Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.84 | 21.85 | 21.68 | 21.75 | 16,169 | -0.03(-0.13%) |
Aug 30, 2022 | 22.05 | 22.13 | 21.72 | 21.78 | 31,974 | +0.06(+0.27%) |
Aug 29, 2022 | 21.66 | 21.90 | 21.66 | 21.72 | 83,201 | +0.11(+0.49%) |
Aug 26, 2022 | 22.57 | 22.57 | 21.61 | 21.61 | 13,386 | -0.81(-3.59%) |
Aug 25, 2022 | 22.22 | 22.42 | 22.22 | 22.42 | 6,559 | +0.19(+0.87%) |
Aug 24, 2022 | 22.23 | 22.27 | 22.01 | 22.23 | 17,618 | +0.08(+0.35%) |
Aug 23, 2022 | 22.21 | 22.43 | 22.07 | 22.15 | 9,911 | +0.00(+0.00%) |
Aug 22, 2022 | 22.32 | 22.34 | 22.12 | 22.15 | 23,217 | -0.71(-3.10%) |
Aug 19, 2022 | 23.11 | 23.11 | 22.86 | 22.86 | 13,216 | -0.48(-2.04%) |
Aug 18, 2022 | 23.37 | 23.39 | 23.26 | 23.33 | 5,381 | -0.12(-0.50%) |
Aug 17, 2022 | 23.47 | 23.50 | 23.27 | 23.45 | 5,948 | -0.38(-1.58%) |
Aug 16, 2022 | 23.77 | 23.99 | 23.77 | 23.83 | 3,850 | +0.08(+0.33%) |
Aug 15, 2022 | 23.79 | 23.79 | 23.67 | 23.75 | 7,026 | -0.26(-1.09%) |
Aug 12, 2022 | 23.81 | 24.06 | 23.73 | 24.01 | 7,202 | +0.28(+1.16%) |
Aug 11, 2022 | 23.91 | 23.91 | 23.74 | 23.74 | 5,273 | -0.04(-0.18%) |
Aug 10, 2022 | 23.78 | 23.92 | 23.73 | 23.78 | 23,219 | +0.51(+2.19%) |
Aug 09, 2022 | 23.38 | 23.42 | 23.26 | 23.27 | 4,796 | -0.18(-0.75%) |
Aug 08, 2022 | 23.53 | 23.63 | 23.34 | 23.45 | 8,230 | +0.03(+0.15%) |
Aug 05, 2022 | 23.29 | 23.44 | 23.24 | 23.41 | 4,342 | -0.11(-0.45%) |
Aug 04, 2022 | 23.50 | 23.60 | 23.48 | 23.52 | 11,499 | +0.18(+0.79%) |
Aug 03, 2022 | 23.24 | 23.37 | 23.00 | 23.33 | 22,283 | +0.39(+1.69%) |
Aug 02, 2022 | 23.12 | 23.22 | 22.94 | 22.94 | 19,121 | -0.35(-1.52%) |
Aug 01, 2022 | 23.39 | 23.50 | 23.07 | 23.30 | 45,586 | +0.02(+0.10%) |
Jul 29, 2022 | 22.97 | 23.40 | 22.97 | 23.27 | 8,256 | +0.36(+1.57%) |
Jul 28, 2022 | 22.73 | 22.98 | 22.48 | 22.92 | 4,230 | +0.18(+0.81%) |
Jul 27, 2022 | 22.46 | 22.78 | 22.46 | 22.73 | 5,534 | +0.44(+1.98%) |
Jul 26, 2022 | 22.36 | 22.46 | 22.26 | 22.29 | 3,639 | -0.46(-2.03%) |
Jul 25, 2022 | 22.91 | 22.91 | 22.65 | 22.75 | 9,287 | +0.11(+0.47%) |
Jul 22, 2022 | 23.04 | 23.04 | 22.64 | 22.64 | 4,838 | -0.17(-0.77%) |
