Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.19 | 28.19 | 27.94 | 27.94 | 5,669 | -0.08(-0.28%) |
Aug 30, 2022 | 28.11 | 28.11 | 28.02 | 28.02 | 870 | -0.23(-0.82%) |
Aug 29, 2022 | 28.20 | 28.36 | 28.20 | 28.25 | 14,363 | -0.10(-0.35%) |
Aug 26, 2022 | 28.96 | 28.96 | 28.36 | 28.36 | 17,319 | -0.54(-1.87%) |
Aug 25, 2022 | 28.86 | 28.90 | 28.79 | 28.89 | 5,822 | +0.21(+0.74%) |
Aug 24, 2022 | 28.73 | 28.77 | 28.65 | 28.68 | 4,471 | +0.06(+0.23%) |
Aug 23, 2022 | 28.59 | 28.70 | 28.59 | 28.62 | 4,126 | -0.04(-0.12%) |
Aug 22, 2022 | 28.72 | 28.75 | 28.65 | 28.65 | 2,766 | -0.36(-1.23%) |
Aug 19, 2022 | 29.03 | 29.09 | 29.01 | 29.01 | 16,056 | -0.18(-0.60%) |
Aug 18, 2022 | 29.14 | 29.22 | 29.11 | 29.19 | 6,181 | +0.08(+0.27%) |
Aug 17, 2022 | 29.20 | 29.25 | 29.08 | 29.11 | 33,655 | -0.14(-0.48%) |
Aug 16, 2022 | 29.23 | 29.31 | 29.18 | 29.25 | 14,706 | +0.03(+0.11%) |
Aug 15, 2022 | 29.17 | 29.26 | 29.13 | 29.21 | 469,307 | +0.03(+0.11%) |
Aug 12, 2022 | 28.98 | 29.23 | 28.98 | 29.18 | 12,093 | +0.27(+0.93%) |
Aug 11, 2022 | 29.11 | 29.11 | 28.92 | 28.92 | 6,369 | -0.02(-0.06%) |
Aug 10, 2022 | 28.94 | 28.99 | 28.88 | 28.93 | 4,796 | +0.36(+1.24%) |
Aug 09, 2022 | 28.60 | 28.62 | 28.57 | 28.58 | 6,293 | -0.08(-0.28%) |
Aug 08, 2022 | 28.81 | 28.81 | 28.64 | 28.66 | 5,301 | -0.04(-0.14%) |
Aug 05, 2022 | 28.61 | 28.70 | 28.61 | 28.70 | 16,784 | -0.00(-0.01%) |
Aug 04, 2022 | 28.66 | 28.70 | 28.66 | 28.70 | 9,333 | -0.09(-0.30%) |
Aug 03, 2022 | 28.58 | 28.80 | 28.58 | 28.79 | 9,778 | +0.32(+1.11%) |
Aug 02, 2022 | 28.52 | 28.69 | 28.47 | 28.47 | 7,113 | -0.08(-0.28%) |
Aug 01, 2022 | 28.66 | 28.68 | 28.55 | 28.55 | 5,757 | -0.05(-0.18%) |
Jul 29, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 116 | +0.24(+0.83%) |
Jul 28, 2022 | 28.09 | 28.37 | 28.09 | 28.37 | 2,622 | +0.20(+0.72%) |
Jul 27, 2022 | 27.91 | 28.16 | 27.91 | 28.16 | 2,626 | +0.46(+1.66%) |
Jul 26, 2022 | 27.81 | 27.81 | 27.70 | 27.70 | 3,455 | -0.19(-0.69%) |
Jul 25, 2022 | 27.95 | 27.97 | 27.90 | 27.90 | 3,857 | +0.05(+0.19%) |
Jul 22, 2022 | 28.09 | 28.09 | 27.80 | 27.84 | 20,153 | -0.18(-0.64%) |
Jul 21, 2022 | 27.81 | 28.04 | 27.78 | 28.02 | 10,921 | +0.16(+0.56%) |
Jul 20, 2022 | 27.74 | 27.95 | 27.73 | 27.87 | 14,607 | +0.13(+0.47%) |
