Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.79 | 25.19 | 24.08 | 25.04 | 942,064 | +0.14(+0.55%) |
Aug 30, 2022 | 26.34 | 26.44 | 24.81 | 24.90 | 778,155 | -1.33(-5.09%) |
Aug 29, 2022 | 25.88 | 26.56 | 25.86 | 26.24 | 558,353 | -0.02(-0.07%) |
Aug 26, 2022 | 26.13 | 27.20 | 26.08 | 26.26 | 892,614 | -0.01(-0.04%) |
Aug 25, 2022 | 24.82 | 27.48 | 24.45 | 26.27 | 1,412,673 | +1.58(+6.40%) |
Aug 24, 2022 | 29.30 | 29.79 | 24.55 | 24.69 | 2,594,458 | -4.54(-15.54%) |
Aug 23, 2022 | 29.93 | 30.54 | 28.76 | 29.23 | 1,095,469 | -0.46(-1.55%) |
Aug 22, 2022 | 29.00 | 29.74 | 28.57 | 29.69 | 643,129 | +0.14(+0.46%) |
Aug 19, 2022 | 29.74 | 29.85 | 28.94 | 29.55 | 700,736 | -0.29(-0.99%) |
Aug 18, 2022 | 29.07 | 29.85 | 28.46 | 29.85 | 465,224 | +0.56(+1.91%) |
Aug 17, 2022 | 28.69 | 29.37 | 28.19 | 29.29 | 412,944 | -0.12(-0.40%) |
Aug 16, 2022 | 28.36 | 30.04 | 28.36 | 29.41 | 680,389 | +0.93(+3.27%) |
Aug 15, 2022 | 28.75 | 28.75 | 27.42 | 28.47 | 957,601 | -0.66(-2.26%) |
Aug 12, 2022 | 29.37 | 29.55 | 28.70 | 29.13 | 412,650 | -0.07(-0.24%) |
Aug 11, 2022 | 28.55 | 29.31 | 28.40 | 29.20 | 926,317 | +1.13(+4.02%) |
Aug 10, 2022 | 27.77 | 28.48 | 27.67 | 28.07 | 576,509 | +1.04(+3.85%) |
Aug 09, 2022 | 27.42 | 27.42 | 26.41 | 27.03 | 638,796 | -0.60(-2.17%) |
Aug 08, 2022 | 26.07 | 27.94 | 26.07 | 27.63 | 567,995 | +1.82(+7.03%) |
Aug 05, 2022 | 25.62 | 26.04 | 25.40 | 25.81 | 368,187 | -0.05(-0.19%) |
Aug 04, 2022 | 25.61 | 26.00 | 25.15 | 25.86 | 437,487 | +0.29(+1.15%) |
Aug 03, 2022 | 25.46 | 25.82 | 24.96 | 25.57 | 441,697 | +0.48(+1.92%) |
Aug 02, 2022 | 24.95 | 25.54 | 24.42 | 25.09 | 514,863 | -0.29(-1.16%) |
Aug 01, 2022 | 24.26 | 25.74 | 23.95 | 25.38 | 507,811 | +1.03(+4.23%) |
Jul 29, 2022 | 24.50 | 24.67 | 23.49 | 24.35 | 620,201 | +0.06(+0.24%) |
Jul 28, 2022 | 23.90 | 24.39 | 23.60 | 24.29 | 613,943 | +0.24(+0.98%) |
Jul 27, 2022 | 23.66 | 24.26 | 22.91 | 24.06 | 632,496 | +0.57(+2.42%) |
Jul 26, 2022 | 25.51 | 25.62 | 23.47 | 23.49 | 1,236,087 | -2.89(-10.97%) |
Jul 25, 2022 | 26.81 | 26.84 | 26.17 | 26.38 | 514,672 | -0.18(-0.66%) |
Jul 22, 2022 | 27.33 | 28.10 | 26.31 | 26.56 | 481,795 | -0.64(-2.35%) |
Jul 21, 2022 | 27.14 | 27.29 | 26.30 | 27.20 | 728,012 | -0.29(-1.07%) |
Jul 20, 2022 | 27.05 | 27.96 | 26.55 | 27.49 | 759,192 | +0.34(+1.26%) |