Jul 21, 2022 | 22.47 | 22.82 | 22.47 | 22.82 | 5,068 | +0.16(+0.69%) |
Jul 20, 2022 | 22.74 | 22.91 | 22.60 | 22.66 | 17,580 | -0.23(-1.02%) |
Jul 19, 2022 | 22.50 | 23.02 | 22.49 | 22.90 | 77,200 | +0.91(+4.15%) |
Jul 18, 2022 | 22.18 | 22.23 | 21.98 | 21.98 | 16,652 | +0.17(+0.80%) |
Jul 15, 2022 | 21.65 | 21.91 | 21.56 | 21.81 | 23,891 | +0.55(+2.60%) |
Jul 14, 2022 | 21.15 | 21.32 | 20.96 | 21.26 | 30,131 | -0.46(-2.10%) |
Jul 13, 2022 | 21.51 | 21.78 | 21.35 | 21.71 | 13,173 | +0.04(+0.21%) |
Jul 12, 2022 | 21.79 | 21.95 | 21.58 | 21.67 | 15,743 | -0.06(-0.29%) |
Jul 11, 2022 | 21.85 | 21.94 | 21.69 | 21.73 | 33,661 | -0.52(-2.35%) |
Jul 08, 2022 | 22.16 | 22.32 | 22.03 | 22.26 | 63,824 | +0.24(+1.10%) |
Jul 07, 2022 | 22.05 | 22.06 | 21.94 | 22.01 | 46,190 | +0.29(+1.34%) |
Jul 06, 2022 | 21.65 | 21.75 | 21.57 | 21.72 | 6,263 | -0.05(-0.22%) |
Jul 05, 2022 | 21.77 | 21.82 | 21.45 | 21.77 | 44,333 | -0.94(-4.15%) |
Jul 01, 2022 | 22.51 | 22.76 | 22.32 | 22.71 | 19,184 | +0.18(+0.82%) |
Jun 30, 2022 | 22.33 | 22.68 | 22.16 | 22.53 | 20,769 | -0.31(-1.36%) |
Jun 29, 2022 | 23.21 | 23.21 | 22.84 | 22.84 | 25,185 | -0.44(-1.89%) |
Jun 28, 2022 | 23.69 | 23.72 | 23.14 | 23.28 | 49,401 | -0.10(-0.45%) |
Jun 27, 2022 | 23.61 | 23.70 | 23.38 | 23.38 | 18,298 | -0.02(-0.08%) |
Jun 24, 2022 | 23.24 | 23.64 | 23.23 | 23.40 | 8,764 | +0.40(+1.73%) |
Jun 23, 2022 | 23.07 | 23.07 | 22.82 | 23.00 | 6,595 | -0.32(-1.38%) |
Jun 22, 2022 | 23.20 | 23.61 | 23.20 | 23.33 | 5,088 | -0.19(-0.81%) |
Jun 21, 2022 | 23.75 | 23.78 | 23.52 | 23.52 | 11,192 | +0.29(+1.26%) |
Jun 17, 2022 | 23.26 | 23.43 | 23.07 | 23.22 | 6,635 | +0.07(+0.29%) |
Jun 16, 2022 | 23.21 | 23.30 | 23.04 | 23.16 | 25,192 | -0.97(-4.00%) |
Jun 15, 2022 | 23.81 | 24.22 | 23.38 | 24.12 | 40,076 | +0.78(+3.32%) |
Jun 14, 2022 | 23.72 | 23.74 | 23.24 | 23.34 | 54,376 | -0.33(-1.38%) |
Jun 13, 2022 | 23.72 | 23.93 | 23.57 | 23.67 | 60,643 | -0.76(-3.12%) |
Jun 10, 2022 | 24.70 | 24.72 | 24.42 | 24.43 | 51,113 | -0.87(-3.44%) |
Jun 09, 2022 | 25.70 | 25.76 | 25.18 | 25.30 | 23,409 | -0.69(-2.64%) |
Jun 08, 2022 | 26.13 | 26.24 | 25.88 | 25.99 | 13,715 | -0.38(-1.42%) |
