Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.70 | 21.70 | 21.56 | 21.60 | 8,890 | +0.09(+0.40%) |
Aug 30, 2022 | 21.78 | 21.78 | 21.43 | 21.51 | 12,389 | -0.19(-0.87%) |
Aug 29, 2022 | 21.80 | 21.80 | 21.69 | 21.70 | 6,255 | -0.14(-0.63%) |
Aug 26, 2022 | 22.15 | 22.18 | 21.79 | 21.84 | 8,960 | -0.25(-1.14%) |
Aug 25, 2022 | 21.90 | 22.09 | 21.90 | 22.09 | 12,102 | +0.38(+1.77%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 3,349 | +0.03(+0.12%) |
Aug 23, 2022 | 21.61 | 21.71 | 21.61 | 21.68 | 4,671 | +0.11(+0.50%) |
Aug 22, 2022 | 21.65 | 21.66 | 21.54 | 21.57 | 16,006 | -0.14(-0.65%) |
Aug 19, 2022 | 21.84 | 21.86 | 21.67 | 21.72 | 19,060 | -0.24(-1.09%) |
Aug 18, 2022 | 21.97 | 22.01 | 21.85 | 21.95 | 19,121 | -0.07(-0.32%) |
Aug 17, 2022 | 22.01 | 22.07 | 21.97 | 22.02 | 9,573 | +0.00(+0.02%) |
Aug 16, 2022 | 22.02 | 22.09 | 22.01 | 22.02 | 9,415 | -0.04(-0.20%) |
Aug 15, 2022 | 21.95 | 22.11 | 21.95 | 22.07 | 9,766 | +0.01(+0.02%) |
Aug 12, 2022 | 21.83 | 22.12 | 21.83 | 22.06 | 26,759 | +0.12(+0.54%) |
Aug 11, 2022 | 22.01 | 22.14 | 21.92 | 21.94 | 9,645 | +0.18(+0.81%) |
Aug 10, 2022 | 21.71 | 21.77 | 21.66 | 21.77 | 8,698 | +0.15(+0.68%) |
Aug 09, 2022 | 21.59 | 21.62 | 21.55 | 21.62 | 72,106 | +0.00(+0.00%) |
Aug 08, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,757 | +0.03(+0.13%) |
Aug 05, 2022 | 21.58 | 21.67 | 21.55 | 21.59 | 6,542 | +0.00(+0.00%) |
Aug 04, 2022 | 21.65 | 21.65 | 21.55 | 21.59 | 9,720 | +0.11(+0.49%) |
Aug 03, 2022 | 21.39 | 21.50 | 21.32 | 21.48 | 7,035 | +0.16(+0.77%) |
Aug 02, 2022 | 21.21 | 21.41 | 21.21 | 21.32 | 8,568 | -0.08(-0.36%) |
Aug 01, 2022 | 21.41 | 21.48 | 21.37 | 21.40 | 3,607 | -0.15(-0.71%) |
Jul 29, 2022 | 21.40 | 21.55 | 21.40 | 21.55 | 5,086 | -0.14(-0.62%) |
Jul 28, 2022 | 21.68 | 21.75 | 21.47 | 21.69 | 13,409 | +0.02(+0.07%) |
Jul 27, 2022 | 21.44 | 21.71 | 21.44 | 21.67 | 10,649 | +0.39(+1.83%) |
Jul 26, 2022 | 21.46 | 21.51 | 21.28 | 21.28 | 27,661 | -0.15(-0.72%) |
Jul 25, 2022 | 21.38 | 21.47 | 21.36 | 21.44 | 13,707 | +0.07(+0.34%) |
Jul 22, 2022 | 21.57 | 21.57 | 21.31 | 21.36 | 11,753 | -0.29(-1.36%) |
Jul 21, 2022 | 21.51 | 21.66 | 21.45 | 21.66 | 31,814 | +0.27(+1.24%) |
Jul 20, 2022 | 21.35 | 21.43 | 21.32 | 21.39 | 10,704 | -0.03(-0.15%) |
