Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.61 | 25.66 | 25.34 | 25.38 | 1,113,158 | -0.11(-0.44%) |
Aug 30, 2022 | 25.31 | 25.66 | 25.18 | 25.49 | 1,560,486 | +0.18(+0.70%) |
Aug 29, 2022 | 25.41 | 25.51 | 25.13 | 25.31 | 961,235 | -0.20(-0.77%) |
Aug 26, 2022 | 25.65 | 25.80 | 25.41 | 25.51 | 1,151,212 | -0.14(-0.54%) |
Aug 25, 2022 | 25.84 | 25.95 | 25.57 | 25.65 | 1,652,549 | -0.27(-1.04%) |
Aug 24, 2022 | 26.01 | 26.08 | 25.78 | 25.92 | 893,825 | +0.00(+0.00%) |
Aug 23, 2022 | 26.01 | 26.02 | 25.55 | 25.92 | 1,602,319 | -0.08(-0.32%) |
Aug 22, 2022 | 26.33 | 26.39 | 25.94 | 26.00 | 1,216,292 | -0.35(-1.34%) |
Aug 19, 2022 | 26.21 | 26.49 | 26.11 | 26.35 | 967,383 | +0.20(+0.78%) |
Aug 18, 2022 | 26.08 | 26.18 | 25.91 | 26.15 | 1,180,348 | +0.07(+0.25%) |
Aug 17, 2022 | 26.01 | 26.18 | 25.92 | 26.08 | 844,681 | +0.04(+0.14%) |
Aug 16, 2022 | 25.92 | 26.12 | 25.89 | 26.05 | 1,776,775 | +0.20(+0.79%) |
Aug 15, 2022 | 25.80 | 25.92 | 25.65 | 25.84 | 1,787,423 | +0.25(+0.98%) |
Aug 12, 2022 | 25.79 | 26.33 | 25.42 | 25.59 | 2,363,181 | -0.05(-0.18%) |
Aug 11, 2022 | 25.57 | 26.04 | 25.54 | 25.64 | 1,269,858 | +0.00(+0.00%) |
Aug 10, 2022 | 25.79 | 25.89 | 25.61 | 25.64 | 1,550,489 | -0.15(-0.58%) |
Aug 09, 2022 | 25.75 | 25.93 | 25.60 | 25.79 | 1,270,506 | +0.05(+0.18%) |
Aug 08, 2022 | 25.90 | 26.06 | 25.65 | 25.74 | 912,731 | +0.01(+0.04%) |
Aug 05, 2022 | 25.61 | 25.80 | 25.26 | 25.73 | 1,169,712 | +0.05(+0.18%) |
Aug 04, 2022 | 25.91 | 25.99 | 25.67 | 25.68 | 839,549 | -0.30(-1.15%) |
Aug 03, 2022 | 25.84 | 26.05 | 25.60 | 25.98 | 753,416 | +0.12(+0.47%) |
Aug 02, 2022 | 26.49 | 26.58 | 25.80 | 25.86 | 1,805,840 | -0.63(-2.39%) |
Aug 01, 2022 | 26.20 | 26.65 | 26.20 | 26.49 | 1,115,466 | +0.08(+0.32%) |
Jul 29, 2022 | 26.06 | 26.46 | 25.97 | 26.41 | 1,102,213 | +0.23(+0.89%) |
Jul 28, 2022 | 25.68 | 26.34 | 25.58 | 26.18 | 1,124,355 | +0.46(+1.77%) |
Jul 27, 2022 | 25.80 | 25.82 | 25.22 | 25.72 | 1,177,164 | -0.20(-0.75%) |
Jul 26, 2022 | 25.43 | 25.98 | 25.30 | 25.92 | 1,074,105 | +0.42(+1.64%) |
Jul 25, 2022 | 25.20 | 25.54 | 25.16 | 25.50 | 872,623 | +0.20(+0.77%) |
Jul 22, 2022 | 25.14 | 25.31 | 25.00 | 25.30 | 739,069 | +0.33(+1.30%) |
Jul 21, 2022 | 24.90 | 25.06 | 24.78 | 24.98 | 616,529 | +0.02(+0.07%) |
Jul 20, 2022 | 25.05 | 25.20 | 24.88 | 24.96 | 823,815 | -0.08(-0.33%) |