Jun 07, 2022 | 26.03 | 26.45 | 26.03 | 26.37 | 9,575 | +0.01(+0.03%) |
Jun 06, 2022 | 26.45 | 26.56 | 26.25 | 26.36 | 38,365 | +0.17(+0.65%) |
Jun 03, 2022 | 26.20 | 26.25 | 26.08 | 26.19 | 14,902 | -0.22(-0.84%) |
Jun 02, 2022 | 26.07 | 26.54 | 25.99 | 26.41 | 63,836 | +0.55(+2.12%) |
Jun 01, 2022 | 26.15 | 26.15 | 25.75 | 25.86 | 24,227 | -0.12(-0.47%) |
May 31, 2022 | 26.01 | 26.22 | 25.92 | 25.99 | 18,978 | -0.20(-0.76%) |
May 27, 2022 | 25.95 | 26.29 | 25.95 | 26.18 | 46,685 | +0.44(+1.69%) |
May 26, 2022 | 25.49 | 25.86 | 25.49 | 25.75 | 12,929 | +0.62(+2.45%) |
May 25, 2022 | 25.12 | 25.46 | 25.12 | 25.13 | 19,221 | -0.19(-0.75%) |
May 24, 2022 | 25.33 | 25.38 | 25.17 | 25.32 | 12,580 | +0.05(+0.19%) |
May 23, 2022 | 25.28 | 25.56 | 25.21 | 25.28 | 21,373 | +0.29(+1.15%) |
May 20, 2022 | 25.22 | 25.22 | 24.66 | 24.99 | 21,479 | +0.11(+0.42%) |
May 19, 2022 | 24.46 | 24.95 | 24.46 | 24.88 | 87,224 | +0.37(+1.53%) |
May 18, 2022 | 25.03 | 25.06 | 24.51 | 24.51 | 42,809 | -0.78(-3.07%) |
May 17, 2022 | 25.18 | 25.35 | 25.01 | 25.29 | 130,413 | +0.64(+2.61%) |
May 16, 2022 | 24.42 | 24.68 | 24.32 | 24.64 | 12,427 | +0.04(+0.15%) |
May 13, 2022 | 24.33 | 24.69 | 24.33 | 24.60 | 11,232 | +0.61(+2.52%) |
May 12, 2022 | 23.90 | 24.25 | 23.73 | 24.00 | 21,387 | -0.11(-0.47%) |
May 11, 2022 | 24.27 | 24.66 | 24.11 | 24.11 | 18,019 | -0.16(-0.66%) |
May 10, 2022 | 24.47 | 24.49 | 24.02 | 24.27 | 37,161 | +0.43(+1.79%) |
May 09, 2022 | 23.99 | 24.21 | 23.83 | 23.85 | 13,682 | -0.54(-2.21%) |
May 06, 2022 | 24.56 | 24.60 | 24.22 | 24.39 | 19,261 | -0.31(-1.26%) |
May 05, 2022 | 25.05 | 25.09 | 24.55 | 24.70 | 85,209 | -0.82(-3.23%) |
May 04, 2022 | 25.08 | 25.52 | 24.93 | 25.52 | 16,925 | +0.60(+2.39%) |
May 03, 2022 | 24.95 | 24.97 | 24.85 | 24.93 | 11,361 | +0.13(+0.53%) |
May 02, 2022 | 24.78 | 24.93 | 24.53 | 24.79 | 58,279 | -0.05(-0.19%) |
Apr 29, 2022 | 25.17 | 25.36 | 24.79 | 24.84 | 41,948 | -0.21(-0.83%) |
Apr 28, 2022 | 25.00 | 25.07 | 24.56 | 25.05 | 30,305 | +0.52(+2.12%) |
Apr 27, 2022 | 24.62 | 24.81 | 24.46 | 24.53 | 29,079 | -0.11(-0.45%) |
