Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.43 | 27.05 | 26.27 | 26.33 | 1,096,222 | -0.07(-0.28%) |
Sep 29, 2022 | 26.58 | 26.71 | 26.01 | 26.41 | 963,094 | -0.34(-1.26%) |
Sep 28, 2022 | 26.66 | 27.06 | 26.51 | 26.74 | 1,081,543 | +0.08(+0.31%) |
Sep 27, 2022 | 27.14 | 27.27 | 26.33 | 26.66 | 794,648 | -0.31(-1.15%) |
Sep 26, 2022 | 26.88 | 27.77 | 26.81 | 26.97 | 2,861,699 | -0.16(-0.60%) |
Sep 23, 2022 | 27.00 | 27.24 | 26.61 | 27.14 | 803,575 | -0.28(-1.03%) |
Sep 22, 2022 | 28.15 | 28.32 | 27.14 | 27.42 | 701,555 | -0.65(-2.31%) |
Sep 21, 2022 | 28.19 | 28.83 | 28.07 | 28.07 | 1,473,591 | +0.05(+0.16%) |
Sep 20, 2022 | 27.71 | 28.09 | 27.66 | 28.02 | 451,525 | +0.07(+0.26%) |
Sep 19, 2022 | 27.16 | 28.04 | 27.15 | 27.95 | 445,473 | +0.50(+1.83%) |
Sep 16, 2022 | 27.80 | 27.80 | 27.06 | 27.45 | 1,576,137 | -0.57(-2.02%) |
Sep 15, 2022 | 27.12 | 28.05 | 27.12 | 28.01 | 1,054,949 | +0.86(+3.16%) |
Sep 14, 2022 | 27.05 | 27.19 | 26.74 | 27.15 | 524,247 | +0.06(+0.24%) |
Sep 13, 2022 | 27.46 | 27.62 | 26.98 | 27.09 | 626,332 | -0.95(-3.38%) |
Sep 12, 2022 | 28.20 | 28.56 | 27.95 | 28.04 | 665,975 | -0.05(-0.19%) |
Sep 09, 2022 | 27.86 | 28.11 | 27.73 | 28.09 | 643,596 | +0.46(+1.68%) |
Sep 08, 2022 | 26.40 | 27.66 | 26.30 | 27.63 | 777,043 | +1.01(+3.80%) |
Sep 07, 2022 | 26.05 | 26.64 | 25.93 | 26.62 | 678,362 | +0.43(+1.64%) |
Sep 06, 2022 | 27.02 | 27.02 | 25.85 | 26.19 | 978,754 | -0.62(-2.31%) |
Sep 02, 2022 | 27.57 | 27.83 | 26.67 | 26.81 | 908,699 | -0.47(-1.74%) |
Sep 01, 2022 | 27.33 | 27.41 | 26.99 | 27.28 | 636,449 | -0.02(-0.07%) |
Aug 31, 2022 | 27.75 | 27.76 | 27.29 | 27.30 | 614,777 | -0.37(-1.35%) |
Aug 30, 2022 | 27.50 | 27.68 | 27.05 | 27.67 | 726,287 | +0.29(+1.06%) |
Aug 29, 2022 | 28.01 | 28.01 | 27.36 | 27.38 | 789,933 | -0.81(-2.88%) |
Aug 26, 2022 | 28.85 | 28.98 | 28.08 | 28.19 | 677,281 | -0.57(-2.00%) |
Aug 25, 2022 | 28.33 | 28.94 | 28.28 | 28.77 | 836,527 | +0.46(+1.64%) |
Aug 24, 2022 | 28.04 | 28.44 | 27.93 | 28.30 | 394,838 | +0.12(+0.42%) |
Aug 23, 2022 | 28.49 | 28.63 | 28.13 | 28.18 | 412,619 | -0.22(-0.77%) |
Aug 22, 2022 | 28.80 | 28.89 | 28.30 | 28.40 | 662,256 | -0.85(-2.90%) |
Aug 19, 2022 | 29.18 | 29.38 | 28.98 | 29.25 | 676,164 | -0.21(-0.71%) |
Aug 18, 2022 | 29.62 | 29.63 | 29.22 | 29.46 | 504,706 | -0.11(-0.37%) |
