Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.42 | 26.69 | 26.42 | 26.69 | 3,955 | -0.94(-3.40%) |
Jul 28, 2022 | 26.61 | 27.63 | 26.61 | 27.63 | 12,744 | +0.99(+3.72%) |
Jul 27, 2022 | 26.36 | 26.66 | 26.18 | 26.64 | 8,868 | +0.31(+1.18%) |
Jul 26, 2022 | 26.28 | 27.72 | 26.24 | 26.33 | 12,710 | -0.26(-0.98%) |
Jul 25, 2022 | 26.82 | 26.88 | 26.57 | 26.59 | 27,495 | -0.02(-0.09%) |
Jul 22, 2022 | 26.63 | 26.76 | 26.55 | 26.61 | 4,882 | +0.05(+0.21%) |
Jul 21, 2022 | 26.56 | 26.56 | 26.38 | 26.56 | 6,849 | +0.16(+0.61%) |
Jul 20, 2022 | 26.84 | 26.85 | 26.40 | 26.40 | 39,951 | -0.88(-3.23%) |
Jul 19, 2022 | 27.24 | 27.40 | 27.14 | 27.28 | 41,952 | +0.79(+2.99%) |
Jul 18, 2022 | 26.29 | 26.53 | 26.12 | 26.49 | 46,577 | +0.81(+3.15%) |
Jul 15, 2022 | 25.61 | 25.83 | 25.53 | 25.68 | 10,583 | +0.82(+3.30%) |
Jul 14, 2022 | 24.50 | 24.90 | 24.50 | 24.86 | 18,174 | -0.27(-1.07%) |
Jul 13, 2022 | 25.26 | 25.26 | 25.03 | 25.13 | 21,540 | -0.25(-0.97%) |
Jul 12, 2022 | 25.16 | 25.63 | 25.16 | 25.38 | 33,014 | +0.20(+0.77%) |
Jul 11, 2022 | 25.23 | 25.42 | 25.18 | 25.18 | 54,085 | -1.18(-4.46%) |
Jul 08, 2022 | 26.41 | 26.49 | 26.32 | 26.36 | 13,013 | +0.55(+2.15%) |
Jul 07, 2022 | 25.63 | 25.88 | 25.62 | 25.80 | 30,463 | +0.46(+1.80%) |
Jul 06, 2022 | 25.16 | 25.44 | 25.13 | 25.34 | 109,895 | +0.11(+0.42%) |
Jul 05, 2022 | 24.98 | 25.24 | 24.88 | 25.24 | 29,678 | -0.18(-0.71%) |
Jul 01, 2022 | 25.04 | 25.42 | 25.00 | 25.42 | 39,392 | +0.11(+0.43%) |
Jun 30, 2022 | 24.48 | 25.42 | 24.48 | 25.31 | 20,165 | +0.11(+0.44%) |
Jun 29, 2022 | 25.29 | 25.29 | 25.11 | 25.20 | 22,113 | -0.09(-0.36%) |
Jun 28, 2022 | 25.38 | 25.73 | 25.24 | 25.29 | 74,184 | -0.19(-0.75%) |
Jun 27, 2022 | 25.42 | 25.69 | 25.38 | 25.48 | 20,471 | -0.54(-2.08%) |
Jun 24, 2022 | 25.87 | 26.02 | 25.60 | 26.02 | 29,603 | +0.75(+2.97%) |
Jun 23, 2022 | 25.00 | 25.27 | 24.84 | 25.27 | 31,799 | +0.81(+3.31%) |
Jun 22, 2022 | 24.18 | 24.61 | 24.18 | 24.46 | 44,997 | -0.01(-0.04%) |
Jun 21, 2022 | 24.57 | 24.57 | 24.40 | 24.47 | 26,570 | -0.18(-0.73%) |
Jun 17, 2022 | 24.90 | 24.90 | 24.58 | 24.65 | 50,635 | -0.02(-0.08%) |
Jun 16, 2022 | 24.60 | 24.89 | 24.60 | 24.67 | 39,192 | -0.11(-0.44%) |
Jun 15, 2022 | 24.79 | 25.00 | 24.42 | 24.78 | 26,597 | +0.60(+2.46%) |
