Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.16 | 20.19 | 19.88 | 19.94 | 109,033 | -0.44(-2.16%) |
Aug 30, 2022 | 20.60 | 20.60 | 20.27 | 20.38 | 184,422 | +0.37(+1.85%) |
Aug 29, 2022 | 20.13 | 20.16 | 19.94 | 20.01 | 123,301 | +0.27(+1.37%) |
Aug 26, 2022 | 20.15 | 20.28 | 19.72 | 19.74 | 75,889 | -0.42(-2.08%) |
Aug 25, 2022 | 20.00 | 20.17 | 19.81 | 20.16 | 70,519 | +0.22(+1.10%) |
Aug 24, 2022 | 19.91 | 20.07 | 19.87 | 19.94 | 115,441 | +0.04(+0.20%) |
Aug 23, 2022 | 19.82 | 20.03 | 19.80 | 19.90 | 251,727 | -0.03(-0.15%) |
Aug 22, 2022 | 20.19 | 20.23 | 19.89 | 19.93 | 176,409 | -0.74(-3.58%) |
Aug 19, 2022 | 20.90 | 20.90 | 20.56 | 20.67 | 36,847 | -0.35(-1.67%) |
Aug 18, 2022 | 21.19 | 21.23 | 20.93 | 21.02 | 88,669 | +0.29(+1.40%) |
Aug 17, 2022 | 20.79 | 20.84 | 20.61 | 20.73 | 38,006 | -0.57(-2.68%) |
Aug 16, 2022 | 21.13 | 21.38 | 21.13 | 21.30 | 135,227 | +0.08(+0.38%) |
Aug 15, 2022 | 21.29 | 21.29 | 21.01 | 21.22 | 87,201 | -0.04(-0.19%) |
Aug 12, 2022 | 21.30 | 21.34 | 21.17 | 21.26 | 91,107 | -0.45(-2.07%) |
Aug 11, 2022 | 21.82 | 21.95 | 21.70 | 21.71 | 88,052 | +0.14(+0.65%) |
Aug 10, 2022 | 21.67 | 21.67 | 21.51 | 21.57 | 163,828 | +0.37(+1.75%) |
Aug 09, 2022 | 21.41 | 21.41 | 21.18 | 21.20 | 455,511 | -0.29(-1.35%) |
Aug 08, 2022 | 21.60 | 21.60 | 21.41 | 21.49 | 128,537 | +0.04(+0.19%) |
Aug 05, 2022 | 21.39 | 21.53 | 21.37 | 21.45 | 53,456 | -0.51(-2.32%) |
Aug 04, 2022 | 21.87 | 22.00 | 21.71 | 21.96 | 36,874 | +0.37(+1.71%) |
Aug 03, 2022 | 21.54 | 21.63 | 21.36 | 21.59 | 82,722 | +0.03(+0.14%) |
Aug 02, 2022 | 21.87 | 21.87 | 21.55 | 21.56 | 132,446 | -0.75(-3.36%) |
Aug 01, 2022 | 22.35 | 22.39 | 22.24 | 22.31 | 89,807 | -0.44(-1.93%) |
Jul 29, 2022 | 22.39 | 22.77 | 22.39 | 22.75 | 23,884 | +0.65(+2.94%) |
Jul 28, 2022 | 21.82 | 22.11 | 21.76 | 22.10 | 82,154 | +0.16(+0.73%) |
Jul 27, 2022 | 21.96 | 21.98 | 21.54 | 21.94 | 49,294 | -0.27(-1.22%) |
Jul 26, 2022 | 22.23 | 22.37 | 22.18 | 22.21 | 96,675 | -0.27(-1.20%) |
Jul 25, 2022 | 22.58 | 22.62 | 22.34 | 22.48 | 73,828 | +0.21(+0.94%) |
Jul 22, 2022 | 22.46 | 22.60 | 22.21 | 22.27 | 888,829 | -0.47(-2.07%) |
Jul 21, 2022 | 22.63 | 22.74 | 22.53 | 22.74 | 43,784 | -0.27(-1.17%) |
Jul 20, 2022 | 23.21 | 23.26 | 22.95 | 23.01 | 72,579 | -0.38(-1.62%) |