Aug 17, 2022 | 29.44 | 29.67 | 29.30 | 29.57 | 624,528 | -0.29(-0.98%) |
Aug 16, 2022 | 29.43 | 29.93 | 29.37 | 29.86 | 494,725 | +0.43(+1.46%) |
Aug 15, 2022 | 28.91 | 29.49 | 28.91 | 29.43 | 636,415 | +0.15(+0.50%) |
Aug 12, 2022 | 29.12 | 29.31 | 28.86 | 29.29 | 462,986 | +0.44(+1.52%) |
Aug 11, 2022 | 28.51 | 28.96 | 28.51 | 28.85 | 519,065 | +0.57(+2.03%) |
Aug 10, 2022 | 28.18 | 28.51 | 28.15 | 28.28 | 786,767 | +0.36(+1.31%) |
Aug 09, 2022 | 27.76 | 27.93 | 27.52 | 27.91 | 604,464 | +0.20(+0.72%) |
Aug 08, 2022 | 27.70 | 27.89 | 27.58 | 27.71 | 545,074 | +0.23(+0.83%) |
Aug 05, 2022 | 26.94 | 27.54 | 26.94 | 27.48 | 595,041 | +0.57(+2.10%) |
Aug 04, 2022 | 27.15 | 27.25 | 26.83 | 26.92 | 784,208 | -0.35(-1.27%) |
Aug 03, 2022 | 27.18 | 27.36 | 26.91 | 27.26 | 960,954 | +0.36(+1.36%) |
Aug 02, 2022 | 27.22 | 27.34 | 26.81 | 26.90 | 682,357 | -0.45(-1.63%) |
Aug 01, 2022 | 27.10 | 27.58 | 26.92 | 27.35 | 987,636 | +0.12(+0.43%) |
Jul 29, 2022 | 27.02 | 27.45 | 26.88 | 27.23 | 863,407 | +0.25(+0.94%) |
Jul 28, 2022 | 26.96 | 27.17 | 26.59 | 26.98 | 725,931 | -0.03(-0.10%) |
Jul 27, 2022 | 26.43 | 27.23 | 26.36 | 27.00 | 997,846 | +0.67(+2.54%) |
Jul 26, 2022 | 26.06 | 26.69 | 26.06 | 26.34 | 911,188 | -0.05(-0.21%) |
Jul 25, 2022 | 26.68 | 26.84 | 26.34 | 26.39 | 1,458,401 | -0.08(-0.31%) |
Jul 22, 2022 | 27.14 | 27.35 | 26.18 | 26.47 | 1,152,011 | -0.55(-2.04%) |
Jul 21, 2022 | 26.58 | 27.37 | 26.51 | 27.02 | 901,207 | -0.33(-1.22%) |
Jul 20, 2022 | 26.98 | 27.51 | 26.81 | 27.35 | 1,088,841 | +0.22(+0.80%) |
Jul 19, 2022 | 26.55 | 27.33 | 26.39 | 27.14 | 941,571 | +0.97(+3.73%) |
Jul 18, 2022 | 26.58 | 26.89 | 26.10 | 26.16 | 674,000 | -0.18(-0.69%) |
Jul 15, 2022 | 26.23 | 26.51 | 25.90 | 26.34 | 984,432 | +0.67(+2.60%) |
Jul 14, 2022 | 25.23 | 25.71 | 25.07 | 25.68 | 834,272 | -0.03(-0.11%) |
Jul 13, 2022 | 26.13 | 26.30 | 25.53 | 25.70 | 506,694 | -0.71(-2.70%) |
Jul 12, 2022 | 25.99 | 26.76 | 25.99 | 26.42 | 608,452 | +0.12(+0.45%) |
Jul 11, 2022 | 26.34 | 26.52 | 26.20 | 26.30 | 583,551 | -0.35(-1.32%) |
Jul 08, 2022 | 26.71 | 26.87 | 26.45 | 26.65 | 645,099 | +0.01(+0.03%) |
Jul 07, 2022 | 26.70 | 26.92 | 26.58 | 26.64 | 604,363 | +0.22(+0.82%) |
Jul 06, 2022 | 26.17 | 26.71 | 26.09 | 26.43 | 768,371 | +0.07(+0.27%) |
