Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.96 | 16.11 | 15.76 | 15.76 | 4,701 | +0.06(+0.38%) |
Sep 29, 2022 | 15.56 | 16.13 | 15.46 | 15.70 | 41,680 | -0.17(-1.07%) |
Sep 28, 2022 | 15.37 | 15.99 | 15.37 | 15.87 | 9,024 | +0.32(+2.06%) |
Sep 27, 2022 | 16.01 | 16.01 | 15.44 | 15.55 | 12,707 | -0.61(-3.79%) |
Sep 26, 2022 | 16.35 | 16.47 | 16.04 | 16.16 | 11,071 | -0.13(-0.79%) |
Sep 23, 2022 | 16.56 | 16.62 | 16.10 | 16.29 | 15,686 | -0.95(-5.51%) |
Sep 22, 2022 | 17.34 | 17.57 | 16.92 | 17.24 | 62,854 | +0.19(+1.11%) |
Sep 21, 2022 | 17.29 | 17.34 | 16.84 | 17.05 | 5,490 | -0.10(-0.58%) |
Sep 20, 2022 | 17.33 | 17.52 | 17.03 | 17.15 | 34,612 | -0.25(-1.44%) |
Sep 19, 2022 | 16.95 | 17.64 | 16.32 | 17.40 | 31,470 | -0.14(-0.80%) |
Sep 16, 2022 | 17.36 | 17.62 | 17.27 | 17.54 | 7,213 | +0.01(+0.06%) |
Sep 15, 2022 | 17.73 | 17.73 | 17.47 | 17.53 | 55,240 | -0.33(-1.88%) |
Sep 14, 2022 | 18.07 | 18.14 | 17.76 | 17.86 | 6,924 | -0.13(-0.74%) |
Sep 13, 2022 | 18.52 | 18.53 | 18.00 | 18.00 | 14,923 | -0.83(-4.42%) |
Sep 12, 2022 | 18.65 | 19.12 | 18.65 | 18.83 | 152,560 | +0.57(+3.12%) |
Sep 09, 2022 | 18.16 | 18.30 | 18.06 | 18.26 | 18,086 | +0.32(+1.78%) |
Sep 08, 2022 | 17.66 | 18.43 | 17.66 | 17.94 | 31,577 | +0.07(+0.39%) |
Sep 07, 2022 | 17.68 | 18.23 | 17.67 | 17.87 | 10,469 | -0.04(-0.22%) |
Sep 06, 2022 | 18.04 | 18.82 | 17.83 | 17.91 | 42,766 | +0.30(+1.70%) |
Sep 02, 2022 | 17.92 | 18.02 | 17.61 | 17.61 | 90,529 | -0.16(-0.90%) |
Sep 01, 2022 | 17.82 | 17.94 | 17.57 | 17.77 | 35,961 | -0.44(-2.42%) |
Aug 31, 2022 | 18.34 | 18.73 | 18.21 | 18.21 | 12,000 | -0.13(-0.71%) |
Aug 30, 2022 | 18.54 | 18.75 | 18.30 | 18.34 | 11,186 | +0.06(+0.33%) |
Aug 29, 2022 | 18.51 | 18.70 | 17.79 | 18.28 | 35,509 | -0.11(-0.60%) |
Aug 26, 2022 | 18.55 | 18.85 | 18.31 | 18.39 | 19,089 | -0.39(-2.08%) |
Aug 25, 2022 | 18.85 | 18.85 | 18.64 | 18.78 | 20,376 | -0.59(-3.05%) |
Aug 24, 2022 | 19.44 | 19.64 | 19.32 | 19.37 | 10,395 | -0.13(-0.69%) |
Aug 23, 2022 | 19.52 | 19.64 | 19.49 | 19.50 | 25,233 | -0.21(-1.09%) |
Aug 22, 2022 | 20.00 | 20.04 | 19.72 | 19.72 | 11,792 | -0.69(-3.38%) |
Aug 19, 2022 | 20.38 | 20.82 | 20.32 | 20.41 | 4,628 | -0.11(-0.54%) |
Aug 18, 2022 | 21.59 | 21.59 | 20.48 | 20.52 | 19,699 | -0.15(-0.73%) |