Jul 19, 2022 | 23.15 | 23.39 | 23.09 | 23.39 | 71,589 | +0.35(+1.52%) |
Jul 18, 2022 | 23.18 | 23.30 | 23.00 | 23.04 | 134,772 | +0.11(+0.48%) |
Jul 15, 2022 | 22.92 | 23.14 | 22.69 | 22.93 | 46,415 | -0.09(-0.39%) |
Jul 14, 2022 | 22.70 | 23.25 | 22.46 | 23.02 | 59,674 | +0.01(+0.04%) |
Jul 13, 2022 | 22.64 | 23.09 | 22.64 | 23.01 | 91,690 | -0.14(-0.60%) |
Jul 12, 2022 | 23.08 | 23.38 | 23.08 | 23.15 | 92,119 | +0.09(+0.39%) |
Jul 11, 2022 | 23.16 | 23.24 | 23.00 | 23.06 | 76,578 | -0.86(-3.60%) |
Jul 08, 2022 | 23.85 | 23.97 | 23.79 | 23.92 | 35,554 | -0.03(-0.13%) |
Jul 07, 2022 | 23.86 | 23.99 | 23.84 | 23.95 | 200,658 | +0.70(+3.01%) |
Jul 06, 2022 | 23.31 | 23.31 | 23.05 | 23.25 | 236,636 | -0.30(-1.27%) |
Jul 05, 2022 | 23.28 | 23.55 | 23.14 | 23.55 | 60,432 | -0.58(-2.40%) |
Jul 01, 2022 | 23.69 | 24.13 | 23.69 | 24.13 | 51,923 | +0.35(+1.47%) |
Jun 30, 2022 | 23.45 | 23.84 | 23.40 | 23.78 | 38,031 | +0.38(+1.62%) |
Jun 29, 2022 | 23.37 | 23.52 | 23.23 | 23.40 | 63,393 | -0.09(-0.38%) |
Jun 28, 2022 | 23.59 | 23.70 | 23.49 | 23.49 | 100,494 | -0.46(-1.92%) |
Jun 27, 2022 | 23.80 | 24.17 | 23.75 | 23.95 | 123,252 | +0.78(+3.37%) |
Jun 24, 2022 | 22.78 | 23.17 | 22.60 | 23.17 | 57,448 | +0.65(+2.89%) |
Jun 23, 2022 | 22.53 | 22.53 | 22.34 | 22.52 | 63,329 | -1.09(-4.62%) |
Jun 22, 2022 | 23.03 | 23.84 | 22.99 | 23.61 | 109,974 | -1.25(-5.03%) |
Jun 21, 2022 | 24.90 | 25.03 | 24.80 | 24.86 | 54,303 | +0.27(+1.09%) |
Jun 17, 2022 | 24.76 | 24.88 | 24.48 | 24.59 | 72,745 | +0.64(+2.68%) |
Jun 16, 2022 | 23.71 | 24.18 | 23.67 | 23.95 | 76,372 | -0.25(-1.03%) |
Jun 15, 2022 | 23.86 | 24.41 | 23.79 | 24.20 | 157,536 | +0.98(+4.22%) |
Jun 14, 2022 | 23.49 | 23.64 | 23.10 | 23.22 | 125,065 | -0.76(-3.17%) |
Jun 13, 2022 | 24.35 | 24.42 | 23.89 | 23.98 | 63,937 | -1.05(-4.19%) |
Jun 10, 2022 | 24.89 | 25.13 | 24.89 | 25.03 | 77,955 | -0.27(-1.07%) |
Jun 09, 2022 | 25.56 | 25.78 | 25.30 | 25.30 | 26,868 | -0.26(-1.03%) |
Jun 08, 2022 | 25.64 | 25.80 | 25.54 | 25.56 | 97,904 | -0.34(-1.30%) |
Jun 07, 2022 | 25.57 | 25.90 | 25.57 | 25.90 | 59,631 | +0.05(+0.19%) |
Jun 06, 2022 | 25.88 | 26.05 | 25.82 | 25.85 | 58,092 | +0.23(+0.89%) |
Jun 03, 2022 | 25.64 | 25.81 | 25.57 | 25.62 | 65,183 | -0.08(-0.30%) |