Jul 19, 2022 | 27.53 | 27.77 | 27.52 | 27.74 | 323,727 | +0.51(+1.86%) |
Jul 18, 2022 | 27.51 | 27.57 | 27.19 | 27.23 | 7,082 | -0.15(-0.56%) |
Jul 15, 2022 | 27.29 | 27.43 | 27.29 | 27.38 | 8,528 | +0.37(+1.37%) |
Jul 14, 2022 | 26.74 | 27.04 | 26.71 | 27.01 | 14,798 | -0.04(-0.13%) |
Jul 13, 2022 | 27.02 | 27.26 | 26.87 | 27.05 | 17,409 | -0.15(-0.54%) |
Jul 12, 2022 | 27.40 | 27.41 | 27.20 | 27.20 | 19,176 | -0.13(-0.49%) |
Jul 11, 2022 | 27.42 | 27.46 | 27.33 | 27.33 | 2,986 | -0.25(-0.90%) |
Jul 08, 2022 | 27.55 | 27.67 | 27.50 | 27.58 | 7,390 | -0.01(-0.02%) |
Jul 07, 2022 | 27.53 | 27.63 | 27.48 | 27.58 | 15,903 | +0.26(+0.96%) |
Jul 06, 2022 | 27.35 | 27.46 | 27.22 | 27.32 | 59,675 | +0.10(+0.36%) |
Jul 05, 2022 | 26.92 | 27.26 | 26.84 | 27.22 | 60,492 | +0.04(+0.16%) |
Jul 01, 2022 | 27.02 | 27.28 | 26.89 | 27.18 | 197,017 | +0.12(+0.46%) |
Jun 30, 2022 | 27.46 | 27.46 | 26.82 | 27.05 | 177,906 | -0.21(-0.76%) |
Jun 29, 2022 | 27.23 | 27.28 | 27.03 | 27.26 | 30,697 | +0.11(+0.40%) |
Jun 28, 2022 | 27.34 | 27.34 | 27.15 | 27.15 | 11,045 | -0.20(-0.73%) |
Jun 27, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 62 | +0.02(+0.09%) |
Jun 24, 2022 | 27.29 | 27.33 | 27.29 | 27.33 | 170 | +0.45(+1.68%) |
Jun 23, 2022 | 26.76 | 26.88 | 26.71 | 26.88 | 3,541 | +0.15(+0.57%) |
Jun 22, 2022 | 26.87 | 26.87 | 26.72 | 26.72 | 158 | +0.03(+0.12%) |
Jun 21, 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 128 | +0.48(+1.85%) |
Jun 17, 2022 | 26.22 | 26.22 | 26.18 | 26.21 | 287 | +0.14(+0.52%) |
Jun 16, 2022 | 26.25 | 26.29 | 26.04 | 26.07 | 5,586 | -0.61(-2.29%) |
Jun 15, 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 17 | +0.22(+0.85%) |
Jun 14, 2022 | 26.38 | 26.46 | 26.38 | 26.46 | 2,111 | +0.00(+0.01%) |
Jun 13, 2022 | 26.59 | 26.59 | 26.46 | 26.46 | 211 | -0.57(-2.11%) |
Jun 10, 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | -0.27(-0.99%) |
Jun 09, 2022 | 27.37 | 27.37 | 27.30 | 27.30 | 3,441 | -0.21(-0.75%) |
Jun 08, 2022 | 27.65 | 27.65 | 27.48 | 27.50 | 1,321 | -0.12(-0.42%) |
Jun 07, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 92 | +0.10(+0.37%) |
Jun 06, 2022 | 27.67 | 27.67 | 27.52 | 27.52 | 704 | +0.00(+0.01%) |
Jun 03, 2022 | 27.51 | 27.51 | 27.51 | 27.51 | 100 | -0.15(-0.54%) |