Aug 17, 2022 | 20.95 | 20.95 | 20.61 | 20.67 | 3,075 | -0.09(-0.43%) |
Aug 16, 2022 | 20.70 | 21.26 | 20.70 | 20.76 | 3,795 | -0.05(-0.24%) |
Aug 15, 2022 | 20.75 | 20.90 | 20.67 | 20.81 | 18,223 | +0.01(+0.03%) |
Aug 12, 2022 | 20.79 | 20.88 | 20.71 | 20.80 | 8,505 | +0.09(+0.46%) |
Aug 11, 2022 | 20.99 | 21.39 | 20.71 | 20.71 | 9,522 | -0.28(-1.33%) |
Aug 10, 2022 | 21.01 | 21.45 | 20.98 | 20.99 | 13,126 | +0.64(+3.14%) |
Aug 09, 2022 | 20.52 | 20.74 | 20.35 | 20.35 | 25,750 | -0.06(-0.29%) |
Aug 08, 2022 | 20.56 | 21.11 | 20.41 | 20.41 | 19,653 | +0.21(+1.04%) |
Aug 05, 2022 | 20.39 | 20.85 | 20.20 | 20.20 | 9,625 | -0.57(-2.74%) |
Aug 04, 2022 | 20.69 | 20.77 | 20.49 | 20.77 | 4,744 | +0.33(+1.61%) |
Aug 03, 2022 | 20.33 | 21.15 | 20.25 | 20.44 | 54,310 | -0.05(-0.24%) |
Aug 02, 2022 | 20.60 | 20.70 | 20.47 | 20.49 | 27,899 | -0.33(-1.59%) |
Aug 01, 2022 | 21.06 | 21.08 | 20.82 | 20.82 | 48,028 | -0.18(-0.86%) |
Jul 29, 2022 | 20.88 | 21.10 | 20.84 | 21.00 | 9,306 | +0.01(+0.05%) |
Jul 28, 2022 | 20.80 | 21.21 | 20.72 | 20.99 | 23,531 | +0.38(+1.84%) |
Jul 27, 2022 | 20.91 | 20.95 | 20.60 | 20.61 | 65,084 | +0.07(+0.35%) |
Jul 26, 2022 | 20.53 | 21.11 | 20.46 | 20.54 | 13,100 | -0.19(-0.93%) |
Jul 25, 2022 | 20.84 | 20.84 | 20.65 | 20.73 | 50,639 | +0.38(+1.88%) |
Jul 22, 2022 | 20.60 | 20.98 | 20.23 | 20.35 | 38,357 | +0.27(+1.33%) |
Jul 21, 2022 | 19.77 | 20.56 | 19.77 | 20.08 | 293,073 | +0.31(+1.57%) |
Jul 20, 2022 | 19.98 | 20.20 | 19.77 | 19.77 | 5,676 | -0.50(-2.49%) |
Jul 19, 2022 | 20.18 | 20.62 | 20.13 | 20.27 | 21,740 | +0.76(+3.92%) |
Jul 18, 2022 | 19.72 | 19.78 | 19.49 | 19.51 | 34,673 | +0.47(+2.47%) |
Jul 15, 2022 | 19.09 | 19.30 | 18.98 | 19.04 | 24,933 | -1.11(-5.49%) |
Jul 14, 2022 | 20.14 | 20.24 | 20.02 | 20.14 | 20,379 | -0.30(-1.45%) |
Jul 13, 2022 | 20.32 | 20.80 | 20.29 | 20.44 | 12,128 | +0.33(+1.65%) |
Jul 12, 2022 | 20.40 | 20.40 | 20.11 | 20.11 | 6,036 | +0.09(+0.45%) |
Jul 11, 2022 | 20.11 | 20.20 | 20.02 | 20.02 | 19,334 | -0.18(-0.87%) |
Jul 08, 2022 | 20.20 | 20.28 | 20.07 | 20.20 | 5,508 | +0.36(+1.79%) |
Jul 07, 2022 | 19.83 | 19.84 | 19.73 | 19.84 | 29,905 | +0.06(+0.30%) |
Jul 06, 2022 | 19.67 | 19.93 | 19.59 | 19.78 | 7,355 | +0.39(+2.01%) |
