Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.05 | 20.82 | 19.88 | 20.03 | 183,695 | +0.23(+1.16%) |
Sep 29, 2022 | 19.78 | 19.92 | 19.31 | 19.80 | 368,661 | -0.19(-0.95%) |
Sep 28, 2022 | 19.62 | 20.58 | 19.49 | 19.99 | 284,865 | +0.66(+3.41%) |
Sep 27, 2022 | 18.87 | 19.79 | 18.82 | 19.33 | 360,197 | +0.69(+3.70%) |
Sep 26, 2022 | 18.73 | 19.32 | 18.32 | 18.64 | 309,786 | -0.04(-0.21%) |
Sep 23, 2022 | 18.66 | 18.98 | 17.81 | 18.68 | 248,507 | -0.27(-1.42%) |
Sep 22, 2022 | 19.89 | 20.10 | 18.68 | 18.95 | 249,034 | -1.01(-5.06%) |
Sep 21, 2022 | 20.18 | 20.81 | 19.68 | 19.96 | 179,656 | -0.13(-0.65%) |
Sep 20, 2022 | 20.01 | 20.32 | 19.24 | 20.09 | 511,687 | -0.23(-1.13%) |
Sep 19, 2022 | 22.19 | 22.65 | 19.61 | 20.32 | 1,067,701 | -2.06(-9.20%) |
Sep 16, 2022 | 23.25 | 24.92 | 22.04 | 22.38 | 318,229 | -1.28(-5.41%) |
Sep 15, 2022 | 23.00 | 23.74 | 22.66 | 23.66 | 105,614 | +0.53(+2.29%) |
Sep 14, 2022 | 22.37 | 23.13 | 22.00 | 23.13 | 121,319 | +0.58(+2.57%) |
Sep 13, 2022 | 22.05 | 23.52 | 21.61 | 22.55 | 206,816 | -0.16(-0.70%) |
Sep 12, 2022 | 23.51 | 23.79 | 22.16 | 22.71 | 153,154 | -0.73(-3.11%) |
Sep 09, 2022 | 23.77 | 23.77 | 23.04 | 23.44 | 232,014 | -0.24(-1.01%) |
Sep 08, 2022 | 24.41 | 24.92 | 23.67 | 23.68 | 94,038 | -0.82(-3.35%) |
Sep 07, 2022 | 23.53 | 24.58 | 23.37 | 24.50 | 184,891 | +0.91(+3.86%) |
Sep 06, 2022 | 23.95 | 24.28 | 23.31 | 23.59 | 184,323 | -0.33(-1.38%) |
Sep 02, 2022 | 24.73 | 24.88 | 23.77 | 23.92 | 152,722 | -0.65(-2.65%) |
Sep 01, 2022 | 23.58 | 24.91 | 23.19 | 24.57 | 207,779 | +0.89(+3.76%) |
Aug 31, 2022 | 22.58 | 23.88 | 22.54 | 23.68 | 171,404 | +1.04(+4.59%) |
Aug 30, 2022 | 23.20 | 23.50 | 22.48 | 22.64 | 280,101 | -0.57(-2.46%) |
Aug 29, 2022 | 23.21 | 23.95 | 23.19 | 23.21 | 157,694 | -0.42(-1.78%) |
Aug 26, 2022 | 24.17 | 24.17 | 23.05 | 23.63 | 178,049 | -0.70(-2.88%) |
Aug 25, 2022 | 24.81 | 25.04 | 23.18 | 24.33 | 154,315 | -0.42(-1.70%) |
Aug 24, 2022 | 24.04 | 25.07 | 23.72 | 24.75 | 169,900 | +0.98(+4.12%) |
Aug 23, 2022 | 23.00 | 23.91 | 22.79 | 23.77 | 111,792 | +0.87(+3.80%) |
Aug 22, 2022 | 22.97 | 23.52 | 22.50 | 22.90 | 144,600 | -0.27(-1.17%) |
Aug 19, 2022 | 23.83 | 24.30 | 22.90 | 23.17 | 108,037 | -0.88(-3.66%) |
Aug 18, 2022 | 23.73 | 24.25 | 23.40 | 24.05 | 523,731 | +0.05(+0.21%) |