Jun 02, 2022 | 27.57 | 27.66 | 27.53 | 27.66 | 856 | +0.21(+0.77%) |
Jun 01, 2022 | 27.69 | 27.69 | 27.41 | 27.45 | 1,870 | -0.10(-0.37%) |
May 31, 2022 | 27.50 | 27.62 | 27.50 | 27.56 | 1,402 | -0.07(-0.26%) |
May 27, 2022 | 27.59 | 27.63 | 27.59 | 27.63 | 1,069 | +0.28(+1.03%) |
May 26, 2022 | 27.40 | 27.40 | 27.35 | 27.35 | 2,028 | +0.24(+0.89%) |
May 25, 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 1 | +0.11(+0.41%) |
May 24, 2022 | 27.04 | 27.04 | 26.92 | 26.99 | 2,163 | -0.04(-0.13%) |
May 23, 2022 | 26.93 | 27.06 | 26.93 | 27.03 | 7,900 | +0.24(+0.89%) |
May 20, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.03(+0.11%) |
May 19, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | -0.05(-0.17%) |
May 18, 2022 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | -0.58(-2.11%) |
May 17, 2022 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.30(+1.10%) |
May 16, 2022 | 27.21 | 27.22 | 27.09 | 27.09 | 2,402 | -0.04(-0.13%) |
May 13, 2022 | 26.92 | 27.12 | 26.92 | 27.12 | 357 | +0.38(+1.41%) |
May 12, 2022 | 26.58 | 26.75 | 26.58 | 26.75 | 224 | -0.02(-0.09%) |
May 11, 2022 | 27.21 | 27.21 | 26.76 | 26.77 | 708 | -0.23(-0.87%) |
May 10, 2022 | 27.07 | 27.15 | 26.92 | 27.00 | 883 | +0.04(+0.14%) |
May 09, 2022 | 27.00 | 27.02 | 26.97 | 26.97 | 10,608 | -0.49(-1.78%) |
May 06, 2022 | 27.28 | 27.56 | 27.26 | 27.46 | 5,790 | -0.06(-0.20%) |
May 05, 2022 | 27.52 | 27.52 | 27.51 | 27.51 | 251 | -0.62(-2.21%) |
May 04, 2022 | 27.64 | 28.13 | 27.61 | 28.13 | 6,045 | +0.48(+1.75%) |
May 03, 2022 | 27.63 | 27.65 | 27.63 | 27.65 | 248 | +0.10(+0.38%) |
May 02, 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 76 | +0.10(+0.35%) |
Apr 29, 2022 | 28.19 | 28.19 | 27.45 | 27.45 | 1,256 | -0.63(-2.24%) |
Apr 28, 2022 | 27.77 | 28.11 | 27.75 | 28.08 | 868 | +0.40(+1.45%) |
Apr 27, 2022 | 27.77 | 27.77 | 27.64 | 27.68 | 476 | -0.01(-0.02%) |
Apr 26, 2022 | 27.78 | 27.84 | 27.68 | 27.68 | 4,241 | -0.13(-0.45%) |
Apr 25, 2022 | 27.97 | 27.97 | 27.81 | 27.81 | 408 | -0.27(-0.94%) |
Apr 22, 2022 | 28.08 | 28.08 | 28.08 | 28.08 | 0 | -0.51(-1.78%) |
Apr 21, 2022 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | -0.27(-0.93%) |
Apr 20, 2022 | 28.89 | 28.89 | 28.85 | 28.85 | 1,235 | -0.00(-0.00%) |
