Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.39 | 19.56 | 19.35 | 19.43 | 333,356 | +0.10(+0.53%) |
Sep 29, 2022 | 19.38 | 19.38 | 19.09 | 19.32 | 324,562 | -0.33(-1.66%) |
Sep 28, 2022 | 19.59 | 19.73 | 19.50 | 19.65 | 373,494 | +0.00(+0.00%) |
Sep 27, 2022 | 19.81 | 19.89 | 19.60 | 19.65 | 184,672 | +0.00(+0.00%) |
Sep 26, 2022 | 19.91 | 19.97 | 19.62 | 19.65 | 254,590 | -0.68(-3.36%) |
Sep 23, 2022 | 20.53 | 20.54 | 20.22 | 20.33 | 234,519 | -0.59(-2.82%) |
Sep 22, 2022 | 20.80 | 20.95 | 20.70 | 20.92 | 209,015 | +0.17(+0.84%) |
Sep 21, 2022 | 20.90 | 20.98 | 20.72 | 20.75 | 123,176 | -0.23(-1.11%) |
Sep 20, 2022 | 20.90 | 20.99 | 20.88 | 20.98 | 176,657 | -0.10(-0.47%) |
Sep 19, 2022 | 20.80 | 21.10 | 20.75 | 21.08 | 116,858 | +0.03(+0.16%) |
Sep 16, 2022 | 20.98 | 21.04 | 20.88 | 21.04 | 138,398 | -0.12(-0.55%) |
Sep 15, 2022 | 21.29 | 21.32 | 21.13 | 21.16 | 382,647 | -0.22(-1.05%) |
Sep 14, 2022 | 21.39 | 21.47 | 21.26 | 21.38 | 75,410 | +0.11(+0.51%) |
Sep 13, 2022 | 21.56 | 21.63 | 21.25 | 21.28 | 129,095 | -0.72(-3.28%) |
Sep 12, 2022 | 21.98 | 22.09 | 21.96 | 22.00 | 142,549 | +0.23(+1.07%) |
Sep 09, 2022 | 21.56 | 21.78 | 21.56 | 21.77 | 149,135 | +0.47(+2.22%) |
Sep 08, 2022 | 21.32 | 21.40 | 21.18 | 21.29 | 109,903 | -0.12(-0.54%) |
Sep 07, 2022 | 21.18 | 21.45 | 21.15 | 21.41 | 171,097 | +0.12(+0.55%) |
Sep 06, 2022 | 21.48 | 21.48 | 21.25 | 21.29 | 177,076 | -0.02(-0.08%) |
Sep 02, 2022 | 21.34 | 21.48 | 21.27 | 21.31 | 115,376 | -0.01(-0.04%) |
Sep 01, 2022 | 21.22 | 21.32 | 21.04 | 21.32 | 488,344 | +0.04(+0.20%) |
Aug 31, 2022 | 21.37 | 21.41 | 21.19 | 21.28 | 334,192 | -0.02(-0.12%) |
Aug 30, 2022 | 21.64 | 21.64 | 21.25 | 21.30 | 131,171 | -0.38(-1.76%) |
Aug 29, 2022 | 21.63 | 21.77 | 21.59 | 21.68 | 136,714 | +0.02(+0.11%) |
Aug 26, 2022 | 21.92 | 21.98 | 21.62 | 21.66 | 113,212 | -0.18(-0.84%) |
Aug 25, 2022 | 21.78 | 21.87 | 21.58 | 21.84 | 419,361 | +0.13(+0.61%) |
Aug 24, 2022 | 21.73 | 21.79 | 21.63 | 21.71 | 132,653 | -0.13(-0.61%) |
Aug 23, 2022 | 21.58 | 21.88 | 21.58 | 21.84 | 172,485 | +0.32(+1.46%) |
Aug 22, 2022 | 21.55 | 21.57 | 21.41 | 21.53 | 256,092 | -0.03(-0.15%) |
Aug 19, 2022 | 21.68 | 21.68 | 21.47 | 21.56 | 407,701 | -0.25(-1.14%) |
Aug 18, 2022 | 21.96 | 21.96 | 21.70 | 21.81 | 496,918 | -0.13(-0.60%) |