Jun 14, 2022 | 24.24 | 24.81 | 24.02 | 24.18 | 22,807 | -1.16(-4.56%) |
Jun 13, 2022 | 25.46 | 25.64 | 25.34 | 25.34 | 13,706 | -0.58(-2.24%) |
Jun 10, 2022 | 26.09 | 26.09 | 25.89 | 25.92 | 15,187 | -0.38(-1.44%) |
Jun 09, 2022 | 26.59 | 26.59 | 26.30 | 26.30 | 3,468 | -0.55(-2.05%) |
Jun 08, 2022 | 26.96 | 27.12 | 26.85 | 26.85 | 7,663 | -0.11(-0.41%) |
Jun 07, 2022 | 26.70 | 27.03 | 26.66 | 26.96 | 7,264 | +0.41(+1.54%) |
Jun 06, 2022 | 26.53 | 26.57 | 26.53 | 26.55 | 5,487 | +0.15(+0.57%) |
Jun 03, 2022 | 26.16 | 26.40 | 26.16 | 26.40 | 4,337 | +0.18(+0.69%) |
Jun 02, 2022 | 26.11 | 26.22 | 25.89 | 26.22 | 9,254 | +0.56(+2.18%) |
Jun 01, 2022 | 25.83 | 25.83 | 25.45 | 25.66 | 7,726 | -0.20(-0.77%) |
May 31, 2022 | 25.77 | 25.86 | 25.75 | 25.86 | 10,191 | -0.13(-0.50%) |
May 27, 2022 | 25.82 | 25.99 | 25.79 | 25.99 | 4,184 | +0.17(+0.67%) |
May 26, 2022 | 25.86 | 25.94 | 25.33 | 25.82 | 7,920 | -0.05(-0.20%) |
May 25, 2022 | 25.73 | 25.97 | 25.47 | 25.87 | 6,701 | +0.32(+1.25%) |
May 24, 2022 | 25.24 | 26.65 | 25.24 | 25.55 | 23,256 | +0.43(+1.69%) |
May 23, 2022 | 25.07 | 25.28 | 25.03 | 25.12 | 13,587 | -0.59(-2.31%) |
May 20, 2022 | 24.72 | 25.73 | 24.26 | 25.72 | 14,423 | +1.37(+5.63%) |
May 19, 2022 | 24.52 | 26.00 | 24.34 | 24.35 | 4,595 | -0.11(-0.45%) |
May 18, 2022 | 25.02 | 25.88 | 24.46 | 24.46 | 13,495 | -0.65(-2.59%) |
May 17, 2022 | 25.42 | 25.65 | 25.09 | 25.11 | 25,303 | +0.41(+1.66%) |
May 16, 2022 | 25.30 | 26.26 | 24.70 | 24.70 | 41,257 | +0.29(+1.19%) |
May 13, 2022 | 24.98 | 25.49 | 24.41 | 24.41 | 22,589 | +0.02(+0.07%) |
May 12, 2022 | 24.17 | 25.00 | 23.93 | 24.39 | 49,359 | +0.10(+0.42%) |
May 11, 2022 | 24.77 | 25.70 | 24.29 | 24.29 | 43,443 | -0.21(-0.86%) |
May 10, 2022 | 24.73 | 24.92 | 24.20 | 24.50 | 55,021 | +0.65(+2.73%) |
May 09, 2022 | 24.27 | 24.45 | 23.62 | 23.85 | 19,519 | -1.04(-4.18%) |
May 06, 2022 | 24.95 | 25.05 | 24.79 | 24.89 | 98,506 | -0.56(-2.20%) |
May 05, 2022 | 25.56 | 26.03 | 25.19 | 25.45 | 32,921 | -0.92(-3.49%) |
May 04, 2022 | 25.87 | 26.37 | 25.76 | 26.37 | 26,645 | +0.88(+3.45%) |
May 03, 2022 | 25.50 | 25.54 | 25.41 | 25.49 | 46,791 | +0.45(+1.80%) |
May 02, 2022 | 25.03 | 25.23 | 24.81 | 25.04 | 27,072 | -0.44(-1.73%) |