Apr 19, 2022 | 28.81 | 28.85 | 28.81 | 28.85 | 250 | +0.31(+1.09%) |
Apr 18, 2022 | 28.59 | 28.59 | 28.54 | 28.54 | 100 | -0.03(-0.10%) |
Apr 14, 2022 | 28.69 | 28.69 | 28.55 | 28.57 | 359 | -0.21(-0.75%) |
Apr 13, 2022 | 28.55 | 28.79 | 28.55 | 28.79 | 518 | +0.21(+0.73%) |
Apr 12, 2022 | 28.81 | 28.81 | 28.57 | 28.58 | 302 | -0.05(-0.18%) |
Apr 11, 2022 | 29.03 | 29.03 | 28.63 | 28.63 | 781 | -0.30(-1.05%) |
Apr 08, 2022 | 28.94 | 29.02 | 28.94 | 28.94 | 1,000 | -0.05(-0.16%) |
Apr 07, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 641 | +0.08(+0.27%) |
Apr 06, 2022 | 28.85 | 28.92 | 28.79 | 28.90 | 2,930 | -0.14(-0.50%) |
Apr 05, 2022 | 29.05 | 29.09 | 29.05 | 29.05 | 620 | -0.22(-0.74%) |
Apr 04, 2022 | 29.17 | 29.27 | 29.17 | 29.27 | 305 | +0.16(+0.56%) |
Apr 01, 2022 | 29.05 | 29.10 | 29.01 | 29.10 | 5,392 | +0.02(+0.06%) |
Mar 31, 2022 | 29.19 | 29.26 | 29.04 | 29.09 | 23,668 | -0.19(-0.66%) |
Mar 30, 2022 | 29.38 | 29.38 | 29.28 | 29.28 | 238 | -0.16(-0.56%) |
Mar 29, 2022 | 29.30 | 29.44 | 29.30 | 29.44 | 735 | +0.26(+0.89%) |
Mar 28, 2022 | 28.98 | 29.19 | 28.98 | 29.19 | 583 | +0.12(+0.42%) |
Mar 25, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.09(+0.29%) |
Mar 24, 2022 | 28.87 | 28.98 | 28.87 | 28.98 | 1,811 | +0.21(+0.75%) |
Mar 23, 2022 | 28.82 | 28.84 | 28.71 | 28.77 | 1,195 | -0.21(-0.74%) |
Mar 22, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 300 | +0.23(+0.79%) |
Mar 21, 2022 | 28.75 | 28.77 | 28.63 | 28.75 | 14,634 | +0.02(+0.06%) |
Mar 18, 2022 | 28.56 | 28.73 | 28.56 | 28.73 | 1,857 | +0.18(+0.61%) |
Mar 17, 2022 | 28.40 | 28.56 | 28.40 | 28.56 | 315 | +0.33(+1.15%) |
Mar 16, 2022 | 28.00 | 28.23 | 28.00 | 28.23 | 226 | +0.36(+1.29%) |
Mar 15, 2022 | 27.58 | 27.87 | 27.57 | 27.87 | 1,558 | +0.36(+1.30%) |
Mar 14, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 53 | -0.13(-0.47%) |
Mar 11, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.21(-0.75%) |
Mar 10, 2022 | 27.65 | 27.86 | 27.65 | 27.86 | 2,705 | -0.04(-0.15%) |
Mar 09, 2022 | 27.88 | 27.90 | 27.87 | 27.90 | 2,626 | +0.43(+1.57%) |
Mar 08, 2022 | 27.46 | 27.48 | 27.46 | 27.47 | 951 | -0.15(-0.53%) |
Mar 07, 2022 | 27.77 | 27.79 | 27.61 | 27.61 | 3,986 | -0.49(-1.76%) |