Jun 02, 2022 | 25.15 | 25.70 | 25.04 | 25.70 | 69,322 | +0.90(+3.63%) |
Jun 01, 2022 | 25.19 | 25.19 | 24.65 | 24.80 | 47,491 | -0.73(-2.86%) |
May 31, 2022 | 25.59 | 25.61 | 25.43 | 25.53 | 72,417 | -0.25(-0.97%) |
May 27, 2022 | 25.65 | 25.78 | 25.61 | 25.78 | 40,170 | +0.50(+1.98%) |
May 26, 2022 | 25.10 | 25.41 | 24.62 | 25.28 | 50,298 | +0.42(+1.69%) |
May 25, 2022 | 24.79 | 24.91 | 24.66 | 24.86 | 72,152 | +0.39(+1.59%) |
May 24, 2022 | 24.64 | 24.68 | 24.38 | 24.47 | 67,189 | +0.13(+0.53%) |
May 23, 2022 | 24.14 | 24.40 | 24.14 | 24.34 | 42,664 | +0.49(+2.05%) |
May 20, 2022 | 23.81 | 23.85 | 23.38 | 23.85 | 60,884 | +0.75(+3.25%) |
May 19, 2022 | 22.83 | 23.30 | 22.82 | 23.10 | 50,563 | +0.33(+1.45%) |
May 18, 2022 | 23.17 | 23.18 | 22.77 | 22.77 | 50,505 | -0.79(-3.33%) |
May 17, 2022 | 23.49 | 23.61 | 23.32 | 23.55 | 126,130 | +0.70(+3.06%) |
May 16, 2022 | 22.85 | 22.92 | 22.60 | 22.86 | 77,617 | -0.09(-0.37%) |
May 13, 2022 | 22.76 | 23.31 | 22.76 | 22.94 | 43,426 | +0.54(+2.41%) |
May 12, 2022 | 22.01 | 22.63 | 22.01 | 22.40 | 62,415 | +0.04(+0.18%) |
May 11, 2022 | 22.55 | 23.00 | 22.36 | 22.36 | 120,229 | -0.22(-0.97%) |
May 10, 2022 | 22.67 | 22.87 | 22.38 | 22.58 | 191,320 | +0.36(+1.62%) |
May 09, 2022 | 22.27 | 22.48 | 22.04 | 22.22 | 105,339 | -0.37(-1.64%) |
May 06, 2022 | 22.51 | 22.73 | 22.46 | 22.59 | 167,704 | -0.23(-1.01%) |
May 05, 2022 | 23.00 | 23.14 | 22.66 | 22.82 | 122,326 | -0.91(-3.83%) |
May 04, 2022 | 23.17 | 23.73 | 23.08 | 23.73 | 75,040 | +0.39(+1.67%) |
May 03, 2022 | 23.36 | 23.43 | 23.24 | 23.34 | 123,868 | -0.15(-0.64%) |
May 02, 2022 | 23.61 | 23.72 | 23.27 | 23.49 | 81,605 | -0.51(-2.13%) |
Apr 29, 2022 | 24.27 | 24.35 | 24.00 | 24.00 | 65,269 | +0.13(+0.54%) |
Apr 28, 2022 | 23.74 | 23.97 | 23.54 | 23.87 | 108,563 | -0.05(-0.21%) |
Apr 27, 2022 | 24.25 | 24.25 | 23.69 | 23.92 | 101,887 | -0.01(-0.04%) |
Apr 26, 2022 | 24.51 | 24.51 | 23.93 | 23.93 | 94,546 | -0.51(-2.09%) |
Apr 25, 2022 | 24.44 | 24.51 | 24.13 | 24.44 | 81,094 | -0.33(-1.33%) |
Apr 22, 2022 | 25.10 | 25.35 | 24.77 | 24.77 | 48,533 | -0.37(-1.47%) |
Apr 21, 2022 | 25.59 | 25.65 | 25.01 | 25.14 | 51,086 | -0.07(-0.28%) |
Apr 20, 2022 | 25.23 | 25.31 | 25.13 | 25.21 | 63,186 | +0.19(+0.76%) |