Jul 19, 2022 | 25.12 | 25.25 | 25.01 | 25.04 | 790,802 | +0.31(+1.24%) |
Jul 18, 2022 | 25.21 | 25.21 | 24.74 | 24.74 | 832,686 | -0.42(-1.66%) |
Jul 15, 2022 | 25.34 | 25.41 | 25.10 | 25.15 | 627,865 | -0.09(-0.37%) |
Jul 14, 2022 | 25.20 | 25.28 | 24.84 | 25.25 | 767,665 | -0.25(-0.98%) |
Jul 13, 2022 | 25.34 | 25.67 | 25.14 | 25.50 | 922,404 | +0.16(+0.62%) |
Jul 12, 2022 | 25.14 | 25.68 | 25.14 | 25.34 | 1,152,661 | +0.19(+0.74%) |
Jul 11, 2022 | 24.96 | 25.24 | 24.96 | 25.15 | 816,825 | +0.20(+0.78%) |
Jul 08, 2022 | 25.11 | 25.49 | 24.92 | 24.96 | 1,355,743 | -0.14(-0.56%) |
Jul 07, 2022 | 24.61 | 25.12 | 24.57 | 25.10 | 1,643,101 | +0.46(+1.89%) |
Jul 06, 2022 | 25.10 | 25.10 | 24.56 | 24.63 | 1,937,922 | -0.39(-1.56%) |
Jul 05, 2022 | 24.68 | 25.09 | 24.35 | 25.02 | 1,725,988 | +0.22(+0.90%) |
Jul 01, 2022 | 24.47 | 24.83 | 24.39 | 24.80 | 966,001 | +0.33(+1.37%) |
Jun 30, 2022 | 24.45 | 24.53 | 24.29 | 24.47 | 1,011,056 | -0.08(-0.34%) |
Jun 29, 2022 | 24.31 | 24.68 | 24.26 | 24.55 | 1,106,572 | +0.24(+0.99%) |
Jun 28, 2022 | 24.46 | 24.55 | 24.22 | 24.31 | 1,265,891 | -0.08(-0.34%) |
Jun 27, 2022 | 24.48 | 24.55 | 24.22 | 24.39 | 958,193 | +0.01(+0.04%) |
Jun 24, 2022 | 23.69 | 24.44 | 23.56 | 24.38 | 2,079,222 | +0.88(+3.76%) |
Jun 23, 2022 | 23.30 | 23.63 | 23.28 | 23.50 | 1,582,121 | +0.27(+1.16%) |
Jun 22, 2022 | 23.18 | 23.37 | 23.08 | 23.23 | 1,400,707 | +0.00(+0.00%) |
Jun 21, 2022 | 23.13 | 23.33 | 22.83 | 23.23 | 1,534,685 | +0.30(+1.30%) |
Jun 17, 2022 | 22.96 | 23.20 | 22.74 | 22.93 | 2,310,917 | +0.07(+0.33%) |
Jun 16, 2022 | 22.86 | 23.14 | 22.68 | 22.86 | 1,661,537 | -0.18(-0.77%) |
Jun 15, 2022 | 22.77 | 23.25 | 22.72 | 23.03 | 1,606,610 | +0.39(+1.72%) |
Jun 14, 2022 | 23.21 | 23.21 | 22.45 | 22.64 | 1,921,445 | -0.59(-2.56%) |
Jun 13, 2022 | 23.10 | 23.35 | 23.10 | 23.24 | 2,037,081 | -0.07(-0.28%) |
Jun 10, 2022 | 23.01 | 23.59 | 22.92 | 23.30 | 2,967,880 | +0.08(+0.36%) |
Jun 09, 2022 | 23.82 | 23.97 | 23.18 | 23.22 | 1,920,511 | -0.53(-2.23%) |
Jun 08, 2022 | 24.11 | 24.14 | 23.75 | 23.75 | 1,178,636 | -0.31(-1.28%) |
Jun 07, 2022 | 23.89 | 24.16 | 23.89 | 24.06 | 1,365,069 | -0.01(-0.04%) |
Jun 06, 2022 | 24.11 | 24.32 | 23.98 | 24.07 | 1,536,594 | +0.02(+0.08%) |
Jun 03, 2022 | 24.39 | 24.43 | 23.87 | 24.05 | 2,282,836 | -0.37(-1.51%) |
