Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.23 | 22.44 | 21.37 | 21.40 | 525,900 | -0.68(-3.07%) |
Sep 29, 2022 | 21.77 | 22.15 | 21.08 | 22.07 | 481,684 | +0.04(+0.18%) |
Sep 28, 2022 | 21.86 | 22.22 | 21.47 | 22.04 | 657,850 | +0.49(+2.29%) |
Sep 27, 2022 | 22.39 | 22.39 | 21.34 | 21.54 | 821,545 | -0.52(-2.37%) |
Sep 26, 2022 | 22.25 | 22.52 | 21.58 | 22.07 | 866,637 | -0.22(-1.00%) |
Sep 23, 2022 | 22.58 | 22.70 | 21.62 | 22.29 | 902,275 | -0.57(-2.50%) |
Sep 22, 2022 | 24.02 | 24.02 | 22.84 | 22.86 | 904,639 | -1.25(-5.18%) |
Sep 21, 2022 | 25.14 | 25.14 | 24.09 | 24.11 | 577,262 | -0.82(-3.30%) |
Sep 20, 2022 | 25.29 | 25.29 | 24.67 | 24.93 | 417,061 | -0.52(-2.05%) |
Sep 19, 2022 | 25.14 | 25.56 | 24.76 | 25.45 | 506,950 | +0.15(+0.57%) |
Sep 16, 2022 | 24.67 | 25.37 | 24.45 | 25.31 | 1,388,348 | +0.45(+1.79%) |
Sep 15, 2022 | 25.00 | 25.45 | 24.79 | 24.86 | 418,923 | -0.13(-0.50%) |
Sep 14, 2022 | 25.32 | 25.32 | 24.55 | 24.99 | 452,040 | -0.23(-0.92%) |
Sep 13, 2022 | 25.71 | 25.91 | 25.15 | 25.22 | 465,167 | -1.32(-4.96%) |
Sep 12, 2022 | 26.14 | 26.60 | 25.89 | 26.54 | 415,532 | +0.76(+2.97%) |
Sep 09, 2022 | 25.79 | 25.98 | 25.42 | 25.77 | 287,620 | +0.22(+0.87%) |
Sep 08, 2022 | 24.83 | 25.60 | 24.70 | 25.55 | 337,560 | +0.60(+2.41%) |
Sep 07, 2022 | 24.04 | 25.16 | 23.79 | 24.95 | 572,300 | +0.94(+3.91%) |
Sep 06, 2022 | 24.49 | 24.55 | 23.69 | 24.01 | 824,691 | -0.32(-1.31%) |
Sep 02, 2022 | 24.79 | 24.79 | 24.08 | 24.33 | 516,337 | -0.06(-0.24%) |
Sep 01, 2022 | 24.50 | 24.51 | 23.82 | 24.39 | 585,393 | -0.44(-1.76%) |
Aug 31, 2022 | 25.09 | 25.27 | 24.80 | 24.82 | 537,128 | -0.09(-0.35%) |
Aug 30, 2022 | 25.82 | 25.82 | 24.76 | 24.91 | 618,651 | -0.83(-3.23%) |
Aug 29, 2022 | 25.36 | 25.80 | 25.17 | 25.74 | 606,449 | +0.09(+0.34%) |
Aug 26, 2022 | 26.67 | 26.67 | 25.58 | 25.66 | 660,051 | -1.17(-4.37%) |
Aug 25, 2022 | 26.39 | 26.94 | 26.26 | 26.83 | 541,083 | +0.50(+1.91%) |
Aug 24, 2022 | 25.83 | 26.35 | 25.72 | 26.33 | 654,820 | +0.52(+2.03%) |
Aug 23, 2022 | 25.99 | 26.33 | 25.71 | 25.80 | 470,691 | -0.01(-0.04%) |
Aug 22, 2022 | 25.55 | 25.88 | 25.20 | 25.81 | 441,748 | -0.03(-0.11%) |
Aug 19, 2022 | 26.40 | 26.43 | 25.82 | 25.84 | 458,573 | -0.64(-2.41%) |
Aug 18, 2022 | 26.17 | 26.57 | 26.06 | 26.48 | 462,866 | +0.30(+1.15%) |