Mar 04, 2022 | 28.06 | 28.11 | 28.02 | 28.11 | 1,637 | -0.13(-0.45%) |
Mar 03, 2022 | 28.23 | 28.23 | 28.23 | 28.23 | 1 | -0.10(-0.35%) |
Mar 02, 2022 | 28.10 | 28.33 | 28.10 | 28.33 | 4,131 | +0.33(+1.19%) |
Mar 01, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | -0.27(-0.95%) |
Feb 28, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 7 | -0.05(-0.19%) |
Feb 25, 2022 | 28.26 | 28.32 | 28.22 | 28.32 | 1,895 | +0.38(+1.34%) |
Feb 24, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 228 | +0.25(+0.89%) |
Feb 23, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 16 | -0.29(-1.04%) |
Feb 22, 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 38 | -0.19(-0.67%) |
Feb 18, 2022 | 28.18 | 0 | -0.14(-0.49%) | |||
Feb 17, 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 184 | -0.36(-1.25%) |
Feb 16, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.06(+0.21%) |
Feb 15, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 58 | +0.26(+0.90%) |
Feb 14, 2022 | 28.34 | 28.36 | 28.34 | 28.36 | 277 | -0.08(-0.27%) |
Feb 11, 2022 | 28.68 | 28.68 | 28.41 | 28.44 | 533 | -0.31(-1.07%) |
Feb 10, 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 104 | -0.26(-0.89%) |
Feb 09, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 65 | +0.19(+0.67%) |
Feb 08, 2022 | 28.66 | 28.81 | 28.65 | 28.81 | 22,677 | +0.18(+0.61%) |
Feb 07, 2022 | 28.70 | 28.70 | 28.64 | 28.64 | 450 | -0.06(-0.22%) |
Feb 04, 2022 | 28.64 | 28.70 | 28.64 | 28.70 | 6,650 | +0.04(+0.12%) |
Feb 03, 2022 | 28.75 | 28.66 | 28.66 | 28,941 | -0.38(-1.32%) | |
Feb 02, 2022 | 28.93 | 29.05 | 28.93 | 29.05 | 219 | +0.15(+0.53%) |
Feb 01, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 0 | +0.13(+0.46%) |
Jan 31, 2022 | 28.50 | 28.76 | 28.76 | 2,870 | +0.34(+1.20%) | |
Jan 28, 2022 | 28.14 | 28.42 | 28.14 | 28.42 | 826 | +0.37(+1.33%) |
Jan 27, 2022 | 28.27 | 28.36 | 28.01 | 28.05 | 23,648 | -0.06(-0.23%) |
Jan 26, 2022 | 28.39 | 28.46 | 28.07 | 28.11 | 48,201 | -0.02(-0.08%) |
Jan 25, 2022 | 28.04 | 28.15 | 27.93 | 28.13 | 1,210 | -0.16(-0.58%) |
Jan 24, 2022 | 27.97 | 28.30 | 27.74 | 28.30 | 85,446 | -0.03(-0.11%) |
Jan 21, 2022 | 28.50 | 28.52 | 28.33 | 28.33 | 914 | -0.30(-1.04%) |
Jan 20, 2022 | 28.90 | 28.93 | 28.63 | 28.63 | 6,716 | -0.18(-0.62%) |