Apr 19, 2022 | 24.83 | 25.07 | 24.83 | 25.02 | 142,006 | +0.18(+0.74%) |
Apr 18, 2022 | 25.18 | 25.18 | 24.77 | 24.84 | 64,269 | -0.16(-0.66%) |
Apr 14, 2022 | 25.05 | 25.23 | 24.92 | 25.00 | 48,232 | -0.18(-0.71%) |
Apr 13, 2022 | 25.00 | 25.18 | 24.85 | 25.18 | 85,702 | +0.12(+0.48%) |
Apr 12, 2022 | 25.38 | 25.53 | 25.01 | 25.06 | 76,027 | -0.18(-0.71%) |
Apr 11, 2022 | 25.58 | 25.67 | 25.24 | 25.24 | 55,823 | -0.80(-3.07%) |
Apr 08, 2022 | 25.86 | 26.19 | 25.86 | 26.04 | 51,397 | +0.74(+2.92%) |
Apr 07, 2022 | 25.19 | 25.48 | 25.13 | 25.30 | 61,122 | +0.00(+0.00%) |
Apr 06, 2022 | 25.19 | 25.34 | 25.09 | 25.30 | 74,541 | -0.13(-0.51%) |
Apr 05, 2022 | 25.84 | 25.84 | 25.40 | 25.43 | 66,187 | -0.54(-2.08%) |
Apr 04, 2022 | 25.96 | 26.14 | 25.95 | 25.97 | 100,534 | -0.04(-0.14%) |
Apr 01, 2022 | 26.16 | 26.18 | 25.90 | 26.01 | 31,202 | -0.11(-0.44%) |
Mar 31, 2022 | 26.31 | 26.52 | 26.12 | 26.12 | 58,916 | -0.56(-2.10%) |
Mar 30, 2022 | 26.95 | 26.95 | 26.53 | 26.68 | 38,813 | -0.66(-2.41%) |
Mar 29, 2022 | 27.45 | 27.56 | 27.13 | 27.34 | 139,768 | +1.01(+3.84%) |
Mar 28, 2022 | 26.20 | 26.37 | 26.04 | 26.33 | 173,073 | +0.27(+1.04%) |
Mar 25, 2022 | 26.40 | 26.40 | 25.84 | 26.06 | 44,176 | -0.62(-2.32%) |
Mar 24, 2022 | 26.57 | 27.02 | 26.48 | 26.68 | 30,399 | -0.33(-1.22%) |
Mar 23, 2022 | 26.90 | 27.23 | 26.75 | 27.01 | 51,536 | -0.15(-0.55%) |
Mar 22, 2022 | 27.07 | 27.35 | 26.83 | 27.16 | 77,327 | -0.26(-0.95%) |
Mar 21, 2022 | 27.28 | 27.47 | 27.24 | 27.42 | 43,425 | -0.41(-1.47%) |
Mar 18, 2022 | 27.27 | 27.83 | 27.22 | 27.83 | 58,320 | -0.24(-0.86%) |
Mar 17, 2022 | 27.64 | 28.14 | 27.64 | 28.07 | 51,551 | -0.48(-1.68%) |
Mar 16, 2022 | 27.83 | 28.57 | 27.83 | 28.55 | 52,457 | +2.04(+7.70%) |
Mar 15, 2022 | 26.95 | 26.95 | 26.32 | 26.51 | 160,134 | -0.91(-3.32%) |
Mar 14, 2022 | 27.53 | 27.79 | 27.37 | 27.42 | 65,787 | +0.70(+2.62%) |
Mar 11, 2022 | 27.26 | 27.29 | 26.64 | 26.72 | 52,264 | -0.48(-1.76%) |
Mar 10, 2022 | 27.24 | 27.54 | 27.17 | 27.20 | 84,828 | -0.20(-0.73%) |
Mar 09, 2022 | 27.08 | 27.76 | 26.82 | 27.40 | 74,636 | +1.64(+6.37%) |
Mar 08, 2022 | 25.84 | 26.42 | 25.44 | 25.76 | 190,301 | +0.32(+1.26%) |
Mar 07, 2022 | 25.99 | 26.04 | 25.26 | 25.44 | 146,212 | -0.47(-1.81%) |