Aug 17, 2022 | 26.37 | 26.63 | 25.66 | 26.18 | 631,964 | -0.45(-1.67%) |
Aug 16, 2022 | 26.92 | 26.92 | 26.03 | 26.63 | 636,470 | -0.22(-0.83%) |
Aug 15, 2022 | 26.61 | 26.93 | 26.28 | 26.85 | 484,804 | +0.11(+0.42%) |
Aug 12, 2022 | 25.98 | 26.76 | 25.85 | 26.74 | 481,621 | +0.94(+3.66%) |
Aug 11, 2022 | 26.22 | 26.73 | 25.69 | 25.79 | 464,528 | -0.13(-0.52%) |
Aug 10, 2022 | 25.76 | 26.09 | 25.23 | 25.93 | 625,332 | +0.68(+2.71%) |
Aug 09, 2022 | 27.39 | 27.59 | 25.19 | 25.24 | 830,900 | -2.47(-8.90%) |
Aug 08, 2022 | 27.25 | 27.85 | 27.03 | 27.71 | 968,244 | +0.46(+1.70%) |
Aug 05, 2022 | 23.90 | 27.27 | 23.22 | 27.25 | 1,582,606 | +1.08(+4.13%) |
Aug 04, 2022 | 28.34 | 28.56 | 25.92 | 26.17 | 1,172,502 | -2.23(-7.84%) |
Aug 03, 2022 | 28.52 | 28.86 | 28.23 | 28.39 | 538,525 | +0.07(+0.24%) |
Aug 02, 2022 | 28.91 | 29.21 | 28.32 | 28.33 | 549,539 | -0.31(-1.08%) |
Aug 01, 2022 | 28.33 | 28.66 | 28.05 | 28.64 | 461,265 | +0.09(+0.30%) |
Jul 29, 2022 | 28.49 | 28.71 | 27.93 | 28.55 | 424,753 | +0.16(+0.58%) |
Jul 28, 2022 | 27.86 | 28.48 | 27.66 | 28.38 | 355,178 | +0.44(+1.59%) |
Jul 27, 2022 | 27.74 | 28.03 | 27.54 | 27.94 | 321,169 | +0.33(+1.19%) |
Jul 26, 2022 | 27.46 | 27.69 | 27.12 | 27.61 | 210,023 | +0.26(+0.95%) |
Jul 25, 2022 | 27.32 | 27.44 | 26.97 | 27.35 | 370,010 | +0.01(+0.04%) |
Jul 22, 2022 | 27.30 | 27.65 | 27.01 | 27.34 | 884,704 | +0.64(+2.38%) |
Jul 21, 2022 | 26.12 | 26.72 | 26.00 | 26.71 | 489,124 | +0.24(+0.91%) |
Jul 20, 2022 | 26.39 | 26.78 | 25.94 | 26.47 | 971,900 | +0.15(+0.59%) |
Jul 19, 2022 | 25.58 | 26.52 | 25.58 | 26.31 | 498,894 | +1.03(+4.08%) |
Jul 18, 2022 | 25.64 | 25.82 | 25.25 | 25.28 | 444,418 | -0.16(-0.64%) |
Jul 15, 2022 | 25.07 | 25.71 | 24.64 | 25.45 | 499,545 | +0.88(+3.57%) |
Jul 14, 2022 | 24.11 | 24.60 | 23.88 | 24.57 | 465,337 | +0.07(+0.28%) |
Jul 13, 2022 | 24.22 | 24.55 | 23.97 | 24.50 | 448,388 | -0.02(-0.08%) |
Jul 12, 2022 | 24.07 | 24.67 | 24.07 | 24.52 | 418,253 | +0.40(+1.68%) |
Jul 11, 2022 | 24.70 | 24.70 | 23.98 | 24.12 | 405,975 | -0.64(-2.57%) |
Jul 08, 2022 | 24.39 | 24.92 | 24.32 | 24.75 | 995,153 | +0.25(+1.02%) |
Jul 07, 2022 | 24.08 | 24.68 | 24.06 | 24.50 | 571,521 | +0.66(+2.79%) |
Jul 06, 2022 | 24.52 | 24.65 | 23.66 | 23.84 | 996,630 | -0.94(-3.81%) |