Jun 02, 2022 | 24.39 | 24.44 | 23.85 | 24.42 | 1,267,135 | +0.06(+0.26%) |
Jun 01, 2022 | 25.27 | 25.34 | 24.26 | 24.35 | 1,497,273 | -1.09(-4.28%) |
May 31, 2022 | 25.09 | 25.57 | 24.79 | 25.44 | 1,850,985 | +0.25(+0.99%) |
May 27, 2022 | 25.26 | 25.27 | 25.12 | 25.19 | 1,183,506 | -0.03(-0.11%) |
May 26, 2022 | 25.38 | 25.72 | 25.16 | 25.22 | 1,945,511 | +0.51(+2.05%) |
May 25, 2022 | 24.69 | 24.80 | 24.20 | 24.71 | 1,787,424 | +0.15(+0.60%) |
May 24, 2022 | 24.18 | 24.60 | 24.00 | 24.56 | 1,892,814 | +0.50(+2.07%) |
May 23, 2022 | 24.34 | 24.68 | 23.97 | 24.07 | 1,872,592 | -0.36(-1.47%) |
May 20, 2022 | 23.73 | 24.50 | 23.14 | 24.43 | 3,601,597 | +1.27(+5.49%) |
May 19, 2022 | 23.10 | 23.38 | 22.69 | 23.15 | 2,921,382 | -0.23(-0.99%) |
May 18, 2022 | 24.63 | 24.79 | 23.38 | 23.38 | 2,170,207 | -1.43(-5.76%) |
May 17, 2022 | 24.93 | 25.05 | 24.54 | 24.81 | 2,355,888 | -0.17(-0.66%) |
May 16, 2022 | 25.22 | 25.32 | 24.91 | 24.98 | 1,366,363 | -0.22(-0.88%) |
May 13, 2022 | 24.99 | 25.27 | 24.83 | 25.20 | 1,200,885 | +0.29(+1.18%) |
May 12, 2022 | 24.75 | 25.05 | 24.56 | 24.91 | 1,500,291 | +0.16(+0.63%) |
May 11, 2022 | 24.70 | 25.06 | 24.63 | 24.75 | 1,248,450 | +0.09(+0.37%) |
May 10, 2022 | 25.22 | 25.34 | 24.50 | 24.66 | 1,705,725 | -0.49(-1.94%) |
May 09, 2022 | 24.34 | 25.16 | 24.27 | 25.14 | 1,964,082 | +0.68(+2.79%) |
May 06, 2022 | 24.30 | 24.59 | 24.21 | 24.46 | 1,816,021 | +0.04(+0.15%) |
May 05, 2022 | 24.61 | 24.70 | 24.32 | 24.43 | 1,594,652 | -0.24(-0.97%) |
May 04, 2022 | 24.34 | 24.73 | 24.21 | 24.67 | 1,294,809 | +0.33(+1.36%) |
May 03, 2022 | 24.13 | 24.48 | 24.03 | 24.33 | 1,278,580 | +0.30(+1.27%) |
May 02, 2022 | 24.63 | 24.68 | 23.75 | 24.03 | 1,781,808 | -0.41(-1.70%) |
Apr 29, 2022 | 24.81 | 24.96 | 24.40 | 24.44 | 1,550,754 | -0.49(-1.96%) |
Apr 28, 2022 | 24.64 | 24.95 | 24.50 | 24.93 | 1,504,424 | +0.29(+1.20%) |
Apr 27, 2022 | 24.76 | 25.02 | 24.56 | 24.64 | 5,157,023 | -0.18(-0.74%) |
Apr 26, 2022 | 25.50 | 25.58 | 24.81 | 24.82 | 2,311,256 | -0.60(-2.36%) |
Apr 25, 2022 | 25.28 | 25.48 | 24.76 | 25.42 | 1,420,768 | +0.18(+0.73%) |
Apr 22, 2022 | 25.46 | 25.56 | 25.23 | 25.24 | 1,484,677 | -0.18(-0.69%) |
Apr 21, 2022 | 25.28 | 25.58 | 25.21 | 25.41 | 1,609,404 | +0.09(+0.36%) |
Apr 20, 2022 | 24.91 | 25.35 | 24.91 | 25.32 | 1,291,351 | +0.54(+2.20%) |