Aug 17, 2022 | 21.94 | 22.02 | 21.77 | 21.94 | 760,558 | +0.00(+0.00%) |
Aug 16, 2022 | 21.91 | 22.02 | 21.89 | 21.94 | 185,953 | +0.12(+0.53%) |
Aug 15, 2022 | 21.80 | 21.86 | 21.70 | 21.82 | 287,713 | -0.27(-1.20%) |
Aug 12, 2022 | 21.85 | 22.12 | 21.84 | 22.09 | 189,185 | +0.34(+1.56%) |
Aug 11, 2022 | 21.87 | 22.00 | 21.67 | 21.75 | 709,470 | -0.06(-0.27%) |
Aug 10, 2022 | 21.87 | 21.95 | 21.79 | 21.81 | 91,169 | +0.17(+0.81%) |
Aug 09, 2022 | 21.76 | 21.77 | 21.55 | 21.63 | 90,304 | +0.00(+0.00%) |
Aug 08, 2022 | 21.64 | 21.77 | 21.55 | 21.63 | 60,948 | +0.16(+0.73%) |
Aug 05, 2022 | 21.18 | 21.57 | 21.11 | 21.48 | 282,296 | +0.19(+0.90%) |
Aug 04, 2022 | 21.04 | 21.30 | 20.95 | 21.29 | 335,720 | +0.32(+1.50%) |
Aug 03, 2022 | 20.95 | 20.98 | 20.78 | 20.97 | 121,175 | +0.07(+0.32%) |
Aug 02, 2022 | 21.23 | 21.25 | 20.90 | 20.90 | 120,700 | -0.32(-1.52%) |
Aug 01, 2022 | 21.27 | 21.35 | 21.08 | 21.23 | 135,039 | -0.24(-1.12%) |
Jul 29, 2022 | 21.38 | 21.48 | 21.23 | 21.47 | 155,136 | -0.04(-0.19%) |
Jul 28, 2022 | 21.55 | 21.58 | 21.25 | 21.51 | 125,410 | +0.07(+0.31%) |
Jul 27, 2022 | 21.18 | 21.47 | 21.13 | 21.44 | 100,301 | +0.34(+1.61%) |
Jul 26, 2022 | 21.17 | 21.38 | 21.00 | 21.10 | 517,445 | -0.02(-0.08%) |
Jul 25, 2022 | 21.00 | 21.24 | 21.00 | 21.12 | 221,651 | +0.29(+1.39%) |
Jul 22, 2022 | 21.09 | 21.09 | 20.74 | 20.83 | 208,035 | -0.16(-0.75%) |
Jul 21, 2022 | 20.92 | 20.99 | 20.81 | 20.99 | 149,491 | +0.04(+0.20%) |
Jul 20, 2022 | 20.93 | 21.03 | 20.85 | 20.95 | 104,962 | -0.05(-0.24%) |
Jul 19, 2022 | 20.92 | 21.13 | 20.92 | 20.99 | 455,042 | +0.25(+1.20%) |
Jul 18, 2022 | 20.88 | 21.00 | 20.71 | 20.75 | 80,533 | +0.19(+0.93%) |
Jul 15, 2022 | 20.48 | 20.61 | 20.28 | 20.56 | 198,321 | +0.13(+0.65%) |
Jul 14, 2022 | 20.62 | 20.62 | 20.30 | 20.42 | 498,432 | -0.48(-2.30%) |
Jul 13, 2022 | 20.85 | 21.04 | 20.74 | 20.90 | 201,986 | -0.09(-0.43%) |
Jul 12, 2022 | 20.95 | 21.17 | 20.95 | 20.99 | 172,657 | -0.17(-0.78%) |
Jul 11, 2022 | 21.19 | 21.23 | 21.00 | 21.16 | 111,200 | -0.42(-1.96%) |
Jul 08, 2022 | 21.73 | 21.73 | 21.38 | 21.58 | 162,386 | -0.02(-0.12%) |
Jul 07, 2022 | 21.33 | 21.63 | 21.33 | 21.61 | 150,315 | +0.56(+2.64%) |
Jul 06, 2022 | 21.03 | 21.14 | 20.87 | 21.05 | 390,063 | -0.07(-0.35%) |