Jul 19, 2022 | 21.33 | 21.44 | 21.29 | 21.42 | 5,819 | +0.27(+1.27%) |
Jul 18, 2022 | 21.38 | 21.38 | 21.14 | 21.16 | 37,755 | +0.17(+0.80%) |
Jul 15, 2022 | 20.93 | 20.99 | 20.85 | 20.99 | 5,208 | +0.07(+0.33%) |
Jul 14, 2022 | 20.86 | 20.94 | 20.81 | 20.92 | 4,262 | -0.11(-0.53%) |
Jul 13, 2022 | 20.81 | 21.06 | 20.81 | 21.03 | 7,759 | -0.03(-0.16%) |
Jul 12, 2022 | 21.05 | 21.16 | 20.99 | 21.06 | 13,227 | -0.06(-0.28%) |
Jul 11, 2022 | 21.15 | 21.21 | 21.09 | 21.12 | 5,538 | -0.50(-2.30%) |
Jul 08, 2022 | 21.60 | 21.70 | 21.54 | 21.62 | 7,526 | -0.07(-0.31%) |
Jul 07, 2022 | 21.74 | 21.74 | 21.68 | 21.69 | 9,863 | +0.43(+2.00%) |
Jul 06, 2022 | 21.15 | 21.32 | 21.12 | 21.26 | 16,486 | -0.11(-0.53%) |
Jul 05, 2022 | 21.13 | 21.37 | 21.08 | 21.37 | 26,219 | -0.10(-0.47%) |
Jul 01, 2022 | 21.42 | 21.49 | 21.30 | 21.47 | 16,275 | -0.05(-0.24%) |
Jun 30, 2022 | 21.41 | 21.59 | 21.33 | 21.53 | 4,858 | -0.17(-0.78%) |
Jun 29, 2022 | 21.95 | 21.95 | 21.63 | 21.70 | 13,845 | -0.04(-0.17%) |
Jun 28, 2022 | 22.01 | 22.01 | 21.71 | 21.73 | 9,667 | -0.07(-0.31%) |
Jun 27, 2022 | 21.89 | 21.89 | 21.75 | 21.80 | 25,818 | +0.03(+0.13%) |
Jun 24, 2022 | 21.69 | 21.85 | 21.60 | 21.77 | 102,022 | +0.41(+1.90%) |
Jun 23, 2022 | 21.44 | 21.46 | 21.20 | 21.37 | 8,567 | +0.10(+0.49%) |
Jun 22, 2022 | 21.19 | 21.39 | 21.19 | 21.26 | 5,878 | -0.35(-1.63%) |
Jun 21, 2022 | 21.65 | 21.65 | 21.56 | 21.61 | 9,677 | +0.33(+1.57%) |
Jun 17, 2022 | 21.40 | 21.41 | 21.17 | 21.28 | 10,052 | +0.13(+0.62%) |
Jun 16, 2022 | 21.19 | 21.30 | 21.13 | 21.15 | 9,651 | -0.65(-3.00%) |
Jun 15, 2022 | 21.69 | 21.91 | 21.60 | 21.80 | 13,691 | +0.19(+0.87%) |
Jun 14, 2022 | 21.45 | 21.67 | 21.45 | 21.61 | 12,597 | +0.31(+1.45%) |
Jun 13, 2022 | 21.54 | 21.54 | 21.23 | 21.30 | 3,967 | -0.69(-3.12%) |
Jun 10, 2022 | 22.05 | 22.12 | 21.97 | 21.99 | 4,145 | -0.07(-0.31%) |
Jun 09, 2022 | 22.31 | 22.42 | 22.04 | 22.06 | 9,534 | -0.50(-2.23%) |
Jun 08, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 3,925 | +0.14(+0.64%) |
Jun 07, 2022 | 22.23 | 22.44 | 22.23 | 22.42 | 6,107 | +0.10(+0.47%) |
Jun 06, 2022 | 22.50 | 22.54 | 22.27 | 22.32 | 22,088 | +0.16(+0.71%) |
Jun 03, 2022 | 22.27 | 22.31 | 22.12 | 22.16 | 4,504 | -0.29(-1.31%) |
