Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.26 | 23.28 | 22.93 | 22.99 | 75,686 | -0.13(-0.55%) |
Aug 30, 2022 | 23.70 | 23.73 | 22.92 | 23.12 | 125,696 | -0.37(-1.58%) |
Aug 29, 2022 | 23.35 | 23.72 | 23.31 | 23.49 | 733,033 | -0.07(-0.29%) |
Aug 26, 2022 | 24.53 | 24.55 | 23.52 | 23.56 | 167,982 | -0.88(-3.60%) |
Aug 25, 2022 | 24.10 | 24.44 | 24.03 | 24.44 | 101,089 | +0.59(+2.46%) |
Aug 24, 2022 | 23.53 | 23.99 | 23.50 | 23.85 | 84,811 | +0.33(+1.41%) |
Aug 23, 2022 | 23.43 | 23.81 | 23.39 | 23.52 | 183,250 | +0.20(+0.84%) |
Aug 22, 2022 | 23.60 | 23.61 | 23.25 | 23.33 | 468,034 | -0.73(-3.05%) |
Aug 19, 2022 | 24.47 | 24.47 | 24.00 | 24.06 | 139,807 | -0.72(-2.92%) |
Aug 18, 2022 | 24.68 | 24.83 | 24.58 | 24.78 | 196,906 | +0.08(+0.32%) |
Aug 17, 2022 | 24.90 | 24.97 | 24.50 | 24.71 | 158,101 | -0.62(-2.43%) |
Aug 16, 2022 | 25.37 | 25.51 | 25.08 | 25.32 | 211,844 | -0.20(-0.77%) |
Aug 15, 2022 | 25.41 | 25.59 | 25.16 | 25.52 | 435,873 | +0.07(+0.27%) |
Aug 12, 2022 | 24.94 | 25.48 | 24.82 | 25.45 | 123,808 | +0.63(+2.52%) |
Aug 11, 2022 | 24.92 | 25.27 | 24.78 | 24.82 | 352,461 | +0.20(+0.79%) |
Aug 10, 2022 | 24.31 | 24.72 | 24.20 | 24.63 | 317,674 | +0.94(+3.96%) |
Aug 09, 2022 | 24.06 | 24.09 | 23.61 | 23.69 | 117,997 | -0.57(-2.34%) |
Aug 08, 2022 | 24.28 | 24.62 | 24.14 | 24.26 | 166,892 | +0.21(+0.85%) |
Aug 05, 2022 | 23.86 | 24.27 | 23.85 | 24.05 | 128,511 | -0.11(-0.44%) |
Aug 04, 2022 | 24.03 | 24.29 | 24.01 | 24.16 | 231,457 | +0.01(+0.04%) |
Aug 03, 2022 | 23.85 | 24.22 | 23.73 | 24.15 | 145,491 | +0.48(+2.02%) |
Aug 02, 2022 | 23.42 | 23.97 | 23.37 | 23.67 | 117,062 | +0.05(+0.21%) |
Aug 01, 2022 | 23.49 | 23.82 | 23.34 | 23.62 | 122,607 | +0.09(+0.37%) |
Jul 29, 2022 | 23.13 | 23.60 | 22.99 | 23.53 | 180,809 | +0.32(+1.39%) |
Jul 28, 2022 | 22.93 | 23.25 | 22.72 | 23.21 | 91,053 | +0.49(+2.15%) |
Jul 27, 2022 | 22.23 | 22.81 | 22.18 | 22.72 | 85,812 | +0.75(+3.42%) |
Jul 26, 2022 | 22.20 | 22.30 | 21.92 | 21.97 | 72,452 | -0.37(-1.66%) |
Jul 25, 2022 | 22.38 | 22.39 | 22.19 | 22.34 | 94,377 | +0.10(+0.44%) |
Jul 22, 2022 | 22.83 | 22.87 | 22.16 | 22.24 | 149,868 | -0.53(-2.32%) |
Jul 21, 2022 | 22.50 | 22.81 | 22.32 | 22.77 | 158,889 | +0.33(+1.48%) |
Jul 20, 2022 | 22.20 | 22.52 | 22.13 | 22.44 | 180,909 | +0.31(+1.41%) |