Jul 05, 2022 | 21.18 | 21.21 | 20.94 | 21.13 | 217,315 | -0.62(-2.85%) |
Jul 01, 2022 | 21.83 | 21.83 | 21.58 | 21.75 | 118,634 | -0.32(-1.44%) |
Jun 30, 2022 | 22.02 | 22.19 | 21.79 | 22.06 | 226,525 | -0.22(-1.00%) |
Jun 29, 2022 | 22.23 | 22.44 | 22.18 | 22.29 | 104,401 | +0.13(+0.60%) |
Jun 28, 2022 | 22.36 | 22.50 | 22.08 | 22.16 | 182,453 | -0.07(-0.30%) |
Jun 27, 2022 | 22.12 | 22.33 | 22.12 | 22.22 | 180,961 | +0.21(+0.94%) |
Jun 24, 2022 | 21.87 | 22.11 | 21.82 | 22.02 | 155,665 | +0.10(+0.45%) |
Jun 23, 2022 | 22.02 | 22.11 | 21.82 | 21.92 | 107,974 | -0.07(-0.30%) |
Jun 22, 2022 | 22.01 | 22.15 | 21.94 | 21.98 | 117,071 | -0.41(-1.82%) |
Jun 21, 2022 | 22.36 | 22.52 | 22.36 | 22.39 | 135,392 | +0.36(+1.62%) |
Jun 17, 2022 | 22.33 | 22.33 | 21.94 | 22.03 | 176,385 | -0.18(-0.82%) |
Jun 16, 2022 | 22.45 | 22.45 | 22.11 | 22.21 | 451,894 | -0.68(-2.97%) |
Jun 15, 2022 | 22.66 | 23.04 | 22.54 | 22.89 | 157,835 | +0.33(+1.47%) |
Jun 14, 2022 | 22.63 | 22.67 | 22.43 | 22.56 | 105,744 | -0.05(-0.22%) |
Jun 13, 2022 | 22.80 | 22.94 | 22.56 | 22.61 | 458,433 | -0.85(-3.61%) |
Jun 10, 2022 | 23.51 | 23.57 | 23.33 | 23.46 | 160,303 | -0.39(-1.63%) |
Jun 09, 2022 | 24.06 | 24.11 | 23.82 | 23.85 | 208,095 | -0.34(-1.40%) |
Jun 08, 2022 | 24.43 | 24.44 | 24.17 | 24.19 | 419,412 | -0.29(-1.19%) |
Jun 07, 2022 | 24.37 | 24.48 | 24.29 | 24.48 | 133,315 | +0.02(+0.07%) |
Jun 06, 2022 | 24.88 | 25.00 | 24.45 | 24.46 | 137,539 | -0.30(-1.21%) |
Jun 03, 2022 | 24.80 | 24.88 | 24.68 | 24.76 | 105,157 | -0.23(-0.91%) |
Jun 02, 2022 | 24.67 | 24.99 | 24.67 | 24.99 | 213,958 | +0.32(+1.32%) |
Jun 01, 2022 | 24.84 | 24.88 | 24.57 | 24.67 | 134,029 | -0.04(-0.16%) |
May 31, 2022 | 25.02 | 25.02 | 24.67 | 24.71 | 297,762 | +0.11(+0.43%) |
May 27, 2022 | 24.52 | 24.64 | 24.49 | 24.60 | 109,182 | +0.12(+0.50%) |
May 26, 2022 | 24.25 | 24.60 | 24.25 | 24.48 | 123,120 | +0.01(+0.03%) |
May 25, 2022 | 24.28 | 24.55 | 24.28 | 24.47 | 220,574 | -0.02(-0.07%) |
May 24, 2022 | 24.42 | 24.57 | 24.23 | 24.49 | 115,481 | -0.19(-0.79%) |
May 23, 2022 | 24.54 | 24.76 | 24.52 | 24.68 | 313,147 | +0.34(+1.40%) |
May 20, 2022 | 24.35 | 24.40 | 24.04 | 24.34 | 132,108 | +0.15(+0.64%) |
May 19, 2022 | 23.79 | 24.36 | 23.79 | 24.19 | 99,537 | +0.47(+1.99%) |