Jul 05, 2022 | 19.29 | 19.56 | 19.12 | 19.39 | 68,321 | -0.55(-2.76%) |
Jul 01, 2022 | 19.63 | 19.94 | 19.52 | 19.94 | 34,428 | +0.13(+0.66%) |
Jun 30, 2022 | 19.71 | 20.24 | 19.59 | 19.81 | 30,318 | -0.43(-2.10%) |
Jun 29, 2022 | 20.09 | 20.36 | 20.09 | 20.23 | 14,388 | -0.02(-0.07%) |
Jun 28, 2022 | 20.50 | 20.51 | 20.25 | 20.25 | 23,418 | -0.02(-0.10%) |
Jun 27, 2022 | 20.32 | 20.48 | 20.27 | 20.27 | 27,120 | +0.07(+0.35%) |
Jun 24, 2022 | 20.04 | 20.20 | 20.01 | 20.20 | 17,642 | +0.47(+2.38%) |
Jun 23, 2022 | 19.71 | 19.81 | 19.57 | 19.73 | 30,720 | -0.08(-0.40%) |
Jun 22, 2022 | 20.04 | 20.04 | 19.78 | 19.81 | 33,665 | +0.00(+0.00%) |
Jun 21, 2022 | 19.97 | 19.97 | 19.47 | 19.81 | 61,018 | -0.09(-0.45%) |
Jun 17, 2022 | 20.81 | 20.81 | 19.81 | 19.90 | 85,760 | -0.04(-0.20%) |
Jun 16, 2022 | 19.91 | 20.15 | 19.89 | 19.94 | 36,724 | -0.32(-1.58%) |
Jun 15, 2022 | 19.97 | 20.49 | 19.77 | 20.26 | 17,312 | +1.07(+5.58%) |
Jun 14, 2022 | 19.23 | 19.40 | 19.05 | 19.19 | 62,263 | -0.68(-3.42%) |
Jun 13, 2022 | 19.94 | 20.05 | 19.79 | 19.87 | 45,704 | -0.41(-2.02%) |
Jun 10, 2022 | 20.52 | 20.52 | 20.13 | 20.28 | 20,992 | -0.18(-0.88%) |
Jun 09, 2022 | 20.63 | 20.84 | 20.46 | 20.46 | 31,714 | +0.25(+1.24%) |
Jun 08, 2022 | 20.53 | 20.56 | 20.17 | 20.21 | 14,659 | -0.65(-3.12%) |
Jun 07, 2022 | 20.50 | 20.89 | 20.50 | 20.86 | 6,513 | +0.03(+0.14%) |
Jun 06, 2022 | 20.93 | 20.96 | 20.65 | 20.83 | 9,332 | +0.40(+1.96%) |
Jun 03, 2022 | 20.59 | 20.72 | 20.34 | 20.43 | 5,181 | -0.31(-1.49%) |
Jun 02, 2022 | 20.49 | 20.81 | 20.38 | 20.74 | 59,432 | +0.23(+1.12%) |
Jun 01, 2022 | 20.61 | 20.61 | 20.27 | 20.51 | 5,526 | -0.76(-3.57%) |
May 31, 2022 | 21.24 | 21.35 | 21.14 | 21.27 | 13,516 | -0.13(-0.61%) |
May 27, 2022 | 21.20 | 21.40 | 21.20 | 21.40 | 10,024 | +0.25(+1.18%) |
May 26, 2022 | 21.22 | 21.28 | 21.08 | 21.15 | 13,970 | -0.05(-0.24%) |
May 25, 2022 | 21.19 | 21.29 | 21.12 | 21.20 | 6,424 | -0.24(-1.12%) |
May 24, 2022 | 21.11 | 21.45 | 20.76 | 21.44 | 8,391 | +0.07(+0.33%) |
May 23, 2022 | 21.13 | 21.44 | 21.07 | 21.37 | 13,901 | +0.69(+3.34%) |
May 20, 2022 | 20.69 | 20.75 | 20.32 | 20.68 | 15,204 | -0.02(-0.10%) |
May 19, 2022 | 20.70 | 20.87 | 20.64 | 20.70 | 41,666 | +0.04(+0.22%) |