Jul 19, 2022 | 21.70 | 22.23 | 21.70 | 22.13 | 84,604 | +0.73(+3.43%) |
Jul 18, 2022 | 21.67 | 21.89 | 21.32 | 21.39 | 124,523 | +0.05(+0.23%) |
Jul 15, 2022 | 21.22 | 21.34 | 20.87 | 21.34 | 190,626 | +0.36(+1.72%) |
Jul 14, 2022 | 20.76 | 20.98 | 20.48 | 20.98 | 111,011 | -0.07(-0.32%) |
Jul 13, 2022 | 20.70 | 21.20 | 20.56 | 21.05 | 97,358 | +0.05(+0.23%) |
Jul 12, 2022 | 20.93 | 21.21 | 20.80 | 21.00 | 191,922 | +0.01(+0.05%) |
Jul 11, 2022 | 21.34 | 21.43 | 20.96 | 20.99 | 220,917 | -0.71(-3.29%) |
Jul 08, 2022 | 21.52 | 21.88 | 21.36 | 21.70 | 191,368 | +0.16(+0.73%) |
Jul 07, 2022 | 20.96 | 21.63 | 20.94 | 21.55 | 345,255 | +0.86(+4.16%) |
Jul 06, 2022 | 20.85 | 20.86 | 20.42 | 20.69 | 168,039 | -0.17(-0.80%) |
Jul 05, 2022 | 20.43 | 20.85 | 20.09 | 20.85 | 145,731 | -0.05(-0.23%) |
Jul 01, 2022 | 20.84 | 21.09 | 20.58 | 20.90 | 126,272 | -0.08(-0.37%) |
Jun 30, 2022 | 20.85 | 21.19 | 20.53 | 20.98 | 140,858 | -0.23(-1.11%) |
Jun 29, 2022 | 21.63 | 21.73 | 21.04 | 21.22 | 185,587 | -0.59(-2.70%) |
Jun 28, 2022 | 22.37 | 22.65 | 21.79 | 21.80 | 64,174 | -0.40(-1.80%) |
Jun 27, 2022 | 22.46 | 22.48 | 22.10 | 22.20 | 133,372 | +0.00(+0.00%) |
Jun 24, 2022 | 21.80 | 22.20 | 21.69 | 22.20 | 109,124 | +0.61(+2.84%) |
Jun 23, 2022 | 21.62 | 21.68 | 21.10 | 21.59 | 123,178 | +0.01(+0.04%) |
Jun 22, 2022 | 21.30 | 21.85 | 21.25 | 21.58 | 140,033 | -0.12(-0.54%) |
Jun 21, 2022 | 21.60 | 21.96 | 21.55 | 21.70 | 174,462 | +0.62(+2.95%) |
Jun 17, 2022 | 20.93 | 21.28 | 20.74 | 21.08 | 157,260 | +0.18(+0.88%) |
Jun 16, 2022 | 21.27 | 21.39 | 20.61 | 20.89 | 199,341 | -1.09(-4.96%) |
Jun 15, 2022 | 21.79 | 22.20 | 21.49 | 21.98 | 296,178 | +0.51(+2.35%) |
Jun 14, 2022 | 21.51 | 21.66 | 21.24 | 21.47 | 263,887 | +0.10(+0.46%) |
Jun 13, 2022 | 21.81 | 21.97 | 21.25 | 21.38 | 320,883 | -1.28(-5.67%) |
Jun 10, 2022 | 23.00 | 23.14 | 22.61 | 22.66 | 228,871 | -0.77(-3.28%) |
Jun 09, 2022 | 23.83 | 24.03 | 23.34 | 23.43 | 118,603 | -0.60(-2.51%) |
Jun 08, 2022 | 24.29 | 24.40 | 23.94 | 24.03 | 122,636 | -0.24(-1.00%) |
Jun 07, 2022 | 23.90 | 24.35 | 23.81 | 24.27 | 227,366 | +0.12(+0.48%) |
Jun 06, 2022 | 24.33 | 24.47 | 24.00 | 24.16 | 183,371 | +0.23(+0.98%) |
Jun 03, 2022 | 24.17 | 24.23 | 23.80 | 23.92 | 109,129 | -0.71(-2.88%) |