Aug 17, 2022 | 24.50 | 24.94 | 23.95 | 24.00 | 147,706 | -0.59(-2.40%) |
Aug 16, 2022 | 25.57 | 26.39 | 24.40 | 24.59 | 154,323 | -1.13(-4.39%) |
Aug 15, 2022 | 25.00 | 26.05 | 24.28 | 25.72 | 89,439 | +0.68(+2.72%) |
Aug 12, 2022 | 24.93 | 25.96 | 24.93 | 25.04 | 232,198 | -0.01(-0.04%) |
Aug 11, 2022 | 26.61 | 28.11 | 24.93 | 25.05 | 757,672 | -1.27(-4.83%) |
Aug 10, 2022 | 26.92 | 27.63 | 25.69 | 26.32 | 483,896 | -0.18(-0.68%) |
Aug 09, 2022 | 27.51 | 29.69 | 24.80 | 26.50 | 538,186 | -1.67(-5.93%) |
Aug 08, 2022 | 28.72 | 30.81 | 28.03 | 28.17 | 318,612 | -0.76(-2.63%) |
Aug 05, 2022 | 28.00 | 29.98 | 27.73 | 28.93 | 324,407 | +0.72(+2.55%) |
Aug 04, 2022 | 26.08 | 28.39 | 25.79 | 28.21 | 162,452 | +2.07(+7.92%) |
Aug 03, 2022 | 26.66 | 27.35 | 25.86 | 26.14 | 160,920 | -0.49(-1.84%) |
Aug 02, 2022 | 24.98 | 28.20 | 24.98 | 26.63 | 466,022 | +1.87(+7.55%) |
Aug 01, 2022 | 23.95 | 25.36 | 23.92 | 24.76 | 134,413 | +0.58(+2.40%) |
Jul 29, 2022 | 24.13 | 24.27 | 23.40 | 24.18 | 84,403 | -0.18(-0.74%) |
Jul 28, 2022 | 24.52 | 24.61 | 23.87 | 24.36 | 84,482 | -0.21(-0.85%) |
Jul 27, 2022 | 25.11 | 25.11 | 23.51 | 24.57 | 154,409 | -0.36(-1.44%) |
Jul 26, 2022 | 24.40 | 25.56 | 24.00 | 24.93 | 94,579 | +0.29(+1.18%) |
Jul 25, 2022 | 24.81 | 25.00 | 24.14 | 24.64 | 137,175 | -0.17(-0.69%) |
Jul 22, 2022 | 25.72 | 26.42 | 24.71 | 24.81 | 97,986 | -0.74(-2.90%) |
Jul 21, 2022 | 26.18 | 26.39 | 25.24 | 25.55 | 169,484 | -0.47(-1.81%) |
Jul 20, 2022 | 26.53 | 27.22 | 25.34 | 26.02 | 164,280 | -0.50(-1.89%) |
Jul 19, 2022 | 26.35 | 26.92 | 25.75 | 26.52 | 166,376 | +0.34(+1.30%) |
Jul 18, 2022 | 28.20 | 28.50 | 25.89 | 26.18 | 392,429 | -1.20(-4.38%) |
Jul 15, 2022 | 27.23 | 27.89 | 26.23 | 27.38 | 532,453 | -0.07(-0.26%) |
Jul 14, 2022 | 25.92 | 28.11 | 25.57 | 27.45 | 579,459 | +1.52(+5.86%) |
Jul 13, 2022 | 22.94 | 26.03 | 22.94 | 25.93 | 532,468 | +2.38(+10.11%) |
Jul 12, 2022 | 23.58 | 24.71 | 22.71 | 23.55 | 356,619 | +0.36(+1.55%) |
Jul 11, 2022 | 24.50 | 24.50 | 23.19 | 23.19 | 155,807 | -1.34(-5.46%) |
Jul 08, 2022 | 24.09 | 24.90 | 23.92 | 24.53 | 102,716 | +0.11(+0.45%) |
Jul 07, 2022 | 23.52 | 25.12 | 23.52 | 24.42 | 467,856 | +0.86(+3.65%) |
Jul 06, 2022 | 22.93 | 24.26 | 22.68 | 23.56 | 458,587 | +0.72(+3.15%) |