May 18, 2022 | 24.04 | 24.16 | 23.72 | 23.72 | 149,101 | -0.56(-2.31%) |
May 17, 2022 | 24.27 | 24.32 | 24.13 | 24.28 | 193,277 | +0.35(+1.46%) |
May 16, 2022 | 23.74 | 23.98 | 23.74 | 23.93 | 187,828 | +0.24(+0.99%) |
May 13, 2022 | 23.41 | 23.75 | 23.41 | 23.69 | 163,566 | +0.47(+2.03%) |
May 12, 2022 | 23.14 | 23.36 | 22.98 | 23.22 | 341,709 | -0.11(-0.49%) |
May 11, 2022 | 23.56 | 23.74 | 23.29 | 23.33 | 236,791 | -0.11(-0.48%) |
May 10, 2022 | 23.73 | 23.75 | 23.26 | 23.45 | 186,471 | -0.05(-0.21%) |
May 09, 2022 | 23.66 | 23.78 | 23.44 | 23.50 | 238,941 | -0.63(-2.62%) |
May 06, 2022 | 24.06 | 24.26 | 23.90 | 24.13 | 266,653 | -0.25(-1.03%) |
May 05, 2022 | 24.71 | 24.71 | 24.11 | 24.38 | 422,025 | -0.81(-3.22%) |
May 04, 2022 | 24.57 | 25.19 | 24.45 | 25.19 | 340,819 | +0.34(+1.37%) |
May 03, 2022 | 24.72 | 24.90 | 24.69 | 24.85 | 248,037 | +0.47(+1.93%) |
May 02, 2022 | 24.53 | 24.89 | 24.19 | 24.38 | 95,743 | -0.36(-1.44%) |
Apr 29, 2022 | 25.12 | 25.23 | 24.73 | 24.74 | 117,600 | -0.03(-0.13%) |
Apr 28, 2022 | 24.62 | 24.84 | 24.42 | 24.77 | 279,293 | +0.24(+0.99%) |
Apr 27, 2022 | 24.31 | 24.67 | 24.31 | 24.53 | 300,505 | +0.26(+1.07%) |
Apr 26, 2022 | 24.53 | 24.62 | 24.22 | 24.27 | 214,899 | -0.41(-1.68%) |
Apr 25, 2022 | 24.76 | 24.89 | 24.26 | 24.68 | 207,503 | -0.52(-2.06%) |
Apr 22, 2022 | 25.53 | 25.90 | 25.13 | 25.20 | 198,327 | -0.36(-1.40%) |
Apr 21, 2022 | 26.09 | 26.17 | 25.49 | 25.56 | 146,470 | -0.63(-2.39%) |
Apr 20, 2022 | 26.19 | 26.36 | 26.10 | 26.18 | 149,111 | -0.13(-0.49%) |
Apr 19, 2022 | 26.32 | 26.48 | 26.20 | 26.31 | 123,993 | -0.24(-0.92%) |
Apr 18, 2022 | 26.37 | 26.63 | 26.37 | 26.56 | 95,639 | +0.07(+0.28%) |
Apr 14, 2022 | 26.56 | 26.61 | 26.39 | 26.48 | 112,264 | -0.01(-0.03%) |
Apr 13, 2022 | 26.39 | 26.57 | 26.39 | 26.49 | 79,047 | +0.13(+0.49%) |
Apr 12, 2022 | 26.70 | 26.72 | 26.34 | 26.36 | 125,752 | -0.23(-0.86%) |
Apr 11, 2022 | 26.71 | 26.79 | 26.59 | 26.59 | 78,850 | -0.50(-1.83%) |
Apr 08, 2022 | 27.00 | 27.17 | 26.91 | 27.08 | 116,655 | +0.22(+0.82%) |
Apr 07, 2022 | 26.84 | 26.93 | 26.65 | 26.87 | 346,500 | -0.32(-1.19%) |
Apr 06, 2022 | 27.26 | 27.30 | 27.00 | 27.19 | 295,354 | -0.08(-0.30%) |
Apr 05, 2022 | 27.61 | 27.63 | 27.21 | 27.27 | 94,894 | -0.46(-1.67%) |
Apr 04, 2022 | 27.74 | 27.79 | 27.61 | 27.73 | 391,954 | +0.46(+1.70%) |