Jul 19, 2022 | 26.61 | 27.71 | 26.61 | 27.15 | 547,650 | +0.72(+2.71%) |
Jul 18, 2022 | 26.34 | 27.48 | 26.34 | 26.43 | 660,838 | +0.37(+1.43%) |
Jul 15, 2022 | 26.03 | 26.27 | 25.66 | 26.06 | 396,895 | +0.43(+1.68%) |
Jul 14, 2022 | 25.74 | 26.09 | 25.36 | 25.63 | 429,489 | -0.60(-2.28%) |
Jul 13, 2022 | 25.71 | 26.29 | 25.21 | 26.23 | 398,509 | +0.35(+1.37%) |
Jul 12, 2022 | 25.46 | 26.52 | 25.34 | 25.87 | 824,279 | +0.47(+1.85%) |
Jul 11, 2022 | 25.77 | 26.16 | 25.24 | 25.40 | 822,633 | -0.51(-1.97%) |
Jul 08, 2022 | 26.04 | 26.27 | 25.46 | 25.91 | 326,795 | -0.04(-0.15%) |
Jul 07, 2022 | 25.35 | 26.03 | 25.32 | 25.95 | 584,603 | +0.81(+3.24%) |
Jul 06, 2022 | 26.33 | 26.68 | 24.95 | 25.14 | 492,876 | -1.52(-5.70%) |
Jul 05, 2022 | 25.22 | 26.66 | 24.58 | 26.66 | 679,868 | +1.45(+5.76%) |
Jul 01, 2022 | 25.49 | 25.57 | 24.63 | 25.21 | 487,117 | -0.54(-2.10%) |
Jun 30, 2022 | 25.62 | 26.21 | 25.02 | 25.75 | 620,997 | -0.55(-2.09%) |
Jun 29, 2022 | 26.65 | 26.65 | 25.67 | 26.29 | 524,954 | -0.41(-1.54%) |
Jun 28, 2022 | 28.16 | 28.86 | 26.68 | 26.71 | 723,909 | -1.11(-3.99%) |
Jun 27, 2022 | 28.10 | 28.64 | 27.51 | 27.82 | 580,319 | -0.19(-0.67%) |
Jun 24, 2022 | 27.03 | 28.44 | 26.59 | 28.00 | 1,067,293 | +1.83(+7.01%) |
Jun 23, 2022 | 26.39 | 26.75 | 25.52 | 26.17 | 532,933 | -0.16(-0.60%) |
Jun 22, 2022 | 26.81 | 27.77 | 26.18 | 26.32 | 516,077 | -1.28(-4.62%) |
Jun 21, 2022 | 27.17 | 27.86 | 26.77 | 27.60 | 787,984 | +1.46(+5.59%) |
Jun 17, 2022 | 25.68 | 26.60 | 25.21 | 26.14 | 1,573,882 | +0.53(+2.07%) |
Jun 16, 2022 | 26.49 | 26.70 | 25.20 | 25.61 | 711,054 | -1.81(-6.59%) |
Jun 15, 2022 | 27.93 | 28.20 | 27.18 | 27.41 | 790,824 | -0.28(-1.03%) |
Jun 14, 2022 | 26.80 | 28.00 | 26.51 | 27.70 | 778,669 | +0.85(+3.18%) |
Jun 13, 2022 | 26.11 | 27.19 | 25.91 | 26.84 | 829,417 | -0.21(-0.76%) |
Jun 10, 2022 | 28.10 | 28.61 | 26.98 | 27.05 | 707,711 | -1.70(-5.90%) |
Jun 09, 2022 | 27.60 | 28.99 | 27.42 | 28.75 | 908,505 | +0.88(+3.17%) |
Jun 08, 2022 | 28.16 | 28.24 | 27.41 | 27.86 | 494,631 | -0.54(-1.90%) |
Jun 07, 2022 | 27.93 | 29.12 | 27.43 | 28.40 | 492,122 | +0.22(+0.76%) |
Jun 06, 2022 | 28.50 | 28.58 | 27.77 | 28.19 | 663,029 | -0.19(-0.66%) |
Jun 03, 2022 | 27.96 | 28.43 | 27.32 | 28.37 | 493,271 | +0.31(+1.12%) |