Jun 02, 2022 | 23.75 | 24.64 | 23.74 | 24.63 | 121,111 | +0.89(+3.77%) |
Jun 01, 2022 | 24.34 | 24.35 | 23.53 | 23.74 | 123,432 | -0.59(-2.44%) |
May 31, 2022 | 24.33 | 24.52 | 23.97 | 24.33 | 148,317 | -0.02(-0.08%) |
May 27, 2022 | 23.79 | 24.40 | 23.73 | 24.35 | 161,852 | +0.74(+3.13%) |
May 26, 2022 | 22.71 | 23.69 | 22.63 | 23.61 | 363,901 | +1.10(+4.88%) |
May 25, 2022 | 22.34 | 22.79 | 22.19 | 22.51 | 164,644 | +0.07(+0.30%) |
May 24, 2022 | 22.56 | 22.63 | 22.14 | 22.45 | 203,836 | -0.51(-2.20%) |
May 23, 2022 | 22.81 | 22.97 | 22.46 | 22.95 | 196,285 | +0.39(+1.72%) |
May 20, 2022 | 23.10 | 23.25 | 22.00 | 22.56 | 485,299 | -0.18(-0.81%) |
May 19, 2022 | 22.34 | 23.03 | 22.34 | 22.75 | 205,903 | +0.23(+1.04%) |
May 18, 2022 | 23.02 | 23.33 | 22.43 | 22.51 | 345,576 | -0.74(-3.18%) |
May 17, 2022 | 22.93 | 23.33 | 22.77 | 23.25 | 201,440 | +0.90(+4.05%) |
May 16, 2022 | 22.46 | 22.69 | 22.29 | 22.35 | 164,605 | -0.21(-0.95%) |
May 13, 2022 | 22.06 | 22.80 | 22.06 | 22.56 | 171,588 | +0.97(+4.50%) |
May 12, 2022 | 21.30 | 21.96 | 20.97 | 21.59 | 381,186 | +0.05(+0.23%) |
May 11, 2022 | 22.15 | 22.56 | 21.48 | 21.54 | 301,136 | -0.59(-2.68%) |
May 10, 2022 | 22.61 | 22.67 | 21.79 | 22.14 | 402,538 | +0.06(+0.26%) |
May 09, 2022 | 22.76 | 22.94 | 22.01 | 22.08 | 574,889 | -1.27(-5.46%) |
May 06, 2022 | 23.61 | 23.76 | 23.05 | 23.35 | 225,287 | -0.42(-1.76%) |
May 05, 2022 | 24.69 | 24.69 | 23.45 | 23.77 | 199,744 | -1.17(-4.68%) |
May 04, 2022 | 24.20 | 24.98 | 23.80 | 24.94 | 222,868 | +0.90(+3.76%) |
May 03, 2022 | 23.83 | 24.16 | 23.64 | 24.03 | 209,834 | +0.29(+1.23%) |
May 02, 2022 | 23.31 | 23.75 | 23.10 | 23.74 | 249,563 | +0.27(+1.16%) |
Apr 29, 2022 | 23.72 | 24.34 | 23.34 | 23.47 | 298,048 | -0.36(-1.51%) |
Apr 28, 2022 | 23.50 | 23.94 | 22.98 | 23.83 | 517,499 | +0.72(+3.11%) |
Apr 27, 2022 | 23.04 | 23.48 | 22.94 | 23.11 | 282,319 | +0.12(+0.51%) |
Apr 26, 2022 | 23.67 | 23.83 | 22.93 | 22.99 | 319,039 | -0.90(-3.78%) |
Apr 25, 2022 | 23.48 | 23.90 | 23.34 | 23.90 | 621,055 | +0.11(+0.45%) |
Apr 22, 2022 | 24.33 | 24.47 | 23.75 | 23.79 | 229,449 | -0.66(-2.70%) |
Apr 21, 2022 | 25.52 | 25.62 | 24.31 | 24.45 | 269,024 | -0.66(-2.63%) |
Apr 20, 2022 | 25.38 | 25.53 | 25.01 | 25.11 | 244,540 | -0.16(-0.62%) |
Apr 19, 2022 | 24.65 | 25.27 | 24.62 | 25.27 | 395,372 | +0.65(+2.65%) |