May 18, 2022 | 20.70 | 20.77 | 20.60 | 20.66 | 9,552 | -0.70(-3.30%) |
May 17, 2022 | 21.32 | 21.85 | 21.32 | 21.36 | 7,738 | -0.37(-1.70%) |
May 16, 2022 | 21.42 | 21.93 | 21.35 | 21.73 | 14,564 | +0.38(+1.76%) |
May 13, 2022 | 21.05 | 21.39 | 21.05 | 21.36 | 11,461 | +0.66(+3.16%) |
May 12, 2022 | 20.84 | 20.84 | 20.58 | 20.70 | 51,939 | +0.03(+0.15%) |
May 11, 2022 | 20.88 | 20.93 | 20.58 | 20.67 | 20,849 | +0.02(+0.10%) |
May 10, 2022 | 20.47 | 20.75 | 20.22 | 20.65 | 22,806 | +0.53(+2.62%) |
May 09, 2022 | 20.19 | 20.19 | 19.91 | 20.12 | 44,769 | -0.33(-1.60%) |
May 06, 2022 | 20.24 | 20.45 | 20.20 | 20.45 | 9,812 | -0.88(-4.13%) |
May 05, 2022 | 21.26 | 21.33 | 20.90 | 21.33 | 16,208 | -0.37(-1.68%) |
May 04, 2022 | 21.12 | 21.76 | 21.08 | 21.70 | 10,872 | +0.04(+0.18%) |
May 03, 2022 | 21.70 | 21.76 | 21.52 | 21.66 | 6,429 | -0.59(-2.67%) |
May 02, 2022 | 21.73 | 22.27 | 21.12 | 22.25 | 46,543 | +0.28(+1.27%) |
Apr 29, 2022 | 22.17 | 22.29 | 21.67 | 21.97 | 9,330 | -0.01(-0.02%) |
Apr 28, 2022 | 21.85 | 21.98 | 21.55 | 21.98 | 68,784 | +0.37(+1.71%) |
Apr 27, 2022 | 21.63 | 21.81 | 21.46 | 21.61 | 9,295 | -0.11(-0.52%) |
Apr 26, 2022 | 22.07 | 22.07 | 21.61 | 21.72 | 5,225 | -0.44(-2.00%) |
Apr 25, 2022 | 21.80 | 22.18 | 21.76 | 22.16 | 37,813 | -0.13(-0.58%) |
Apr 22, 2022 | 22.14 | 22.39 | 22.06 | 22.29 | 8,167 | -0.12(-0.54%) |
Apr 21, 2022 | 23.01 | 23.01 | 22.41 | 22.41 | 8,892 | -0.03(-0.13%) |
Apr 20, 2022 | 22.12 | 22.55 | 22.07 | 22.44 | 6,239 | +0.66(+3.03%) |
Apr 19, 2022 | 21.64 | 21.78 | 21.52 | 21.78 | 52,898 | +0.17(+0.79%) |
Apr 18, 2022 | 21.82 | 22.31 | 21.32 | 21.61 | 38,294 | -0.26(-1.19%) |
Apr 14, 2022 | 21.72 | 22.04 | 21.69 | 21.87 | 34,661 | -0.10(-0.46%) |
Apr 13, 2022 | 21.52 | 21.97 | 21.49 | 21.97 | 5,463 | +0.25(+1.15%) |
Apr 12, 2022 | 21.78 | 21.81 | 21.62 | 21.72 | 6,542 | -0.39(-1.76%) |
Apr 11, 2022 | 22.19 | 22.20 | 22.08 | 22.11 | 32,270 | -0.02(-0.09%) |
Apr 08, 2022 | 21.84 | 22.14 | 21.84 | 22.13 | 10,850 | -0.04(-0.16%) |
Apr 07, 2022 | 21.77 | 22.20 | 21.61 | 22.16 | 31,528 | +0.52(+2.38%) |
Apr 06, 2022 | 21.43 | 21.71 | 21.34 | 21.65 | 8,624 | +0.23(+1.07%) |
Apr 05, 2022 | 21.57 | 21.61 | 21.42 | 21.42 | 27,206 | +0.04(+0.19%) |
Apr 04, 2022 | 21.23 | 21.42 | 21.21 | 21.38 | 33,413 | +0.10(+0.47%) |