Mar 04, 2022 | 25.79 | 26.04 | 25.65 | 25.91 | 94,866 | -1.05(-3.89%) |
Mar 03, 2022 | 27.14 | 27.22 | 26.82 | 26.96 | 80,342 | -0.30(-1.10%) |
Mar 02, 2022 | 27.20 | 27.53 | 26.85 | 27.26 | 97,423 | -0.85(-3.02%) |
Mar 01, 2022 | 28.92 | 29.58 | 28.00 | 28.11 | 141,170 | -0.44(-1.54%) |
Feb 28, 2022 | 29.13 | 29.35 | 28.54 | 28.55 | 102,658 | -0.59(-2.02%) |
Feb 25, 2022 | 28.66 | 29.14 | 28.81 | 29.14 | 97,264 | +0.40(+1.39%) |
Feb 24, 2022 | 27.95 | 28.76 | 27.85 | 28.74 | 107,372 | -0.30(-1.03%) |
Feb 23, 2022 | 29.75 | 29.75 | 28.83 | 29.04 | 131,513 | +0.26(+0.90%) |
Feb 22, 2022 | 29.08 | 29.56 | 28.60 | 28.78 | 340,901 | -0.94(-3.16%) |
Feb 18, 2022 | 29.72 | 0 | -0.84(-2.75%) | |||
Feb 17, 2022 | 30.80 | 30.80 | 30.54 | 30.56 | 54,937 | -0.65(-2.08%) |
Feb 16, 2022 | 30.94 | 31.21 | 30.83 | 31.21 | 68,518 | +0.09(+0.29%) |
Feb 15, 2022 | 31.34 | 31.34 | 31.11 | 31.12 | 96,209 | +0.22(+0.71%) |
Feb 14, 2022 | 30.97 | 31.05 | 30.69 | 30.90 | 52,931 | -0.75(-2.37%) |
Feb 11, 2022 | 32.10 | 32.27 | 31.37 | 31.65 | 39,256 | -0.35(-1.09%) |
Feb 10, 2022 | 31.90 | 32.55 | 31.90 | 32.00 | 39,642 | -0.62(-1.90%) |
Feb 09, 2022 | 32.79 | 32.79 | 32.49 | 32.62 | 26,100 | -0.54(-1.63%) |
Feb 08, 2022 | 33.15 | 33.21 | 32.98 | 33.16 | 54,622 | -0.34(-1.01%) |
Feb 07, 2022 | 33.60 | 33.70 | 33.39 | 33.50 | 34,748 | +1.55(+4.85%) |
Feb 04, 2022 | 31.73 | 32.01 | 31.44 | 31.95 | 55,193 | +0.05(+0.16%) |
Feb 03, 2022 | 31.73 | 32.11 | 31.90 | 33,799 | -0.21(-0.65%) | |
Feb 02, 2022 | 31.86 | 32.15 | 31.66 | 32.11 | 22,844 | -0.16(-0.50%) |
Feb 01, 2022 | 32.55 | 32.57 | 31.95 | 32.27 | 65,625 | -0.14(-0.43%) |
Jan 31, 2022 | 31.74 | 32.43 | 31.70 | 32.41 | 81,279 | +1.16(+3.71%) |
Jan 28, 2022 | 30.87 | 31.26 | 30.78 | 31.25 | 41,640 | -0.16(-0.51%) |
Jan 27, 2022 | 31.45 | 31.63 | 31.33 | 31.41 | 68,691 | -0.04(-0.13%) |
Jan 26, 2022 | 31.94 | 32.05 | 31.30 | 31.45 | 64,624 | -0.41(-1.29%) |
Jan 25, 2022 | 31.55 | 32.12 | 31.55 | 31.86 | 52,544 | -0.20(-0.64%) |
Jan 24, 2022 | 31.79 | 32.11 | 31.25 | 32.06 | 47,911 | -1.12(-3.36%) |
Jan 21, 2022 | 33.49 | 33.57 | 33.10 | 33.18 | 33,442 | -0.66(-1.95%) |
Jan 20, 2022 | 34.17 | 34.52 | 33.84 | 33.84 | 45,493 | +0.18(+0.53%) |
Jan 19, 2022 | 33.90 | 33.99 | 33.66 | 33.66 | 48,953 | +0.19(+0.57%) |