Jun 02, 2022 | 27.85 | 28.29 | 27.28 | 28.06 | 614,539 | +0.58(+2.10%) |
Jun 01, 2022 | 27.99 | 28.14 | 26.67 | 27.48 | 744,361 | -0.37(-1.34%) |
May 31, 2022 | 28.57 | 28.92 | 27.76 | 27.86 | 1,161,158 | -1.15(-3.95%) |
May 27, 2022 | 27.21 | 29.30 | 26.86 | 29.00 | 1,089,876 | +2.03(+7.51%) |
May 26, 2022 | 26.90 | 27.75 | 26.47 | 26.97 | 1,684,626 | +0.36(+1.36%) |
May 25, 2022 | 23.92 | 26.81 | 23.71 | 26.61 | 3,939,678 | +6.13(+29.91%) |
May 24, 2022 | 21.45 | 21.45 | 19.24 | 20.49 | 1,953,062 | -1.47(-6.69%) |
May 23, 2022 | 23.13 | 23.23 | 21.83 | 21.95 | 1,021,435 | -1.01(-4.39%) |
May 20, 2022 | 23.62 | 23.64 | 22.50 | 22.96 | 967,441 | -0.55(-2.33%) |
May 19, 2022 | 22.80 | 23.81 | 22.58 | 23.51 | 664,162 | -0.03(-0.12%) |
May 18, 2022 | 24.65 | 24.94 | 23.20 | 23.54 | 850,798 | -1.65(-6.57%) |
May 17, 2022 | 24.22 | 25.24 | 24.15 | 25.19 | 944,520 | +1.11(+4.59%) |
May 16, 2022 | 24.00 | 24.48 | 23.63 | 24.09 | 430,725 | +0.01(+0.04%) |
May 13, 2022 | 23.98 | 24.61 | 23.92 | 24.08 | 616,556 | +0.27(+1.15%) |
May 12, 2022 | 22.74 | 23.82 | 22.55 | 23.80 | 607,137 | +0.94(+4.11%) |
May 11, 2022 | 23.22 | 23.79 | 22.73 | 22.86 | 645,679 | -0.06(-0.26%) |
May 10, 2022 | 23.48 | 23.78 | 22.27 | 22.92 | 822,710 | -0.27(-1.18%) |
May 09, 2022 | 23.29 | 23.79 | 22.95 | 23.20 | 785,321 | -0.44(-1.86%) |
May 06, 2022 | 23.71 | 24.09 | 23.07 | 23.64 | 838,060 | -0.31(-1.31%) |
May 05, 2022 | 23.63 | 23.98 | 22.82 | 23.95 | 670,498 | +0.16(+0.66%) |
May 04, 2022 | 23.40 | 23.82 | 22.62 | 23.79 | 510,315 | +0.44(+1.89%) |
May 03, 2022 | 23.29 | 23.59 | 22.59 | 23.35 | 432,677 | +0.07(+0.29%) |
May 02, 2022 | 22.54 | 23.32 | 22.46 | 23.28 | 698,787 | +0.84(+3.75%) |
Apr 29, 2022 | 22.81 | 23.08 | 22.14 | 22.44 | 562,393 | -0.66(-2.84%) |
Apr 28, 2022 | 22.84 | 23.77 | 22.42 | 23.10 | 1,072,213 | +0.58(+2.56%) |
Apr 27, 2022 | 21.78 | 22.79 | 21.51 | 22.52 | 739,035 | +0.84(+3.88%) |
Apr 26, 2022 | 21.72 | 22.11 | 21.47 | 21.68 | 552,595 | -0.31(-1.42%) |
Apr 25, 2022 | 21.12 | 22.03 | 20.94 | 21.99 | 433,160 | +0.51(+2.37%) |
Apr 22, 2022 | 21.93 | 22.36 | 21.42 | 21.48 | 420,203 | -0.95(-4.23%) |
Apr 21, 2022 | 23.14 | 23.59 | 22.26 | 22.43 | 556,668 | -0.42(-1.84%) |
Apr 20, 2022 | 22.76 | 23.15 | 22.39 | 22.85 | 499,985 | +0.14(+0.60%) |