Jul 05, 2022 | 26.42 | 26.80 | 25.59 | 26.35 | 1,189,250 | -0.56(-2.08%) |
Jul 01, 2022 | 25.84 | 27.07 | 25.79 | 26.91 | 3,564,651 | +1.06(+4.08%) |
Jun 30, 2022 | 25.42 | 26.27 | 25.21 | 25.86 | 1,956,629 | -0.14(-0.52%) |
Jun 29, 2022 | 25.95 | 26.23 | 25.64 | 25.99 | 1,386,296 | +0.00(+0.00%) |
Jun 28, 2022 | 26.07 | 26.41 | 25.87 | 25.99 | 819,269 | +0.12(+0.45%) |
Jun 27, 2022 | 26.34 | 26.55 | 25.71 | 25.87 | 877,156 | -0.47(-1.78%) |
Jun 24, 2022 | 25.03 | 26.49 | 25.03 | 26.34 | 1,267,489 | +1.43(+5.72%) |
Jun 23, 2022 | 25.41 | 25.44 | 24.49 | 24.92 | 636,540 | -0.60(-2.33%) |
Jun 22, 2022 | 25.19 | 25.63 | 24.93 | 25.51 | 664,494 | +0.19(+0.75%) |
Jun 21, 2022 | 25.53 | 25.66 | 25.04 | 25.32 | 806,690 | +0.40(+1.59%) |
Jun 17, 2022 | 24.97 | 25.28 | 24.70 | 24.93 | 1,338,438 | +0.29(+1.17%) |
Jun 16, 2022 | 25.13 | 25.16 | 24.34 | 24.64 | 930,940 | -1.01(-3.94%) |
Jun 15, 2022 | 25.92 | 26.10 | 25.34 | 25.65 | 919,549 | +0.00(+0.00%) |
Jun 14, 2022 | 25.44 | 25.88 | 25.29 | 25.65 | 761,542 | +0.47(+1.86%) |
Jun 13, 2022 | 25.10 | 25.67 | 24.98 | 25.18 | 969,855 | -0.44(-1.73%) |
Jun 10, 2022 | 25.75 | 25.94 | 25.38 | 25.62 | 788,179 | -0.60(-2.31%) |
Jun 09, 2022 | 27.29 | 27.37 | 26.21 | 26.23 | 957,462 | -1.14(-4.16%) |
Jun 08, 2022 | 27.91 | 27.99 | 27.17 | 27.36 | 687,431 | -0.86(-3.04%) |
Jun 07, 2022 | 27.46 | 28.27 | 27.29 | 28.22 | 1,044,857 | +0.41(+1.46%) |
Jun 06, 2022 | 27.63 | 27.96 | 27.17 | 27.82 | 1,174,202 | +0.49(+1.78%) |
Jun 03, 2022 | 27.59 | 27.59 | 27.17 | 27.33 | 1,132,830 | -0.32(-1.14%) |
Jun 02, 2022 | 26.96 | 27.66 | 26.47 | 27.64 | 1,858,483 | +0.70(+2.61%) |
Jun 01, 2022 | 27.21 | 27.32 | 26.43 | 26.94 | 1,049,374 | -0.27(-0.99%) |
May 31, 2022 | 27.17 | 27.34 | 26.72 | 27.21 | 731,107 | -0.18(-0.66%) |
May 27, 2022 | 26.70 | 27.40 | 26.54 | 27.39 | 1,113,056 | +0.79(+2.99%) |
May 26, 2022 | 26.31 | 26.79 | 26.28 | 26.60 | 807,319 | +0.45(+1.73%) |
May 25, 2022 | 25.78 | 26.49 | 25.63 | 26.15 | 889,490 | +0.41(+1.58%) |
May 24, 2022 | 26.21 | 26.34 | 25.31 | 25.74 | 1,022,145 | -0.62(-2.36%) |
May 23, 2022 | 26.39 | 26.83 | 26.01 | 26.36 | 1,085,418 | +0.39(+1.49%) |
May 20, 2022 | 25.76 | 26.03 | 25.31 | 25.97 | 731,354 | +0.43(+1.70%) |
May 19, 2022 | 25.87 | 26.14 | 25.50 | 25.54 | 1,155,083 | -0.63(-2.41%) |
May 18, 2022 | 26.19 | 26.48 | 25.94 | 26.17 | 789,719 | -0.21(-0.79%) |