Jun 02, 2022 | 22.29 | 22.50 | 22.24 | 22.45 | 6,635 | +0.38(+1.74%) |
Jun 01, 2022 | 22.40 | 22.40 | 22.01 | 22.07 | 11,767 | -0.17(-0.76%) |
May 31, 2022 | 22.49 | 22.49 | 22.24 | 22.24 | 20,278 | +0.31(+1.39%) |
May 27, 2022 | 21.96 | 21.97 | 21.87 | 21.93 | 18,134 | +0.08(+0.37%) |
May 26, 2022 | 21.77 | 21.89 | 21.77 | 21.85 | 14,053 | +0.38(+1.76%) |
May 25, 2022 | 21.27 | 21.55 | 21.27 | 21.47 | 10,787 | +0.13(+0.62%) |
May 24, 2022 | 21.44 | 21.54 | 21.18 | 21.34 | 134,032 | -0.43(-1.99%) |
May 23, 2022 | 21.69 | 21.79 | 21.69 | 21.77 | 6,285 | +0.09(+0.42%) |
May 20, 2022 | 21.79 | 21.79 | 21.48 | 21.68 | 4,017 | +0.13(+0.59%) |
May 19, 2022 | 21.39 | 21.61 | 21.37 | 21.56 | 9,881 | +0.18(+0.84%) |
May 18, 2022 | 21.63 | 21.78 | 21.32 | 21.38 | 68,317 | -0.43(-1.96%) |
May 17, 2022 | 21.84 | 21.95 | 21.61 | 21.80 | 19,663 | +0.39(+1.82%) |
May 16, 2022 | 21.33 | 21.51 | 21.32 | 21.41 | 15,403 | -0.05(-0.23%) |
May 13, 2022 | 21.16 | 21.50 | 21.16 | 21.46 | 11,129 | +0.57(+2.72%) |
May 12, 2022 | 20.84 | 21.05 | 20.71 | 20.89 | 33,642 | -0.14(-0.64%) |
May 11, 2022 | 21.33 | 21.42 | 21.03 | 21.03 | 107,421 | -0.15(-0.69%) |
May 10, 2022 | 21.38 | 21.41 | 21.02 | 21.18 | 18,382 | +0.08(+0.37%) |
May 09, 2022 | 21.45 | 21.45 | 21.07 | 21.10 | 13,591 | -0.49(-2.25%) |
May 06, 2022 | 21.65 | 21.72 | 21.44 | 21.58 | 11,028 | -0.26(-1.20%) |
May 05, 2022 | 22.17 | 22.17 | 21.72 | 21.85 | 8,774 | -0.72(-3.18%) |
May 04, 2022 | 22.19 | 22.56 | 22.09 | 22.56 | 74,942 | +0.20(+0.89%) |
May 03, 2022 | 22.48 | 22.48 | 22.26 | 22.36 | 14,346 | +0.06(+0.26%) |
May 02, 2022 | 22.21 | 22.34 | 22.05 | 22.31 | 5,504 | +0.04(+0.17%) |
Apr 29, 2022 | 22.55 | 22.73 | 22.27 | 22.27 | 6,341 | +0.04(+0.17%) |
Apr 28, 2022 | 22.15 | 22.25 | 21.96 | 22.23 | 9,610 | +0.31(+1.43%) |
Apr 27, 2022 | 21.96 | 22.07 | 21.78 | 21.92 | 17,633 | +0.27(+1.23%) |
Apr 26, 2022 | 22.02 | 22.02 | 21.65 | 21.65 | 14,940 | -0.34(-1.55%) |
Apr 25, 2022 | 21.83 | 21.99 | 21.76 | 21.99 | 22,827 | -0.15(-0.69%) |
Apr 22, 2022 | 22.37 | 22.45 | 22.09 | 22.15 | 18,100 | -0.07(-0.30%) |
Apr 21, 2022 | 22.67 | 22.67 | 22.17 | 22.21 | 8,788 | -0.40(-1.77%) |
Apr 20, 2022 | 22.74 | 22.78 | 22.59 | 22.61 | 9,497 | -0.11(-0.50%) |