Apr 01, 2022 | 21.17 | 21.34 | 21.15 | 21.28 | 10,777 | +0.03(+0.14%) |
Mar 31, 2022 | 21.29 | 21.56 | 21.18 | 21.25 | 43,846 | -0.31(-1.44%) |
Mar 30, 2022 | 21.56 | 21.64 | 21.48 | 21.56 | 19,878 | -0.47(-2.13%) |
Mar 29, 2022 | 22.32 | 22.32 | 21.71 | 22.03 | 46,295 | +0.43(+1.97%) |
Mar 28, 2022 | 21.56 | 21.61 | 21.28 | 21.61 | 43,204 | +0.05(+0.26%) |
Mar 25, 2022 | 21.36 | 21.61 | 21.34 | 21.55 | 35,310 | +0.08(+0.37%) |
Mar 24, 2022 | 21.16 | 21.92 | 21.14 | 21.47 | 9,850 | -0.39(-1.78%) |
Mar 23, 2022 | 21.33 | 22.06 | 21.26 | 21.86 | 4,693 | +0.39(+1.82%) |
Mar 22, 2022 | 21.64 | 21.66 | 21.41 | 21.47 | 19,360 | -0.37(-1.69%) |
Mar 21, 2022 | 21.31 | 21.84 | 21.20 | 21.84 | 16,507 | +0.38(+1.77%) |
Mar 18, 2022 | 21.00 | 21.83 | 21.00 | 21.46 | 8,184 | +0.12(+0.56%) |
Mar 17, 2022 | 21.00 | 21.39 | 20.94 | 21.34 | 45,826 | +0.41(+1.96%) |
Mar 16, 2022 | 20.43 | 20.94 | 20.43 | 20.93 | 12,633 | +0.81(+4.03%) |
Mar 15, 2022 | 20.34 | 20.34 | 19.78 | 20.12 | 48,311 | +0.26(+1.31%) |
Mar 14, 2022 | 20.32 | 20.40 | 19.86 | 19.86 | 55,537 | -0.18(-0.90%) |
Mar 11, 2022 | 19.99 | 20.20 | 19.84 | 20.04 | 18,745 | +0.16(+0.80%) |
Mar 10, 2022 | 19.68 | 20.05 | 19.68 | 19.88 | 30,997 | -0.91(-4.38%) |
Mar 09, 2022 | 20.21 | 21.04 | 20.15 | 20.79 | 19,303 | +0.99(+5.00%) |
Mar 08, 2022 | 19.72 | 20.13 | 19.72 | 19.80 | 14,671 | +0.12(+0.61%) |
Mar 07, 2022 | 20.13 | 20.13 | 19.58 | 19.68 | 35,465 | -0.69(-3.39%) |
Mar 04, 2022 | 20.61 | 20.71 | 20.37 | 20.37 | 13,784 | -1.04(-4.86%) |
Mar 03, 2022 | 21.88 | 21.88 | 21.32 | 21.41 | 28,972 | -0.70(-3.17%) |
Mar 02, 2022 | 21.93 | 22.68 | 21.93 | 22.11 | 10,327 | -0.29(-1.29%) |
Mar 01, 2022 | 22.59 | 22.61 | 22.38 | 22.40 | 14,318 | -0.83(-3.57%) |
Feb 28, 2022 | 23.08 | 23.91 | 22.83 | 23.23 | 40,904 | -0.22(-0.94%) |
Feb 25, 2022 | 23.28 | 23.58 | 23.30 | 23.45 | 16,636 | +0.34(+1.47%) |
Feb 24, 2022 | 22.51 | 23.11 | 22.51 | 23.11 | 13,636 | -0.65(-2.74%) |
Feb 23, 2022 | 23.89 | 23.96 | 23.73 | 23.76 | 5,199 | +0.06(+0.25%) |
Feb 22, 2022 | 23.58 | 23.79 | 23.58 | 23.70 | 8,238 | -0.75(-3.07%) |
Feb 18, 2022 | 24.45 | 0 | -0.41(-1.65%) | |||
Feb 17, 2022 | 24.51 | 24.86 | 24.50 | 24.86 | 2,918 | -0.19(-0.76%) |
