | 4,585 | +0.26(+1.35%) |
May 03, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 192 | +0.40(+2.16%) |
May 02, 2022 | 18.87 | 18.87 | 18.56 | 18.66 | 12,695 | -0.35(-1.85%) |
Apr 29, 2022 | 19.15 | 19.18 | 18.99 | 19.01 | 4,314 | +0.05(+0.27%) |
Apr 28, 2022 | 18.81 | 18.96 | 18.81 | 18.96 | 5,042 | -0.09(-0.49%) |
Apr 27, 2022 | 18.69 | 19.05 | 18.67 | 19.05 | 1,933 | +0.71(+3.88%) |
Apr 26, 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 57 | -0.51(-2.73%) |
Apr 25, 2022 | 18.71 | 18.86 | 18.71 | 18.86 | 6,732 | -0.33(-1.70%) |
Apr 22, 2022 | 19.24 | 19.26 | 19.18 | 19.18 | 5,049 | -0.42(-2.14%) |
Apr 21, 2022 | 19.99 | 19.99 | 19.54 | 19.60 | 8,227 | -0.50(-2.48%) |
Apr 20, 2022 | 20.20 | 20.20 | 20.07 | 20.10 | 9,866 | -0.18(-0.90%) |
Apr 19, 2022 | 20.22 | 20.29 | 20.22 | 20.29 | 2,038 | -0.01(-0.04%) |
Apr 18, 2022 | 20.31 | 20.31 | 20.24 | 20.29 | 2,441 | -0.05(-0.23%) |
Apr 14, 2022 | 20.37 | 20.37 | 20.19 | 20.34 | 4,238 | -0.12(-0.60%) |
Apr 13, 2022 | 20.53 | 20.53 | 20.46 | 20.46 | 10,635 | +0.22(+1.11%) |
Apr 12, 2022 | 20.38 | 20.38 | 20.24 | 20.24 | 1,815 | -0.05(-0.25%) |
Apr 11, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 359 | -0.20(-0.96%) |
Apr 08, 2022 | 20.47 | 20.49 | 20.47 | 20.49 | 1,092 | +0.27(+1.34%) |
Apr 07, 2022 | 20.17 | 20.21 | 20.04 | 20.21 | 5,721 | -0.18(-0.87%) |
Apr 06, 2022 | 20.37 | 20.39 | 20.25 | 20.39 | 6,071 | -0.25(-1.20%) |
Apr 05, 2022 | 20.90 | 20.90 | 20.64 | 20.64 | 1,739 | -0.30(-1.43%) |
Apr 04, 2022 | 20.90 | 20.94 | 20.88 | 20.94 | 7,681 | +0.11(+0.53%) |
Apr 01, 2022 | 20.71 | 20.83 | 20.71 | 20.83 | 1,494 | +0.36(+1.76%) |
Mar 31, 2022 | 20.48 | 20.48 | 20.41 | 20.47 | 7,585 | -0.10(-0.50%) |
Mar 30, 2022 | 20.49 | 20.57 | 20.49 | 20.57 | 968 | +0.12(+0.60%) |
Mar 29, 2022 | 20.46 | 20.46 | 20.45 | 20.45 | 1,318 | +0.21(+1.05%) |
Mar 28, 2022 | 20.13 | 20.25 | 20.13 | 20.24 | 5,685 | -0.07(-0.34%) |
Mar 25, 2022 | 20.23 | 20.31 | 20.21 | 20.31 | 10,602 | -0.17(-0.84%) |
Mar 24, 2022 | 20.37 | 20.48 | 20.37 | 20.48 | 980 | +0.23(+1.13%) |
Mar 23, 2022 | 20.22 | 20.37 | 20.21 | 20.25 | 16,427 | +0.04(+0.20%) |
Mar 22, 2022 | 20.19 | 20.22 | 20.18 | 20.21 | 12,230 | +0.27(+1.34%) |
Mar 21, 2022 | 20.00 | 20.00 | 19.82 | 19.94 | 10,849 | +0.05(+0.27%) |
Mar 18, 2022 | 19.71 | 19.93 | 19.71 | 19.89 | 11,807 | +0.06(+0.29%) |