Jan 18, 2022 | 33.48 | 33.66 | 33.46 | 33.47 | 54,829 | -0.58(-1.71%) |
Jan 14, 2022 | 34.05 | 0 | -0.31(-0.90%) | |||
Jan 13, 2022 | 34.95 | 35.02 | 34.36 | 34.36 | 17,711 | -1.17(-3.29%) |
Jan 12, 2022 | 35.56 | 35.67 | 35.43 | 35.53 | 83,853 | +0.38(+1.07%) |
Jan 11, 2022 | 35.03 | 35.27 | 34.97 | 35.16 | 48,391 | +0.04(+0.10%) |
Jan 10, 2022 | 34.70 | 35.14 | 34.70 | 35.12 | 41,000 | -0.33(-0.93%) |
Jan 07, 2022 | 35.26 | 35.51 | 35.23 | 35.45 | 33,302 | +0.08(+0.23%) |
Jan 06, 2022 | 35.58 | 35.64 | 35.27 | 35.37 | 24,045 | -0.13(-0.37%) |
Jan 05, 2022 | 35.86 | 35.99 | 35.48 | 35.50 | 26,075 | +0.22(+0.62%) |
Jan 04, 2022 | 34.92 | 35.30 | 34.92 | 35.28 | 21,495 | -0.01(-0.03%) |
Jan 03, 2022 | 35.36 | 35.40 | 35.11 | 35.29 | 22,410 | -0.46(-1.29%) |
Dec 31, 2021 | 35.67 | 35.90 | 35.67 | 35.75 | 12,715 | +0.15(+0.42%) |
Dec 30, 2021 | 35.76 | 35.78 | 35.60 | 35.60 | 15,672 | -0.38(-1.05%) |
Dec 29, 2021 | 35.76 | 35.98 | 35.76 | 35.98 | 29,498 | +0.20(+0.55%) |
Dec 28, 2021 | 35.85 | 35.90 | 35.69 | 35.78 | 35,457 | -0.01(-0.03%) |
Dec 27, 2021 | 35.68 | 35.81 | 35.68 | 35.79 | 20,409 | +0.24(+0.69%) |
Dec 23, 2021 | 35.31 | 35.57 | 35.25 | 35.55 | 27,500 | +0.23(+0.64%) |
Dec 22, 2021 | 34.80 | 35.32 | 34.79 | 35.32 | 29,851 | +0.61(+1.76%) |
Dec 21, 2021 | 34.80 | 34.80 | 34.50 | 34.71 | 50,011 | -0.08(-0.23%) |
Dec 20, 2021 | 34.66 | 34.80 | 34.58 | 34.79 | 47,307 | +0.10(+0.29%) |
Dec 17, 2021 | 34.84 | 34.89 | 34.68 | 34.69 | 26,509 | -0.44(-1.25%) |
Dec 16, 2021 | 35.35 | 35.35 | 35.01 | 35.13 | 28,617 | +0.00(+0.00%) |
Dec 15, 2021 | 34.80 | 35.13 | 34.59 | 35.13 | 21,051 | +0.88(+2.58%) |
Dec 14, 2021 | 34.73 | 34.77 | 34.12 | 34.25 | 49,508 | -0.66(-1.90%) |
Dec 13, 2021 | 34.93 | 35.04 | 34.83 | 34.91 | 37,668 | +0.31(+0.90%) |
Dec 10, 2021 | 34.45 | 34.60 | 34.27 | 34.60 | 27,331 | +0.01(+0.01%) |
Dec 09, 2021 | 34.58 | 34.65 | 34.47 | 34.59 | 31,084 | -0.38(-1.10%) |
Dec 08, 2021 | 34.71 | 35.01 | 34.71 | 34.98 | 32,998 | -0.32(-0.91%) |
Dec 07, 2021 | 35.35 | 35.38 | 35.13 | 35.30 | 81,743 | +1.19(+3.49%) |
Dec 06, 2021 | 34.60 | 34.60 | 33.20 | 34.11 | 53,535 | +0.37(+1.10%) |
Dec 03, 2021 | 33.83 | 33.86 | 33.49 | 33.74 | 36,285 | -0.36(-1.06%) |
Dec 02, 2021 | 33.86 | 34.18 | 33.82 | 34.10 | 60,512 | +0.58(+1.73%) |