Apr 19, 2022 | 21.83 | 23.01 | 21.51 | 22.72 | 786,857 | +1.06(+4.88%) |
Apr 18, 2022 | 20.95 | 21.74 | 20.95 | 21.66 | 786,598 | +0.67(+3.17%) |
Apr 14, 2022 | 20.93 | 21.28 | 20.66 | 20.99 | 275,788 | +0.15(+0.70%) |
Apr 13, 2022 | 20.49 | 21.13 | 20.49 | 20.85 | 425,797 | +0.30(+1.48%) |
Apr 12, 2022 | 20.78 | 21.29 | 20.35 | 20.54 | 547,881 | +0.25(+1.25%) |
Apr 11, 2022 | 20.05 | 20.91 | 20.05 | 20.29 | 796,843 | +0.17(+0.83%) |
Apr 08, 2022 | 19.88 | 20.55 | 19.84 | 20.12 | 527,580 | +0.35(+1.78%) |
Apr 07, 2022 | 19.22 | 19.88 | 18.87 | 19.77 | 551,133 | +0.55(+2.85%) |
Apr 06, 2022 | 19.29 | 19.57 | 18.96 | 19.22 | 521,410 | -0.49(-2.48%) |
Apr 05, 2022 | 20.01 | 20.16 | 19.44 | 19.71 | 525,937 | -0.35(-1.76%) |
Apr 04, 2022 | 19.32 | 20.15 | 19.19 | 20.06 | 794,302 | +0.95(+4.97%) |
Apr 01, 2022 | 19.11 | 19.14 | 18.57 | 19.11 | 645,245 | +0.20(+1.03%) |
Mar 31, 2022 | 19.18 | 19.41 | 18.88 | 18.92 | 767,817 | -0.41(-2.13%) |
Mar 30, 2022 | 20.29 | 20.32 | 19.29 | 19.33 | 507,537 | -1.20(-5.86%) |
Mar 29, 2022 | 19.99 | 20.77 | 19.99 | 20.53 | 682,113 | +0.84(+4.27%) |
Mar 28, 2022 | 19.69 | 19.77 | 19.18 | 19.69 | 599,307 | -0.09(-0.45%) |
Mar 25, 2022 | 19.48 | 19.92 | 19.28 | 19.78 | 704,714 | +0.47(+2.43%) |
Mar 24, 2022 | 19.47 | 19.57 | 19.15 | 19.31 | 525,409 | +0.03(+0.15%) |
Mar 23, 2022 | 19.27 | 19.62 | 19.18 | 19.28 | 695,784 | -0.21(-1.05%) |
Mar 22, 2022 | 19.90 | 20.40 | 19.28 | 19.49 | 1,199,261 | +0.30(+1.58%) |
Mar 21, 2022 | 20.29 | 20.29 | 19.04 | 19.18 | 706,065 | -0.95(-4.70%) |
Mar 18, 2022 | 20.29 | 20.29 | 19.67 | 20.13 | 1,375,716 | -0.36(-1.76%) |
Mar 17, 2022 | 20.45 | 20.99 | 19.96 | 20.49 | 924,054 | -0.21(-1.04%) |
Mar 16, 2022 | 20.58 | 21.25 | 20.02 | 20.71 | 1,526,008 | +1.46(+7.60%) |
Mar 15, 2022 | 18.98 | 19.58 | 18.94 | 19.24 | 760,465 | +0.28(+1.49%) |
Mar 14, 2022 | 19.09 | 19.55 | 18.66 | 18.96 | 696,888 | -0.20(-1.07%) |
Mar 11, 2022 | 19.76 | 19.86 | 19.09 | 19.16 | 786,814 | -0.58(-2.91%) |
Mar 10, 2022 | 18.91 | 19.74 | 1,326,207 | +0.29(+1.50%) | ||
Mar 09, 2022 | 19.16 | 19.80 | 19.16 | 19.45 | 792,170 | +0.92(+4.95%) |
Mar 08, 2022 | 17.71 | 19.18 | 17.38 | 18.53 | 1,279,544 | +1.04(+5.97%) |
Mar 07, 2022 | 18.96 | 19.16 | 17.45 | 17.49 | 610,416 | -1.40(-7.43%) |
Mar 04, 2022 | 19.56 | 19.56 | 18.78 | 18.89 | 576,598 | -0.98(-4.91%) |