Apr 29, 2022 | 26.06 | 26.06 | 25.48 | 25.48 | 15,964 | -0.79(-2.99%) |
Apr 28, 2022 | 25.96 | 26.33 | 25.91 | 26.27 | 22,955 | +0.30(+1.14%) |
Apr 27, 2022 | 26.10 | 26.16 | 25.96 | 25.97 | 23,832 | -0.15(-0.57%) |
Apr 26, 2022 | 26.53 | 26.53 | 26.12 | 26.12 | 31,833 | -0.15(-0.57%) |
Apr 25, 2022 | 26.05 | 26.27 | 25.91 | 26.27 | 19,038 | +0.06(+0.23%) |
Apr 22, 2022 | 26.75 | 26.75 | 26.17 | 26.21 | 16,036 | -1.09(-3.99%) |
Apr 21, 2022 | 27.73 | 27.80 | 27.28 | 27.30 | 7,430 | -0.06(-0.22%) |
Apr 20, 2022 | 27.37 | 27.47 | 27.34 | 27.36 | 8,300 | -0.07(-0.26%) |
Apr 19, 2022 | 27.23 | 27.43 | 26.94 | 27.43 | 14,478 | +0.07(+0.26%) |
Apr 18, 2022 | 27.36 | 27.86 | 27.36 | 27.36 | 12,673 | -0.30(-1.08%) |
Apr 14, 2022 | 27.85 | 27.85 | 27.65 | 27.66 | 10,550 | +0.07(+0.25%) |
Apr 13, 2022 | 27.31 | 27.61 | 27.31 | 27.59 | 18,248 | +0.50(+1.85%) |
Apr 12, 2022 | 27.36 | 27.37 | 26.98 | 27.09 | 41,466 | +0.32(+1.20%) |
Apr 11, 2022 | 27.01 | 27.01 | 26.77 | 26.77 | 20,034 | +0.45(+1.71%) |
Apr 08, 2022 | 26.36 | 26.45 | 26.30 | 26.32 | 11,938 | -0.27(-1.02%) |
Apr 07, 2022 | 26.76 | 26.76 | 26.40 | 26.59 | 15,453 | +0.75(+2.90%) |
Apr 06, 2022 | 25.72 | 25.99 | 25.72 | 25.84 | 28,131 | -0.28(-1.07%) |
Apr 05, 2022 | 26.54 | 26.54 | 25.94 | 26.12 | 21,917 | -0.45(-1.69%) |
Apr 04, 2022 | 26.68 | 26.71 | 26.55 | 26.57 | 10,160 | -0.29(-1.08%) |
Apr 01, 2022 | 27.02 | 27.02 | 26.75 | 26.86 | 8,061 | +0.37(+1.40%) |
Mar 31, 2022 | 26.61 | 26.85 | 26.49 | 26.49 | 14,468 | -0.20(-0.75%) |
Mar 30, 2022 | 26.92 | 26.92 | 26.68 | 26.69 | 5,150 | -0.55(-2.02%) |
Mar 29, 2022 | 27.12 | 27.33 | 27.05 | 27.24 | 27,443 | +0.51(+1.93%) |
Mar 28, 2022 | 26.72 | 26.73 | 26.46 | 26.73 | 10,225 | -0.34(-1.27%) |
Mar 25, 2022 | 27.52 | 27.52 | 26.95 | 27.07 | 9,639 | -0.54(-1.94%) |
Mar 24, 2022 | 27.36 | 27.65 | 27.33 | 27.61 | 4,076 | +0.34(+1.23%) |
Mar 23, 2022 | 27.33 | 27.37 | 27.22 | 27.27 | 7,923 | -0.41(-1.48%) |
Mar 22, 2022 | 27.76 | 27.76 | 27.56 | 27.68 | 30,716 | +0.00(+0.00%) |
Mar 21, 2022 | 27.84 | 27.84 | 27.48 | 27.68 | 7,965 | -0.75(-2.64%) |
Mar 18, 2022 | 27.92 | 28.43 | 27.92 | 28.43 | 29,138 | -0.15(-0.52%) |
Mar 17, 2022 | 28.20 | 28.67 | 28.20 | 28.58 | 17,707 | +0.74(+2.66%) |