Apr 19, 2022 | 24.65 | 24.98 | 24.59 | 24.78 | 1,686,932 | +0.19(+0.79%) |
Apr 18, 2022 | 24.67 | 24.74 | 24.46 | 24.58 | 849,553 | -0.10(-0.41%) |
Apr 14, 2022 | 24.73 | 24.79 | 24.54 | 24.68 | 706,797 | +0.02(+0.08%) |
Apr 13, 2022 | 24.58 | 24.80 | 24.47 | 24.67 | 794,604 | +0.02(+0.07%) |
Apr 12, 2022 | 24.49 | 24.83 | 24.49 | 24.65 | 1,606,970 | +0.17(+0.68%) |
Apr 11, 2022 | 24.61 | 24.79 | 24.46 | 24.48 | 1,639,262 | +0.02(+0.08%) |
Apr 08, 2022 | 24.38 | 24.62 | 24.21 | 24.46 | 1,106,383 | +0.13(+0.53%) |
Apr 07, 2022 | 24.25 | 24.44 | 24.13 | 24.33 | 1,343,126 | +0.06(+0.23%) |
Apr 06, 2022 | 24.00 | 24.34 | 23.92 | 24.28 | 1,213,690 | +0.32(+1.35%) |
Apr 05, 2022 | 23.92 | 24.23 | 23.87 | 23.96 | 1,541,015 | -0.03(-0.12%) |
Apr 04, 2022 | 24.08 | 24.13 | 23.73 | 23.98 | 1,065,926 | -0.21(-0.88%) |
Apr 01, 2022 | 23.81 | 24.20 | 23.59 | 24.20 | 1,597,026 | +0.50(+2.10%) |
Mar 31, 2022 | 23.73 | 23.85 | 23.57 | 23.70 | 1,030,088 | -0.08(-0.35%) |
Mar 30, 2022 | 23.92 | 23.95 | 23.53 | 23.78 | 1,078,924 | -0.21(-0.88%) |
Mar 29, 2022 | 23.30 | 24.02 | 23.30 | 23.99 | 2,065,654 | +0.71(+3.05%) |
Mar 28, 2022 | 23.36 | 23.40 | 23.19 | 23.28 | 881,237 | +0.00(+0.00%) |
Mar 25, 2022 | 22.99 | 23.41 | 22.94 | 23.28 | 1,305,496 | +0.29(+1.24%) |
Mar 24, 2022 | 23.04 | 23.14 | 22.88 | 23.00 | 1,227,164 | -0.05(-0.20%) |
Mar 23, 2022 | 23.35 | 23.47 | 23.02 | 23.04 | 1,193,343 | -0.20(-0.87%) |
Mar 22, 2022 | 23.16 | 23.30 | 23.03 | 23.25 | 1,185,539 | +0.12(+0.52%) |
Mar 21, 2022 | 23.55 | 23.66 | 23.10 | 23.13 | 1,766,378 | -0.22(-0.95%) |
Mar 18, 2022 | 23.22 | 23.35 | 22.98 | 23.35 | 3,852,227 | +0.14(+0.60%) |
Mar 17, 2022 | 23.40 | 23.40 | 23.04 | 23.21 | 1,728,649 | -0.06(-0.24%) |
Mar 16, 2022 | 22.91 | 23.42 | 22.69 | 23.26 | 2,724,457 | +0.40(+1.73%) |
Mar 15, 2022 | 22.61 | 22.91 | 22.58 | 22.87 | 1,413,683 | +0.26(+1.14%) |
Mar 14, 2022 | 22.58 | 22.82 | 22.42 | 22.61 | 1,717,757 | +0.18(+0.82%) |
Mar 11, 2022 | 22.94 | 22.99 | 22.39 | 22.43 | 2,256,944 | -0.52(-2.25%) |
Mar 10, 2022 | 23.11 | 23.18 | 22.84 | 22.94 | 2,181,728 | -0.42(-1.81%) |
Mar 09, 2022 | 23.61 | 23.62 | 23.23 | 23.37 | 2,136,811 | +0.29(+1.28%) |
Mar 08, 2022 | 23.71 | 23.91 | 22.68 | 23.07 | 4,584,327 | -0.71(-2.98%) |
Mar 07, 2022 | 24.59 | 24.59 | 23.60 | 23.78 | 4,115,023 | -1.06(-4.27%) |