May 17, 2022 | 25.87 | 26.38 | 25.72 | 26.38 | 630,763 | +1.00(+3.95%) |
May 16, 2022 | 25.48 | 25.77 | 25.08 | 25.38 | 505,967 | -0.31(-1.19%) |
May 13, 2022 | 25.85 | 26.01 | 25.41 | 25.69 | 603,919 | +0.02(+0.07%) |
May 12, 2022 | 25.13 | 25.67 | 24.92 | 25.67 | 714,371 | +0.45(+1.79%) |
May 11, 2022 | 25.98 | 26.19 | 25.11 | 25.22 | 719,354 | -0.58(-2.24%) |
May 10, 2022 | 26.22 | 26.43 | 25.27 | 25.79 | 644,058 | -0.25(-0.97%) |
May 09, 2022 | 25.70 | 26.43 | 25.58 | 26.05 | 784,174 | -0.04(-0.14%) |
May 06, 2022 | 26.93 | 26.98 | 25.70 | 26.08 | 1,059,946 | -0.80(-2.99%) |
May 05, 2022 | 27.08 | 27.17 | 26.45 | 26.89 | 1,174,207 | -0.56(-2.04%) |
May 04, 2022 | 26.70 | 27.49 | 26.31 | 27.45 | 1,135,703 | +0.79(+2.95%) |
May 03, 2022 | 26.05 | 26.73 | 25.70 | 26.66 | 1,019,217 | +0.77(+2.96%) |
May 02, 2022 | 25.27 | 25.94 | 25.01 | 25.89 | 1,262,531 | +0.81(+3.24%) |
Apr 29, 2022 | 26.37 | 26.37 | 24.96 | 25.08 | 1,017,457 | -1.22(-4.65%) |
Apr 28, 2022 | 26.67 | 27.05 | 25.99 | 26.30 | 1,383,503 | -0.21(-0.81%) |
Apr 27, 2022 | 26.80 | 27.07 | 26.34 | 26.52 | 852,921 | -0.24(-0.90%) |
Apr 26, 2022 | 27.30 | 27.75 | 26.75 | 26.76 | 913,484 | -1.06(-3.82%) |
Apr 25, 2022 | 27.82 | 27.88 | 26.82 | 27.82 | 1,166,354 | -0.20(-0.70%) |
Apr 22, 2022 | 28.52 | 28.52 | 27.64 | 28.02 | 1,318,742 | -0.02(-0.06%) |
Apr 21, 2022 | 27.95 | 28.72 | 27.84 | 28.04 | 1,029,712 | +0.11(+0.38%) |
Apr 20, 2022 | 28.07 | 28.59 | 27.91 | 27.93 | 775,185 | -0.04(-0.16%) |
Apr 19, 2022 | 27.25 | 28.07 | 27.16 | 27.97 | 757,520 | +1.00(+3.71%) |
Apr 18, 2022 | 26.88 | 27.16 | 26.77 | 26.97 | 601,306 | +0.02(+0.07%) |
Apr 14, 2022 | 27.26 | 27.39 | 26.87 | 26.96 | 449,992 | -0.26(-0.95%) |
Apr 13, 2022 | 26.23 | 27.28 | 26.10 | 27.21 | 578,686 | +0.58(+2.18%) |
Apr 12, 2022 | 27.11 | 27.36 | 26.49 | 26.63 | 790,851 | -0.33(-1.23%) |
Apr 11, 2022 | 27.05 | 27.54 | 26.96 | 26.96 | 791,744 | +0.01(+0.03%) |
Apr 08, 2022 | 27.03 | 27.14 | 26.62 | 26.96 | 778,415 | +0.15(+0.57%) |
Apr 07, 2022 | 27.29 | 27.30 | 26.56 | 26.80 | 1,012,749 | -0.44(-1.61%) |
Apr 06, 2022 | 27.22 | 27.52 | 27.14 | 27.24 | 1,582,983 | -0.21(-0.75%) |
Apr 05, 2022 | 27.81 | 28.05 | 27.34 | 27.45 | 1,306,795 | -0.38(-1.38%) |
Apr 04, 2022 | 27.73 | 28.08 | 26.80 | 27.83 | 1,515,287 | +0.04(+0.16%) |