Mar 16, 2022 | 27.90 | 28.04 | 27.51 | 27.84 | 12,679 | +0.54(+1.98%) |
Mar 15, 2022 | 27.27 | 27.39 | 26.95 | 27.30 | 36,663 | +0.14(+0.52%) |
Mar 14, 2022 | 27.34 | 27.41 | 26.99 | 27.16 | 24,612 | +0.73(+2.76%) |
Mar 11, 2022 | 26.78 | 26.78 | 26.43 | 26.43 | 19,515 | +0.20(+0.76%) |
Mar 10, 2022 | 26.28 | 26.39 | 26.13 | 26.23 | 51,685 | -0.51(-1.91%) |
Mar 09, 2022 | 26.54 | 26.96 | 26.51 | 26.74 | 48,977 | +1.35(+5.32%) |
Mar 08, 2022 | 25.19 | 26.19 | 25.04 | 25.39 | 132,844 | +0.64(+2.59%) |
Mar 07, 2022 | 25.59 | 25.67 | 24.54 | 24.75 | 69,600 | -0.91(-3.55%) |
Mar 04, 2022 | 25.52 | 25.73 | 25.42 | 25.66 | 48,431 | -0.81(-3.06%) |
Mar 03, 2022 | 26.64 | 26.68 | 26.32 | 26.47 | 36,933 | -0.94(-3.43%) |
Mar 02, 2022 | 27.25 | 27.52 | 27.17 | 27.41 | 38,077 | +0.86(+3.26%) |
Mar 01, 2022 | 27.33 | 27.41 | 26.30 | 26.55 | 81,908 | -0.49(-1.83%) |
Feb 28, 2022 | 27.22 | 27.43 | 26.90 | 27.04 | 46,622 | -0.41(-1.49%) |
Feb 25, 2022 | 26.91 | 27.49 | 27.29 | 27.45 | 27,162 | +1.49(+5.74%) |
Feb 24, 2022 | 25.80 | 26.40 | 25.44 | 25.96 | 36,453 | -1.00(-3.71%) |
Feb 23, 2022 | 27.14 | 27.25 | 26.95 | 26.96 | 28,166 | -0.35(-1.28%) |
Feb 22, 2022 | 27.40 | 27.43 | 27.12 | 27.31 | 21,804 | -0.51(-1.83%) |
Feb 18, 2022 | 27.82 | 0 | -0.76(-2.66%) | |||
Feb 17, 2022 | 28.64 | 28.72 | 28.52 | 28.58 | 22,755 | -0.08(-0.28%) |
Feb 16, 2022 | 28.55 | 28.77 | 28.52 | 28.66 | 13,976 | +0.78(+2.80%) |
Feb 15, 2022 | 27.80 | 27.94 | 27.71 | 27.88 | 63,479 | +1.06(+3.95%) |
Feb 14, 2022 | 26.95 | 26.96 | 26.64 | 26.82 | 19,847 | -0.41(-1.51%) |
Feb 11, 2022 | 27.83 | 27.84 | 27.23 | 27.23 | 11,571 | -0.57(-2.05%) |
Feb 10, 2022 | 27.87 | 28.19 | 27.79 | 27.80 | 14,304 | -0.45(-1.59%) |
Feb 09, 2022 | 28.38 | 28.38 | 28.23 | 28.25 | 13,049 | +0.69(+2.50%) |
Feb 08, 2022 | 27.27 | 27.56 | 27.26 | 27.56 | 17,202 | +0.64(+2.38%) |
Feb 07, 2022 | 27.36 | 27.36 | 26.92 | 26.92 | 23,270 | -0.77(-2.78%) |
Feb 04, 2022 | 27.56 | 27.78 | 27.52 | 27.69 | 14,140 | -0.51(-1.81%) |
Feb 03, 2022 | 28.01 | 28.32 | 28.20 | 12,824 | -0.32(-1.12%) | |
Feb 02, 2022 | 28.58 | 28.73 | 28.41 | 28.52 | 8,029 | +0.19(+0.67%) |
Feb 01, 2022 | 28.39 | 28.39 | 28.18 | 28.33 | 27,518 | +0.62(+2.24%) |