Feb 16, 2022 | 24.74 | 25.51 | 24.68 | 25.05 | 3,304 | -0.13(-0.54%) |
Feb 15, 2022 | 24.90 | 25.59 | 24.90 | 25.18 | 7,287 | +0.48(+1.96%) |
Feb 14, 2022 | 24.50 | 25.03 | 24.47 | 24.70 | 6,820 | -0.31(-1.24%) |
Feb 11, 2022 | 25.24 | 25.25 | 24.98 | 25.01 | 7,540 | -0.54(-2.12%) |
Feb 10, 2022 | 25.47 | 25.73 | 25.30 | 25.55 | 7,694 | -0.05(-0.20%) |
Feb 09, 2022 | 25.43 | 25.66 | 25.43 | 25.60 | 15,505 | +0.14(+0.53%) |
Feb 08, 2022 | 25.07 | 25.56 | 25.07 | 25.46 | 7,657 | +0.23(+0.93%) |
Feb 07, 2022 | 25.03 | 25.24 | 24.88 | 25.23 | 5,205 | -0.12(-0.49%) |
Feb 04, 2022 | 25.44 | 26.14 | 25.25 | 25.36 | 6,187 | -0.66(-2.56%) |
Feb 03, 2022 | 25.94 | 26.16 | 26.02 | 19,596 | +0.25(+0.95%) | |
Feb 02, 2022 | 25.72 | 25.77 | 25.64 | 25.77 | 18,012 | +0.39(+1.56%) |
Feb 01, 2022 | 25.32 | 25.38 | 25.08 | 25.38 | 23,055 | +0.46(+1.85%) |
Jan 31, 2022 | 24.39 | 24.92 | 24.38 | 24.92 | 23,256 | +0.62(+2.55%) |
Jan 28, 2022 | 24.15 | 24.30 | 23.98 | 24.30 | 28,726 | +0.34(+1.42%) |
Jan 27, 2022 | 24.04 | 24.16 | 23.84 | 23.96 | 46,749 | +0.78(+3.36%) |
Jan 26, 2022 | 23.95 | 24.11 | 23.18 | 23.18 | 33,830 | -0.72(-3.01%) |
Jan 25, 2022 | 23.73 | 24.09 | 23.54 | 23.90 | 65,688 | -0.68(-2.77%) |
Jan 24, 2022 | 23.98 | 24.58 | 23.92 | 24.58 | 33,282 | +0.15(+0.61%) |
Jan 21, 2022 | 24.71 | 25.13 | 24.42 | 24.43 | 32,316 | -0.44(-1.77%) |
Jan 20, 2022 | 25.12 | 25.50 | 24.87 | 24.87 | 21,372 | -0.44(-1.75%) |
Jan 19, 2022 | 25.02 | 25.72 | 25.02 | 25.31 | 41,239 | +0.01(+0.05%) |
Jan 18, 2022 | 25.90 | 25.90 | 25.02 | 25.30 | 17,887 | -1.13(-4.28%) |
Jan 14, 2022 | 26.43 | 0 | +0.47(+1.81%) | |||
Jan 13, 2022 | 25.74 | 26.18 | 25.64 | 25.96 | 22,242 | +0.37(+1.45%) |
Jan 12, 2022 | 25.57 | 25.79 | 25.56 | 25.59 | 7,038 | -0.46(-1.77%) |
Jan 11, 2022 | 25.55 | 26.40 | 25.53 | 26.05 | 26,005 | -0.22(-0.83%) |
Jan 10, 2022 | 25.87 | 26.32 | 25.77 | 26.27 | 15,705 | +0.18(+0.68%) |
Jan 07, 2022 | 25.76 | 26.09 | 25.41 | 26.09 | 17,329 | +0.11(+0.42%) |
Jan 06, 2022 | 25.49 | 25.98 | 25.49 | 25.98 | 6,938 | +0.46(+1.82%) |
Jan 05, 2022 | 25.46 | 26.01 | 25.45 | 25.52 | 42,163 | -0.48(-1.85%) |
Jan 04, 2022 | 25.73 | 26.31 | 25.68 | 26.00 | 10,676 | +0.28(+1.07%) |
Jan 03, 2022 | 25.04 | 25.72 | 24.80 | 25.72 | 22,907 | +0.17(+0.67%) |