Jan 19, 2022 | 28.93 | 28.93 | 28.81 | 28.81 | 7,660 | -0.10(-0.33%) |
Jan 18, 2022 | 28.91 | 28.94 | 28.90 | 28.90 | 561 | -0.25(-0.85%) |
Jan 14, 2022 | 29.15 | 0 | +0.03(+0.09%) | |||
Jan 13, 2022 | 29.35 | 29.35 | 29.12 | 29.12 | 2,899 | -0.19(-0.63%) |
Jan 12, 2022 | 29.30 | 29.31 | 29.24 | 29.31 | 4,676 | +0.04(+0.14%) |
Jan 11, 2022 | 29.09 | 29.27 | 29.09 | 29.27 | 1,132 | +0.14(+0.46%) |
Jan 10, 2022 | 28.98 | 29.13 | 28.98 | 29.13 | 292 | -0.03(-0.10%) |
Jan 07, 2022 | 29.16 | 29.16 | 29.07 | 29.16 | 8,359 | -0.01(-0.02%) |
Jan 06, 2022 | 29.18 | 29.19 | 29.08 | 29.17 | 5,599 | -0.03(-0.11%) |
Jan 05, 2022 | 29.35 | 29.38 | 29.11 | 29.20 | 604,235 | -0.22(-0.75%) |
Jan 04, 2022 | 29.38 | 29.47 | 29.33 | 29.42 | 11,929 | -0.04(-0.14%) |
Jan 03, 2022 | 29.36 | 29.53 | 29.26 | 29.46 | 24,154 | +0.14(+0.47%) |
Dec 31, 2021 | 29.33 | 29.36 | 29.32 | 29.32 | 611 | -0.01(-0.02%) |
Dec 30, 2021 | 29.36 | 29.36 | 29.33 | 29.33 | 8,421 | -0.02(-0.08%) |
Dec 29, 2021 | 29.34 | 29.36 | 29.34 | 29.35 | 2,944 | +0.02(+0.08%) |
Dec 28, 2021 | 29.40 | 29.40 | 29.28 | 29.33 | 2,034 | -0.02(-0.07%) |
Dec 27, 2021 | 29.19 | 29.38 | 29.19 | 29.35 | 2,006 | +0.14(+0.47%) |
Dec 23, 2021 | 29.14 | 29.26 | 29.14 | 29.21 | 2,247 | +0.09(+0.32%) |
Dec 22, 2021 | 28.95 | 29.15 | 28.95 | 29.12 | 3,904 | +0.13(+0.43%) |
Dec 21, 2021 | 28.86 | 29.03 | 28.78 | 28.99 | 113,730 | +0.28(+0.98%) |
Dec 20, 2021 | 28.67 | 28.71 | 28.67 | 28.71 | 1,866 | -0.18(-0.62%) |
Dec 17, 2021 | 28.89 | 29.01 | 28.89 | 28.89 | 2,675 | -0.12(-0.43%) |
Dec 16, 2021 | 29.11 | 29.11 | 29.01 | 29.01 | 2,163 | -0.12(-0.42%) |
Dec 15, 2021 | 28.91 | 29.14 | 28.86 | 29.14 | 2,141 | +0.19(+0.67%) |
Dec 14, 2021 | 28.95 | 28.98 | 28.89 | 28.94 | 2,304 | -0.09(-0.32%) |
Dec 13, 2021 | 29.03 | 29.11 | 28.98 | 29.04 | 2,081 | -0.10(-0.35%) |
Dec 10, 2021 | 29.13 | 29.14 | 29.05 | 29.14 | 4,022 | +0.14(+0.48%) |
Dec 09, 2021 | 29.12 | 29.12 | 29.00 | 29.00 | 3,268 | -0.10(-0.36%) |
Dec 08, 2021 | 29.07 | 29.14 | 29.07 | 29.10 | 4,197 | +0.09(+0.32%) |
Dec 07, 2021 | 29.03 | 29.08 | 29.01 | 29.01 | 1,239 | +0.29(+1.00%) |
Dec 06, 2021 | 28.62 | 28.77 | 28.62 | 28.72 | 1,659 | +0.23(+0.82%) |
Dec 03, 2021 | 28.71 | 28.71 | 28.35 | 28.49 | 3,713 | -0.18(-0.61%) |