Jan 31, 2022 | 27.30 | 27.72 | 27.30 | 27.71 | 35,815 | +0.66(+2.44%) |
Jan 28, 2022 | 26.81 | 27.05 | 26.68 | 27.05 | 15,457 | -0.01(-0.04%) |
Jan 27, 2022 | 27.29 | 27.39 | 27.00 | 27.06 | 42,577 | -0.29(-1.06%) |
Jan 26, 2022 | 27.90 | 27.92 | 27.23 | 27.35 | 40,444 | -0.42(-1.51%) |
Jan 25, 2022 | 27.64 | 27.84 | 27.41 | 27.77 | 24,195 | -0.53(-1.87%) |
Jan 24, 2022 | 28.10 | 28.36 | 27.56 | 28.30 | 25,283 | -0.53(-1.84%) |
Jan 21, 2022 | 29.14 | 29.14 | 28.83 | 28.83 | 27,596 | -0.26(-0.89%) |
Jan 20, 2022 | 29.59 | 29.62 | 29.09 | 29.09 | 10,518 | -0.37(-1.26%) |
Jan 19, 2022 | 29.78 | 29.78 | 29.43 | 29.46 | 6,549 | -0.36(-1.21%) |
Jan 18, 2022 | 29.93 | 30.06 | 29.75 | 29.82 | 15,601 | -0.41(-1.36%) |
Jan 14, 2022 | 30.23 | 0 | +0.19(+0.63%) | |||
Jan 13, 2022 | 30.21 | 30.41 | 30.03 | 30.04 | 21,584 | -0.55(-1.80%) |
Jan 12, 2022 | 30.38 | 30.59 | 30.38 | 30.59 | 5,135 | -0.05(-0.16%) |
Jan 11, 2022 | 30.40 | 30.81 | 30.40 | 30.64 | 8,064 | +0.10(+0.33%) |
Jan 10, 2022 | 30.21 | 30.54 | 30.21 | 30.54 | 12,529 | +0.35(+1.16%) |
Jan 07, 2022 | 29.90 | 30.22 | 29.79 | 30.19 | 81,396 | -0.60(-1.95%) |
Jan 06, 2022 | 30.65 | 30.84 | 30.58 | 30.79 | 4,821 | +0.11(+0.36%) |
Jan 05, 2022 | 30.95 | 30.95 | 30.48 | 30.68 | 8,355 | -0.48(-1.52%) |
Jan 04, 2022 | 31.15 | 31.21 | 31.07 | 31.16 | 7,201 | -0.16(-0.53%) |
Jan 03, 2022 | 31.41 | 31.55 | 31.28 | 31.32 | 6,272 | +0.02(+0.06%) |
Dec 31, 2021 | 31.28 | 31.39 | 31.21 | 31.30 | 5,756 | +0.20(+0.64%) |
Dec 30, 2021 | 31.16 | 31.17 | 31.10 | 31.10 | 24,951 | +0.04(+0.14%) |
Dec 29, 2021 | 30.93 | 31.06 | 30.90 | 31.06 | 2,965 | +0.12(+0.37%) |
Dec 28, 2021 | 30.83 | 30.94 | 30.78 | 30.94 | 6,550 | +0.05(+0.16%) |
Dec 27, 2021 | 30.72 | 30.89 | 30.66 | 30.89 | 9,708 | +0.40(+1.31%) |
Dec 23, 2021 | 30.38 | 30.54 | 30.37 | 30.49 | 10,035 | +0.44(+1.46%) |
Dec 22, 2021 | 29.89 | 30.05 | 29.89 | 30.05 | 8,150 | +0.87(+2.98%) |
Dec 21, 2021 | 28.95 | 29.23 | 28.88 | 29.18 | 27,179 | +0.21(+0.72%) |
Dec 20, 2021 | 28.77 | 28.97 | 28.76 | 28.97 | 6,634 | +0.18(+0.63%) |
Dec 17, 2021 | 28.92 | 29.02 | 28.77 | 28.79 | 14,306 | -0.04(-0.14%) |
Dec 16, 2021 | 29.10 | 29.10 | 28.70 | 28.83 | 9,534 | +0.05(+0.17%) |
Dec 15, 2021 | 28.74 | 28.80 | 28.42 | 28.78 | 102,706 | +0.11(+0.37%) |