Apr 01, 2022 | 27.00 | 27.28 | 27.00 | 27.27 | 218,427 | +0.72(+2.72%) |
Mar 31, 2022 | 26.77 | 26.77 | 26.51 | 26.55 | 475,571 | -0.06(-0.21%) |
Mar 30, 2022 | 26.71 | 26.81 | 26.55 | 26.61 | 208,453 | +0.27(+1.02%) |
Mar 29, 2022 | 26.37 | 26.38 | 26.15 | 26.34 | 272,614 | -0.09(-0.34%) |
Mar 28, 2022 | 26.48 | 26.48 | 26.25 | 26.43 | 200,665 | -0.16(-0.61%) |
Mar 25, 2022 | 26.44 | 26.62 | 26.39 | 26.59 | 203,643 | +0.15(+0.55%) |
Mar 24, 2022 | 26.43 | 26.49 | 26.33 | 26.44 | 135,050 | +0.01(+0.05%) |
Mar 23, 2022 | 26.27 | 26.59 | 26.20 | 26.43 | 142,757 | +0.27(+1.02%) |
Mar 22, 2022 | 26.26 | 26.40 | 26.07 | 26.16 | 135,051 | +0.24(+0.93%) |
Mar 21, 2022 | 25.89 | 25.94 | 25.76 | 25.92 | 142,042 | -0.19(-0.71%) |
Mar 18, 2022 | 25.54 | 26.16 | 25.54 | 26.11 | 135,169 | +0.27(+1.06%) |
Mar 17, 2022 | 25.78 | 25.84 | 25.62 | 25.83 | 143,299 | +0.04(+0.16%) |
Mar 16, 2022 | 25.35 | 25.80 | 25.24 | 25.79 | 203,889 | +1.07(+4.34%) |
Mar 15, 2022 | 24.62 | 24.77 | 24.54 | 24.72 | 490,153 | -0.24(-0.97%) |
Mar 14, 2022 | 25.22 | 25.29 | 24.90 | 24.96 | 304,516 | -0.65(-2.55%) |
Mar 11, 2022 | 25.99 | 26.19 | 25.60 | 25.62 | 378,993 | -0.40(-1.55%) |
Mar 10, 2022 | 25.87 | 26.04 | 25.80 | 26.02 | 117,278 | -0.10(-0.40%) |
Mar 09, 2022 | 26.22 | 26.24 | 25.91 | 26.12 | 130,164 | +0.54(+2.11%) |
Mar 08, 2022 | 25.75 | 25.87 | 25.49 | 25.58 | 433,812 | -0.16(-0.63%) |
Mar 07, 2022 | 25.99 | 26.25 | 25.67 | 25.74 | 334,699 | -0.62(-2.35%) |
Mar 04, 2022 | 26.13 | 26.41 | 26.07 | 26.36 | 1,201,044 | +0.06(+0.21%) |
Mar 03, 2022 | 26.50 | 26.58 | 26.21 | 26.31 | 2,555,549 | -0.51(-1.89%) |
Mar 02, 2022 | 27.03 | 27.09 | 26.62 | 26.82 | 492,798 | -0.14(-0.51%) |
Mar 01, 2022 | 28.20 | 28.39 | 26.49 | 26.95 | 1,172,274 | -1.70(-5.93%) |
Feb 28, 2022 | 29.06 | 29.40 | 28.28 | 28.65 | 459,716 | -1.56(-5.15%) |
Feb 25, 2022 | 29.93 | 30.26 | 29.85 | 30.21 | 383,124 | +0.52(+1.74%) |
Feb 24, 2022 | 28.93 | 29.85 | 28.81 | 29.69 | 1,381,873 | -1.32(-4.26%) |
Feb 23, 2022 | 31.35 | 31.35 | 30.93 | 31.01 | 1,811,931 | -0.45(-1.43%) |
Feb 22, 2022 | 31.47 | 31.63 | 31.22 | 31.47 | 169,756 | -0.64(-2.01%) |
Feb 18, 2022 | 32.11 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 32.35 | 32.37 | 32.17 | 32.24 | 78,395 | -0.45(-1.38%) |