Apr 01, 2022 | 29.27 | 29.35 | 27.67 | 27.79 | 2,455,846 | -1.04(-3.59%) |
Mar 31, 2022 | 29.31 | 29.78 | 28.63 | 28.82 | 1,397,668 | -0.71(-2.39%) |
Mar 30, 2022 | 30.67 | 30.77 | 29.21 | 29.53 | 1,132,307 | -1.15(-3.76%) |
Mar 29, 2022 | 30.37 | 30.75 | 30.08 | 30.68 | 1,337,939 | +0.79(+2.63%) |
Mar 28, 2022 | 30.22 | 30.22 | 29.31 | 29.89 | 1,215,018 | -0.54(-1.76%) |
Mar 25, 2022 | 29.68 | 30.57 | 29.68 | 30.43 | 858,601 | +0.75(+2.53%) |
Mar 24, 2022 | 29.46 | 29.70 | 29.12 | 29.68 | 669,321 | +0.40(+1.37%) |
Mar 23, 2022 | 30.39 | 30.70 | 29.26 | 29.28 | 756,762 | -1.45(-4.71%) |
Mar 22, 2022 | 30.61 | 31.01 | 30.40 | 30.72 | 872,554 | +0.62(+2.05%) |
Mar 21, 2022 | 30.39 | 30.79 | 29.81 | 30.11 | 604,751 | -0.11(-0.35%) |
Mar 18, 2022 | 30.34 | 30.74 | 29.43 | 30.22 | 1,758,405 | -0.46(-1.49%) |
Mar 17, 2022 | 30.55 | 30.75 | 30.16 | 30.67 | 726,896 | -0.39(-1.27%) |
Mar 16, 2022 | 30.94 | 31.51 | 30.41 | 31.06 | 862,778 | +0.54(+1.79%) |
Mar 15, 2022 | 30.73 | 31.10 | 29.80 | 30.52 | 834,096 | +0.04(+0.15%) |
Mar 14, 2022 | 32.19 | 32.19 | 30.23 | 30.47 | 961,087 | -1.02(-3.23%) |
Mar 11, 2022 | 31.21 | 31.90 | 31.19 | 31.49 | 873,197 | +0.62(+2.00%) |
Mar 10, 2022 | 30.45 | 30.98 | 30.30 | 30.88 | 692,594 | -0.02(-0.06%) |
Mar 09, 2022 | 31.29 | 31.78 | 30.85 | 30.89 | 914,883 | +0.63(+2.07%) |
Mar 08, 2022 | 29.93 | 31.22 | 29.80 | 30.27 | 1,483,207 | +0.74(+2.51%) |
Mar 07, 2022 | 30.53 | 30.81 | 29.47 | 29.53 | 1,032,574 | -1.29(-4.17%) |
Mar 04, 2022 | 31.29 | 31.73 | 30.35 | 30.81 | 594,767 | -1.24(-3.87%) |
Mar 03, 2022 | 32.44 | 32.60 | 31.61 | 32.06 | 564,060 | -0.30(-0.94%) |
Mar 02, 2022 | 30.93 | 32.76 | 30.93 | 32.36 | 1,047,747 | +1.66(+5.41%) |
Mar 01, 2022 | 32.01 | 32.47 | 30.20 | 30.70 | 1,212,854 | -2.02(-6.17%) |
Feb 28, 2022 | 32.40 | 32.74 | 31.96 | 32.72 | 1,082,444 | -0.30(-0.92%) |
Feb 25, 2022 | 31.52 | 33.12 | 31.97 | 33.02 | 1,223,409 | +1.89(+6.08%) |
Feb 24, 2022 | 30.65 | 31.21 | 29.52 | 31.13 | 1,274,486 | -0.73(-2.30%) |
Feb 23, 2022 | 32.67 | 32.91 | 31.73 | 31.86 | 757,995 | -0.60(-1.84%) |
Feb 22, 2022 | 32.44 | 32.82 | 32.12 | 32.46 | 1,063,621 | +0.04(+0.11%) |
Feb 18, 2022 | 32.42 | 0 | +0.29(+0.92%) | |||
Feb 17, 2022 | 32.84 | 32.92 | 32.11 | 32.13 | 788,324 | -1.04(-3.12%) |
Feb 16, 2022 | 32.73 | 33.57 | 32.60 | 33.16 | 1,059,118 | +0.34(+1.03%) |