Dec 14, 2021 | 29.00 | 29.07 | 28.57 | 28.68 | 125,364 | +0.02(+0.05%) |
Dec 13, 2021 | 28.56 | 28.74 | 28.55 | 28.66 | 7,688 | -0.21(-0.73%) |
Dec 10, 2021 | 28.37 | 29.58 | 28.37 | 28.87 | 20,196 | -0.06(-0.21%) |
Dec 09, 2021 | 29.10 | 29.10 | 28.91 | 28.93 | 2,889 | -0.49(-1.67%) |
Dec 08, 2021 | 29.45 | 29.45 | 29.31 | 29.42 | 3,608 | -0.05(-0.17%) |
Dec 07, 2021 | 29.52 | 29.58 | 29.46 | 29.47 | 16,069 | +0.35(+1.20%) |
Dec 06, 2021 | 29.18 | 29.18 | 29.05 | 29.12 | 7,641 | +0.47(+1.64%) |
Dec 03, 2021 | 28.63 | 28.65 | 28.55 | 28.65 | 3,923 | -0.40(-1.36%) |
Dec 02, 2021 | 28.95 | 29.08 | 28.89 | 29.05 | 10,339 | +0.85(+3.00%) |
Dec 01, 2021 | 28.43 | 28.82 | 28.20 | 28.20 | 10,236 | +0.20(+0.71%) |
Nov 30, 2021 | 28.32 | 28.40 | 27.73 | 28.00 | 35,066 | -0.34(-1.20%) |
Nov 29, 2021 | 28.50 | 28.54 | 28.32 | 28.34 | 10,758 | +0.39(+1.40%) |
Nov 26, 2021 | 28.58 | 28.60 | 27.95 | 27.95 | 3,011 | -1.87(-6.27%) |
Nov 24, 2021 | 29.73 | 29.83 | 29.73 | 29.82 | 1,994 | +0.11(+0.37%) |
Nov 23, 2021 | 29.82 | 29.82 | 29.62 | 29.71 | 4,655 | -0.10(-0.34%) |
Nov 22, 2021 | 29.54 | 29.81 | 29.45 | 29.81 | 2,423 | +0.47(+1.60%) |
Nov 19, 2021 | 29.17 | 29.50 | 29.15 | 29.34 | 2,739 | -0.76(-2.54%) |
Nov 18, 2021 | 29.89 | 30.10 | 29.91 | 30.10 | 2,500 | -0.04(-0.13%) |
Nov 17, 2021 | 30.16 | 30.16 | 30.14 | 30.14 | 1,746 | -0.07(-0.22%) |
Nov 16, 2021 | 30.48 | 30.48 | 30.21 | 30.21 | 2,826 | -0.13(-0.43%) |
Nov 15, 2021 | 30.46 | 30.68 | 30.34 | 30.34 | 2,123 | -0.93(-2.97%) |
Nov 12, 2021 | 29.85 | 31.27 | 29.75 | 31.27 | 1,434 | +0.17(+0.55%) |
Nov 11, 2021 | 30.08 | 31.15 | 30.08 | 31.10 | 5,124 | +0.64(+2.10%) |
Nov 10, 2021 | 31.44 | 30.46 | 30.46 | 9,856 | -1.04(-3.30%) | |
Nov 09, 2021 | 31.11 | 31.88 | 31.10 | 31.50 | 2,874 | +0.39(+1.25%) |
Nov 08, 2021 | 32.00 | 32.54 | 31.11 | 31.11 | 1,101 | -0.59(-1.86%) |
Nov 05, 2021 | 32.00 | 32.00 | 31.70 | 31.70 | 1,396 | -0.51(-1.58%) |
Nov 04, 2021 | 32.74 | 32.74 | 30.59 | 32.21 | 7,799 | +0.21(+0.66%) |
Nov 03, 2021 | 31.81 | 32.00 | 30.71 | 32.00 | 1,927 | -0.34(-1.05%) |
Nov 02, 2021 | 32.72 | 32.72 | 31.60 | 32.34 | 57,738 | -0.06(-0.19%) |
Nov 01, 2021 | 32.09 | 32.40 | 31.91 | 32.40 | 4,057 | +0.45(+1.41%) |