Mar 17, 2022 | 19.70 | 19.85 | 19.61 | 19.83 | 5,236 | +0.12(+0.62%) |
Mar 16, 2022 | 19.14 | 19.71 | 19.14 | 19.71 | 34,438 | +0.89(+4.71%) |
Mar 15, 2022 | 18.73 | 18.84 | 18.73 | 18.82 | 8,533 | -0.19(-1.01%) |
Mar 14, 2022 | 19.31 | 19.31 | 19.00 | 19.01 | 2,443 | -0.39(-2.00%) |
Mar 11, 2022 | 19.77 | 19.77 | 19.40 | 19.40 | 1,446 | -0.38(-1.90%) |
Mar 10, 2022 | 19.68 | 19.80 | 19.57 | 19.77 | 7,332 | -0.06(-0.30%) |
Mar 09, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 926 | +0.37(+1.88%) |
Mar 08, 2022 | 19.60 | 19.67 | 19.31 | 19.47 | 7,947 | -0.24(-1.22%) |
Mar 07, 2022 | 20.02 | 20.04 | 19.70 | 19.71 | 12,691 | -0.57(-2.80%) |
Mar 04, 2022 | 20.18 | 20.29 | 20.18 | 20.28 | 906 | -0.12(-0.58%) |
Mar 03, 2022 | 20.48 | 20.49 | 20.40 | 20.40 | 4,824 | -0.04(-0.18%) |
Mar 02, 2022 | 20.17 | 20.48 | 20.16 | 20.43 | 5,098 | +0.22(+1.07%) |
Mar 01, 2022 | 20.41 | 20.46 | 20.13 | 20.22 | 13,122 | -0.49(-2.39%) |
Feb 28, 2022 | 20.65 | 20.71 | 20.47 | 20.71 | 5,483 | -0.59(-2.79%) |
Feb 25, 2022 | 21.03 | 21.43 | 21.03 | 21.31 | 12,447 | +0.60(+2.91%) |
Feb 24, 2022 | 20.30 | 20.70 | 20.22 | 20.70 | 8,842 | -0.67(-3.15%) |
Feb 23, 2022 | 21.50 | 21.51 | 21.38 | 21.38 | 6,072 | -0.44(-2.03%) |
Feb 22, 2022 | 21.63 | 21.82 | 21.56 | 21.82 | 17,563 | -0.14(-0.64%) |
Feb 18, 2022 | 21.96 | 0 | -0.03(-0.13%) | |||
Feb 17, 2022 | 22.16 | 22.16 | 21.95 | 21.99 | 2,241 | -0.38(-1.70%) |
Feb 16, 2022 | 22.21 | 22.46 | 22.20 | 22.37 | 12,908 | +0.27(+1.23%) |
Feb 15, 2022 | 22.03 | 22.10 | 22.03 | 22.10 | 5,671 | +0.25(+1.14%) |
Feb 14, 2022 | 21.90 | 21.90 | 21.81 | 21.85 | 8,393 | -0.16(-0.71%) |
Feb 11, 2022 | 22.07 | 22.08 | 22.00 | 22.00 | 2,287 | -0.19(-0.86%) |
Feb 10, 2022 | 22.30 | 22.42 | 22.19 | 22.19 | 1,329 | +0.14(+0.65%) |
Feb 09, 2022 | 22.00 | 22.05 | 22.00 | 22.05 | 3,485 | +0.20(+0.92%) |
Feb 08, 2022 | 21.80 | 21.85 | 21.79 | 21.85 | 1,160 | +0.41(+1.91%) |
Feb 07, 2022 | 21.33 | 21.52 | 21.33 | 21.44 | 12,474 | +0.37(+1.76%) |
Feb 04, 2022 | 20.96 | 21.10 | 20.96 | 21.07 | 3,545 | -0.08(-0.36%) |
Feb 02, 2022 | 21.04 | 21.15 | 21.04 | 21.15 | 1,599 | -0.02(-0.07%) |
Feb 01, 2022 | 21.10 | 21.16 | 21.10 | 21.16 | 808 | +0.21(+1.01%) |
Jan 31, 2022 | 20.82 | 20.95 | 0 | +0.42(+2.04%) | ||
Jan 28, 2022 | 20.46 | 20.53 | 20.38 | 20.53 | 2,740 | -0.13(-0.63%) |
Jan 27, 2022 | 20.74 | 20.74 | 20.66 | 20.66 | 933 | +0.09(+0.41%) |