Dec 02, 2021 | 28.47 | 28.74 | 28.47 | 28.66 | 2,504 | +0.12(+0.43%) |
Dec 01, 2021 | 28.80 | 28.92 | 28.54 | 28.54 | 3,719 | -0.11(-0.38%) |
Nov 30, 2021 | 28.79 | 28.79 | 28.65 | 28.65 | 2,909 | -0.30(-1.05%) |
Nov 29, 2021 | 28.84 | 29.02 | 28.84 | 28.95 | 1,707 | +0.23(+0.79%) |
Nov 26, 2021 | 28.73 | 28.85 | 28.73 | 28.73 | 714 | -0.35(-1.21%) |
Nov 24, 2021 | 29.00 | 29.11 | 28.94 | 29.08 | 3,619 | +0.03(+0.10%) |
Nov 23, 2021 | 28.95 | 29.05 | 28.95 | 29.05 | 899 | +0.01(+0.03%) |
Nov 22, 2021 | 29.17 | 29.22 | 29.04 | 29.04 | 3,326 | -0.02(-0.07%) |
Nov 19, 2021 | 29.07 | 29.16 | 29.04 | 29.06 | 3,105 | -0.03(-0.12%) |
Nov 18, 2021 | 29.13 | 29.15 | 29.10 | 29.10 | 5,785 | -0.03(-0.12%) |
Nov 17, 2021 | 29.15 | 29.15 | 29.09 | 29.13 | 2,379 | +0.02(+0.07%) |
Nov 16, 2021 | 29.18 | 29.19 | 29.11 | 29.11 | 1,630 | +0.06(+0.20%) |
Nov 15, 2021 | 29.13 | 29.13 | 29.05 | 29.05 | 2,980 | -0.02(-0.07%) |
Nov 12, 2021 | 29.06 | 29.13 | 29.05 | 29.07 | 2,346 | +0.10(+0.34%) |
Nov 11, 2021 | 28.99 | 29.05 | 28.97 | 28.97 | 2,259 | +0.00(+0.00%) |
Nov 10, 2021 | 29.07 | 28.97 | 3,670 | -0.07(-0.24%) | ||
Nov 09, 2021 | 29.01 | 29.08 | 28.97 | 29.04 | 2,491 | -0.04(-0.13%) |
Nov 08, 2021 | 29.10 | 29.13 | 29.03 | 29.08 | 2,748 | +0.01(+0.02%) |
Nov 05, 2021 | 29.05 | 29.13 | 29.05 | 29.07 | 2,014 | -0.07(-0.24%) |
Nov 04, 2021 | 29.10 | 29.14 | 29.01 | 29.14 | 3,104 | +0.11(+0.38%) |
Nov 03, 2021 | 28.99 | 29.03 | 28.97 | 29.03 | 1,379 | +0.10(+0.34%) |
Nov 02, 2021 | 28.93 | 28.93 | 28.93 | 28.93 | 684 | +0.06(+0.21%) |
Nov 01, 2021 | 28.88 | 28.88 | 28.81 | 28.87 | 2,633 | -0.00(-0.01%) |
Oct 29, 2021 | 28.86 | 28.92 | 28.83 | 28.88 | 1,673 | +0.03(+0.09%) |
Oct 28, 2021 | 28.82 | 28.88 | 28.82 | 28.85 | 1,939 | +0.12(+0.41%) |
Oct 27, 2021 | 28.78 | 28.86 | 28.73 | 28.73 | 4,159 | -0.07(-0.26%) |
Oct 26, 2021 | 28.87 | 28.81 | 28.81 | 3,156 | +0.03(+0.09%) | |
Oct 25, 2021 | 28.78 | 28.78 | 28.78 | 28.78 | 174 | +0.07(+0.23%) |
Oct 22, 2021 | 28.71 | 28.79 | 28.64 | 28.71 | 3,657 | -0.02(-0.06%) |
Oct 21, 2021 | 28.75 | 28.75 | 28.66 | 28.73 | 2,060 | +0.06(+0.20%) |
Oct 20, 2021 | 28.75 | 28.75 | 28.64 | 28.67 | 3,417 | +0.05(+0.18%) |
Oct 19, 2021 | 28.66 | 28.67 | 28.59 | 28.62 | 2,870 | +0.11(+0.39%) |