Mar 04, 2022 | 25.13 | 25.26 | 24.70 | 24.84 | 3,196,569 | -0.65(-2.53%) |
Mar 03, 2022 | 25.28 | 25.69 | 25.22 | 25.49 | 1,357,262 | +0.21(+0.84%) |
Mar 02, 2022 | 24.97 | 25.55 | 24.94 | 25.27 | 2,227,590 | +0.30(+1.21%) |
Mar 01, 2022 | 25.08 | 25.37 | 24.67 | 24.97 | 2,705,676 | -0.10(-0.40%) |
Feb 28, 2022 | 25.19 | 25.21 | 24.83 | 25.07 | 2,253,558 | -0.37(-1.44%) |
Feb 25, 2022 | 24.67 | 25.50 | 24.91 | 25.44 | 2,521,686 | +0.86(+3.50%) |
Feb 24, 2022 | 25.80 | 25.81 | 24.39 | 24.58 | 3,547,512 | -1.46(-5.62%) |
Feb 23, 2022 | 26.05 | 26.18 | 25.95 | 26.04 | 1,642,979 | +0.05(+0.21%) |
Feb 22, 2022 | 26.25 | 26.33 | 25.93 | 25.99 | 2,215,977 | -0.24(-0.91%) |
Feb 18, 2022 | 26.23 | 0 | +0.31(+1.20%) | |||
Feb 17, 2022 | 25.50 | 26.01 | 25.41 | 25.91 | 1,100,765 | +0.38(+1.47%) |
Feb 16, 2022 | 25.69 | 25.91 | 25.38 | 25.54 | 1,117,503 | -0.19(-0.75%) |
Feb 15, 2022 | 25.73 | 25.86 | 25.59 | 25.73 | 1,337,580 | +0.07(+0.28%) |
Feb 14, 2022 | 25.67 | 25.83 | 25.26 | 25.66 | 1,584,474 | +0.11(+0.43%) |
Feb 11, 2022 | 25.59 | 25.75 | 24.66 | 25.55 | 2,268,840 | -0.15(-0.57%) |
Feb 10, 2022 | 25.72 | 25.96 | 25.60 | 25.69 | 1,884,939 | -0.16(-0.64%) |
Feb 09, 2022 | 26.04 | 26.17 | 25.80 | 25.86 | 1,474,268 | -0.18(-0.70%) |
Feb 08, 2022 | 25.97 | 26.13 | 25.83 | 26.04 | 1,861,893 | +0.19(+0.74%) |
Feb 07, 2022 | 25.85 | 25.94 | 25.50 | 25.85 | 1,522,421 | +0.11(+0.43%) |
Feb 04, 2022 | 26.02 | 26.04 | 25.49 | 25.74 | 1,421,515 | -0.40(-1.54%) |
Feb 03, 2022 | 26.02 | 25.94 | 26.14 | 1,715,812 | +0.13(+0.49%) | |
Feb 02, 2022 | 25.64 | 26.05 | 25.51 | 26.02 | 1,474,377 | +0.32(+1.25%) |
Feb 01, 2022 | 25.86 | 25.95 | 25.39 | 25.69 | 943,864 | -0.04(-0.14%) |
Jan 31, 2022 | 25.72 | 25.73 | 1,429,638 | -0.15(-0.57%) | ||
Jan 28, 2022 | 25.61 | 25.88 | 25.44 | 25.88 | 1,127,357 | +0.16(+0.64%) |
Jan 27, 2022 | 25.73 | 26.11 | 25.50 | 25.71 | 2,217,401 | +0.13(+0.50%) |
Jan 26, 2022 | 25.58 | 25.86 | 25.49 | 25.59 | 1,598,653 | -0.13(-0.50%) |
Jan 25, 2022 | 26.07 | 26.07 | 25.53 | 25.71 | 2,268,093 | -0.44(-1.68%) |
Jan 24, 2022 | 26.32 | 26.53 | 25.74 | 26.15 | 2,013,183 | -0.14(-0.52%) |
Jan 21, 2022 | 26.10 | 26.38 | 26.07 | 26.29 | 1,746,563 | +0.36(+1.38%) |
Jan 20, 2022 | 26.33 | 26.43 | 25.87 | 25.93 | 1,408,752 | -0.53(-2.00%) |
Jan 19, 2022 | 26.57 | 27.20 | 26.45 | 26.46 | 3,859,456 | -0.05(-0.21%) |