Dec 31, 2021 | 25.29 | 25.55 | 25.07 | 25.55 | 14,035 | +0.23(+0.91%) |
Dec 30, 2021 | 25.21 | 25.68 | 25.12 | 25.32 | 4,454 | -0.01(-0.04%) |
Dec 29, 2021 | 25.19 | 25.33 | 25.16 | 25.33 | 5,130 | +0.29(+1.16%) |
Dec 28, 2021 | 24.23 | 25.62 | 24.23 | 25.04 | 7,187 | -0.27(-1.07%) |
Dec 27, 2021 | 24.52 | 25.40 | 24.47 | 25.31 | 15,160 | +0.90(+3.69%) |
Dec 23, 2021 | 24.57 | 24.72 | 24.41 | 24.41 | 8,672 | -0.09(-0.37%) |
Dec 22, 2021 | 24.20 | 24.53 | 24.01 | 24.50 | 18,805 | +0.31(+1.28%) |
Dec 21, 2021 | 24.06 | 24.23 | 24.01 | 24.19 | 13,316 | +0.40(+1.68%) |
Dec 20, 2021 | 24.60 | 24.60 | 23.48 | 23.79 | 23,170 | -0.54(-2.22%) |
Dec 17, 2021 | 24.23 | 24.47 | 24.19 | 24.33 | 3,499 | +0.01(+0.03%) |
Dec 16, 2021 | 24.34 | 24.79 | 24.24 | 24.32 | 5,704 | +0.06(+0.24%) |
Dec 15, 2021 | 24.42 | 24.86 | 24.02 | 24.27 | 6,305 | -0.02(-0.10%) |
Dec 14, 2021 | 24.34 | 24.34 | 23.98 | 24.29 | 15,330 | +0.89(+3.80%) |
Dec 13, 2021 | 24.73 | 24.73 | 23.40 | 23.40 | 74,334 | -0.79(-3.27%) |
Dec 10, 2021 | 24.13 | 24.23 | 23.98 | 24.19 | 75,012 | -0.13(-0.53%) |
Dec 09, 2021 | 24.46 | 24.74 | 23.94 | 24.32 | 67,318 | +0.22(+0.91%) |
Dec 08, 2021 | 24.24 | 24.73 | 24.07 | 24.10 | 77,527 | -0.21(-0.88%) |
Dec 07, 2021 | 24.71 | 24.71 | 24.13 | 24.32 | 15,783 | +0.03(+0.10%) |
Dec 06, 2021 | 24.34 | 24.68 | 24.05 | 24.29 | 58,090 | +0.68(+2.88%) |
Dec 03, 2021 | 23.95 | 24.04 | 23.61 | 23.61 | 6,762 | -0.14(-0.59%) |
Dec 02, 2021 | 24.04 | 24.14 | 23.74 | 23.75 | 29,005 | +0.34(+1.45%) |
Dec 01, 2021 | 24.00 | 24.00 | 23.41 | 23.41 | 12,430 | -0.41(-1.74%) |
Nov 30, 2021 | 24.04 | 24.13 | 23.60 | 23.82 | 11,375 | -0.34(-1.39%) |
Nov 29, 2021 | 24.41 | 24.57 | 24.16 | 24.16 | 7,302 | +0.18(+0.75%) |
Nov 26, 2021 | 23.93 | 24.05 | 23.91 | 23.98 | 17,095 | -0.30(-1.24%) |
Nov 24, 2021 | 24.32 | 24.61 | 24.27 | 24.28 | 6,230 | +0.23(+0.96%) |
Nov 23, 2021 | 23.64 | 24.05 | 23.50 | 24.05 | 10,370 | +0.26(+1.09%) |
Nov 22, 2021 | 23.88 | 24.03 | 23.79 | 23.79 | 7,161 | -0.16(-0.65%) |
Nov 19, 2021 | 23.99 | 24.04 | 23.87 | 23.95 | 5,995 | -0.13(-0.53%) |
Nov 18, 2021 | 24.06 | 24.11 | 24.07 | 24.07 | 15,114 | +0.00(+0.01%) |
Nov 17, 2021 | 24.00 | 24.11 | 23.96 | 24.07 | 6,412 | -0.09(-0.37%) |
Nov 16, 2021 | 24.25 | 24.25 | 24.11 | 24.16 | 4,370 | -0.20(-0.81%) |