Apr 19, 2022 | 22.51 | 22.72 | 22.49 | 22.72 | 26,050 | -0.08(-0.33%) |
Apr 18, 2022 | 22.82 | 22.92 | 22.67 | 22.80 | 30,597 | -0.07(-0.29%) |
Apr 14, 2022 | 23.02 | 23.09 | 22.83 | 22.87 | 68,902 | -0.20(-0.85%) |
Apr 13, 2022 | 22.94 | 23.11 | 22.94 | 23.06 | 12,184 | +0.27(+1.17%) |
Apr 12, 2022 | 23.04 | 23.06 | 22.76 | 22.79 | 11,303 | -0.10(-0.45%) |
Apr 11, 2022 | 23.05 | 23.08 | 22.90 | 22.90 | 7,328 | -0.33(-1.42%) |
Apr 08, 2022 | 23.29 | 23.43 | 23.23 | 23.23 | 25,793 | +0.02(+0.08%) |
Apr 07, 2022 | 23.30 | 23.35 | 23.11 | 23.21 | 14,122 | -0.15(-0.66%) |
Apr 06, 2022 | 23.42 | 23.53 | 23.31 | 23.36 | 25,116 | -0.21(-0.88%) |
Apr 05, 2022 | 23.87 | 23.93 | 23.56 | 23.57 | 21,245 | -0.39(-1.62%) |
Apr 04, 2022 | 23.91 | 24.08 | 23.80 | 23.96 | 43,064 | +0.36(+1.51%) |
Apr 01, 2022 | 23.79 | 23.79 | 23.48 | 23.60 | 8,457 | +0.38(+1.66%) |
Mar 31, 2022 | 23.47 | 23.47 | 23.17 | 23.22 | 17,085 | -0.35(-1.49%) |
Mar 30, 2022 | 23.60 | 23.81 | 23.57 | 23.57 | 24,263 | -0.14(-0.60%) |
Mar 29, 2022 | 23.70 | 23.78 | 23.65 | 23.71 | 19,069 | +0.28(+1.22%) |
Mar 28, 2022 | 23.49 | 23.51 | 23.32 | 23.43 | 9,878 | +0.11(+0.49%) |
Mar 25, 2022 | 23.26 | 23.44 | 23.23 | 23.31 | 15,833 | -0.23(-0.97%) |
Mar 24, 2022 | 23.53 | 23.61 | 23.41 | 23.54 | 43,783 | +0.12(+0.49%) |
Mar 23, 2022 | 23.49 | 23.65 | 23.37 | 23.43 | 12,595 | -0.13(-0.56%) |
Mar 22, 2022 | 23.55 | 23.66 | 23.51 | 23.56 | 15,919 | +0.35(+1.51%) |
Mar 21, 2022 | 23.22 | 23.32 | 23.10 | 23.21 | 10,622 | -0.36(-1.53%) |
Mar 18, 2022 | 22.99 | 23.67 | 22.99 | 23.57 | 11,122 | +0.36(+1.57%) |
Mar 17, 2022 | 23.00 | 23.25 | 22.67 | 23.21 | 19,890 | -0.12(-0.52%) |
Mar 16, 2022 | 22.67 | 23.34 | 22.67 | 23.33 | 4,598 | +1.58(+7.27%) |
Mar 15, 2022 | 21.47 | 21.80 | 21.34 | 21.75 | 24,176 | +0.00(+0.00%) |
Mar 14, 2022 | 22.09 | 22.15 | 21.65 | 21.75 | 14,057 | -0.51(-2.30%) |
Mar 11, 2022 | 22.86 | 22.86 | 22.17 | 22.26 | 17,620 | -0.44(-1.92%) |
Mar 10, 2022 | 22.80 | 22.50 | 22.70 | 38,511 | -0.35(-1.52%) | |
Mar 09, 2022 | 22.99 | 23.12 | 22.70 | 23.05 | 19,571 | +0.45(+1.98%) |
Mar 08, 2022 | 22.64 | 22.70 | 22.46 | 22.60 | 7,444 | +0.03(+0.15%) |
Mar 07, 2022 | 23.02 | 23.02 | 22.52 | 22.57 | 262,178 | -0.73(-3.12%) |
Mar 04, 2022 | 23.35 | 23.53 | 23.14 | 23.29 | 20,679 | -0.37(-1.57%) |