Jul 05, 2022 | 23.75 | 24.80 | 23.60 | 24.78 | 859,720 | +0.52(+2.15%) |
Jul 01, 2022 | 22.60 | 24.36 | 22.41 | 24.26 | 867,139 | +1.49(+6.56%) |
Jun 30, 2022 | 22.63 | 23.04 | 22.44 | 22.77 | 1,119,443 | -0.54(-2.32%) |
Jun 29, 2022 | 23.23 | 23.41 | 22.97 | 23.31 | 416,835 | +0.13(+0.58%) |
Jun 28, 2022 | 24.29 | 24.58 | 23.09 | 23.17 | 634,324 | -0.88(-3.65%) |
Jun 27, 2022 | 23.94 | 24.10 | 23.37 | 24.05 | 574,906 | +0.47(+2.00%) |
Jun 24, 2022 | 23.47 | 24.06 | 23.47 | 23.58 | 2,425,317 | +0.30(+1.28%) |
Jun 23, 2022 | 23.37 | 23.43 | 23.01 | 23.28 | 635,149 | +0.12(+0.50%) |
Jun 22, 2022 | 22.32 | 23.38 | 22.32 | 23.16 | 849,865 | +0.54(+2.39%) |
Jun 21, 2022 | 22.56 | 22.91 | 22.12 | 22.62 | 976,227 | +0.59(+2.67%) |
Jun 17, 2022 | 21.53 | 22.59 | 21.53 | 22.03 | 2,070,049 | +0.60(+2.79%) |
Jun 16, 2022 | 21.74 | 21.74 | 21.01 | 21.44 | 1,224,787 | -0.80(-3.60%) |
Jun 15, 2022 | 22.02 | 22.39 | 21.58 | 22.24 | 1,134,147 | +0.44(+2.03%) |
Jun 14, 2022 | 22.16 | 22.44 | 21.49 | 21.79 | 1,164,878 | -0.44(-1.99%) |
Jun 13, 2022 | 22.65 | 22.88 | 22.21 | 22.24 | 920,157 | -1.14(-4.87%) |
Jun 10, 2022 | 23.13 | 23.77 | 22.79 | 23.37 | 762,742 | +0.00(+0.00%) |
Jun 09, 2022 | 23.24 | 23.74 | 22.96 | 23.37 | 764,083 | -0.01(-0.04%) |
Jun 08, 2022 | 23.59 | 23.70 | 23.28 | 23.38 | 797,787 | -0.58(-2.41%) |
Jun 07, 2022 | 24.00 | 24.23 | 23.57 | 23.96 | 775,111 | -0.30(-1.23%) |
Jun 06, 2022 | 24.69 | 24.69 | 24.01 | 24.26 | 816,014 | -0.42(-1.72%) |
Jun 03, 2022 | 23.72 | 24.93 | 23.46 | 24.68 | 887,861 | +0.73(+3.06%) |
Jun 02, 2022 | 23.47 | 24.00 | 22.65 | 23.95 | 569,732 | +0.67(+2.90%) |
Jun 01, 2022 | 23.47 | 23.59 | 22.92 | 23.28 | 656,988 | -0.19(-0.82%) |
May 31, 2022 | 23.51 | 24.00 | 23.26 | 23.47 | 691,513 | -0.34(-1.42%) |
May 27, 2022 | 23.85 | 24.02 | 23.53 | 23.81 | 519,407 | +0.14(+0.61%) |
May 26, 2022 | 23.98 | 24.14 | 23.55 | 23.66 | 510,980 | +0.04(+0.16%) |
May 25, 2022 | 23.27 | 23.76 | 23.14 | 23.62 | 471,356 | +0.28(+1.20%) |
May 24, 2022 | 23.01 | 23.34 | 22.72 | 23.34 | 744,360 | +0.13(+0.58%) |
May 23, 2022 | 23.70 | 23.75 | 22.48 | 23.21 | 689,966 | -0.21(-0.91%) |
May 20, 2022 | 23.38 | 23.51 | 22.45 | 23.42 | 693,408 | +0.31(+1.33%) |
May 19, 2022 | 23.35 | 23.70 | 23.07 | 23.11 | 873,800 | -0.56(-2.36%) |
May 18, 2022 | 24.13 | 24.42 | 23.58 | 23.67 | 1,038,636 | -0.59(-2.44%) |