Jan 18, 2022 | 26.40 | 26.72 | 26.08 | 26.52 | 2,872,497 | -0.07(-0.28%) |
Jan 14, 2022 | 26.59 | 0 | +0.73(+2.83%) | |||
Jan 13, 2022 | 25.54 | 26.07 | 25.42 | 25.86 | 2,031,672 | +0.34(+1.33%) |
Jan 12, 2022 | 25.38 | 25.70 | 25.15 | 25.52 | 2,952,688 | +0.08(+0.32%) |
Jan 11, 2022 | 25.77 | 25.87 | 25.31 | 25.44 | 1,992,610 | -0.38(-1.45%) |
Jan 10, 2022 | 25.61 | 25.96 | 25.60 | 25.81 | 3,082,233 | +0.17(+0.68%) |
Jan 07, 2022 | 25.45 | 25.73 | 25.38 | 25.64 | 892,903 | +0.08(+0.32%) |
Jan 06, 2022 | 25.52 | 25.73 | 25.38 | 25.56 | 864,941 | +0.05(+0.22%) |
Jan 05, 2022 | 25.39 | 25.63 | 25.35 | 25.50 | 1,357,322 | +0.27(+1.09%) |
Jan 04, 2022 | 25.05 | 25.47 | 25.05 | 25.23 | 1,173,596 | +0.10(+0.40%) |
Jan 03, 2022 | 25.04 | 25.14 | 24.80 | 25.13 | 710,955 | +0.00(+0.00%) |
Dec 31, 2021 | 25.11 | 25.23 | 24.97 | 25.13 | 665,563 | +0.05(+0.18%) |
Dec 30, 2021 | 25.06 | 25.13 | 24.94 | 25.08 | 583,429 | -0.02(-0.07%) |
Dec 29, 2021 | 25.12 | 25.15 | 24.97 | 25.10 | 690,460 | +0.01(+0.04%) |
Dec 28, 2021 | 24.78 | 25.10 | 24.78 | 25.09 | 706,313 | +0.28(+1.14%) |
Dec 27, 2021 | 24.59 | 24.82 | 24.49 | 24.81 | 515,488 | +0.21(+0.86%) |
Dec 23, 2021 | 24.74 | 24.80 | 24.52 | 24.60 | 648,467 | -0.16(-0.63%) |
Dec 22, 2021 | 24.78 | 24.94 | 24.63 | 24.75 | 784,833 | +0.00(+0.00%) |
Dec 21, 2021 | 24.73 | 24.79 | 24.51 | 24.75 | 1,026,005 | +0.00(+0.00%) |
Dec 20, 2021 | 24.58 | 24.77 | 24.38 | 24.75 | 1,015,865 | -0.02(-0.07%) |
Dec 17, 2021 | 25.02 | 25.36 | 24.66 | 24.77 | 4,586,653 | -0.15(-0.59%) |
Dec 16, 2021 | 24.44 | 24.96 | 24.44 | 24.92 | 1,200,935 | +0.49(+2.02%) |
Dec 15, 2021 | 24.25 | 24.61 | 24.24 | 24.42 | 1,437,896 | +0.30(+1.25%) |
Dec 14, 2021 | 24.08 | 24.27 | 24.08 | 24.12 | 1,307,755 | +0.03(+0.11%) |
Dec 13, 2021 | 23.69 | 24.27 | 23.66 | 24.09 | 1,279,776 | +0.38(+1.62%) |
Dec 10, 2021 | 23.59 | 23.77 | 23.57 | 23.71 | 1,172,991 | +0.16(+0.70%) |
Dec 09, 2021 | 23.75 | 23.81 | 23.51 | 23.55 | 1,094,801 | -0.24(-1.00%) |
Dec 08, 2021 | 23.72 | 23.98 | 23.51 | 23.78 | 963,522 | +0.09(+0.39%) |
Dec 07, 2021 | 23.50 | 23.83 | 23.33 | 23.69 | 1,415,781 | +0.20(+0.86%) |
Dec 06, 2021 | 23.51 | 23.79 | 23.46 | 23.49 | 1,117,129 | -0.05(-0.23%) |
Dec 03, 2021 | 23.42 | 23.66 | 23.32 | 23.55 | 959,300 | +0.26(+1.10%) |
Dec 02, 2021 | 23.36 | 23.60 | 23.25 | 23.29 | 1,349,753 | +0.02(+0.08%) |