Dec 01, 2021 | 33.81 | 34.13 | 33.52 | 33.52 | 81,344 | +0.61(+1.84%) |
Nov 30, 2021 | 33.16 | 33.22 | 33.14 | 32.91 | 136,777 | -0.45(-1.36%) |
Nov 29, 2021 | 33.48 | 33.50 | 33.27 | 33.37 | 62,228 | +0.30(+0.91%) |
Nov 26, 2021 | 33.23 | 33.33 | 32.89 | 33.07 | 13,485 | -0.22(-0.66%) |
Nov 24, 2021 | 33.53 | 33.53 | 33.19 | 33.29 | 23,329 | -0.66(-1.94%) |
Nov 23, 2021 | 34.02 | 34.09 | 33.78 | 33.95 | 34,636 | -0.54(-1.57%) |
Nov 22, 2021 | 34.80 | 34.80 | 34.49 | 34.49 | 35,114 | -0.79(-2.24%) |
Nov 19, 2021 | 35.28 | 35.33 | 35.16 | 35.28 | 20,228 | +0.13(+0.37%) |
Nov 18, 2021 | 35.10 | 35.15 | 35.10 | 35.15 | 27,649 | -0.41(-1.15%) |
Nov 17, 2021 | 35.53 | 35.60 | 35.39 | 35.56 | 28,846 | +0.36(+1.02%) |
Nov 16, 2021 | 35.41 | 35.44 | 35.11 | 35.20 | 29,208 | +0.95(+2.77%) |
Nov 15, 2021 | 34.49 | 34.54 | 34.25 | 34.25 | 25,529 | -0.78(-2.23%) |
Nov 12, 2021 | 34.91 | 35.03 | 34.84 | 35.03 | 18,985 | +0.85(+2.49%) |
Nov 11, 2021 | 34.00 | 34.31 | 33.99 | 34.18 | 56,478 | +0.43(+1.27%) |
Nov 10, 2021 | 34.29 | 33.75 | 33.75 | 17,506 | -0.27(-0.79%) | |
Nov 09, 2021 | 34.23 | 34.23 | 33.78 | 34.02 | 53,316 | -0.44(-1.28%) |
Nov 08, 2021 | 34.69 | 34.75 | 34.46 | 34.46 | 19,088 | -0.55(-1.57%) |
Nov 05, 2021 | 35.01 | 35.07 | 34.78 | 35.01 | 23,876 | +0.23(+0.66%) |
Nov 04, 2021 | 34.56 | 34.85 | 34.41 | 34.78 | 168,524 | +0.05(+0.14%) |
Nov 03, 2021 | 34.42 | 34.75 | 34.24 | 34.73 | 38,188 | +0.70(+2.06%) |
Nov 02, 2021 | 34.43 | 34.44 | 33.98 | 34.03 | 25,620 | +0.14(+0.41%) |
Nov 01, 2021 | 33.86 | 33.99 | 33.73 | 33.89 | 32,702 | -0.16(-0.47%) |
Oct 29, 2021 | 33.92 | 34.18 | 33.77 | 34.05 | 21,674 | +0.45(+1.34%) |
Oct 28, 2021 | 32.63 | 33.65 | 32.63 | 33.60 | 37,100 | -0.44(-1.29%) |
Oct 27, 2021 | 34.16 | 34.25 | 34.02 | 34.04 | 23,151 | -0.15(-0.44%) |
Oct 26, 2021 | 34.19 | 34.19 | 41,302 | +0.46(+1.36%) | ||
Oct 25, 2021 | 33.55 | 33.78 | 33.52 | 33.73 | 48,369 | -0.62(-1.80%) |
Oct 22, 2021 | 34.32 | 34.35 | 34.21 | 34.35 | 25,704 | +0.87(+2.60%) |
Oct 21, 2021 | 33.50 | 33.54 | 33.34 | 33.48 | 23,874 | -1.28(-3.67%) |
Oct 20, 2021 | 34.70 | 34.83 | 34.62 | 34.76 | 16,662 | +0.28(+0.80%) |
Oct 19, 2021 | 34.39 | 34.55 | 34.39 | 34.48 | 44,809 | +0.33(+0.97%) |
Oct 18, 2021 | 34.04 | 34.22 | 33.90 | 34.15 | 48,444 | -0.41(-1.20%) |