Feb 15, 2022 | 32.27 | 32.88 | 32.22 | 32.82 | 1,041,920 | +0.96(+3.00%) |
Feb 14, 2022 | 32.21 | 32.47 | 31.70 | 31.87 | 1,265,174 | -0.22(-0.70%) |
Feb 11, 2022 | 31.59 | 32.53 | 31.59 | 32.09 | 903,155 | +0.09(+0.28%) |
Feb 10, 2022 | 31.97 | 32.57 | 31.79 | 32.00 | 582,532 | +0.04(+0.14%) |
Feb 09, 2022 | 32.13 | 32.30 | 31.83 | 31.96 | 884,174 | -0.25(-0.78%) |
Feb 08, 2022 | 31.81 | 32.24 | 31.65 | 32.21 | 996,113 | +0.62(+1.95%) |
Feb 07, 2022 | 31.50 | 31.77 | 31.24 | 31.59 | 485,252 | +0.07(+0.23%) |
Feb 04, 2022 | 31.00 | 31.73 | 30.73 | 31.52 | 599,350 | +0.77(+2.50%) |
Feb 03, 2022 | 30.82 | 30.75 | 681,853 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.02 | 31.14 | 30.62 | 30.89 | 1,236,159 | -0.21(-0.66%) |
Feb 01, 2022 | 30.58 | 31.15 | 30.38 | 31.10 | 863,404 | +0.31(+1.02%) |
Jan 31, 2022 | 30.50 | 30.79 | 1,055,255 | +0.21(+0.70%) | ||
Jan 28, 2022 | 30.46 | 30.73 | 29.82 | 30.57 | 911,923 | +0.08(+0.26%) |
Jan 27, 2022 | 31.71 | 31.97 | 30.34 | 30.50 | 998,110 | -1.07(-3.39%) |
Jan 26, 2022 | 32.35 | 32.41 | 31.41 | 31.57 | 1,042,074 | -0.37(-1.16%) |
Jan 25, 2022 | 31.28 | 32.21 | 30.57 | 31.94 | 917,553 | +0.54(+1.72%) |
Jan 24, 2022 | 30.50 | 31.49 | 30.32 | 31.40 | 930,516 | +0.38(+1.23%) |
Jan 21, 2022 | 30.79 | 31.96 | 30.54 | 31.02 | 1,316,748 | +0.12(+0.37%) |
Jan 20, 2022 | 30.90 | 31.73 | 30.67 | 30.90 | 1,185,178 | -0.17(-0.54%) |
Jan 19, 2022 | 32.23 | 32.33 | 31.06 | 31.07 | 658,699 | -1.06(-3.31%) |
Jan 18, 2022 | 32.79 | 32.96 | 32.03 | 32.13 | 702,791 | -0.58(-1.79%) |
Jan 14, 2022 | 32.72 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.87 | 33.34 | 32.51 | 32.61 | 1,002,299 | -0.12(-0.35%) |
Jan 12, 2022 | 32.47 | 32.98 | 32.29 | 32.73 | 989,536 | +0.20(+0.63%) |
Jan 11, 2022 | 32.62 | 32.62 | 32.11 | 32.52 | 704,470 | +0.03(+0.08%) |
Jan 10, 2022 | 32.12 | 32.58 | 31.80 | 32.50 | 1,699,277 | +0.58(+1.80%) |
Jan 07, 2022 | 31.44 | 31.99 | 31.13 | 31.92 | 1,242,729 | +0.47(+1.49%) |
Jan 06, 2022 | 30.43 | 31.56 | 29.87 | 31.45 | 1,064,379 | +1.60(+5.37%) |
Jan 05, 2022 | 30.10 | 30.30 | 29.83 | 29.85 | 897,680 | -0.04(-0.15%) |
Jan 04, 2022 | 29.88 | 30.50 | 29.69 | 29.89 | 817,605 | +0.31(+1.05%) |
Jan 03, 2022 | 29.47 | 30.06 | 29.29 | 29.58 | 742,034 | +0.61(+2.11%) |