Dec 01, 2021 | 23.49 | 23.55 | 23.24 | 23.27 | 1,718,539 | -0.15(-0.66%) |
Nov 30, 2021 | 23.82 | 23.96 | 23.37 | 23.43 | 1,643,276 | -0.53(-2.20%) |
Nov 29, 2021 | 23.95 | 24.23 | 23.79 | 23.95 | 1,162,536 | -0.05(-0.23%) |
Nov 26, 2021 | 24.33 | 24.58 | 24.00 | 24.01 | 679,616 | -0.51(-2.07%) |
Nov 24, 2021 | 24.55 | 24.60 | 24.33 | 24.51 | 1,237,107 | +0.05(+0.19%) |
Nov 23, 2021 | 24.37 | 24.61 | 24.34 | 24.47 | 953,061 | +0.19(+0.79%) |
Nov 22, 2021 | 24.38 | 24.50 | 24.27 | 24.28 | 1,069,006 | -0.04(-0.15%) |
Nov 19, 2021 | 24.33 | 24.54 | 24.24 | 24.31 | 1,907,103 | +0.10(+0.41%) |
Nov 18, 2021 | 24.43 | 24.21 | 24.11 | 24.21 | 1,474,412 | -0.16(-0.67%) |
Nov 17, 2021 | 24.25 | 24.43 | 24.11 | 24.38 | 1,706,497 | +0.02(+0.07%) |
Nov 16, 2021 | 24.58 | 24.63 | 24.17 | 24.36 | 1,607,196 | -0.17(-0.70%) |
Nov 15, 2021 | 23.94 | 25.06 | 23.85 | 24.53 | 3,068,042 | +0.87(+3.68%) |
Nov 12, 2021 | 23.99 | 24.25 | 23.38 | 23.66 | 2,176,640 | +0.53(+2.27%) |
Nov 11, 2021 | 22.97 | 23.16 | 22.81 | 23.13 | 1,658,459 | +0.01(+0.04%) |
Nov 10, 2021 | 23.20 | 23.13 | 1,418,958 | -0.03(-0.12%) | ||
Nov 09, 2021 | 23.01 | 23.21 | 22.87 | 23.15 | 1,124,196 | +0.20(+0.87%) |
Nov 08, 2021 | 22.99 | 23.10 | 22.74 | 22.95 | 786,688 | +0.05(+0.24%) |
Nov 05, 2021 | 22.98 | 23.11 | 22.87 | 22.90 | 863,541 | -0.03(-0.12%) |
Nov 04, 2021 | 23.16 | 23.36 | 22.82 | 22.93 | 1,151,444 | -0.21(-0.90%) |
Nov 03, 2021 | 22.77 | 23.13 | 22.77 | 23.13 | 886,227 | +0.31(+1.35%) |
Nov 02, 2021 | 22.66 | 22.84 | 22.54 | 22.83 | 717,218 | +0.21(+0.92%) |
Nov 01, 2021 | 22.50 | 22.63 | 22.40 | 22.62 | 809,301 | +0.16(+0.73%) |
Oct 29, 2021 | 22.55 | 22.67 | 22.45 | 22.45 | 1,004,568 | -0.11(-0.48%) |
Oct 28, 2021 | 22.40 | 22.58 | 22.30 | 22.56 | 698,654 | +0.20(+0.89%) |
Oct 27, 2021 | 22.91 | 22.97 | 22.25 | 22.36 | 846,625 | -0.46(-2.03%) |
Oct 26, 2021 | 22.85 | 22.80 | 22.83 | 1,180,610 | -0.03(-0.12%) | |
Oct 25, 2021 | 22.73 | 22.90 | 22.55 | 22.85 | 2,257,319 | +0.11(+0.48%) |
Oct 22, 2021 | 22.64 | 22.83 | 22.63 | 22.74 | 651,940 | +0.05(+0.24%) |
Oct 21, 2021 | 22.77 | 22.86 | 22.64 | 22.69 | 528,813 | -0.06(-0.28%) |
Oct 20, 2021 | 22.55 | 22.83 | 22.55 | 22.75 | 860,539 | +0.22(+0.97%) |
Oct 19, 2021 | 22.57 | 22.58 | 22.35 | 22.54 | 1,004,635 | -0.04(-0.16%) |
Oct 18, 2021 | 22.56 | 22.74 | 22.48 | 22.57 | 827,978 | -0.08(-0.36%) |