Oct 15, 2021 | 34.51 | 34.64 | 34.40 | 34.56 | 31,836 | +0.21(+0.63%) |
Oct 14, 2021 | 34.37 | 34.40 | 34.20 | 34.35 | 43,005 | +0.00(+0.00%) |
Oct 13, 2021 | 34.12 | 34.46 | 34.12 | 34.35 | 21,020 | +0.17(+0.50%) |
Oct 12, 2021 | 34.09 | 34.24 | 33.96 | 34.18 | 29,762 | +0.02(+0.06%) |
Oct 11, 2021 | 34.17 | 34.42 | 34.12 | 34.16 | 33,476 | -0.66(-1.90%) |
Oct 08, 2021 | 34.74 | 34.89 | 34.60 | 34.82 | 20,255 | +0.25(+0.72%) |
Oct 07, 2021 | 34.66 | 35.32 | 34.57 | 34.57 | 36,427 | +0.13(+0.38%) |
Oct 06, 2021 | 34.10 | 34.44 | 34.00 | 34.44 | 25,164 | +0.05(+0.15%) |
Oct 05, 2021 | 34.34 | 34.50 | 34.27 | 34.39 | 51,770 | -0.43(-1.23%) |
Oct 04, 2021 | 34.97 | 35.07 | 34.68 | 34.82 | 33,084 | -0.33(-0.94%) |
Oct 01, 2021 | 35.15 | 35.39 | 34.98 | 35.15 | 22,810 | +0.10(+0.29%) |
Sep 30, 2021 | 35.19 | 35.30 | 34.94 | 35.05 | 37,881 | -0.03(-0.09%) |
Sep 29, 2021 | 35.22 | 35.22 | 35.04 | 35.08 | 24,717 | -0.12(-0.33%) |
Sep 28, 2021 | 35.26 | 35.33 | 35.06 | 35.20 | 72,265 | -0.78(-2.18%) |
Sep 27, 2021 | 36.10 | 36.10 | 35.96 | 35.98 | 26,578 | -0.64(-1.75%) |
Sep 24, 2021 | 36.66 | 36.75 | 36.48 | 36.62 | 17,699 | -0.68(-1.82%) |
Sep 23, 2021 | 37.11 | 37.59 | 37.11 | 37.30 | 21,103 | +0.12(+0.32%) |
Sep 22, 2021 | 37.41 | 37.41 | 37.18 | 37.18 | 36,870 | +0.85(+2.34%) |
Sep 21, 2021 | 35.92 | 36.48 | 35.92 | 36.33 | 219,776 | +0.91(+2.57%) |
Sep 20, 2021 | 35.80 | 35.80 | 35.42 | 35.42 | 47,059 | -1.65(-4.45%) |
Sep 17, 2021 | 37.34 | 37.34 | 37.00 | 37.07 | 22,301 | -0.67(-1.78%) |
Sep 16, 2021 | 37.66 | 37.75 | 37.37 | 37.74 | 23,239 | -0.38(-1.00%) |
Sep 15, 2021 | 38.17 | 38.17 | 37.95 | 38.12 | 23,174 | -0.37(-0.95%) |
Sep 14, 2021 | 38.58 | 38.62 | 38.41 | 38.49 | 26,859 | -0.30(-0.79%) |
Sep 13, 2021 | 38.78 | 38.81 | 38.66 | 38.79 | 11,369 | -0.27(-0.69%) |
Sep 10, 2021 | 39.35 | 39.46 | 39.06 | 39.06 | 13,312 | -0.61(-1.53%) |
Sep 09, 2021 | 39.83 | 39.83 | 39.60 | 39.67 | 9,704 | -0.78(-1.93%) |
Sep 08, 2021 | 40.50 | 40.58 | 40.36 | 40.45 | 18,669 | -0.52(-1.26%) |
Sep 07, 2021 | 41.03 | 41.06 | 40.90 | 40.97 | 5,139 | -0.46(-1.11%) |
Sep 03, 2021 | 41.41 | 41.49 | 41.34 | 41.42 | 7,268 | +0.06(+0.16%) |
Sep 02, 2021 | 41.48 | 41.48 | 41.28 | 41.36 | 8,621 | +0.06(+0.15%) |