Feb 16, 2022 | 32.43 | 32.77 | 32.43 | 32.69 | 85,409 | +0.31(+0.95%) |
Feb 15, 2022 | 32.13 | 32.41 | 32.13 | 32.38 | 111,162 | +0.69(+2.18%) |
Feb 14, 2022 | 31.72 | 31.88 | 31.52 | 31.69 | 89,071 | -0.24(-0.75%) |
Feb 11, 2022 | 32.38 | 32.44 | 31.84 | 31.93 | 213,180 | -0.43(-1.32%) |
Feb 10, 2022 | 32.23 | 32.68 | 32.23 | 32.36 | 252,718 | -0.02(-0.07%) |
Feb 09, 2022 | 32.23 | 32.41 | 32.10 | 32.38 | 176,469 | +0.45(+1.41%) |
Feb 08, 2022 | 31.67 | 31.96 | 31.66 | 31.93 | 296,659 | +0.44(+1.41%) |
Feb 07, 2022 | 31.33 | 31.59 | 31.26 | 31.49 | 93,711 | +0.27(+0.88%) |
Feb 04, 2022 | 31.14 | 31.30 | 31.04 | 31.22 | 73,610 | +0.06(+0.18%) |
Feb 03, 2022 | 31.08 | 31.22 | 30.97 | 31.16 | 62,341 | -0.10(-0.34%) |
Feb 02, 2022 | 31.29 | 31.34 | 31.11 | 31.26 | 95,698 | +0.04(+0.13%) |
Feb 01, 2022 | 31.32 | 31.32 | 31.08 | 31.22 | 138,817 | +0.09(+0.28%) |
Jan 31, 2022 | 30.85 | 31.16 | 31.14 | 86,153 | +0.40(+1.31%) | |
Jan 28, 2022 | 30.74 | 30.74 | 30.45 | 30.73 | 138,442 | +0.06(+0.21%) |
Jan 27, 2022 | 30.77 | 30.86 | 30.55 | 30.67 | 125,113 | +0.35(+1.14%) |
Jan 26, 2022 | 30.69 | 30.76 | 30.30 | 30.32 | 124,002 | -0.35(-1.16%) |
Jan 25, 2022 | 30.32 | 30.74 | 30.30 | 30.68 | 117,691 | +0.09(+0.29%) |
Jan 24, 2022 | 30.55 | 30.61 | 30.04 | 30.59 | 201,997 | -0.64(-2.06%) |
Jan 21, 2022 | 31.47 | 31.55 | 31.10 | 31.23 | 454,375 | -0.24(-0.77%) |
Jan 20, 2022 | 31.70 | 31.96 | 31.47 | 31.47 | 150,754 | +0.03(+0.10%) |
Jan 19, 2022 | 31.51 | 31.59 | 31.40 | 31.44 | 171,868 | +0.58(+1.88%) |
Jan 18, 2022 | 30.84 | 31.03 | 30.77 | 30.86 | 186,291 | -0.48(-1.54%) |
Jan 14, 2022 | 31.34 | 0 | -0.07(-0.23%) | |||
Jan 13, 2022 | 31.68 | 31.68 | 31.37 | 31.42 | 134,534 | -0.39(-1.24%) |
Jan 12, 2022 | 31.65 | 31.86 | 31.60 | 31.81 | 93,146 | +0.27(+0.84%) |
Jan 11, 2022 | 31.27 | 31.64 | 31.22 | 31.55 | 162,136 | +0.44(+1.42%) |
Jan 10, 2022 | 31.05 | 31.10 | 30.87 | 31.10 | 163,191 | +0.02(+0.05%) |
Jan 07, 2022 | 31.09 | 31.18 | 30.87 | 31.09 | 395,986 | +0.16(+0.52%) |
Jan 06, 2022 | 30.81 | 30.99 | 30.75 | 30.93 | 147,117 | +0.19(+0.63%) |
Jan 05, 2022 | 31.21 | 31.35 | 30.71 | 30.73 | 98,057 | -0.48(-1.55%) |
Jan 04, 2022 | 31.20 | 31.29 | 31.05 | 31.22 | 80,819 | -0.02(-0.05%) |
Jan 03, 2022 | 31.12 | 31.28 | 31.12 | 31.23 | 195,431 | +0.21(+0.68%) |