Mar 03, 2022 | 20.03 | 20.05 | 19.45 | 19.87 | 407,163 | -0.20(-1.02%) |
Mar 02, 2022 | 19.41 | 20.44 | 19.41 | 20.07 | 754,578 | +0.97(+5.05%) |
Mar 01, 2022 | 20.30 | 20.44 | 18.87 | 19.11 | 650,913 | -1.14(-5.64%) |
Feb 28, 2022 | 19.98 | 20.40 | 19.67 | 20.25 | 653,434 | -0.21(-1.05%) |
Feb 25, 2022 | 20.50 | 20.68 | 20.17 | 20.46 | 796,790 | -0.34(-1.64%) |
Feb 24, 2022 | 19.17 | 20.89 | 18.94 | 20.80 | 780,974 | +1.02(+5.18%) |
Feb 23, 2022 | 20.31 | 20.37 | 19.74 | 19.78 | 557,519 | -0.33(-1.65%) |
Feb 22, 2022 | 21.07 | 21.33 | 19.88 | 20.11 | 642,270 | -1.06(-5.02%) |
Feb 18, 2022 | 21.17 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 21.91 | 22.28 | 21.09 | 21.16 | 442,127 | -1.03(-4.66%) |
Feb 16, 2022 | 22.61 | 22.79 | 21.93 | 22.20 | 391,596 | -0.53(-2.32%) |
Feb 15, 2022 | 22.01 | 22.81 | 22.01 | 22.72 | 371,581 | +1.07(+4.96%) |
Feb 14, 2022 | 22.09 | 22.42 | 21.54 | 21.65 | 411,082 | -0.32(-1.46%) |
Feb 11, 2022 | 22.43 | 22.79 | 21.82 | 21.97 | 354,134 | -0.58(-2.55%) |
Feb 10, 2022 | 22.42 | 23.48 | 22.33 | 22.55 | 467,578 | -0.37(-1.62%) |
Feb 09, 2022 | 22.92 | 23.15 | 22.74 | 22.92 | 296,084 | +0.07(+0.30%) |
Feb 08, 2022 | 21.70 | 22.92 | 21.68 | 22.85 | 408,459 | +0.99(+4.51%) |
Feb 07, 2022 | 21.72 | 22.41 | 21.67 | 21.87 | 403,306 | +0.05(+0.22%) |
Feb 04, 2022 | 22.12 | 22.17 | 20.92 | 21.82 | 777,798 | -0.11(-0.49%) |
Feb 03, 2022 | 22.33 | 21.86 | 21.93 | 493,838 | -0.51(-2.26%) | |
Feb 02, 2022 | 23.73 | 24.05 | 22.16 | 22.43 | 612,704 | -1.28(-5.39%) |
Feb 01, 2022 | 23.61 | 24.08 | 23.11 | 23.71 | 662,509 | +0.32(+1.38%) |
Jan 31, 2022 | 22.29 | 23.39 | 23.39 | 844,960 | +0.88(+3.90%) | |
Jan 28, 2022 | 22.75 | 22.80 | 21.69 | 22.51 | 434,258 | -0.24(-1.07%) |
Jan 27, 2022 | 23.09 | 23.90 | 22.60 | 22.75 | 474,836 | -0.12(-0.51%) |
Jan 26, 2022 | 23.80 | 24.22 | 22.73 | 22.87 | 565,522 | -0.69(-2.94%) |
Jan 25, 2022 | 23.08 | 24.34 | 22.73 | 23.56 | 695,853 | -0.12(-0.49%) |
Jan 24, 2022 | 21.15 | 23.79 | 20.99 | 23.68 | 1,213,405 | +2.22(+10.36%) |
Jan 21, 2022 | 21.46 | 22.39 | 21.08 | 21.46 | 738,284 | -0.20(-0.95%) |
Jan 20, 2022 | 23.09 | 23.78 | 21.65 | 21.66 | 508,214 | -1.36(-5.89%) |
Jan 19, 2022 | 22.65 | 23.31 | 22.40 | 23.02 | 626,357 | +0.49(+2.16%) |