Mar 03, 2022 | 23.91 | 24.02 | 23.62 | 23.66 | 15,867 | -0.39(-1.62%) |
Mar 02, 2022 | 23.97 | 24.54 | 23.80 | 24.05 | 8,591 | +0.12(+0.51%) |
Mar 01, 2022 | 24.01 | 24.24 | 23.89 | 23.93 | 11,607 | -0.33(-1.35%) |
Feb 28, 2022 | 23.98 | 24.26 | 23.98 | 24.26 | 5,967 | -0.01(-0.05%) |
Feb 25, 2022 | 24.07 | 24.27 | 24.02 | 24.27 | 16,083 | +0.34(+1.43%) |
Feb 24, 2022 | 23.23 | 23.96 | 23.23 | 23.93 | 24,140 | -0.33(-1.37%) |
Feb 23, 2022 | 24.64 | 24.64 | 24.23 | 24.26 | 14,350 | -0.29(-1.16%) |
Feb 22, 2022 | 24.63 | 24.73 | 24.51 | 24.55 | 18,065 | -0.38(-1.54%) |
Feb 18, 2022 | 24.93 | 0 | -0.28(-1.10%) | |||
Feb 17, 2022 | 25.35 | 25.42 | 25.21 | 25.21 | 7,847 | -0.28(-1.10%) |
Feb 16, 2022 | 25.40 | 25.59 | 25.39 | 25.49 | 3,509 | +0.15(+0.58%) |
Feb 15, 2022 | 25.23 | 25.36 | 25.18 | 25.34 | 7,116 | +0.46(+1.86%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.83 | 24.88 | 10,364 | -0.15(-0.62%) |
Feb 11, 2022 | 25.37 | 25.37 | 25.00 | 25.03 | 3,652 | -0.34(-1.33%) |
Feb 10, 2022 | 25.46 | 25.54 | 25.34 | 25.37 | 9,109 | -0.08(-0.30%) |
Feb 09, 2022 | 25.26 | 25.47 | 25.26 | 25.45 | 10,625 | +0.34(+1.34%) |
Feb 08, 2022 | 24.78 | 25.11 | 24.78 | 25.11 | 10,282 | +0.23(+0.94%) |
Feb 07, 2022 | 24.88 | 24.99 | 24.86 | 24.88 | 10,619 | -0.08(-0.33%) |
Feb 04, 2022 | 24.75 | 25.03 | 24.75 | 24.96 | 11,756 | +0.12(+0.46%) |
Feb 03, 2022 | 24.82 | 24.99 | 24.84 | 16,855 | -0.34(-1.35%) | |
Feb 02, 2022 | 25.27 | 25.27 | 25.05 | 25.18 | 12,986 | -0.01(-0.04%) |
Feb 01, 2022 | 25.08 | 25.19 | 25.07 | 25.19 | 5,185 | +0.08(+0.33%) |
Jan 31, 2022 | 24.61 | 25.12 | 25.11 | 8,600 | +0.72(+2.96%) | |
Jan 28, 2022 | 24.30 | 24.39 | 24.12 | 24.38 | 8,036 | +0.12(+0.50%) |
Jan 27, 2022 | 24.48 | 24.54 | 24.26 | 24.26 | 7,406 | -0.22(-0.89%) |
Jan 26, 2022 | 24.85 | 24.85 | 24.45 | 24.48 | 19,606 | -0.25(-1.03%) |
Jan 25, 2022 | 24.60 | 24.82 | 24.55 | 24.74 | 15,760 | -0.01(-0.05%) |
Jan 24, 2022 | 24.79 | 24.79 | 24.25 | 24.75 | 11,375 | -0.35(-1.40%) |
Jan 21, 2022 | 25.42 | 25.42 | 25.10 | 25.10 | 5,318 | -0.32(-1.28%) |
Jan 20, 2022 | 25.68 | 25.80 | 25.42 | 25.42 | 10,184 | +0.11(+0.45%) |
Jan 19, 2022 | 25.44 | 25.46 | 25.30 | 25.31 | 5,194 | +0.07(+0.28%) |