Jan 26, 2022 | 20.81 | 20.81 | 20.58 | 20.58 | 1,011 | -0.15(-0.74%) |
Jan 25, 2022 | 20.41 | 20.73 | 20.41 | 20.73 | 1,292 | +0.03(+0.12%) |
Jan 24, 2022 | 20.68 | 20.79 | 20.41 | 20.70 | 11,476 | -0.39(-1.83%) |
Jan 21, 2022 | 21.24 | 21.24 | 21.07 | 21.09 | 1,325 | -0.50(-2.31%) |
Jan 20, 2022 | 21.53 | 21.60 | 21.53 | 21.59 | 2,050 | +0.17(+0.80%) |
Jan 19, 2022 | 21.33 | 21.44 | 21.33 | 21.42 | 21,086 | +0.53(+2.53%) |
Jan 18, 2022 | 20.94 | 20.94 | 20.83 | 20.89 | 3,206 | -0.56(-2.62%) |
Jan 14, 2022 | 21.45 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.67 | 21.67 | 21.40 | 21.40 | 12,415 | -0.32(-1.48%) |
Jan 12, 2022 | 21.55 | 21.72 | 21.55 | 21.72 | 11,560 | +0.33(+1.53%) |
Jan 11, 2022 | 21.09 | 21.40 | 21.09 | 21.39 | 1,136 | +0.39(+1.85%) |
Jan 10, 2022 | 20.87 | 21.01 | 20.87 | 21.01 | 7,433 | +0.06(+0.26%) |
Jan 07, 2022 | 20.94 | 20.96 | 20.94 | 20.95 | 879 | +0.03(+0.16%) |
Jan 05, 2022 | 20.92 | 20.92 | 20.92 | 0 | -0.09(-0.41%) | |
Jan 04, 2022 | 21.07 | 21.07 | 21.00 | 21.00 | 3,726 | -0.02(-0.11%) |
Jan 03, 2022 | 20.92 | 21.04 | 20.92 | 21.02 | 546 | +0.11(+0.52%) |
Dec 31, 2021 | 20.90 | 21.01 | 20.90 | 20.92 | 379 | -0.05(-0.24%) |
Dec 30, 2021 | 20.93 | 20.97 | 20.91 | 20.97 | 4,577 | +0.06(+0.28%) |
Dec 29, 2021 | 20.90 | 20.91 | 20.87 | 20.91 | 7,106 | -0.06(-0.31%) |
Dec 28, 2021 | 20.96 | 20.99 | 20.96 | 20.97 | 3,585 | -0.05(-0.22%) |
Dec 27, 2021 | 21.14 | 21.14 | 20.98 | 21.02 | 45,012 | +0.02(+0.08%) |
Dec 23, 2021 | 20.87 | 21.01 | 20.86 | 21.00 | 45,181 | +0.30(+1.46%) |
Dec 22, 2021 | 20.58 | 20.70 | 20.58 | 20.70 | 504 | +0.08(+0.38%) |
Dec 21, 2021 | 20.57 | 20.62 | 20.57 | 20.62 | 791 | +0.12(+0.59%) |
Dec 20, 2021 | 20.23 | 20.50 | 20.08 | 20.50 | 7,340 | -0.09(-0.44%) |
Dec 17, 2021 | 20.63 | 20.63 | 20.59 | 20.59 | 129 | -0.32(-1.52%) |
Dec 16, 2021 | 20.79 | 20.92 | 20.79 | 20.91 | 4,998 | +0.43(+2.09%) |
Dec 14, 2021 | 20.48 | 20.48 | 20.48 | 2 | -0.05(-0.25%) | |
Dec 13, 2021 | 20.53 | 20.53 | 20.53 | 20.53 | 2,927 | -0.11(-0.53%) |
Dec 10, 2021 | 20.66 | 20.66 | 20.64 | 20.64 | 2,990 | -0.13(-0.61%) |
Dec 08, 2021 | 20.77 | 20.77 | 20.77 | 2 | +0.07(+0.33%) | |
Dec 07, 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 723 | +0.35(+1.73%) |
Dec 03, 2021 | 20.35 | 20.35 | 20.35 | 7 | +0.11(+0.55%) | |
Dec 02, 2021 | 20.23 | 20.23 | 20.23 | 20.23 | 177 | +0.39(+1.98%) |