Jan 18, 2022 | 22.28 | 23.05 | 22.01 | 22.53 | 611,577 | -0.05(-0.22%) |
Jan 14, 2022 | 22.58 | 0 | -0.25(-1.11%) | |||
Jan 13, 2022 | 22.69 | 23.21 | 22.47 | 22.83 | 620,538 | +0.41(+1.83%) |
Jan 12, 2022 | 22.87 | 23.17 | 22.24 | 22.42 | 398,516 | -0.20(-0.86%) |
Jan 11, 2022 | 22.08 | 22.91 | 21.69 | 22.62 | 552,299 | +0.96(+4.41%) |
Jan 10, 2022 | 22.47 | 22.47 | 20.52 | 21.66 | 778,083 | -0.36(-1.64%) |
Jan 07, 2022 | 22.30 | 22.46 | 21.90 | 22.02 | 468,742 | -0.38(-1.70%) |
Jan 06, 2022 | 22.37 | 22.83 | 22.04 | 22.40 | 358,786 | +0.15(+0.66%) |
Jan 05, 2022 | 22.90 | 23.40 | 22.22 | 22.26 | 465,350 | -0.58(-2.52%) |
Jan 04, 2022 | 22.80 | 23.16 | 22.63 | 22.83 | 385,434 | +0.07(+0.30%) |
Jan 03, 2022 | 22.36 | 23.65 | 22.36 | 22.76 | 381,982 | +0.64(+2.91%) |
Dec 31, 2021 | 22.17 | 22.42 | 21.88 | 22.12 | 278,131 | -0.18(-0.79%) |
Dec 30, 2021 | 22.38 | 22.83 | 22.25 | 22.30 | 287,804 | -0.06(-0.26%) |
Dec 29, 2021 | 22.02 | 22.60 | 22.00 | 22.35 | 306,626 | +0.39(+1.78%) |
Dec 28, 2021 | 21.91 | 22.52 | 21.84 | 21.96 | 332,023 | -0.01(-0.04%) |
Dec 27, 2021 | 21.04 | 22.05 | 21.04 | 21.97 | 464,985 | +0.65(+3.07%) |
Dec 23, 2021 | 21.37 | 21.56 | 20.77 | 21.32 | 421,702 | +0.00(+0.00%) |
Dec 22, 2021 | 21.06 | 21.38 | 20.70 | 21.32 | 486,349 | +0.27(+1.30%) |
Dec 21, 2021 | 20.77 | 21.35 | 20.74 | 21.05 | 688,156 | +0.56(+2.71%) |
Dec 20, 2021 | 20.74 | 20.98 | 19.85 | 20.49 | 847,120 | -0.81(-3.79%) |
Dec 17, 2021 | 21.09 | 21.32 | 20.48 | 21.30 | 1,255,132 | +0.06(+0.27%) |
Dec 16, 2021 | 22.44 | 22.49 | 21.10 | 21.24 | 530,531 | -0.80(-3.62%) |
Dec 15, 2021 | 21.65 | 22.31 | 21.02 | 22.04 | 603,530 | +0.52(+2.39%) |
Dec 14, 2021 | 21.33 | 22.11 | 21.31 | 21.52 | 484,211 | +0.08(+0.36%) |
Dec 13, 2021 | 22.40 | 22.59 | 21.11 | 21.44 | 634,133 | -1.18(-5.20%) |
Dec 10, 2021 | 22.68 | 22.94 | 21.81 | 22.62 | 576,161 | +0.15(+0.65%) |
Dec 09, 2021 | 22.84 | 23.22 | 22.44 | 22.47 | 395,658 | -0.71(-3.06%) |
Dec 08, 2021 | 23.62 | 23.88 | 23.17 | 23.18 | 415,292 | -0.30(-1.28%) |
Dec 07, 2021 | 22.93 | 24.05 | 22.78 | 23.49 | 458,901 | +1.16(+5.18%) |
Dec 06, 2021 | 22.52 | 23.03 | 22.16 | 22.33 | 485,722 | +0.18(+0.83%) |
Dec 03, 2021 | 22.65 | 22.79 | 21.72 | 22.14 | 468,001 | -0.51(-2.23%) |
Dec 02, 2021 | 22.11 | 22.98 | 21.88 | 22.65 | 491,640 | +0.85(+3.88%) |