May 17, 2022 | 23.62 | 24.37 | 23.54 | 24.26 | 631,519 | +0.92(+3.94%) |
May 16, 2022 | 24.55 | 24.67 | 23.32 | 23.34 | 1,309,904 | -1.40(-5.66%) |
May 13, 2022 | 22.67 | 25.00 | 22.63 | 24.74 | 2,557,350 | +2.36(+10.54%) |
May 12, 2022 | 20.60 | 22.41 | 20.52 | 22.38 | 1,188,337 | +1.61(+7.76%) |
May 11, 2022 | 21.58 | 21.96 | 20.69 | 20.77 | 1,015,512 | -0.50(-2.34%) |
May 10, 2022 | 21.23 | 21.68 | 20.83 | 21.27 | 918,101 | +0.02(+0.09%) |
May 09, 2022 | 22.19 | 22.44 | 20.98 | 21.25 | 834,149 | -1.15(-5.14%) |
May 06, 2022 | 21.72 | 23.95 | 21.72 | 22.40 | 1,578,893 | +0.78(+3.59%) |
May 05, 2022 | 22.08 | 22.48 | 21.48 | 21.63 | 742,936 | -0.58(-2.59%) |
May 04, 2022 | 21.80 | 22.35 | 21.41 | 22.20 | 911,534 | +0.62(+2.89%) |
May 03, 2022 | 20.97 | 22.00 | 20.97 | 21.58 | 910,803 | +0.50(+2.37%) |
May 02, 2022 | 21.58 | 21.92 | 20.85 | 21.08 | 924,690 | -0.60(-2.79%) |
Apr 29, 2022 | 21.63 | 22.22 | 21.56 | 21.68 | 783,439 | -0.08(-0.35%) |
Apr 28, 2022 | 21.58 | 21.95 | 21.00 | 21.76 | 717,410 | +0.36(+1.70%) |
Apr 27, 2022 | 21.51 | 21.96 | 21.24 | 21.40 | 822,548 | -0.23(-1.06%) |
Apr 26, 2022 | 21.63 | 22.07 | 21.34 | 21.63 | 761,599 | -0.51(-2.30%) |
Apr 25, 2022 | 21.14 | 22.23 | 21.03 | 22.14 | 962,191 | +0.82(+3.87%) |
Apr 22, 2022 | 22.88 | 22.90 | 21.20 | 21.31 | 1,141,092 | -2.10(-8.97%) |
Apr 21, 2022 | 23.98 | 23.98 | 23.36 | 23.41 | 462,113 | -0.35(-1.49%) |
Apr 20, 2022 | 23.62 | 24.02 | 23.48 | 23.77 | 574,277 | +0.39(+1.68%) |
Apr 19, 2022 | 22.94 | 23.84 | 22.94 | 23.37 | 546,280 | +0.43(+1.88%) |
Apr 18, 2022 | 23.45 | 23.69 | 22.86 | 22.94 | 585,340 | -0.70(-2.96%) |
Apr 14, 2022 | 23.39 | 23.88 | 23.39 | 23.64 | 493,328 | +0.31(+1.32%) |
Apr 13, 2022 | 23.55 | 23.69 | 23.29 | 23.33 | 509,498 | +0.00(+0.00%) |
Apr 12, 2022 | 23.06 | 23.67 | 23.02 | 23.33 | 568,134 | +0.48(+2.10%) |
Apr 11, 2022 | 22.97 | 23.53 | 22.75 | 22.85 | 751,521 | -0.11(-0.46%) |
Apr 08, 2022 | 23.19 | 23.37 | 22.92 | 22.96 | 575,220 | -0.24(-1.03%) |
Apr 07, 2022 | 23.24 | 23.37 | 22.91 | 23.20 | 716,665 | -0.02(-0.08%) |
Apr 06, 2022 | 22.77 | 23.37 | 22.39 | 23.22 | 2,647,537 | +0.24(+1.04%) |
Apr 05, 2022 | 23.50 | 23.71 | 22.92 | 22.98 | 1,081,008 | -0.32(-1.36%) |
Apr 04, 2022 | 23.70 | 23.78 | 22.98 | 23.30 | 877,197 | -0.34(-1.42%) |