Oct 18, 2021 | 28.54 | 28.56 | 28.44 | 28.51 | 5,073 | +0.02(+0.07%) |
Oct 15, 2021 | 28.53 | 28.56 | 28.45 | 28.49 | 2,906 | +0.13(+0.45%) |
Oct 14, 2021 | 28.30 | 28.42 | 28.30 | 28.36 | 4,187 | +0.26(+0.93%) |
Oct 13, 2021 | 28.06 | 28.14 | 28.03 | 28.10 | 1,161 | +0.07(+0.26%) |
Oct 12, 2021 | 28.09 | 28.11 | 28.01 | 28.03 | 2,514 | -0.04(-0.16%) |
Oct 11, 2021 | 28.18 | 28.19 | 28.07 | 28.07 | 1,774 | -0.07(-0.27%) |
Oct 08, 2021 | 28.27 | 28.27 | 28.15 | 28.15 | 3,978 | -0.02(-0.07%) |
Oct 07, 2021 | 28.31 | 28.31 | 28.17 | 28.17 | 3,025 | +0.13(+0.47%) |
Oct 06, 2021 | 27.91 | 28.05 | 27.82 | 28.04 | 3,681 | +0.05(+0.17%) |
Oct 05, 2021 | 27.98 | 28.10 | 27.98 | 27.99 | 14,154 | +0.21(+0.76%) |
Oct 04, 2021 | 27.95 | 27.96 | 27.72 | 27.78 | 5,063 | -0.24(-0.85%) |
Oct 01, 2021 | 27.88 | 28.04 | 27.84 | 28.02 | 2,446 | +0.17(+0.60%) |
Sep 30, 2021 | 28.06 | 28.06 | 27.85 | 27.85 | 1,597 | -0.14(-0.52%) |
Sep 29, 2021 | 28.09 | 28.13 | 28.00 | 28.00 | 2,744 | +0.03(+0.10%) |
Sep 28, 2021 | 27.98 | 28.11 | 27.95 | 27.97 | 3,560 | -0.34(-1.22%) |
Sep 27, 2021 | 28.34 | 28.38 | 28.31 | 28.31 | 1,266 | -0.04(-0.13%) |
Sep 24, 2021 | 28.36 | 28.38 | 28.31 | 28.35 | 5,001 | +0.00(+0.02%) |
Sep 23, 2021 | 28.38 | 28.39 | 28.34 | 28.34 | 2,066 | +0.23(+0.84%) |
Sep 22, 2021 | 28.15 | 28.25 | 28.11 | 28.11 | 3,106 | +0.19(+0.69%) |
Sep 21, 2021 | 28.03 | 28.04 | 27.92 | 27.92 | 3,435 | -0.08(-0.27%) |
Sep 20, 2021 | 27.96 | 28.00 | 27.82 | 27.99 | 3,769 | -0.23(-0.81%) |
Sep 17, 2021 | 28.21 | 28.32 | 28.21 | 28.22 | 2,221 | -0.15(-0.54%) |
Sep 16, 2021 | 28.35 | 28.45 | 28.22 | 28.38 | 7,554 | +0.02(+0.06%) |
Sep 15, 2021 | 28.27 | 28.43 | 28.27 | 28.36 | 7,591 | +0.12(+0.44%) |
Sep 14, 2021 | 28.48 | 28.48 | 28.19 | 28.23 | 4,449 | -0.06(-0.20%) |
Sep 13, 2021 | 28.38 | 28.38 | 28.23 | 28.29 | 12,843 | +0.01(+0.04%) |
Sep 10, 2021 | 28.41 | 28.45 | 28.28 | 28.28 | 4,476 | -0.12(-0.42%) |
Sep 09, 2021 | 28.45 | 28.51 | 28.34 | 28.40 | 4,742 | -0.03(-0.12%) |
Sep 08, 2021 | 28.49 | 28.49 | 28.37 | 28.43 | 6,550 | -0.05(-0.16%) |
Sep 07, 2021 | 28.54 | 28.55 | 28.44 | 28.48 | 2,576 | -0.04(-0.15%) |
Sep 03, 2021 | 28.72 | 28.72 | 28.46 | 28.52 | 3,668 | -0.01(-0.04%) |
Sep 02, 2021 | 28.77 | 28.77 | 28.50 | 28.53 | 3,504 | +0.03(+0.11%) |