Nov 15, 2021 | 24.32 | 24.46 | 24.32 | 24.36 | 4,652 | +0.32(+1.34%) |
Nov 12, 2021 | 24.13 | 24.32 | 23.89 | 24.04 | 2,867 | +0.01(+0.04%) |
Nov 11, 2021 | 23.89 | 24.30 | 23.89 | 24.02 | 18,997 | -0.09(-0.36%) |
Nov 10, 2021 | 24.64 | 24.11 | 24.11 | 8,782 | -0.13(-0.53%) | |
Nov 09, 2021 | 24.44 | 24.45 | 23.92 | 24.24 | 9,402 | -0.11(-0.45%) |
Nov 08, 2021 | 24.52 | 24.52 | 24.26 | 24.35 | 14,102 | -0.06(-0.25%) |
Nov 05, 2021 | 24.59 | 24.73 | 24.10 | 24.41 | 4,090 | -0.16(-0.65%) |
Nov 04, 2021 | 24.70 | 24.70 | 24.57 | 24.57 | 34,315 | +0.00(+0.00%) |
Nov 03, 2021 | 24.61 | 24.71 | 24.57 | 24.57 | 32,137 | -0.15(-0.61%) |
Nov 02, 2021 | 24.63 | 24.85 | 24.63 | 24.72 | 24,565 | -0.10(-0.40%) |
Nov 01, 2021 | 25.03 | 25.08 | 24.50 | 24.82 | 31,107 | -0.10(-0.40%) |
Oct 29, 2021 | 24.90 | 25.16 | 24.78 | 24.92 | 5,138 | -0.41(-1.62%) |
Oct 28, 2021 | 25.14 | 25.33 | 25.10 | 25.33 | 50,496 | +0.48(+1.92%) |
Oct 27, 2021 | 24.61 | 24.85 | 24.57 | 24.85 | 2,212 | -0.06(-0.23%) |
Oct 26, 2021 | 24.68 | 24.91 | 24.68 | 24.91 | 4,303 | +0.22(+0.89%) |
Oct 25, 2021 | 24.52 | 24.69 | 24.38 | 24.69 | 6,100 | -0.24(-0.96%) |
Oct 22, 2021 | 24.80 | 24.93 | 24.76 | 24.93 | 21,793 | +0.08(+0.32%) |
Oct 21, 2021 | 24.70 | 24.85 | 24.66 | 24.85 | 46,619 | -0.33(-1.31%) |
Oct 20, 2021 | 25.12 | 25.27 | 25.00 | 25.18 | 4,800 | -0.23(-0.91%) |
Oct 19, 2021 | 25.42 | 25.54 | 24.74 | 25.41 | 3,428 | +0.17(+0.67%) |
Oct 18, 2021 | 25.27 | 25.38 | 24.92 | 25.24 | 5,760 | -0.26(-1.02%) |
Oct 15, 2021 | 25.39 | 25.56 | 25.19 | 25.50 | 16,026 | -0.07(-0.27%) |
Oct 14, 2021 | 25.72 | 25.82 | 25.14 | 25.57 | 22,897 | +0.53(+2.11%) |
Oct 13, 2021 | 24.80 | 25.18 | 24.65 | 25.04 | 18,456 | +0.49(+2.00%) |
Oct 12, 2021 | 24.60 | 24.74 | 24.45 | 24.55 | 11,288 | +0.74(+3.11%) |
Oct 11, 2021 | 23.04 | 24.25 | 23.04 | 23.81 | 63,989 | -1.29(-5.14%) |
Oct 08, 2021 | 25.11 | 25.11 | 24.97 | 25.10 | 89,027 | +0.03(+0.10%) |
Oct 07, 2021 | 24.78 | 25.20 | 24.78 | 25.07 | 90,743 | +0.68(+2.81%) |
Oct 06, 2021 | 24.46 | 24.48 | 24.20 | 24.39 | 33,418 | -0.18(-0.73%) |
Oct 05, 2021 | 24.55 | 24.67 | 24.44 | 24.57 | 38,643 | +0.06(+0.24%) |
Oct 04, 2021 | 24.59 | 24.61 | 24.48 | 24.51 | 15,715 | -0.20(-0.81%) |