Dec 01, 2021 | 23.92 | 24.59 | 21.79 | 21.80 | 757,502 | -1.15(-5.00%) |
Nov 30, 2021 | 23.63 | 23.83 | 22.48 | 22.95 | 899,832 | -1.06(-4.41%) |
Nov 29, 2021 | 25.86 | 26.04 | 23.90 | 24.01 | 873,707 | -0.55(-2.26%) |
Nov 26, 2021 | 25.12 | 25.77 | 23.88 | 24.56 | 496,031 | -2.04(-7.67%) |
Nov 24, 2021 | 26.38 | 27.08 | 26.01 | 26.61 | 498,355 | -0.42(-1.55%) |
Nov 23, 2021 | 26.79 | 27.44 | 26.50 | 27.02 | 691,187 | -0.19(-0.71%) |
Nov 22, 2021 | 26.10 | 27.55 | 25.79 | 27.22 | 917,599 | +1.57(+6.14%) |
Nov 19, 2021 | 27.61 | 28.23 | 25.40 | 25.64 | 1,174,653 | -2.36(-8.43%) |
Nov 18, 2021 | 27.23 | 28.07 | 26.62 | 28.01 | 966,348 | +1.25(+4.69%) |
Nov 17, 2021 | 26.51 | 27.23 | 26.20 | 26.75 | 788,773 | +0.24(+0.92%) |
Nov 16, 2021 | 25.93 | 26.79 | 25.57 | 26.51 | 521,887 | +0.57(+2.21%) |
Nov 15, 2021 | 26.27 | 26.38 | 25.63 | 25.93 | 374,060 | -0.09(-0.34%) |
Nov 12, 2021 | 25.58 | 26.08 | 25.40 | 26.02 | 263,771 | +0.52(+2.02%) |
Nov 11, 2021 | 25.49 | 25.90 | 25.08 | 25.51 | 258,323 | +0.15(+0.57%) |
Nov 10, 2021 | 25.84 | 25.36 | 307,436 | -0.88(-3.37%) | ||
Nov 09, 2021 | 25.59 | 26.31 | 25.59 | 26.25 | 293,192 | +0.67(+2.62%) |
Nov 08, 2021 | 25.86 | 25.86 | 25.20 | 25.58 | 357,119 | -0.28(-1.09%) |
Nov 05, 2021 | 25.70 | 26.49 | 25.53 | 25.86 | 684,739 | +0.72(+2.86%) |
Nov 04, 2021 | 25.49 | 25.78 | 24.73 | 25.14 | 328,242 | -0.18(-0.73%) |
Nov 03, 2021 | 24.14 | 25.60 | 23.84 | 25.32 | 581,569 | +1.23(+5.12%) |
Nov 02, 2021 | 23.93 | 24.19 | 23.28 | 24.09 | 278,512 | +0.25(+1.06%) |
Nov 01, 2021 | 22.50 | 23.84 | 22.98 | 23.84 | 673,444 | +1.42(+6.33%) |
Oct 29, 2021 | 22.60 | 22.69 | 22.04 | 22.42 | 511,605 | -0.06(-0.26%) |
Oct 28, 2021 | 22.04 | 22.69 | 22.01 | 22.47 | 384,270 | +0.58(+2.66%) |
Oct 27, 2021 | 22.38 | 22.38 | 21.82 | 21.89 | 380,837 | -0.52(-2.30%) |
Oct 26, 2021 | 23.11 | 22.40 | 22.41 | 325,380 | -0.67(-2.91%) | |
Oct 25, 2021 | 22.50 | 23.15 | 22.50 | 23.08 | 372,301 | +0.61(+2.73%) |
Oct 22, 2021 | 22.50 | 22.70 | 22.21 | 22.46 | 185,390 | -0.18(-0.77%) |
Oct 21, 2021 | 22.08 | 23.02 | 21.87 | 22.64 | 282,312 | +0.78(+3.56%) |
Oct 20, 2021 | 22.25 | 22.67 | 21.81 | 21.86 | 279,783 | -0.39(-1.75%) |
Oct 19, 2021 | 22.37 | 22.59 | 21.90 | 22.25 | 437,855 | -0.03(-0.13%) |
Oct 18, 2021 | 21.44 | 22.32 | 21.18 | 22.28 | 341,970 | +0.75(+3.48%) |