Jul 05, 2022 | 21.95 | 22.91 | 21.33 | 22.84 | 724,245 | +0.51(+2.28%) |
Jul 01, 2022 | 22.60 | 23.20 | 21.50 | 22.33 | 166,146 | -0.31(-1.37%) |
Jun 30, 2022 | 22.03 | 22.73 | 21.64 | 22.64 | 281,020 | +0.53(+2.40%) |
Jun 29, 2022 | 21.62 | 22.46 | 21.28 | 22.11 | 269,108 | +0.49(+2.27%) |
Jun 28, 2022 | 22.06 | 22.51 | 21.37 | 21.62 | 161,922 | -0.57(-2.57%) |
Jun 27, 2022 | 21.99 | 22.97 | 21.64 | 22.19 | 367,006 | +0.11(+0.50%) |
Jun 24, 2022 | 21.71 | 22.50 | 21.00 | 22.08 | 2,045,525 | +0.74(+3.47%) |
Jun 23, 2022 | 21.02 | 21.43 | 20.58 | 21.34 | 299,999 | +0.46(+2.20%) |
Jun 22, 2022 | 20.59 | 21.42 | 20.03 | 20.88 | 333,743 | -0.02(-0.10%) |
Jun 21, 2022 | 20.41 | 21.20 | 19.88 | 20.90 | 268,785 | +1.02(+5.13%) |
Jun 17, 2022 | 19.18 | 20.73 | 19.18 | 19.88 | 568,878 | +0.90(+4.74%) |
Jun 16, 2022 | 19.31 | 19.55 | 18.50 | 18.98 | 103,137 | -0.74(-3.75%) |
Jun 15, 2022 | 20.40 | 20.74 | 19.59 | 19.72 | 172,388 | -0.29(-1.45%) |
Jun 14, 2022 | 19.80 | 20.40 | 18.81 | 20.01 | 95,549 | +0.33(+1.68%) |
Jun 13, 2022 | 19.55 | 20.34 | 19.02 | 19.68 | 139,472 | -0.80(-3.91%) |
Jun 10, 2022 | 21.39 | 21.39 | 19.72 | 20.48 | 147,084 | -1.16(-5.36%) |
Jun 09, 2022 | 22.65 | 23.19 | 21.55 | 21.64 | 255,945 | -1.16(-5.09%) |
Jun 08, 2022 | 22.31 | 23.34 | 22.01 | 22.80 | 378,856 | +0.37(+1.65%) |
Jun 07, 2022 | 21.08 | 22.79 | 20.84 | 22.43 | 1,119,085 | +1.06(+4.96%) |
Jun 06, 2022 | 21.15 | 21.66 | 19.75 | 21.37 | 629,376 | +0.45(+2.15%) |
Jun 03, 2022 | 18.81 | 21.60 | 18.43 | 20.92 | 985,207 | +2.12(+11.28%) |
Jun 02, 2022 | 18.60 | 19.27 | 17.49 | 18.80 | 291,328 | +0.02(+0.11%) |
Jun 01, 2022 | 18.31 | 19.28 | 18.10 | 18.78 | 792,107 | +0.22(+1.19%) |
May 31, 2022 | 19.62 | 19.62 | 17.63 | 18.56 | 675,466 | +0.03(+0.16%) |
May 27, 2022 | 14.50 | 18.72 | 14.50 | 18.53 | 675,952 | +4.55(+32.55%) |
May 26, 2022 | 14.81 | 14.86 | 13.46 | 13.98 | 727,460 | -0.83(-5.60%) |
May 25, 2022 | 14.82 | 16.38 | 14.33 | 14.81 | 238,098 | -0.06(-0.40%) |
May 24, 2022 | 15.97 | 16.14 | 14.65 | 14.87 | 240,125 | -1.21(-7.52%) |
May 23, 2022 | 16.87 | 17.09 | 15.90 | 16.08 | 196,744 | -0.72(-4.29%) |
May 20, 2022 | 16.39 | 17.25 | 15.91 | 16.80 | 262,016 | +0.58(+3.58%) |
May 19, 2022 | 16.05 | 16.35 | 15.51 | 16.22 | 156,207 | +0.41(+2.59%) |