Apr 01, 2022 | 22.98 | 23.71 | 22.98 | 23.63 | 909,476 | +0.62(+2.71%) |
Mar 31, 2022 | 22.86 | 23.20 | 22.86 | 23.01 | 653,502 | +0.06(+0.25%) |
Mar 30, 2022 | 23.87 | 23.96 | 22.75 | 22.95 | 967,044 | -0.87(-3.66%) |
Mar 29, 2022 | 23.32 | 23.87 | 23.25 | 23.82 | 790,900 | +0.84(+3.67%) |
Mar 28, 2022 | 22.56 | 23.00 | 22.30 | 22.98 | 610,975 | +0.28(+1.23%) |
Mar 25, 2022 | 23.40 | 23.46 | 22.46 | 22.70 | 920,541 | -0.78(-3.31%) |
Mar 24, 2022 | 23.60 | 23.78 | 23.42 | 23.48 | 760,078 | -0.02(-0.08%) |
Mar 23, 2022 | 23.83 | 23.94 | 23.33 | 23.50 | 955,026 | -0.55(-2.27%) |
Mar 22, 2022 | 24.33 | 24.65 | 23.99 | 24.04 | 902,499 | -0.15(-0.63%) |
Mar 21, 2022 | 24.26 | 24.67 | 24.04 | 24.20 | 678,112 | -0.07(-0.28%) |
Mar 18, 2022 | 24.06 | 24.42 | 23.67 | 24.26 | 1,404,650 | +0.14(+0.60%) |
Mar 17, 2022 | 23.32 | 24.17 | 23.32 | 24.12 | 701,842 | +0.58(+2.44%) |
Mar 16, 2022 | 23.16 | 23.78 | 23.01 | 23.55 | 1,272,321 | +0.26(+1.11%) |
Mar 15, 2022 | 23.13 | 23.49 | 23.02 | 23.29 | 887,910 | +0.36(+1.59%) |
Mar 14, 2022 | 23.15 | 23.45 | 22.55 | 22.92 | 1,053,138 | -0.06(-0.25%) |
Mar 11, 2022 | 23.24 | 23.53 | 22.92 | 22.98 | 1,035,285 | -0.14(-0.62%) |
Mar 10, 2022 | 22.90 | 23.12 | 863,389 | -0.23(-0.99%) | ||
Mar 09, 2022 | 23.32 | 23.87 | 23.25 | 23.35 | 773,037 | +0.57(+2.48%) |
Mar 08, 2022 | 22.39 | 23.20 | 22.13 | 22.79 | 896,404 | +0.31(+1.37%) |
Mar 07, 2022 | 22.67 | 22.99 | 22.43 | 22.48 | 878,197 | -0.26(-1.14%) |
Mar 04, 2022 | 22.56 | 22.97 | 22.27 | 22.74 | 753,933 | -0.12(-0.50%) |
Mar 03, 2022 | 23.06 | 23.14 | 22.63 | 22.85 | 672,141 | -0.01(-0.06%) |
Mar 02, 2022 | 22.57 | 23.08 | 22.42 | 22.87 | 653,879 | +0.57(+2.57%) |
Mar 01, 2022 | 21.74 | 22.55 | 21.74 | 22.30 | 1,045,448 | +0.21(+0.95%) |
Feb 28, 2022 | 21.61 | 22.40 | 21.39 | 22.09 | 1,294,399 | +0.06(+0.26%) |
Feb 25, 2022 | 22.44 | 22.49 | 21.70 | 22.03 | 1,038,029 | -0.38(-1.70%) |
Feb 24, 2022 | 21.18 | 22.47 | 20.78 | 22.41 | 725,925 | +0.60(+2.76%) |
Feb 23, 2022 | 22.44 | 22.46 | 21.71 | 21.81 | 498,971 | -0.31(-1.38%) |
Feb 22, 2022 | 21.97 | 22.55 | 21.81 | 22.12 | 912,354 | -0.11(-0.52%) |
Feb 18, 2022 | 22.23 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 22.82 | 22.98 | 22.06 | 22.25 | 534,304 | -0.81(-3.52%) |