Jan 18, 2022 | 25.17 | 25.37 | 25.17 | 25.24 | 7,553 | -0.41(-1.60%) |
Jan 14, 2022 | 25.65 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 25.79 | 25.79 | 25.65 | 25.65 | 1,347 | -0.36(-1.40%) |
Jan 12, 2022 | 25.79 | 26.01 | 25.79 | 26.01 | 7,771 | +0.39(+1.51%) |
Jan 11, 2022 | 25.31 | 25.65 | 25.31 | 25.62 | 8,272 | +0.48(+1.90%) |
Jan 10, 2022 | 25.16 | 25.19 | 25.00 | 25.15 | 14,578 | -0.02(-0.08%) |
Jan 07, 2022 | 25.09 | 25.23 | 25.07 | 25.17 | 5,730 | +0.18(+0.71%) |
Jan 06, 2022 | 24.92 | 25.10 | 24.92 | 24.99 | 7,913 | +0.14(+0.55%) |
Jan 05, 2022 | 25.27 | 25.27 | 24.85 | 24.85 | 9,622 | -0.36(-1.43%) |
Jan 04, 2022 | 25.32 | 25.40 | 25.21 | 25.21 | 10,727 | -0.12(-0.49%) |
Jan 03, 2022 | 25.73 | 25.73 | 25.33 | 25.34 | 50,505 | +0.19(+0.75%) |
Dec 31, 2021 | 25.32 | 25.32 | 25.15 | 25.15 | 5,890 | -0.07(-0.30%) |
Dec 30, 2021 | 24.93 | 25.35 | 24.93 | 25.22 | 6,235 | +0.26(+1.04%) |
Dec 29, 2021 | 25.02 | 25.03 | 24.86 | 24.96 | 9,706 | -0.08(-0.32%) |
Dec 28, 2021 | 25.12 | 25.16 | 24.99 | 25.04 | 6,333 | -0.08(-0.32%) |
Dec 27, 2021 | 25.04 | 25.23 | 24.79 | 25.12 | 9,555 | +0.04(+0.17%) |
Dec 23, 2021 | 25.00 | 25.15 | 24.94 | 25.08 | 10,785 | +0.09(+0.36%) |
Dec 22, 2021 | 24.91 | 25.02 | 24.90 | 24.99 | 11,109 | +0.11(+0.43%) |
Dec 21, 2021 | 24.75 | 24.89 | 24.74 | 24.88 | 11,092 | +0.37(+1.52%) |
Dec 20, 2021 | 24.55 | 24.56 | 24.36 | 24.51 | 11,903 | -0.37(-1.50%) |
Dec 17, 2021 | 24.81 | 25.04 | 24.81 | 24.88 | 16,054 | -0.14(-0.56%) |
Dec 16, 2021 | 25.07 | 25.26 | 24.97 | 25.02 | 11,379 | +0.10(+0.39%) |
Dec 15, 2021 | 24.89 | 25.05 | 24.76 | 24.92 | 4,408 | -0.13(-0.53%) |
Dec 14, 2021 | 25.12 | 25.13 | 24.93 | 25.06 | 18,776 | -0.01(-0.05%) |
Dec 13, 2021 | 25.26 | 25.26 | 25.05 | 25.07 | 8,544 | -0.38(-1.49%) |
Dec 10, 2021 | 25.42 | 25.46 | 25.38 | 25.45 | 6,998 | +0.03(+0.10%) |
Dec 09, 2021 | 25.47 | 25.60 | 25.41 | 25.42 | 4,824 | -0.08(-0.33%) |
Dec 08, 2021 | 25.39 | 25.55 | 25.39 | 25.51 | 8,004 | +0.09(+0.34%) |
Dec 07, 2021 | 25.37 | 25.48 | 25.37 | 25.42 | 4,148 | +0.34(+1.35%) |
Dec 06, 2021 | 24.87 | 25.11 | 24.87 | 25.08 | 4,297 | +0.18(+0.73%) |
Dec 03, 2021 | 24.94 | 24.95 | 24.87 | 24.90 | 5,770 | -0.31(-1.24%) |
Dec 02, 2021 | 25.14 | 25.38 | 25.14 | 25.21 | 18,253 | +0.31(+1.25%) |