Dec 31, 2021 | 29.13 | 29.29 | 28.96 | 28.97 | 324,466 | -0.20(-0.70%) |
Dec 30, 2021 | 29.18 | 29.38 | 28.78 | 29.18 | 530,910 | +0.16(+0.55%) |
Dec 29, 2021 | 29.21 | 29.26 | 28.93 | 29.02 | 338,525 | -0.12(-0.40%) |
Dec 28, 2021 | 29.83 | 29.83 | 28.90 | 29.13 | 330,004 | +0.11(+0.37%) |
Dec 27, 2021 | 28.87 | 29.04 | 28.45 | 29.03 | 421,536 | +0.39(+1.36%) |
Dec 23, 2021 | 28.69 | 29.02 | 28.57 | 28.64 | 460,233 | +0.25(+0.87%) |
Dec 22, 2021 | 28.00 | 28.41 | 27.94 | 28.39 | 589,008 | +0.20(+0.72%) |
Dec 21, 2021 | 27.58 | 28.25 | 27.58 | 28.18 | 1,007,320 | +0.84(+3.08%) |
Dec 20, 2021 | 27.32 | 27.41 | 26.64 | 27.34 | 1,378,390 | -0.36(-1.31%) |
Dec 17, 2021 | 28.93 | 29.02 | 27.11 | 27.71 | 4,285,920 | -1.58(-5.39%) |
Dec 16, 2021 | 29.54 | 29.82 | 28.90 | 29.28 | 1,164,050 | +0.10(+0.34%) |
Dec 15, 2021 | 29.31 | 29.82 | 28.99 | 29.18 | 1,398,235 | -0.25(-0.84%) |
Dec 14, 2021 | 29.16 | 29.88 | 29.15 | 29.43 | 625,503 | +0.37(+1.27%) |
Dec 13, 2021 | 29.31 | 29.68 | 28.55 | 29.06 | 982,342 | -0.41(-1.37%) |
Dec 10, 2021 | 29.64 | 29.76 | 29.26 | 29.47 | 598,299 | +0.08(+0.27%) |
Dec 09, 2021 | 29.39 | 29.99 | 29.18 | 29.39 | 402,372 | -0.30(-1.01%) |
Dec 08, 2021 | 29.69 | 30.01 | 29.59 | 29.69 | 581,842 | -0.01(-0.02%) |
Dec 07, 2021 | 30.13 | 30.25 | 29.44 | 29.70 | 651,030 | -0.27(-0.89%) |
Dec 06, 2021 | 29.35 | 30.18 | 29.25 | 29.96 | 856,771 | +1.15(+3.99%) |
Dec 03, 2021 | 29.40 | 29.57 | 28.61 | 28.81 | 1,130,891 | -0.55(-1.87%) |
Dec 02, 2021 | 29.07 | 29.71 | 28.56 | 29.36 | 995,626 | +0.79(+2.76%) |
Dec 01, 2021 | 29.64 | 29.98 | 28.55 | 28.57 | 975,746 | -0.52(-1.80%) |
Nov 30, 2021 | 29.15 | 29.29 | 28.69 | 29.10 | 1,270,936 | -0.12(-0.42%) |
Nov 29, 2021 | 29.45 | 29.45 | 28.65 | 29.22 | 865,194 | +0.27(+0.95%) |
Nov 26, 2021 | 29.34 | 29.53 | 28.29 | 28.95 | 676,347 | -1.50(-4.92%) |
Nov 24, 2021 | 30.42 | 30.77 | 30.28 | 30.44 | 458,683 | -0.08(-0.25%) |
Nov 23, 2021 | 30.40 | 30.57 | 30.11 | 30.52 | 631,304 | +0.44(+1.47%) |
Nov 22, 2021 | 30.87 | 30.87 | 30.05 | 30.08 | 671,464 | -0.06(-0.21%) |
Nov 19, 2021 | 30.11 | 30.40 | 29.79 | 30.14 | 1,047,044 | -0.37(-1.22%) |
Nov 18, 2021 | 30.96 | 30.50 | 30.38 | 30.51 | 1,366,275 | -0.50(-1.63%) |
Nov 17, 2021 | 31.36 | 31.58 | 30.83 | 31.02 | 641,640 | -0.58(-1.82%) |
Nov 16, 2021 | 31.80 | 31.83 | 31.46 | 31.59 | 699,091 | -0.29(-0.92%) |