Feb 16, 2022 | 22.95 | 23.36 | 22.73 | 23.06 | 679,890 | +0.06(+0.25%) |
Feb 15, 2022 | 22.35 | 23.03 | 22.35 | 23.00 | 507,875 | +0.99(+4.51%) |
Feb 14, 2022 | 22.52 | 22.89 | 21.85 | 22.01 | 799,081 | -0.38(-1.70%) |
Feb 11, 2022 | 22.42 | 22.87 | 22.01 | 22.39 | 562,969 | -0.02(-0.09%) |
Feb 10, 2022 | 21.92 | 23.05 | 21.90 | 22.41 | 749,843 | +0.02(+0.09%) |
Feb 09, 2022 | 21.91 | 22.54 | 21.77 | 22.39 | 708,222 | +0.80(+3.71%) |
Feb 08, 2022 | 20.97 | 21.72 | 20.89 | 21.59 | 660,351 | +0.69(+3.29%) |
Feb 07, 2022 | 21.38 | 21.57 | 20.69 | 20.90 | 693,571 | -0.53(-2.49%) |
Feb 04, 2022 | 21.29 | 21.69 | 20.49 | 21.44 | 1,316,866 | -0.10(-0.44%) |
Feb 03, 2022 | 21.67 | 21.47 | 21.53 | 651,003 | -0.38(-1.74%) | |
Feb 02, 2022 | 22.28 | 22.56 | 21.52 | 21.91 | 682,999 | -0.52(-2.30%) |
Feb 01, 2022 | 22.33 | 22.74 | 21.52 | 22.43 | 1,087,026 | +0.27(+1.21%) |
Jan 31, 2022 | 21.38 | 22.37 | 22.16 | 1,007,472 | +0.20(+0.91%) | |
Jan 28, 2022 | 21.13 | 21.97 | 20.81 | 21.96 | 884,889 | +0.79(+3.74%) |
Jan 27, 2022 | 21.70 | 21.77 | 20.93 | 21.17 | 766,310 | -0.70(-3.19%) |
Jan 26, 2022 | 22.76 | 22.91 | 21.58 | 21.87 | 754,346 | -0.47(-2.09%) |
Jan 25, 2022 | 22.22 | 22.59 | 21.67 | 22.33 | 832,992 | -0.37(-1.64%) |
Jan 24, 2022 | 21.31 | 22.87 | 20.90 | 22.71 | 1,106,551 | +0.90(+4.11%) |
Jan 21, 2022 | 22.37 | 22.54 | 21.72 | 21.81 | 1,610,103 | -0.61(-2.72%) |
Jan 20, 2022 | 23.09 | 23.82 | 22.41 | 22.42 | 1,461,572 | -0.48(-2.08%) |
Jan 19, 2022 | 24.23 | 24.49 | 22.56 | 22.90 | 2,039,244 | -1.35(-5.59%) |
Jan 18, 2022 | 26.35 | 26.51 | 24.20 | 24.25 | 1,813,239 | -3.34(-12.10%) |
Jan 14, 2022 | 27.59 | 0 | +0.59(+2.19%) | |||
Jan 13, 2022 | 26.55 | 27.36 | 26.45 | 27.00 | 478,092 | +0.62(+2.35%) |
Jan 12, 2022 | 27.33 | 27.45 | 26.21 | 26.38 | 589,398 | -0.90(-3.29%) |
Jan 11, 2022 | 26.85 | 27.31 | 26.46 | 27.28 | 686,386 | +0.41(+1.53%) |
Jan 10, 2022 | 26.74 | 27.19 | 26.44 | 26.87 | 966,268 | +0.12(+0.46%) |
Jan 07, 2022 | 26.94 | 27.22 | 26.56 | 26.74 | 1,125,553 | -0.33(-1.23%) |
Jan 06, 2022 | 27.68 | 28.00 | 27.05 | 27.08 | 759,641 | -0.62(-2.24%) |
Jan 05, 2022 | 28.77 | 29.39 | 27.69 | 27.70 | 938,995 | -1.13(-3.91%) |
Jan 04, 2022 | 28.77 | 29.11 | 28.49 | 28.82 | 638,954 | -0.08(-0.26%) |
Jan 03, 2022 | 28.15 | 28.90 | 27.97 | 28.90 | 695,493 | +0.85(+3.03%) |