May 18, 2022 | 15.95 | 16.48 | 15.47 | 15.81 | 209,488 | -0.47(-2.89%) |
May 17, 2022 | 16.54 | 16.93 | 16.07 | 16.28 | 467,357 | +0.30(+1.88%) |
May 16, 2022 | 16.00 | 17.11 | 15.36 | 15.98 | 204,396 | +0.01(+0.06%) |
May 13, 2022 | 15.95 | 16.93 | 14.86 | 15.97 | 223,877 | +0.31(+1.98%) |
May 12, 2022 | 16.03 | 16.34 | 14.78 | 15.66 | 229,275 | -0.60(-3.69%) |
May 11, 2022 | 18.04 | 18.40 | 16.06 | 16.26 | 451,474 | -1.81(-10.02%) |
May 10, 2022 | 17.77 | 19.25 | 16.91 | 18.07 | 557,153 | +1.24(+7.37%) |
May 09, 2022 | 17.47 | 18.00 | 16.30 | 16.83 | 359,726 | -1.09(-6.08%) |
May 06, 2022 | 18.51 | 18.74 | 17.06 | 17.92 | 697,471 | -0.58(-3.14%) |
May 05, 2022 | 20.02 | 20.47 | 18.34 | 18.50 | 241,326 | -1.54(-7.68%) |
May 04, 2022 | 21.16 | 21.16 | 18.98 | 20.04 | 565,157 | -1.09(-5.16%) |
May 03, 2022 | 20.82 | 21.76 | 20.72 | 21.13 | 344,915 | -0.14(-0.66%) |
May 02, 2022 | 20.29 | 21.47 | 20.25 | 21.27 | 343,730 | +0.87(+4.26%) |
Apr 29, 2022 | 21.42 | 21.96 | 20.36 | 20.40 | 216,883 | -1.02(-4.76%) |
Apr 28, 2022 | 22.00 | 22.01 | 20.03 | 21.42 | 211,615 | -0.39(-1.79%) |
Apr 27, 2022 | 21.60 | 22.20 | 21.25 | 21.81 | 396,722 | +0.34(+1.58%) |
Apr 26, 2022 | 22.80 | 22.80 | 21.10 | 21.47 | 178,570 | -1.35(-5.92%) |
Apr 25, 2022 | 22.36 | 23.04 | 21.94 | 22.82 | 189,625 | +0.43(+1.92%) |
Apr 22, 2022 | 21.74 | 22.81 | 21.18 | 22.39 | 307,000 | +0.39(+1.77%) |
Apr 21, 2022 | 23.88 | 23.99 | 21.74 | 22.00 | 272,648 | -1.68(-7.09%) |
Apr 20, 2022 | 24.34 | 24.34 | 23.28 | 23.68 | 119,063 | -0.60(-2.47%) |
Apr 19, 2022 | 23.79 | 24.50 | 23.40 | 24.28 | 145,713 | +0.25(+1.04%) |
Apr 18, 2022 | 25.89 | 25.89 | 23.77 | 24.03 | 98,893 | -2.13(-8.14%) |
Apr 14, 2022 | 24.90 | 26.43 | 24.56 | 26.16 | 169,861 | +1.24(+4.98%) |
Apr 13, 2022 | 24.12 | 25.17 | 23.94 | 24.92 | 154,739 | +0.66(+2.72%) |
Apr 12, 2022 | 25.25 | 26.19 | 23.96 | 24.26 | 303,088 | -1.01(-4.00%) |
Apr 11, 2022 | 27.50 | 27.75 | 25.14 | 25.27 | 664,318 | -2.73(-9.75%) |
Apr 08, 2022 | 28.98 | 28.98 | 27.23 | 28.00 | 709,690 | -1.00(-3.45%) |
Apr 07, 2022 | 29.11 | 29.63 | 27.78 | 29.00 | 101,970 | -0.25(-0.85%) |
Apr 06, 2022 | 28.85 | 29.74 | 28.09 | 29.25 | 102,287 | +0.09(+0.31%) |
Apr 05, 2022 | 27.88 | 29.82 | 27.75 | 29.16 | 306,403 | +1.17(+4.18%) |