Dec 31, 2021 | 31.01 | 31.16 | 30.99 | 31.02 | 183,732 | -0.04(-0.13%) |
Dec 30, 2021 | 30.95 | 31.11 | 30.95 | 31.06 | 64,230 | +0.13(+0.42%) |
Dec 29, 2021 | 30.95 | 31.01 | 30.85 | 30.93 | 75,657 | -0.12(-0.39%) |
Dec 28, 2021 | 31.01 | 31.06 | 30.97 | 31.05 | 69,907 | -0.10(-0.31%) |
Dec 27, 2021 | 30.90 | 31.15 | 30.90 | 31.15 | 120,976 | +0.37(+1.20%) |
Dec 23, 2021 | 30.79 | 30.81 | 30.67 | 30.78 | 78,670 | +0.24(+0.79%) |
Dec 22, 2021 | 30.30 | 30.57 | 30.30 | 30.54 | 100,746 | +0.19(+0.64%) |
Dec 21, 2021 | 30.27 | 30.40 | 30.19 | 30.35 | 144,702 | +0.29(+0.96%) |
Dec 20, 2021 | 29.80 | 30.06 | 29.80 | 30.06 | 115,764 | -0.29(-0.95%) |
Dec 17, 2021 | 30.43 | 30.50 | 30.31 | 30.35 | 94,371 | -0.20(-0.66%) |
Dec 16, 2021 | 30.52 | 30.59 | 30.38 | 30.55 | 232,685 | +0.43(+1.41%) |
Dec 15, 2021 | 30.07 | 30.16 | 29.86 | 30.12 | 113,813 | +0.06(+0.19%) |
Dec 14, 2021 | 30.07 | 30.18 | 29.91 | 30.07 | 149,783 | +0.00(+0.00%) |
Dec 13, 2021 | 30.39 | 30.39 | 30.01 | 30.07 | 124,091 | -0.50(-1.62%) |
Dec 10, 2021 | 30.59 | 30.62 | 30.54 | 30.56 | 94,564 | -0.06(-0.21%) |
Dec 09, 2021 | 30.51 | 30.66 | 30.51 | 30.62 | 55,490 | -0.04(-0.13%) |
Dec 08, 2021 | 30.67 | 30.71 | 30.56 | 30.66 | 67,354 | +0.13(+0.42%) |
Dec 07, 2021 | 30.33 | 30.55 | 30.29 | 30.54 | 58,853 | +0.29(+0.95%) |
Dec 06, 2021 | 30.23 | 30.37 | 30.21 | 30.25 | 70,795 | +0.03(+0.11%) |
Dec 03, 2021 | 30.34 | 30.35 | 30.04 | 30.22 | 428,799 | +0.20(+0.66%) |
Dec 02, 2021 | 29.99 | 30.14 | 29.88 | 30.02 | 173,089 | +0.45(+1.50%) |
Dec 01, 2021 | 30.03 | 30.14 | 29.57 | 29.58 | 122,960 | +0.01(+0.03%) |
Nov 30, 2021 | 29.62 | 29.73 | 29.55 | 29.57 | 425,480 | +0.02(+0.05%) |
Nov 29, 2021 | 29.70 | 29.70 | 29.48 | 29.55 | 90,980 | +0.31(+1.06%) |
Nov 26, 2021 | 29.60 | 29.61 | 29.19 | 29.24 | 147,933 | -0.90(-2.98%) |
Nov 24, 2021 | 30.06 | 30.19 | 29.97 | 30.14 | 96,640 | -0.03(-0.11%) |
Nov 23, 2021 | 29.90 | 30.19 | 29.90 | 30.17 | 135,252 | +0.31(+1.04%) |
Nov 22, 2021 | 30.08 | 30.08 | 29.86 | 29.86 | 108,562 | -0.33(-1.11%) |
Nov 19, 2021 | 30.31 | 30.37 | 30.19 | 30.19 | 95,860 | -0.16(-0.52%) |
Nov 18, 2021 | 30.44 | 30.35 | 30.25 | 30.35 | 73,797 | -0.17(-0.55%) |
Nov 17, 2021 | 30.58 | 30.60 | 30.47 | 30.52 | 93,600 | -0.05(-0.16%) |