Dec 01, 2021 | 25.21 | 25.38 | 24.90 | 24.90 | 11,418 | +0.09(+0.38%) |
Nov 30, 2021 | 24.94 | 24.97 | 24.71 | 24.81 | 7,026 | -0.13(-0.51%) |
Nov 29, 2021 | 25.03 | 25.03 | 24.85 | 24.94 | 12,276 | +0.06(+0.25%) |
Nov 26, 2021 | 25.05 | 25.05 | 24.79 | 24.88 | 2,135 | -0.70(-2.74%) |
Nov 24, 2021 | 25.51 | 25.61 | 25.51 | 25.58 | 2,738 | -0.05(-0.19%) |
Nov 23, 2021 | 25.66 | 25.69 | 25.56 | 25.62 | 11,569 | -0.02(-0.09%) |
Nov 22, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 5,602 | -0.10(-0.40%) |
Nov 19, 2021 | 25.92 | 25.92 | 25.75 | 25.75 | 7,284 | -0.04(-0.16%) |
Nov 18, 2021 | 25.86 | 25.79 | 25.79 | 25.79 | 8,824 | -0.25(-0.98%) |
Nov 17, 2021 | 26.19 | 26.20 | 25.99 | 26.05 | 7,501 | -0.11(-0.41%) |
Nov 16, 2021 | 26.26 | 26.31 | 26.03 | 26.16 | 127,194 | -0.02(-0.09%) |
Nov 15, 2021 | 26.29 | 26.32 | 26.18 | 26.18 | 2,977 | -0.09(-0.36%) |
Nov 12, 2021 | 26.17 | 26.30 | 26.15 | 26.27 | 2,417 | +0.08(+0.29%) |
Nov 11, 2021 | 26.17 | 26.25 | 26.16 | 26.20 | 4,157 | +0.37(+1.45%) |
Nov 10, 2021 | 25.95 | 25.82 | 8,402 | +0.01(+0.03%) | ||
Nov 09, 2021 | 25.85 | 25.86 | 25.80 | 25.81 | 13,853 | -0.09(-0.35%) |
Nov 08, 2021 | 25.88 | 25.96 | 25.85 | 25.90 | 9,510 | +0.20(+0.78%) |
Nov 05, 2021 | 25.84 | 25.84 | 25.68 | 25.70 | 4,885 | -0.06(-0.24%) |
Nov 04, 2021 | 25.84 | 25.84 | 25.69 | 25.77 | 36,154 | -0.08(-0.31%) |
Nov 03, 2021 | 25.69 | 25.89 | 25.65 | 25.85 | 29,273 | +0.10(+0.39%) |
Nov 02, 2021 | 25.78 | 25.83 | 25.70 | 25.75 | 15,439 | -0.25(-0.96%) |
Nov 01, 2021 | 25.79 | 26.03 | 25.76 | 25.99 | 9,440 | +0.23(+0.91%) |
Oct 29, 2021 | 25.83 | 25.83 | 25.68 | 25.76 | 3,168 | -0.28(-1.07%) |
Oct 28, 2021 | 26.02 | 26.09 | 25.99 | 26.04 | 3,544 | -0.09(-0.34%) |
Oct 27, 2021 | 26.22 | 26.26 | 26.11 | 26.13 | 13,291 | -0.12(-0.45%) |
Oct 26, 2021 | 26.40 | 26.24 | 8,215 | -0.15(-0.55%) | ||
Oct 25, 2021 | 26.38 | 26.46 | 26.35 | 26.39 | 25,755 | +0.05(+0.18%) |
Oct 22, 2021 | 26.34 | 26.46 | 26.28 | 26.34 | 3,370 | +0.00(+0.00%) |
Oct 21, 2021 | 26.32 | 26.42 | 26.32 | 26.34 | 12,868 | -0.20(-0.74%) |
Oct 20, 2021 | 26.65 | 26.65 | 26.45 | 26.54 | 7,605 | -0.01(-0.04%) |
Oct 19, 2021 | 26.47 | 26.58 | 26.47 | 26.55 | 15,422 | +0.28(+1.06%) |