Oct 29, 2021 | 31.68 | 31.95 | 31.47 | 31.95 | 1,989 | -0.61(-1.87%) |
Oct 28, 2021 | 32.07 | 32.57 | 32.06 | 32.56 | 6,360 | +0.97(+3.07%) |
Oct 27, 2021 | 31.59 | 31.76 | 31.59 | 31.59 | 9,247 | +0.02(+0.06%) |
Oct 26, 2021 | 31.68 | 31.57 | 3,824 | +0.09(+0.29%) | ||
Oct 25, 2021 | 31.30 | 31.48 | 31.30 | 31.48 | 2,218 | -0.28(-0.88%) |
Oct 22, 2021 | 31.59 | 31.76 | 31.58 | 31.76 | 4,450 | +0.58(+1.84%) |
Oct 21, 2021 | 31.01 | 31.21 | 31.01 | 31.18 | 16,955 | +0.01(+0.05%) |
Oct 20, 2021 | 31.20 | 31.30 | 31.15 | 31.17 | 4,444 | +0.33(+1.07%) |
Oct 19, 2021 | 30.79 | 30.93 | 30.79 | 30.84 | 2,411 | +0.29(+0.95%) |
Oct 18, 2021 | 30.29 | 30.55 | 30.25 | 30.55 | 5,129 | -0.52(-1.67%) |
Oct 15, 2021 | 30.73 | 31.07 | 30.73 | 31.07 | 6,673 | +0.72(+2.37%) |
Oct 14, 2021 | 30.62 | 30.62 | 30.30 | 30.35 | 5,417 | +0.15(+0.50%) |
Oct 13, 2021 | 30.04 | 30.25 | 30.04 | 30.20 | 4,128 | +0.18(+0.60%) |
Oct 12, 2021 | 29.98 | 30.10 | 29.98 | 30.02 | 9,517 | -0.11(-0.36%) |
Oct 11, 2021 | 30.14 | 30.16 | 30.13 | 30.13 | 2,030 | -0.03(-0.10%) |
Oct 08, 2021 | 30.05 | 30.20 | 30.05 | 30.16 | 7,609 | +0.17(+0.57%) |
Oct 07, 2021 | 29.88 | 30.07 | 29.88 | 29.99 | 4,186 | +0.42(+1.42%) |
Oct 06, 2021 | 29.27 | 29.57 | 29.27 | 29.57 | 3,829 | -0.55(-1.83%) |
Oct 05, 2021 | 29.89 | 30.13 | 29.89 | 30.12 | 8,678 | +0.07(+0.23%) |
Oct 04, 2021 | 30.04 | 30.11 | 29.82 | 30.05 | 5,297 | +0.49(+1.66%) |
Oct 01, 2021 | 29.17 | 29.58 | 29.14 | 29.56 | 8,147 | +0.46(+1.58%) |
Sep 30, 2021 | 29.15 | 29.34 | 29.10 | 29.10 | 9,999 | -0.60(-2.02%) |
Sep 29, 2021 | 29.64 | 29.70 | 29.48 | 29.70 | 4,811 | +0.06(+0.20%) |
Sep 28, 2021 | 29.65 | 29.82 | 29.56 | 29.64 | 28,648 | -1.27(-4.11%) |
Sep 27, 2021 | 30.99 | 31.11 | 30.86 | 30.91 | 5,885 | +0.84(+2.81%) |
Sep 24, 2021 | 30.04 | 30.10 | 29.93 | 30.07 | 3,574 | +0.35(+1.16%) |
Sep 23, 2021 | 29.70 | 29.78 | 29.70 | 29.72 | 3,306 | +0.11(+0.37%) |
Sep 22, 2021 | 29.61 | 29.67 | 29.56 | 29.61 | 4,667 | +0.04(+0.15%) |
Sep 21, 2021 | 29.47 | 29.61 | 29.39 | 29.57 | 11,125 | +0.64(+2.21%) |
Sep 20, 2021 | 29.00 | 29.07 | 28.79 | 28.93 | 9,752 | +0.28(+0.96%) |
Sep 17, 2021 | 29.23 | 29.23 | 28.62 | 28.65 | 9,858 | -0.57(-1.95%) |
Sep 16, 2021 | 29.22 | 29.26 | 29.06 | 29.22 | 8,950 | +0.37(+1.28%) |