Apr 18, 2022 | 24.64 | 24.80 | 24.42 | 24.62 | 178,163 | -0.06(-0.24%) |
Apr 14, 2022 | 25.06 | 25.18 | 24.66 | 24.67 | 227,837 | -0.39(-1.55%) |
Apr 13, 2022 | 24.61 | 25.10 | 24.50 | 25.06 | 232,722 | +0.56(+2.30%) |
Apr 12, 2022 | 24.84 | 25.14 | 24.38 | 24.50 | 222,793 | -0.18(-0.75%) |
Apr 11, 2022 | 24.61 | 24.98 | 24.50 | 24.68 | 228,362 | -0.34(-1.36%) |
Apr 08, 2022 | 25.29 | 25.34 | 24.95 | 25.02 | 223,342 | -0.44(-1.72%) |
Apr 07, 2022 | 25.51 | 25.70 | 24.91 | 25.46 | 460,731 | -0.13(-0.49%) |
Apr 06, 2022 | 25.96 | 25.97 | 25.43 | 25.59 | 924,922 | -0.86(-3.24%) |
Apr 05, 2022 | 27.33 | 27.33 | 26.38 | 26.44 | 236,762 | -1.08(-3.92%) |
Apr 04, 2022 | 26.94 | 27.52 | 26.16 | 27.52 | 225,415 | +0.72(+2.69%) |
Apr 01, 2022 | 27.02 | 27.21 | 26.51 | 26.80 | 152,009 | +0.00(+0.00%) |
Mar 31, 2022 | 27.23 | 27.23 | 26.79 | 26.80 | 192,527 | -0.54(-1.99%) |
Mar 30, 2022 | 27.49 | 27.68 | 27.09 | 27.35 | 417,116 | -0.23(-0.85%) |
Mar 29, 2022 | 27.07 | 27.65 | 27.07 | 27.58 | 498,960 | +0.91(+3.43%) |
Mar 28, 2022 | 26.62 | 26.68 | 26.23 | 26.67 | 271,438 | +0.06(+0.22%) |
Mar 25, 2022 | 26.68 | 26.69 | 26.26 | 26.61 | 243,596 | -0.17(-0.62%) |
Mar 24, 2022 | 26.40 | 26.77 | 26.20 | 26.77 | 276,658 | +0.58(+2.23%) |
Mar 23, 2022 | 26.21 | 26.67 | 26.12 | 26.19 | 278,925 | -0.18(-0.70%) |
Mar 22, 2022 | 26.05 | 26.54 | 26.05 | 26.38 | 278,952 | +0.46(+1.76%) |
Mar 21, 2022 | 26.05 | 26.15 | 25.66 | 25.92 | 224,859 | -0.18(-0.71%) |
Mar 18, 2022 | 25.35 | 26.12 | 25.35 | 26.10 | 239,450 | +0.57(+2.25%) |
Mar 17, 2022 | 25.00 | 25.56 | 24.94 | 25.53 | 539,619 | +0.18(+0.73%) |
Mar 16, 2022 | 24.46 | 25.34 | 24.45 | 25.34 | 375,659 | +1.44(+6.02%) |
Mar 15, 2022 | 23.41 | 23.91 | 23.18 | 23.91 | 1,491,707 | +0.59(+2.55%) |
Mar 14, 2022 | 24.02 | 24.06 | 23.25 | 23.31 | 409,666 | -0.82(-3.39%) |
Mar 11, 2022 | 24.95 | 24.96 | 24.07 | 24.13 | 266,081 | -0.60(-2.44%) |
Mar 10, 2022 | 24.59 | 24.80 | 24.32 | 24.73 | 273,204 | -0.26(-1.05%) |
Mar 09, 2022 | 24.83 | 25.07 | 24.56 | 24.99 | 358,674 | +1.02(+4.26%) |
Mar 08, 2022 | 23.75 | 24.68 | 23.38 | 23.97 | 448,701 | +0.34(+1.44%) |
Mar 07, 2022 | 24.66 | 24.77 | 23.60 | 23.63 | 1,533,650 | -1.21(-4.86%) |
Mar 04, 2022 | 25.30 | 25.48 | 24.64 | 24.84 | 380,535 | -1.00(-3.88%) |