Oct 18, 2021 | 26.24 | 26.34 | 26.20 | 26.27 | 10,136 | -0.02(-0.06%) |
Oct 15, 2021 | 26.22 | 26.32 | 26.22 | 26.29 | 10,145 | +0.20(+0.76%) |
Oct 14, 2021 | 26.17 | 26.17 | 25.94 | 26.09 | 9,371 | +0.13(+0.51%) |
Oct 13, 2021 | 25.86 | 25.99 | 25.84 | 25.96 | 5,401 | +0.24(+0.95%) |
Oct 12, 2021 | 25.77 | 25.81 | 25.71 | 25.71 | 2,435 | -0.06(-0.22%) |
Oct 11, 2021 | 26.01 | 26.01 | 25.77 | 25.77 | 4,906 | -0.10(-0.37%) |
Oct 08, 2021 | 25.82 | 25.89 | 25.81 | 25.87 | 7,324 | +0.17(+0.66%) |
Oct 07, 2021 | 25.53 | 25.86 | 25.53 | 25.69 | 18,393 | +0.48(+1.90%) |
Oct 06, 2021 | 25.02 | 25.26 | 25.02 | 25.21 | 4,890 | -0.15(-0.59%) |
Oct 05, 2021 | 25.24 | 25.41 | 25.24 | 25.37 | 5,974 | +0.30(+1.20%) |
Oct 04, 2021 | 25.06 | 25.14 | 25.02 | 25.06 | 6,451 | -0.38(-1.48%) |
Oct 01, 2021 | 25.56 | 25.56 | 25.21 | 25.44 | 7,694 | -0.14(-0.55%) |
Sep 30, 2021 | 25.56 | 25.68 | 25.50 | 25.58 | 16,051 | +0.30(+1.19%) |
Sep 29, 2021 | 25.53 | 25.60 | 25.28 | 25.28 | 9,220 | -0.24(-0.92%) |
Sep 28, 2021 | 25.70 | 25.70 | 25.42 | 25.52 | 11,152 | -0.24(-0.95%) |
Sep 27, 2021 | 25.66 | 25.77 | 25.65 | 25.76 | 16,277 | +0.17(+0.66%) |
Sep 24, 2021 | 25.68 | 25.68 | 25.59 | 25.59 | 4,930 | -0.20(-0.77%) |
Sep 23, 2021 | 25.73 | 25.83 | 25.73 | 25.79 | 30,306 | +0.10(+0.41%) |
Sep 22, 2021 | 25.59 | 25.80 | 25.59 | 25.68 | 8,052 | +0.33(+1.29%) |
Sep 21, 2021 | 25.45 | 25.45 | 25.29 | 25.36 | 6,343 | +0.17(+0.69%) |
Sep 20, 2021 | 25.30 | 25.39 | 25.04 | 25.18 | 26,919 | -0.68(-2.63%) |
Sep 17, 2021 | 25.97 | 25.97 | 25.85 | 25.86 | 12,119 | -0.05(-0.18%) |
Sep 16, 2021 | 25.87 | 25.94 | 25.83 | 25.91 | 10,130 | -0.24(-0.93%) |
Sep 15, 2021 | 26.00 | 26.16 | 26.00 | 26.15 | 8,372 | -0.01(-0.05%) |
Sep 14, 2021 | 26.35 | 26.35 | 26.15 | 26.17 | 4,545 | -0.22(-0.85%) |
Sep 13, 2021 | 26.33 | 26.43 | 26.30 | 26.39 | 9,322 | +0.09(+0.36%) |
Sep 10, 2021 | 26.49 | 26.49 | 26.30 | 26.30 | 3,999 | -0.06(-0.23%) |
Sep 09, 2021 | 26.30 | 26.40 | 26.30 | 26.36 | 9,044 | -0.05(-0.17%) |
Sep 08, 2021 | 26.68 | 26.68 | 26.38 | 26.40 | 4,173 | -0.35(-1.30%) |
Sep 07, 2021 | 26.73 | 26.81 | 26.73 | 26.75 | 8,253 | +0.18(+0.68%) |
Sep 03, 2021 | 26.46 | 26.58 | 26.46 | 26.57 | 4,599 | +0.16(+0.61%) |
Sep 02, 2021 | 26.49 | 26.58 | 26.37 | 26.41 | 3,331 | -0.15(-0.55%) |