Oct 15, 2021 | 22.94 | 23.03 | 22.59 | 22.65 | 2,219,755 | -0.30(-1.30%) |
Oct 14, 2021 | 23.09 | 23.18 | 22.87 | 22.95 | 992,314 | -0.10(-0.43%) |
Oct 13, 2021 | 22.75 | 23.11 | 22.65 | 23.05 | 1,928,689 | +0.31(+1.36%) |
Oct 12, 2021 | 22.68 | 23.14 | 22.58 | 22.74 | 2,122,129 | +0.11(+0.48%) |
Oct 11, 2021 | 22.51 | 22.67 | 22.45 | 22.64 | 1,513,595 | +0.15(+0.65%) |
Oct 08, 2021 | 22.35 | 22.54 | 22.35 | 22.49 | 839,074 | +0.10(+0.45%) |
Oct 07, 2021 | 22.44 | 22.62 | 22.31 | 22.39 | 1,393,766 | -0.05(-0.20%) |
Oct 06, 2021 | 22.13 | 22.44 | 21.99 | 22.44 | 1,143,633 | +0.34(+1.56%) |
Oct 05, 2021 | 21.91 | 22.13 | 21.79 | 22.09 | 1,685,920 | +0.19(+0.87%) |
Oct 04, 2021 | 21.60 | 21.97 | 21.60 | 21.90 | 1,075,876 | +0.30(+1.39%) |
Oct 01, 2021 | 21.47 | 21.71 | 21.35 | 21.60 | 1,585,317 | +0.16(+0.76%) |
Sep 30, 2021 | 21.72 | 21.78 | 21.43 | 21.44 | 1,261,216 | -0.33(-1.50%) |
Sep 29, 2021 | 21.40 | 21.94 | 21.40 | 21.76 | 940,003 | +0.36(+1.70%) |
Sep 28, 2021 | 21.27 | 21.56 | 21.19 | 21.40 | 1,324,608 | +0.19(+0.90%) |
Sep 27, 2021 | 21.23 | 21.53 | 21.17 | 21.21 | 2,425,740 | -0.03(-0.13%) |
Sep 24, 2021 | 21.06 | 21.46 | 21.06 | 21.24 | 3,297,620 | +0.09(+0.43%) |
Sep 23, 2021 | 21.05 | 21.31 | 20.95 | 21.15 | 3,467,444 | +0.17(+0.82%) |
Sep 22, 2021 | 21.09 | 21.18 | 20.86 | 20.98 | 2,649,481 | +0.03(+0.13%) |
Sep 21, 2021 | 20.88 | 21.04 | 20.71 | 20.95 | 4,956,494 | +0.06(+0.30%) |
Sep 20, 2021 | 21.07 | 21.18 | 20.67 | 20.88 | 1,615,003 | -0.21(-0.99%) |
Sep 17, 2021 | 21.03 | 21.27 | 20.91 | 21.09 | 3,350,204 | +0.08(+0.39%) |
Sep 16, 2021 | 21.09 | 21.18 | 20.82 | 21.01 | 1,459,424 | -0.05(-0.22%) |
Sep 15, 2021 | 21.24 | 21.31 | 20.95 | 21.06 | 1,863,561 | -0.21(-0.98%) |
Sep 14, 2021 | 21.27 | 21.31 | 21.11 | 21.27 | 1,073,164 | -0.03(-0.13%) |
Sep 13, 2021 | 21.39 | 21.52 | 21.21 | 21.29 | 1,026,344 | -0.07(-0.34%) |
Sep 10, 2021 | 21.31 | 21.46 | 21.12 | 21.37 | 920,098 | +0.05(+0.26%) |
Sep 09, 2021 | 21.70 | 21.70 | 21.30 | 21.31 | 916,447 | -0.38(-1.76%) |
Sep 08, 2021 | 21.57 | 21.86 | 21.51 | 21.69 | 955,142 | +0.18(+0.84%) |
Sep 07, 2021 | 21.70 | 21.70 | 21.46 | 21.51 | 853,664 | -0.28(-1.29%) |
Sep 03, 2021 | 21.91 | 21.96 | 21.77 | 21.79 | 851,617 | -0.21(-0.95%) |
Sep 02, 2021 | 21.79 | 22.21 | 21.79 | 22.00 | 906,490 | +0.24(+1.08%) |