Nov 16, 2021 | 30.60 | 30.63 | 30.52 | 30.57 | 121,527 | -0.15(-0.49%) |
Nov 15, 2021 | 30.81 | 30.81 | 30.64 | 30.72 | 131,402 | -0.20(-0.64%) |
Nov 12, 2021 | 30.96 | 30.97 | 30.89 | 30.92 | 101,309 | -0.28(-0.89%) |
Nov 11, 2021 | 31.24 | 31.31 | 31.10 | 31.20 | 82,531 | +0.34(+1.11%) |
Nov 10, 2021 | 31.14 | 30.81 | 30.85 | 84,200 | -0.17(-0.56%) | |
Nov 09, 2021 | 31.10 | 31.13 | 30.99 | 31.03 | 55,951 | +0.00(+0.00%) |
Nov 08, 2021 | 30.93 | 31.05 | 30.93 | 31.03 | 77,168 | +0.23(+0.75%) |
Nov 05, 2021 | 30.81 | 30.84 | 30.75 | 30.80 | 109,141 | -0.01(-0.03%) |
Nov 04, 2021 | 30.93 | 30.94 | 30.78 | 30.81 | 226,217 | -0.27(-0.87%) |
Nov 03, 2021 | 30.85 | 31.10 | 30.75 | 31.08 | 101,343 | +0.32(+1.03%) |
Nov 02, 2021 | 30.80 | 30.80 | 30.71 | 30.76 | 242,657 | -0.25(-0.82%) |
Nov 01, 2021 | 30.92 | 31.05 | 30.89 | 31.01 | 140,325 | +0.12(+0.39%) |
Oct 29, 2021 | 30.95 | 31.01 | 30.81 | 30.89 | 103,946 | -0.19(-0.61%) |
Oct 28, 2021 | 31.07 | 31.10 | 30.99 | 31.08 | 49,030 | -0.18(-0.58%) |
Oct 27, 2021 | 31.39 | 31.39 | 31.27 | 31.27 | 101,289 | -0.23(-0.74%) |
Oct 26, 2021 | 31.66 | 31.50 | 139,275 | -0.18(-0.56%) | ||
Oct 25, 2021 | 31.63 | 31.76 | 31.39 | 31.68 | 93,412 | +0.25(+0.78%) |
Oct 22, 2021 | 31.35 | 31.59 | 31.26 | 31.43 | 101,090 | +0.10(+0.33%) |
Oct 21, 2021 | 31.60 | 31.60 | 31.27 | 31.33 | 234,799 | -0.45(-1.40%) |
Oct 20, 2021 | 31.70 | 31.86 | 31.64 | 31.78 | 110,422 | -0.08(-0.25%) |
Oct 19, 2021 | 31.94 | 31.94 | 31.84 | 31.86 | 59,481 | -0.02(-0.05%) |
Oct 18, 2021 | 31.86 | 31.95 | 31.75 | 31.87 | 121,454 | +0.06(+0.20%) |
Oct 15, 2021 | 31.66 | 31.88 | 31.64 | 31.81 | 130,446 | +0.10(+0.30%) |
Oct 14, 2021 | 31.78 | 31.78 | 31.63 | 31.71 | 76,917 | -0.03(-0.10%) |
Oct 13, 2021 | 31.55 | 31.78 | 31.54 | 31.74 | 106,059 | +0.13(+0.40%) |
Oct 12, 2021 | 31.59 | 31.66 | 31.53 | 31.62 | 145,896 | +0.14(+0.43%) |
Oct 11, 2021 | 31.52 | 31.65 | 31.45 | 31.48 | 48,404 | +0.10(+0.30%) |
Oct 08, 2021 | 31.39 | 31.45 | 31.36 | 31.39 | 67,972 | +0.03(+0.10%) |
Oct 07, 2021 | 31.47 | 31.47 | 31.32 | 31.36 | 75,522 | +0.04(+0.13%) |
Oct 06, 2021 | 31.12 | 31.32 | 30.98 | 31.32 | 50,510 | +0.16(+0.51%) |
Oct 05, 2021 | 31.13 | 31.24 | 30.92 | 31.16 | 96,102 | +0.25(+0.80%) |
Oct 04, 2021 | 31.11 | 31.14 | 30.88 | 30.91 | 106,725 | -0.17(-0.54%) |