Oct 15, 2021 | 22.85 | 23.06 | 21.52 | 21.53 | 354,967 | -0.74(-3.32%) |
Oct 14, 2021 | 22.11 | 22.41 | 21.75 | 22.27 | 331,290 | +0.55(+2.55%) |
Oct 13, 2021 | 22.04 | 22.06 | 21.31 | 21.72 | 345,113 | -0.19(-0.89%) |
Oct 12, 2021 | 21.39 | 21.95 | 21.20 | 21.91 | 449,314 | +0.64(+3.02%) |
Oct 11, 2021 | 21.52 | 22.05 | 21.24 | 21.27 | 560,342 | +0.00(+0.00%) |
Oct 08, 2021 | 21.83 | 21.83 | 21.05 | 21.27 | 380,030 | -0.58(-2.67%) |
Oct 07, 2021 | 21.70 | 22.20 | 21.66 | 21.85 | 317,272 | +0.58(+2.74%) |
Oct 06, 2021 | 21.77 | 22.04 | 21.04 | 21.27 | 463,814 | -0.86(-3.87%) |
Oct 05, 2021 | 22.32 | 22.89 | 22.02 | 22.12 | 383,418 | -0.23(-1.04%) |
Oct 04, 2021 | 21.99 | 22.70 | 21.80 | 22.36 | 315,887 | +0.18(+0.79%) |
Oct 01, 2021 | 21.75 | 22.41 | 21.32 | 22.18 | 642,579 | +0.58(+2.70%) |
Sep 30, 2021 | 23.61 | 23.61 | 21.60 | 21.60 | 945,012 | -2.25(-9.42%) |
Sep 29, 2021 | 23.82 | 23.90 | 23.31 | 23.84 | 370,459 | +0.33(+1.41%) |
Sep 28, 2021 | 23.67 | 24.18 | 23.21 | 23.51 | 436,490 | -0.27(-1.14%) |
Sep 27, 2021 | 22.88 | 24.18 | 22.78 | 23.79 | 535,817 | +1.12(+4.93%) |
Sep 24, 2021 | 23.35 | 23.74 | 22.55 | 22.67 | 704,655 | -1.07(-4.50%) |
Sep 23, 2021 | 23.66 | 24.28 | 23.55 | 23.74 | 497,729 | +0.35(+1.50%) |
Sep 22, 2021 | 22.45 | 23.52 | 22.21 | 23.39 | 653,159 | +1.17(+5.25%) |
Sep 21, 2021 | 21.92 | 22.44 | 21.53 | 22.22 | 480,904 | +0.58(+2.70%) |
Sep 20, 2021 | 20.82 | 21.70 | 20.62 | 21.64 | 629,106 | +0.01(+0.05%) |
Sep 17, 2021 | 21.72 | 22.24 | 21.30 | 21.63 | 1,174,989 | +0.00(+0.00%) |
Sep 16, 2021 | 21.60 | 22.03 | 21.47 | 21.63 | 397,501 | -0.10(-0.45%) |
Sep 15, 2021 | 20.99 | 21.74 | 20.99 | 21.73 | 451,719 | +0.61(+2.90%) |
Sep 14, 2021 | 21.63 | 21.63 | 20.97 | 21.11 | 389,732 | -0.49(-2.25%) |
Sep 13, 2021 | 22.15 | 22.18 | 21.22 | 21.60 | 606,489 | -0.41(-1.86%) |
Sep 10, 2021 | 22.77 | 22.91 | 21.96 | 22.01 | 409,094 | -0.53(-2.37%) |
Sep 09, 2021 | 21.92 | 22.78 | 21.68 | 22.54 | 568,324 | +0.74(+3.39%) |
Sep 08, 2021 | 22.67 | 23.03 | 21.42 | 21.80 | 994,822 | -1.09(-4.74%) |
Sep 07, 2021 | 23.93 | 24.58 | 22.85 | 22.89 | 711,440 | -0.62(-2.64%) |
Sep 03, 2021 | 23.96 | 24.45 | 23.26 | 23.51 | 759,615 | -0.78(-3.19%) |
Sep 02, 2021 | 25.05 | 25.05 | 23.66 | 24.28 | 684,137 | -0.54(-2.19%) |