Dec 31, 2021 | 28.37 | 28.54 | 27.89 | 28.05 | 556,033 | -0.40(-1.41%) |
Dec 30, 2021 | 27.75 | 28.66 | 27.73 | 28.45 | 513,976 | +0.69(+2.47%) |
Dec 29, 2021 | 27.86 | 28.25 | 27.44 | 27.76 | 575,888 | +0.09(+0.31%) |
Dec 28, 2021 | 27.52 | 28.15 | 27.51 | 27.68 | 802,962 | +0.08(+0.28%) |
Dec 27, 2021 | 27.85 | 27.85 | 27.24 | 27.60 | 517,433 | -0.10(-0.34%) |
Dec 23, 2021 | 27.52 | 27.85 | 27.27 | 27.70 | 746,447 | +0.32(+1.19%) |
Dec 22, 2021 | 27.23 | 27.44 | 27.08 | 27.37 | 442,112 | +0.14(+0.53%) |
Dec 21, 2021 | 26.57 | 27.50 | 26.35 | 27.23 | 913,831 | +1.05(+4.01%) |
Dec 20, 2021 | 27.18 | 27.35 | 25.21 | 26.18 | 1,015,769 | -1.57(-5.67%) |
Dec 17, 2021 | 26.72 | 27.86 | 26.29 | 27.75 | 3,317,508 | +0.90(+3.34%) |
Dec 16, 2021 | 28.38 | 28.62 | 26.80 | 26.86 | 747,243 | -1.34(-4.74%) |
Dec 15, 2021 | 27.47 | 28.21 | 27.23 | 28.19 | 1,133,762 | +0.63(+2.28%) |
Dec 14, 2021 | 27.58 | 28.05 | 27.52 | 27.56 | 869,273 | -0.15(-0.55%) |
Dec 13, 2021 | 27.64 | 28.06 | 27.52 | 27.72 | 769,840 | -0.11(-0.38%) |
Dec 10, 2021 | 28.20 | 28.44 | 27.63 | 27.82 | 622,531 | -0.26(-0.92%) |
Dec 09, 2021 | 28.61 | 28.77 | 28.08 | 28.08 | 461,121 | -0.68(-2.36%) |
Dec 08, 2021 | 28.70 | 29.07 | 28.49 | 28.76 | 649,347 | +0.01(+0.03%) |
Dec 07, 2021 | 28.28 | 29.50 | 28.04 | 28.75 | 573,568 | +0.62(+2.20%) |
Dec 06, 2021 | 27.48 | 28.27 | 27.31 | 28.13 | 688,269 | +1.15(+4.28%) |
Dec 03, 2021 | 27.08 | 27.44 | 26.61 | 26.97 | 906,076 | -0.24(-0.88%) |
Dec 02, 2021 | 25.79 | 27.51 | 25.62 | 27.21 | 903,075 | +1.73(+6.78%) |
Dec 01, 2021 | 26.31 | 26.75 | 25.27 | 25.48 | 1,241,118 | -0.13(-0.52%) |
Nov 30, 2021 | 26.55 | 26.62 | 25.39 | 25.62 | 692,057 | -1.19(-4.45%) |
Nov 29, 2021 | 27.91 | 28.07 | 26.80 | 26.81 | 770,365 | -0.80(-2.90%) |
Nov 26, 2021 | 27.93 | 28.12 | 27.12 | 27.61 | 427,993 | -1.19(-4.14%) |
Nov 24, 2021 | 28.74 | 29.09 | 28.58 | 28.80 | 497,783 | -0.17(-0.59%) |
Nov 23, 2021 | 28.99 | 29.36 | 28.65 | 28.98 | 701,236 | -0.17(-0.59%) |
Nov 22, 2021 | 29.42 | 29.62 | 29.01 | 29.15 | 1,244,011 | -0.08(-0.26%) |
Nov 19, 2021 | 30.20 | 30.45 | 29.01 | 29.22 | 1,396,840 | -1.18(-3.89%) |
Nov 18, 2021 | 31.08 | 30.51 | 30.01 | 30.41 | 633,456 | -0.74(-2.39%) |
Nov 17, 2021 | 31.37 | 31.76 | 30.93 | 31.15 | 462,041 | -0.40(-1.27%) |