Mar 03, 2022 | 26.36 | 26.36 | 25.60 | 25.84 | 472,382 | -0.45(-1.70%) |
Mar 02, 2022 | 26.09 | 26.36 | 25.80 | 26.29 | 441,212 | +0.34(+1.31%) |
Mar 01, 2022 | 26.46 | 26.59 | 25.71 | 25.95 | 619,471 | -0.73(-2.73%) |
Feb 28, 2022 | 26.32 | 26.96 | 26.27 | 26.68 | 296,092 | -0.03(-0.11%) |
Feb 25, 2022 | 26.36 | 26.75 | 26.21 | 26.71 | 432,030 | +0.54(+2.08%) |
Feb 24, 2022 | 24.47 | 26.16 | 24.42 | 26.16 | 657,124 | +0.31(+1.20%) |
Feb 23, 2022 | 26.70 | 26.80 | 25.80 | 25.85 | 366,594 | -0.51(-1.92%) |
Feb 22, 2022 | 26.56 | 26.97 | 26.05 | 26.36 | 511,612 | -0.68(-2.52%) |
Feb 18, 2022 | 27.04 | 0 | -0.46(-1.66%) | |||
Feb 17, 2022 | 27.84 | 27.98 | 27.42 | 27.49 | 863,392 | -0.75(-2.65%) |
Feb 16, 2022 | 28.01 | 28.35 | 27.84 | 28.24 | 214,436 | +0.14(+0.48%) |
Feb 15, 2022 | 27.47 | 28.16 | 27.40 | 28.11 | 356,654 | +1.20(+4.45%) |
Feb 14, 2022 | 26.93 | 27.21 | 26.62 | 26.91 | 227,443 | -0.04(-0.14%) |
Feb 11, 2022 | 27.84 | 27.93 | 26.86 | 26.95 | 265,086 | -0.90(-3.25%) |
Feb 10, 2022 | 27.84 | 28.61 | 27.72 | 27.85 | 365,185 | -0.53(-1.88%) |
Feb 09, 2022 | 28.06 | 28.41 | 27.96 | 28.39 | 735,436 | +0.87(+3.14%) |
Feb 08, 2022 | 27.02 | 27.59 | 26.90 | 27.52 | 618,930 | +0.51(+1.87%) |
Feb 07, 2022 | 27.21 | 27.35 | 26.93 | 27.02 | 300,803 | -0.21(-0.79%) |
Feb 04, 2022 | 26.83 | 27.28 | 26.60 | 27.23 | 324,577 | +0.25(+0.94%) |
Feb 03, 2022 | 27.16 | 26.93 | 26.98 | 485,707 | -0.88(-3.14%) | |
Feb 02, 2022 | 28.09 | 28.17 | 27.56 | 27.85 | 328,904 | -0.01(-0.04%) |
Feb 01, 2022 | 27.67 | 27.86 | 27.19 | 27.86 | 367,976 | +0.40(+1.45%) |
Jan 31, 2022 | 26.50 | 27.49 | 27.46 | 482,700 | +1.11(+4.21%) | |
Jan 28, 2022 | 26.05 | 26.37 | 25.57 | 26.36 | 481,592 | +0.28(+1.08%) |
Jan 27, 2022 | 27.10 | 27.13 | 26.02 | 26.07 | 479,576 | -0.77(-2.86%) |
Jan 26, 2022 | 27.43 | 27.72 | 26.56 | 26.84 | 533,716 | +0.04(+0.15%) |
Jan 25, 2022 | 26.90 | 27.14 | 26.45 | 26.80 | 1,797,491 | -0.62(-2.27%) |
Jan 24, 2022 | 26.64 | 27.43 | 25.90 | 27.43 | 1,047,300 | -0.13(-0.46%) |
Jan 21, 2022 | 28.00 | 28.33 | 27.53 | 27.55 | 638,333 | -0.73(-2.58%) |
Jan 20, 2022 | 28.89 | 29.26 | 28.18 | 28.28 | 1,208,060 | -0.52(-1.79%) |
Jan 19, 2022 | 29.66 | 29.68 | 28.75 | 28.80 | 630,146 | -0.69(-2.34%) |
Jan 18, 2022 | 29.84 | 29.94 | 29.42 | 29.49 | 583,401 | -0.75(-2.48%) |