Apr 04, 2022 | 27.33 | 28.58 | 26.09 | 27.99 | 157,400 | +0.74(+2.72%) |
Apr 01, 2022 | 26.54 | 27.38 | 25.57 | 27.25 | 191,789 | +0.81(+3.06%) |
Mar 31, 2022 | 26.30 | 27.26 | 26.17 | 26.44 | 92,299 | -0.08(-0.30%) |
Mar 30, 2022 | 26.47 | 27.71 | 26.04 | 26.52 | 113,651 | -0.26(-0.97%) |
Mar 29, 2022 | 25.94 | 26.91 | 25.94 | 26.78 | 54,227 | +1.19(+4.65%) |
Mar 28, 2022 | 26.73 | 26.91 | 25.33 | 25.59 | 46,638 | -1.38(-5.12%) |
Mar 25, 2022 | 27.17 | 27.59 | 26.54 | 26.97 | 88,177 | +0.04(+0.15%) |
Mar 24, 2022 | 26.90 | 27.10 | 26.47 | 26.93 | 51,160 | +0.28(+1.05%) |
Mar 23, 2022 | 27.04 | 27.19 | 25.95 | 26.65 | 71,209 | -0.61(-2.24%) |
Mar 22, 2022 | 27.23 | 28.14 | 26.51 | 27.26 | 75,977 | +0.05(+0.18%) |
Mar 21, 2022 | 27.56 | 27.96 | 26.91 | 27.21 | 95,030 | -0.23(-0.84%) |
Mar 18, 2022 | 27.91 | 28.48 | 27.30 | 27.44 | 118,619 | -0.86(-3.04%) |
Mar 17, 2022 | 27.94 | 29.15 | 27.87 | 28.30 | 45,388 | -0.14(-0.49%) |
Mar 16, 2022 | 26.59 | 28.45 | 26.40 | 28.44 | 107,335 | +2.24(+8.55%) |
Mar 15, 2022 | 26.31 | 26.31 | 25.01 | 26.20 | 56,146 | +0.45(+1.75%) |
Mar 14, 2022 | 27.10 | 27.46 | 25.52 | 25.75 | 105,524 | -1.44(-5.30%) |
Mar 11, 2022 | 27.96 | 28.27 | 26.98 | 27.19 | 72,386 | -0.77(-2.75%) |
Mar 10, 2022 | 26.91 | 28.13 | 26.57 | 27.96 | 60,468 | +0.69(+2.53%) |
Mar 09, 2022 | 26.01 | 27.36 | 25.59 | 27.27 | 197,733 | +1.97(+7.79%) |
Mar 08, 2022 | 25.92 | 26.24 | 25.22 | 25.30 | 101,385 | -0.38(-1.48%) |
Mar 07, 2022 | 26.17 | 27.06 | 25.18 | 25.68 | 193,936 | -0.75(-2.84%) |
Mar 04, 2022 | 27.09 | 28.05 | 26.17 | 26.43 | 208,907 | -0.73(-2.69%) |
Mar 03, 2022 | 29.57 | 29.73 | 26.38 | 27.16 | 279,882 | -2.24(-7.62%) |
Mar 02, 2022 | 28.41 | 30.26 | 28.11 | 29.40 | 126,564 | +0.92(+3.23%) |
Mar 01, 2022 | 28.38 | 29.73 | 27.66 | 28.48 | 122,453 | +0.39(+1.39%) |
Feb 28, 2022 | 26.59 | 28.09 | 26.29 | 28.09 | 131,979 | +1.32(+4.93%) |
Feb 25, 2022 | 25.78 | 26.93 | 25.93 | 26.77 | 84,214 | +1.19(+4.65%) |
Feb 24, 2022 | 24.48 | 25.86 | 24.18 | 25.58 | 124,589 | +0.43(+1.71%) |
Feb 23, 2022 | 25.48 | 25.76 | 25.05 | 25.15 | 86,172 | -0.15(-0.59%) |
Feb 22, 2022 | 25.30 | 25.78 | 25.28 | 25.30 | 200,868 | -0.14(-0.55%) |
Feb 18, 2022 | 25.44 | 0 | -1.05(-3.96%) | |||
Feb 17, 2022 | 27.64 | 27.96 | 26.43 | 26.49 | 143,872 | -1.26(-4.54%) |