Nov 16, 2021 | 31.81 | 32.08 | 31.41 | 31.55 | 507,789 | -0.40(-1.25%) |
Nov 15, 2021 | 32.85 | 32.85 | 31.78 | 31.95 | 635,086 | -0.61(-1.86%) |
Nov 12, 2021 | 32.61 | 33.37 | 32.61 | 32.56 | 447,993 | +0.19(+0.59%) |
Nov 11, 2021 | 32.63 | 32.63 | 32.21 | 32.37 | 427,151 | -0.20(-0.61%) |
Nov 10, 2021 | 32.65 | 32.57 | 427,806 | -0.07(-0.20%) | ||
Nov 09, 2021 | 33.05 | 33.61 | 32.43 | 32.63 | 517,921 | -0.25(-0.75%) |
Nov 08, 2021 | 34.09 | 34.09 | 32.80 | 32.88 | 971,611 | -0.83(-2.45%) |
Nov 05, 2021 | 34.33 | 34.92 | 32.66 | 33.71 | 737,592 | -0.14(-0.42%) |
Nov 04, 2021 | 32.90 | 34.05 | 32.73 | 33.85 | 1,001,729 | +0.92(+2.80%) |
Nov 03, 2021 | 31.62 | 32.97 | 31.56 | 32.93 | 489,472 | +1.30(+4.12%) |
Nov 02, 2021 | 32.33 | 32.41 | 31.29 | 31.63 | 504,850 | -0.59(-1.83%) |
Nov 01, 2021 | 31.61 | 32.55 | 31.93 | 32.22 | 783,558 | +0.64(+2.02%) |
Oct 29, 2021 | 31.26 | 31.69 | 31.05 | 31.58 | 634,274 | +0.42(+1.34%) |
Oct 28, 2021 | 30.86 | 31.36 | 30.85 | 31.16 | 500,812 | +0.44(+1.42%) |
Oct 27, 2021 | 30.68 | 31.17 | 30.44 | 30.72 | 391,196 | +0.00(+0.00%) |
Oct 26, 2021 | 31.52 | 30.70 | 30.72 | 551,059 | -0.91(-2.88%) | |
Oct 25, 2021 | 32.03 | 32.03 | 31.58 | 31.64 | 303,465 | -0.40(-1.25%) |
Oct 22, 2021 | 32.39 | 32.66 | 32.01 | 32.03 | 350,668 | -0.54(-1.66%) |
Oct 21, 2021 | 32.48 | 32.60 | 32.04 | 32.58 | 460,819 | +0.74(+2.33%) |
Oct 20, 2021 | 32.15 | 32.48 | 31.55 | 31.84 | 569,859 | -0.44(-1.35%) |
Oct 19, 2021 | 31.86 | 32.44 | 31.86 | 32.27 | 525,294 | +0.51(+1.62%) |
Oct 18, 2021 | 31.59 | 31.90 | 31.07 | 31.76 | 382,454 | -0.05(-0.15%) |
Oct 15, 2021 | 31.41 | 32.41 | 31.15 | 31.81 | 764,835 | +1.01(+3.27%) |
Oct 14, 2021 | 30.94 | 31.35 | 30.54 | 30.80 | 769,391 | +0.09(+0.31%) |
Oct 13, 2021 | 31.18 | 31.51 | 30.62 | 30.70 | 443,946 | -0.64(-2.03%) |
Oct 12, 2021 | 31.30 | 31.74 | 30.99 | 31.34 | 454,438 | +0.06(+0.18%) |
Oct 11, 2021 | 32.61 | 32.80 | 31.26 | 31.28 | 513,150 | -1.53(-4.66%) |
Oct 08, 2021 | 33.20 | 33.70 | 32.78 | 32.81 | 488,747 | -0.44(-1.31%) |
Oct 07, 2021 | 33.70 | 34.02 | 33.21 | 33.25 | 617,828 | -0.19(-0.57%) |
Oct 06, 2021 | 33.49 | 33.82 | 32.69 | 33.44 | 451,849 | -0.36(-1.07%) |
Oct 05, 2021 | 34.62 | 34.62 | 33.78 | 33.80 | 510,859 | -0.76(-2.20%) |
Oct 04, 2021 | 34.81 | 35.20 | 34.22 | 34.56 | 462,914 | -0.26(-0.74%) |