Jan 14, 2022 | 30.24 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.61 | 30.82 | 30.01 | 30.12 | 413,761 | -0.22(-0.74%) |
Jan 12, 2022 | 30.43 | 30.57 | 30.06 | 30.34 | 647,322 | +0.29(+0.97%) |
Jan 11, 2022 | 29.60 | 30.11 | 29.43 | 30.05 | 1,513,117 | +0.47(+1.58%) |
Jan 10, 2022 | 29.25 | 29.59 | 28.89 | 29.59 | 480,144 | -0.15(-0.49%) |
Jan 07, 2022 | 29.98 | 30.22 | 29.52 | 29.73 | 622,970 | -0.17(-0.59%) |
Jan 06, 2022 | 29.91 | 30.10 | 29.47 | 29.91 | 466,288 | -0.07(-0.23%) |
Jan 05, 2022 | 30.65 | 30.84 | 29.82 | 29.97 | 851,300 | -0.71(-2.31%) |
Jan 04, 2022 | 30.66 | 30.80 | 30.23 | 30.68 | 854,865 | +0.33(+1.09%) |
Jan 03, 2022 | 30.04 | 30.38 | 29.95 | 30.35 | 1,158,627 | +0.66(+2.23%) |
Dec 31, 2021 | 29.67 | 29.90 | 29.67 | 29.69 | 165,707 | -0.04(-0.13%) |
Dec 30, 2021 | 29.78 | 30.02 | 29.70 | 29.73 | 292,266 | -0.01(-0.05%) |
Dec 29, 2021 | 29.77 | 29.83 | 29.52 | 29.75 | 204,906 | +0.02(+0.07%) |
Dec 28, 2021 | 29.87 | 29.97 | 29.67 | 29.73 | 734,497 | -0.18(-0.62%) |
Dec 27, 2021 | 29.55 | 29.93 | 29.48 | 29.91 | 309,171 | +0.46(+1.55%) |
Dec 23, 2021 | 29.06 | 29.53 | 29.02 | 29.45 | 273,989 | +0.47(+1.61%) |
Dec 22, 2021 | 28.65 | 29.04 | 28.59 | 28.99 | 279,236 | +0.40(+1.39%) |
Dec 21, 2021 | 28.18 | 28.63 | 28.04 | 28.59 | 396,034 | +0.77(+2.76%) |
Dec 20, 2021 | 27.97 | 28.04 | 27.51 | 27.82 | 817,203 | -0.69(-2.42%) |
Dec 17, 2021 | 28.43 | 28.86 | 28.20 | 28.51 | 494,520 | -0.20(-0.71%) |
Dec 16, 2021 | 29.71 | 29.74 | 28.58 | 28.72 | 1,041,379 | -0.60(-2.06%) |
Dec 15, 2021 | 28.77 | 29.35 | 28.33 | 29.32 | 318,804 | +0.51(+1.79%) |
Dec 14, 2021 | 28.71 | 29.04 | 28.54 | 28.80 | 365,021 | -0.28(-0.97%) |
Dec 13, 2021 | 29.71 | 29.72 | 29.01 | 29.08 | 433,937 | -0.64(-2.16%) |
Dec 10, 2021 | 29.76 | 29.87 | 29.44 | 29.73 | 345,538 | +0.21(+0.72%) |
Dec 09, 2021 | 29.97 | 30.07 | 29.49 | 29.51 | 657,738 | -0.58(-1.94%) |
Dec 08, 2021 | 30.14 | 30.18 | 29.77 | 30.10 | 1,455,886 | +0.06(+0.19%) |
Dec 07, 2021 | 29.80 | 30.18 | 29.74 | 30.04 | 649,211 | +0.90(+3.10%) |
Dec 06, 2021 | 28.73 | 29.30 | 28.37 | 29.13 | 901,796 | +0.25(+0.87%) |
Dec 03, 2021 | 29.67 | 29.68 | 28.61 | 28.88 | 775,544 | -0.68(-2.30%) |
Dec 02, 2021 | 29.27 | 29.67 | 29.11 | 29.56 | 802,592 | +0.29(+1.00%) |