Feb 16, 2022 | 26.86 | 28.51 | 26.74 | 27.75 | 88,060 | +0.91(+3.39%) |
Feb 15, 2022 | 25.82 | 26.95 | 25.82 | 26.84 | 128,272 | +1.22(+4.76%) |
Feb 14, 2022 | 26.56 | 26.56 | 25.50 | 25.62 | 72,619 | -1.12(-4.19%) |
Feb 11, 2022 | 26.54 | 27.58 | 26.48 | 26.74 | 93,865 | +0.41(+1.56%) |
Feb 10, 2022 | 26.34 | 27.44 | 26.01 | 26.33 | 153,254 | +0.19(+0.73%) |
Feb 09, 2022 | 25.54 | 26.27 | 25.00 | 26.14 | 121,543 | +0.98(+3.90%) |
Feb 08, 2022 | 25.64 | 25.69 | 24.29 | 25.16 | 107,375 | -0.69(-2.67%) |
Feb 07, 2022 | 25.88 | 27.15 | 25.42 | 25.85 | 100,537 | +0.01(+0.04%) |
Feb 04, 2022 | 24.89 | 26.13 | 24.71 | 25.84 | 75,536 | +0.83(+3.32%) |
Feb 03, 2022 | 24.79 | 25.15 | 25.01 | 78,102 | -0.06(-0.24%) | |
Feb 02, 2022 | 25.55 | 25.55 | 24.00 | 25.07 | 81,418 | -0.22(-0.87%) |
Feb 01, 2022 | 24.73 | 25.50 | 24.31 | 25.29 | 297,543 | +0.68(+2.76%) |
Jan 31, 2022 | 23.84 | 24.61 | 152,409 | +1.03(+4.37%) | ||
Jan 28, 2022 | 23.76 | 23.95 | 22.22 | 23.58 | 185,142 | -0.40(-1.67%) |
Jan 27, 2022 | 25.35 | 26.00 | 23.84 | 23.98 | 151,950 | -1.00(-4.00%) |
Jan 26, 2022 | 25.72 | 27.17 | 24.41 | 24.98 | 421,384 | -1.33(-5.06%) |
Jan 25, 2022 | 26.02 | 26.68 | 24.71 | 26.31 | 139,581 | -0.19(-0.72%) |
Jan 24, 2022 | 25.44 | 26.73 | 24.50 | 26.50 | 142,394 | +0.60(+2.32%) |
Jan 21, 2022 | 25.90 | 26.50 | 25.17 | 25.90 | 87,867 | -0.14(-0.54%) |
Jan 20, 2022 | 26.62 | 28.34 | 26.04 | 26.04 | 153,549 | -0.48(-1.81%) |
Jan 19, 2022 | 26.92 | 27.97 | 26.45 | 26.52 | 109,454 | -0.27(-1.01%) |
Jan 18, 2022 | 28.18 | 28.50 | 26.74 | 26.79 | 136,969 | -1.67(-5.87%) |
Jan 14, 2022 | 28.46 | 0 | +0.83(+3.00%) | |||
Jan 13, 2022 | 27.77 | 28.50 | 26.66 | 27.63 | 153,736 | -0.30(-1.07%) |
Jan 12, 2022 | 29.73 | 29.74 | 27.57 | 27.93 | 375,710 | -1.85(-6.21%) |
Jan 11, 2022 | 28.68 | 30.23 | 28.50 | 29.78 | 187,673 | +1.28(+4.49%) |
Jan 10, 2022 | 28.79 | 29.11 | 27.84 | 28.50 | 153,414 | -0.64(-2.20%) |
Jan 07, 2022 | 28.93 | 29.76 | 28.40 | 29.14 | 149,160 | +0.07(+0.24%) |
Jan 06, 2022 | 29.12 | 30.43 | 27.83 | 29.07 | 168,883 | -0.27(-0.92%) |
Jan 05, 2022 | 29.51 | 30.30 | 28.82 | 29.34 | 162,482 | -0.34(-1.15%) |
Jan 04, 2022 | 30.94 | 30.94 | 29.37 | 29.68 | 122,410 | -1.23(-3.98%) |
Jan 03, 2022 | 31.96 | 32.37 | 30.20 | 30.91 | 269,262 | -0.89(-2.80%) |