Sep 15, 2021 | 28.87 | 28.97 | 28.67 | 28.85 | 5,167 | -0.48(-1.64%) |
Sep 14, 2021 | 29.36 | 29.43 | 29.29 | 29.33 | 10,249 | -0.03(-0.10%) |
Sep 13, 2021 | 29.31 | 29.54 | 29.26 | 29.36 | 5,145 | +0.48(+1.66%) |
Sep 10, 2021 | 28.98 | 28.99 | 28.86 | 28.88 | 3,801 | -0.61(-2.07%) |
Sep 09, 2021 | 29.59 | 29.59 | 29.43 | 29.49 | 5,647 | -0.40(-1.34%) |
Sep 08, 2021 | 29.94 | 29.94 | 29.78 | 29.89 | 6,582 | +0.47(+1.60%) |
Sep 07, 2021 | 29.49 | 29.57 | 29.42 | 29.42 | 3,944 | -0.14(-0.47%) |
Sep 03, 2021 | 29.59 | 29.64 | 29.56 | 29.56 | 2,808 | -0.55(-1.83%) |
Sep 02, 2021 | 29.63 | 30.17 | 29.63 | 30.11 | 29,153 | +0.05(+0.17%) |
Sep 01, 2021 | 30.07 | 30.12 | 30.01 | 30.06 | 7,987 | +1.06(+3.66%) |
Aug 31, 2021 | 28.80 | 29.03 | 28.80 | 29.00 | 14,155 | +0.20(+0.69%) |
Aug 30, 2021 | 28.68 | 28.80 | 28.63 | 28.80 | 10,775 | -0.05(-0.17%) |
Aug 27, 2021 | 28.66 | 28.88 | 28.60 | 28.85 | 21,788 | +0.13(+0.45%) |
Aug 26, 2021 | 28.78 | 28.84 | 28.71 | 28.72 | 6,479 | -0.55(-1.90%) |
Aug 25, 2021 | 29.24 | 29.32 | 29.18 | 29.27 | 5,378 | +0.10(+0.36%) |
Aug 24, 2021 | 29.10 | 29.23 | 29.00 | 29.17 | 7,795 | -0.02(-0.07%) |
Aug 23, 2021 | 29.08 | 29.20 | 29.08 | 29.19 | 4,572 | +0.33(+1.14%) |
Aug 20, 2021 | 28.76 | 28.87 | 28.72 | 28.86 | 6,778 | -0.16(-0.53%) |
Aug 19, 2021 | 29.09 | 29.20 | 28.93 | 29.02 | 4,377 | -0.02(-0.05%) |
Aug 18, 2021 | 29.06 | 29.30 | 29.03 | 29.03 | 3,799 | +0.05(+0.19%) |
Aug 17, 2021 | 29.17 | 29.19 | 28.92 | 28.98 | 11,404 | -0.27(-0.94%) |
Aug 16, 2021 | 29.22 | 29.30 | 29.16 | 29.25 | 8,052 | -0.41(-1.38%) |
Aug 13, 2021 | 29.70 | 29.70 | 29.63 | 29.66 | 5,991 | +0.10(+0.34%) |
Aug 12, 2021 | 29.49 | 29.57 | 29.48 | 29.56 | 6,404 | +0.04(+0.15%) |
Aug 11, 2021 | 29.32 | 29.54 | 29.29 | 29.52 | 12,854 | +0.66(+2.31%) |
Aug 10, 2021 | 28.93 | 28.97 | 28.85 | 28.85 | 11,538 | -0.02(-0.07%) |
Aug 09, 2021 | 29.11 | 29.17 | 28.87 | 28.87 | 6,742 | -0.73(-2.47%) |
Aug 06, 2021 | 29.60 | 29.60 | 29.39 | 29.60 | 14,155 | -0.07(-0.24%) |
Aug 05, 2021 | 29.51 | 29.73 | 29.46 | 29.67 | 7,672 | +0.37(+1.26%) |
Aug 04, 2021 | 29.46 | 29.54 | 29.28 | 29.30 | 13,441 | -0.27(-0.91%) |
Aug 03, 2021 | 29.58 | 29.58 | 29.46 | 29.57 | 6,231 | -0.20(-0.67%) |