Dec 01, 2021 | 30.30 | 30.50 | 29.25 | 29.27 | 973,131 | -0.36(-1.21%) |
Nov 30, 2021 | 29.87 | 30.10 | 29.24 | 29.63 | 806,879 | -0.41(-1.36%) |
Nov 29, 2021 | 30.08 | 30.15 | 29.60 | 30.04 | 923,572 | +0.30(+1.01%) |
Nov 26, 2021 | 29.90 | 29.93 | 29.37 | 29.74 | 667,489 | -0.98(-3.19%) |
Nov 24, 2021 | 30.39 | 30.72 | 30.14 | 30.72 | 630,793 | -0.02(-0.06%) |
Nov 23, 2021 | 30.87 | 31.07 | 30.34 | 30.74 | 614,046 | -0.13(-0.41%) |
Nov 22, 2021 | 31.20 | 31.46 | 30.80 | 30.86 | 839,480 | +0.01(+0.03%) |
Nov 19, 2021 | 30.77 | 30.99 | 30.73 | 30.85 | 649,700 | +0.07(+0.24%) |
Nov 18, 2021 | 31.14 | 30.84 | 30.78 | 30.78 | 1,206,045 | -0.05(-0.18%) |
Nov 17, 2021 | 31.14 | 31.15 | 30.74 | 30.83 | 1,154,030 | -0.19(-0.63%) |
Nov 16, 2021 | 30.79 | 31.04 | 30.71 | 31.03 | 708,068 | +0.30(+0.98%) |
Nov 15, 2021 | 31.09 | 31.09 | 30.58 | 30.73 | 931,736 | -0.25(-0.82%) |
Nov 12, 2021 | 30.74 | 30.99 | 30.72 | 30.98 | 808,217 | +0.28(+0.92%) |
Nov 11, 2021 | 30.68 | 30.75 | 30.36 | 30.70 | 688,800 | +0.51(+1.67%) |
Nov 10, 2021 | 30.44 | 30.19 | 983,885 | -0.61(-1.99%) | ||
Nov 09, 2021 | 31.40 | 31.41 | 30.64 | 30.80 | 725,236 | -0.40(-1.28%) |
Nov 08, 2021 | 31.01 | 31.31 | 30.87 | 31.20 | 1,039,615 | +0.32(+1.04%) |
Nov 05, 2021 | 30.95 | 31.01 | 30.66 | 30.88 | 624,181 | +0.11(+0.35%) |
Nov 04, 2021 | 30.66 | 30.85 | 30.52 | 30.78 | 805,325 | +0.41(+1.34%) |
Nov 03, 2021 | 29.97 | 30.38 | 29.85 | 30.37 | 473,546 | +0.38(+1.26%) |
Nov 02, 2021 | 29.93 | 30.01 | 29.78 | 29.99 | 410,548 | +0.07(+0.23%) |
Nov 01, 2021 | 29.44 | 29.92 | 29.36 | 29.92 | 627,500 | +0.68(+2.33%) |
Oct 29, 2021 | 28.94 | 29.24 | 28.92 | 29.24 | 453,709 | +0.16(+0.53%) |
Oct 28, 2021 | 28.62 | 29.09 | 28.62 | 29.08 | 458,028 | +0.61(+2.15%) |
Oct 27, 2021 | 28.63 | 28.75 | 28.47 | 28.47 | 343,687 | -0.17(-0.58%) |
Oct 26, 2021 | 28.90 | 28.64 | 427,125 | -0.07(-0.24%) | ||
Oct 25, 2021 | 28.35 | 28.76 | 28.33 | 28.71 | 401,023 | +0.57(+2.04%) |
Oct 22, 2021 | 28.45 | 28.04 | 28.13 | 471,979 | -0.32(-1.13%) | |
Oct 21, 2021 | 28.24 | 28.49 | 28.24 | 28.45 | 206,518 | +0.10(+0.34%) |
Oct 20, 2021 | 28.25 | 28.44 | 28.14 | 28.36 | 680,985 | +0.07(+0.24%) |
Oct 19, 2021 | 28.27 | 28.37 | 28.15 | 28.29 | 373,178 | +0.15(+0.52%) |
Oct 18, 2021 | 27.84 | 28.17 | 27.84 | 28.14 | 187,429 | +0.13(+0.45%) |