Nov 15, 2021 | 31.88 | 32.26 | 31.72 | 31.89 | 646,686 | +0.01(+0.03%) |
Nov 12, 2021 | 32.12 | 32.12 | 31.50 | 31.88 | 537,645 | -0.20(-0.63%) |
Nov 11, 2021 | 32.36 | 32.50 | 32.01 | 32.08 | 375,762 | -0.17(-0.52%) |
Nov 10, 2021 | 32.06 | 32.25 | 445,468 | +0.15(+0.47%) | ||
Nov 09, 2021 | 32.11 | 32.24 | 31.76 | 32.10 | 585,464 | -0.16(-0.49%) |
Nov 08, 2021 | 32.55 | 32.70 | 32.16 | 32.26 | 456,441 | -0.10(-0.30%) |
Nov 05, 2021 | 31.78 | 32.46 | 31.78 | 32.35 | 500,345 | +0.82(+2.61%) |
Nov 04, 2021 | 32.23 | 32.23 | 31.27 | 31.53 | 489,728 | -0.62(-1.93%) |
Nov 03, 2021 | 30.50 | 32.29 | 30.35 | 32.15 | 832,516 | +1.49(+4.85%) |
Nov 02, 2021 | 31.06 | 31.06 | 30.61 | 30.66 | 529,583 | -0.32(-1.03%) |
Nov 01, 2021 | 30.44 | 31.11 | 30.22 | 30.98 | 727,589 | +0.76(+2.52%) |
Oct 29, 2021 | 30.45 | 30.59 | 30.09 | 30.22 | 1,319,722 | +0.00(+0.00%) |
Oct 28, 2021 | 30.03 | 30.78 | 29.70 | 30.22 | 514,481 | +0.19(+0.62%) |
Oct 27, 2021 | 30.65 | 30.60 | 30.01 | 30.03 | 826,545 | -0.83(-2.70%) |
Oct 26, 2021 | 31.28 | 30.79 | 30.87 | 507,279 | -0.44(-1.41%) | |
Oct 25, 2021 | 31.52 | 31.60 | 31.20 | 31.31 | 484,811 | -0.05(-0.17%) |
Oct 22, 2021 | 31.04 | 31.38 | 30.79 | 31.36 | 991,296 | +0.33(+1.06%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.81 | 31.04 | 917,608 | -0.40(-1.27%) |
Oct 20, 2021 | 30.93 | 31.59 | 30.64 | 31.43 | 1,250,909 | +0.40(+1.28%) |
Oct 19, 2021 | 31.09 | 31.21 | 30.72 | 31.04 | 1,130,368 | +0.01(+0.03%) |
Oct 18, 2021 | 30.75 | 31.43 | 30.55 | 31.03 | 1,307,927 | +0.17(+0.55%) |
Oct 15, 2021 | 30.80 | 31.06 | 30.38 | 30.86 | 1,626,382 | +0.50(+1.66%) |
Oct 14, 2021 | 30.83 | 31.00 | 30.22 | 30.35 | 1,512,311 | -0.12(-0.41%) |
Oct 13, 2021 | 29.84 | 30.49 | 29.18 | 30.48 | 3,436,158 | +0.66(+2.20%) |
Oct 12, 2021 | 31.42 | 31.98 | 29.46 | 29.82 | 4,547,441 | -4.95(-14.23%) |
Oct 11, 2021 | 35.75 | 35.84 | 34.74 | 34.77 | 316,150 | -0.70(-1.98%) |
Oct 08, 2021 | 35.26 | 35.80 | 34.92 | 35.48 | 317,253 | -0.01(-0.02%) |
Oct 07, 2021 | 35.20 | 35.66 | 35.13 | 35.48 | 637,623 | +1.16(+3.38%) |
Oct 06, 2021 | 33.97 | 34.36 | 33.59 | 34.32 | 533,778 | +0.02(+0.05%) |
Oct 05, 2021 | 34.39 | 34.79 | 34.01 | 34.31 | 607,660 | +0.03(+0.08%) |
Oct 04, 2021 | 34.00 | 34.59 | 34.00 | 34.28 | 565,978 | +0.10(+0.28%) |