Dec 31, 2021 | 32.42 | 33.09 | 31.74 | 31.80 | 133,526 | -0.49(-1.52%) |
Dec 30, 2021 | 32.00 | 32.88 | 31.68 | 32.29 | 153,874 | +0.17(+0.53%) |
Dec 29, 2021 | 32.02 | 32.38 | 31.47 | 32.12 | 147,018 | -0.04(-0.12%) |
Dec 28, 2021 | 31.74 | 32.70 | 31.62 | 32.16 | 127,829 | +0.19(+0.59%) |
Dec 27, 2021 | 32.30 | 32.56 | 31.35 | 31.97 | 93,985 | -0.27(-0.84%) |
Dec 23, 2021 | 31.76 | 32.56 | 31.31 | 32.24 | 212,209 | +0.48(+1.51%) |
Dec 22, 2021 | 30.95 | 32.16 | 30.16 | 31.76 | 157,596 | +0.70(+2.25%) |
Dec 21, 2021 | 30.16 | 31.06 | 29.40 | 31.06 | 746,868 | +1.19(+3.98%) |
Dec 20, 2021 | 29.87 | 30.77 | 29.17 | 29.87 | 332,338 | -0.42(-1.39%) |
Dec 17, 2021 | 29.73 | 30.60 | 29.42 | 30.29 | 632,225 | -0.04(-0.13%) |
Dec 16, 2021 | 30.47 | 30.74 | 29.58 | 30.33 | 247,957 | -0.16(-0.52%) |
Dec 15, 2021 | 27.91 | 30.50 | 27.32 | 30.49 | 350,152 | +2.38(+8.47%) |
Dec 14, 2021 | 28.04 | 28.75 | 27.09 | 28.11 | 151,140 | -0.32(-1.13%) |
Dec 13, 2021 | 28.70 | 29.92 | 27.83 | 28.43 | 195,147 | -0.02(-0.07%) |
Dec 10, 2021 | 27.17 | 28.51 | 26.93 | 28.45 | 212,161 | +1.28(+4.71%) |
Dec 09, 2021 | 26.77 | 28.35 | 26.57 | 27.17 | 160,459 | +0.08(+0.30%) |
Dec 08, 2021 | 26.35 | 27.51 | 25.94 | 27.09 | 878,537 | +0.85(+3.24%) |
Dec 07, 2021 | 25.05 | 26.55 | 25.05 | 26.24 | 143,277 | +1.45(+5.85%) |
Dec 06, 2021 | 25.50 | 26.57 | 23.68 | 24.79 | 173,428 | +0.12(+0.49%) |
Dec 03, 2021 | 25.83 | 25.93 | 24.42 | 24.67 | 164,083 | -1.24(-4.79%) |
Dec 02, 2021 | 25.12 | 26.36 | 24.55 | 25.91 | 202,716 | +0.86(+3.43%) |
Dec 01, 2021 | 26.11 | 26.47 | 24.47 | 25.05 | 225,948 | -0.96(-3.69%) |
Nov 30, 2021 | 24.99 | 26.54 | 24.69 | 26.01 | 481,955 | +1.03(+4.12%) |
Nov 29, 2021 | 26.82 | 26.95 | 24.91 | 24.98 | 151,073 | -1.52(-5.74%) |
Nov 26, 2021 | 26.29 | 26.84 | 25.99 | 26.50 | 81,342 | -0.03(-0.11%) |
Nov 24, 2021 | 25.31 | 26.62 | 24.77 | 26.53 | 209,977 | +1.15(+4.53%) |
Nov 23, 2021 | 26.10 | 26.66 | 24.60 | 25.38 | 214,549 | -0.87(-3.31%) |
Nov 22, 2021 | 28.40 | 28.92 | 26.17 | 26.25 | 233,837 | -2.31(-8.09%) |
Nov 19, 2021 | 28.31 | 29.08 | 27.51 | 28.56 | 392,824 | +0.26(+0.92%) |
Nov 18, 2021 | 28.54 | 28.65 | 28.24 | 28.30 | 146,126 | -0.23(-0.81%) |
Nov 17, 2021 | 29.39 | 29.39 | 28.14 | 28.53 | 233,438 | -0.12(-0.42%) |