Oct 15, 2021 | 27.96 | 28.17 | 27.95 | 28.02 | 288,312 | +0.23(+0.84%) |
Oct 14, 2021 | 27.63 | 27.84 | 27.53 | 27.78 | 222,073 | +0.47(+1.71%) |
Oct 13, 2021 | 27.18 | 27.37 | 27.04 | 27.32 | 214,126 | +0.32(+1.19%) |
Oct 12, 2021 | 27.01 | 27.13 | 26.95 | 27.00 | 272,537 | +0.04(+0.14%) |
Oct 11, 2021 | 26.99 | 27.32 | 26.94 | 26.96 | 253,178 | +0.02(+0.07%) |
Oct 08, 2021 | 27.02 | 27.10 | 26.86 | 26.94 | 172,372 | +0.02(+0.07%) |
Oct 07, 2021 | 26.75 | 27.10 | 26.71 | 26.92 | 184,153 | +0.60(+2.29%) |
Oct 06, 2021 | 26.12 | 26.32 | 25.91 | 26.32 | 188,621 | -0.17(-0.62%) |
Oct 05, 2021 | 26.35 | 26.62 | 26.24 | 26.48 | 263,764 | +0.30(+1.15%) |
Oct 04, 2021 | 26.54 | 26.64 | 26.12 | 26.18 | 347,834 | -0.48(-1.79%) |
Oct 01, 2021 | 26.58 | 26.76 | 26.29 | 26.66 | 1,454,467 | +0.01(+0.04%) |
Sep 30, 2021 | 26.81 | 26.95 | 26.53 | 26.65 | 844,723 | -0.12(-0.44%) |
Sep 29, 2021 | 27.01 | 27.07 | 26.68 | 26.76 | 220,526 | -0.17(-0.65%) |
Sep 28, 2021 | 27.16 | 27.38 | 26.84 | 26.94 | 249,501 | -0.62(-2.26%) |
Sep 27, 2021 | 27.35 | 27.62 | 27.24 | 27.56 | 1,304,826 | +0.15(+0.53%) |
Sep 24, 2021 | 27.36 | 27.50 | 27.24 | 27.41 | 221,427 | -0.16(-0.56%) |
Sep 23, 2021 | 27.27 | 27.63 | 27.21 | 27.57 | 254,201 | +0.51(+1.87%) |
Sep 22, 2021 | 26.76 | 27.19 | 26.76 | 27.06 | 192,287 | +0.53(+2.01%) |
Sep 21, 2021 | 26.73 | 26.79 | 26.36 | 26.53 | 178,222 | +0.11(+0.40%) |
Sep 20, 2021 | 26.53 | 26.59 | 26.07 | 26.42 | 460,346 | -0.87(-3.20%) |
Sep 17, 2021 | 27.53 | 27.54 | 27.17 | 27.30 | 200,944 | -0.25(-0.92%) |
Sep 16, 2021 | 27.66 | 27.67 | 27.36 | 27.55 | 186,553 | -0.32(-1.15%) |
Sep 15, 2021 | 27.55 | 27.87 | 27.51 | 27.87 | 227,574 | +0.33(+1.20%) |
Sep 14, 2021 | 27.75 | 27.82 | 27.46 | 27.54 | 227,209 | -0.06(-0.21%) |
Sep 13, 2021 | 27.67 | 27.77 | 27.31 | 27.60 | 225,312 | +0.16(+0.57%) |
Sep 10, 2021 | 27.65 | 27.94 | 27.41 | 27.44 | 185,209 | -0.13(-0.46%) |
Sep 09, 2021 | 27.52 | 27.80 | 27.45 | 27.57 | 172,786 | +0.02(+0.07%) |
Sep 08, 2021 | 27.99 | 27.99 | 27.41 | 27.55 | 186,060 | -0.47(-1.67%) |
Sep 07, 2021 | 28.04 | 28.16 | 27.97 | 28.02 | 449,811 | -0.02(-0.07%) |
Sep 03, 2021 | 28.01 | 28.15 | 28.01 | 28.04 | 165,784 | +0.01(+0.03%) |
Sep 02, 2021 | 28.18 | 28.22 | 27.98 | 28.03 | 262,996 | -0.04(-0.14%) |