Nov 16, 2021 | 29.54 | 29.75 | 28.38 | 28.65 | 214,329 | -1.01(-3.41%) |
Nov 15, 2021 | 29.35 | 29.68 | 28.94 | 29.66 | 176,707 | +0.46(+1.58%) |
Nov 12, 2021 | 29.58 | 29.58 | 27.98 | 29.20 | 266,317 | +0.88(+3.11%) |
Nov 11, 2021 | 28.30 | 28.75 | 27.89 | 28.32 | 190,309 | +0.00(+0.00%) |
Nov 10, 2021 | 27.23 | 28.32 | 309,627 | +0.85(+3.09%) | ||
Nov 09, 2021 | 27.18 | 27.72 | 26.94 | 27.47 | 225,464 | -0.11(-0.40%) |
Nov 08, 2021 | 29.69 | 29.69 | 26.70 | 27.58 | 398,559 | -2.13(-7.17%) |
Nov 05, 2021 | 29.33 | 30.31 | 28.29 | 29.71 | 1,300,349 | -1.68(-5.35%) |
Nov 04, 2021 | 31.59 | 32.35 | 31.08 | 31.39 | 158,455 | -0.23(-0.73%) |
Nov 03, 2021 | 31.00 | 33.00 | 30.30 | 31.62 | 473,530 | +1.12(+3.67%) |
Nov 02, 2021 | 29.12 | 30.55 | 28.38 | 30.50 | 247,227 | +1.26(+4.31%) |
Nov 01, 2021 | 28.05 | 29.30 | 28.05 | 29.24 | 250,241 | +1.19(+4.24%) |
Oct 29, 2021 | 27.11 | 28.11 | 26.96 | 28.05 | 200,456 | +1.01(+3.74%) |
Oct 28, 2021 | 26.78 | 27.12 | 26.04 | 27.04 | 174,505 | +0.19(+0.71%) |
Oct 27, 2021 | 27.05 | 27.61 | 26.48 | 26.85 | 214,189 | -0.28(-1.03%) |
Oct 26, 2021 | 27.93 | 27.13 | 317,949 | -0.86(-3.07%) | ||
Oct 25, 2021 | 28.35 | 28.68 | 27.57 | 27.99 | 431,951 | -0.36(-1.27%) |
Oct 22, 2021 | 28.40 | 28.58 | 27.87 | 28.35 | 423,517 | -0.25(-0.87%) |
Oct 21, 2021 | 28.54 | 29.00 | 28.16 | 28.60 | 205,402 | +0.13(+0.46%) |
Oct 20, 2021 | 28.27 | 29.23 | 28.16 | 28.47 | 365,167 | +0.04(+0.14%) |
Oct 19, 2021 | 29.45 | 30.77 | 28.26 | 28.43 | 335,065 | -0.82(-2.80%) |
Oct 18, 2021 | 30.72 | 31.57 | 29.11 | 29.25 | 380,293 | -1.64(-5.31%) |
Oct 15, 2021 | 30.19 | 31.34 | 30.03 | 30.89 | 212,635 | +0.53(+1.75%) |
Oct 14, 2021 | 31.60 | 31.60 | 30.00 | 30.36 | 212,346 | -0.78(-2.50%) |
Oct 13, 2021 | 30.95 | 31.80 | 30.25 | 31.14 | 328,718 | +0.64(+2.10%) |
Oct 12, 2021 | 30.59 | 31.71 | 29.39 | 30.50 | 626,774 | -0.49(-1.58%) |
Oct 11, 2021 | 28.27 | 31.57 | 27.95 | 30.99 | 802,625 | +2.89(+10.28%) |
Oct 08, 2021 | 27.75 | 28.86 | 26.81 | 28.10 | 1,846,018 | +0.61(+2.22%) |
Oct 07, 2021 | 29.15 | 29.77 | 24.78 | 27.49 | 16,220,763 | +7.66(+38.63%) |
Oct 06, 2021 | 20.13 | 20.68 | 19.80 | 19.83 | 49,495 | -0.40(-1.98%) |
Oct 05, 2021 | 21.50 | 21.60 | 19.92 | 20.23 | 173,266 | -1.28(-5.95%) |
Oct 04, 2021 | 21.78 | 22.19 | 20.76 | 21.51 | 87,940 | -0.49(-2.23%) |