Apr 26, 2022 | 25.41 | 25.41 | 24.54 | 24.64 | 45,785 | -0.99(-3.86%) |
Apr 25, 2022 | 25.44 | 25.69 | 25.09 | 25.63 | 42,189 | -0.09(-0.37%) |
Apr 22, 2022 | 26.22 | 26.22 | 25.64 | 25.72 | 27,308 | -0.52(-1.98%) |
Apr 21, 2022 | 26.84 | 26.87 | 26.18 | 26.24 | 73,411 | -0.11(-0.43%) |
Apr 20, 2022 | 26.20 | 26.42 | 26.20 | 26.35 | 10,046 | +0.35(+1.35%) |
Apr 19, 2022 | 25.69 | 26.05 | 25.69 | 26.00 | 25,518 | +0.26(+0.99%) |
Apr 18, 2022 | 25.82 | 25.95 | 25.75 | 25.75 | 18,812 | -0.11(-0.44%) |
Apr 14, 2022 | 26.02 | 26.02 | 25.80 | 25.86 | 22,755 | -0.16(-0.62%) |
Apr 13, 2022 | 25.56 | 26.02 | 25.56 | 26.02 | 28,375 | +0.33(+1.29%) |
Apr 12, 2022 | 25.98 | 26.17 | 25.66 | 25.69 | 13,744 | -0.34(-1.31%) |
Apr 11, 2022 | 26.13 | 26.30 | 26.03 | 26.03 | 8,081 | -0.15(-0.58%) |
Apr 08, 2022 | 26.05 | 26.35 | 26.00 | 26.18 | 11,560 | +0.01(+0.04%) |
Apr 07, 2022 | 26.31 | 26.32 | 26.02 | 26.18 | 13,944 | -0.04(-0.14%) |
Apr 06, 2022 | 26.22 | 26.25 | 25.94 | 26.21 | 23,272 | -0.42(-1.56%) |
Apr 05, 2022 | 26.80 | 26.93 | 26.51 | 26.63 | 16,118 | -0.41(-1.53%) |
Apr 04, 2022 | 26.95 | 27.14 | 26.92 | 27.04 | 7,690 | +0.04(+0.17%) |
Apr 01, 2022 | 27.29 | 27.29 | 27.00 | 27.00 | 10,670 | +0.39(+1.46%) |
Mar 31, 2022 | 27.30 | 27.52 | 26.61 | 26.61 | 50,806 | -0.94(-3.40%) |
Mar 30, 2022 | 27.60 | 27.68 | 27.43 | 27.55 | 18,268 | -0.33(-1.19%) |
Mar 29, 2022 | 28.10 | 28.22 | 27.60 | 27.88 | 55,695 | +0.82(+3.03%) |
Mar 28, 2022 | 26.96 | 27.12 | 26.75 | 27.06 | 20,237 | +0.23(+0.86%) |
Mar 25, 2022 | 26.85 | 26.91 | 26.58 | 26.83 | 15,689 | +0.13(+0.47%) |
Mar 24, 2022 | 26.52 | 26.76 | 26.47 | 26.70 | 15,017 | +0.13(+0.50%) |
Mar 23, 2022 | 26.61 | 26.74 | 26.47 | 26.57 | 29,784 | -0.53(-1.97%) |
Mar 22, 2022 | 26.99 | 27.16 | 26.95 | 27.10 | 10,056 | +0.38(+1.42%) |
Mar 21, 2022 | 27.01 | 27.01 | 26.51 | 26.72 | 17,323 | -0.37(-1.38%) |
Mar 18, 2022 | 26.53 | 27.15 | 26.53 | 27.10 | 20,572 | -0.03(-0.12%) |
Mar 17, 2022 | 26.85 | 27.29 | 26.70 | 27.13 | 36,447 | -0.05(-0.17%) |
Mar 16, 2022 | 26.55 | 27.25 | 26.30 | 27.18 | 26,506 | +1.23(+4.75%) |
Mar 15, 2022 | 25.81 | 26.09 | 25.65 | 25.95 | 9,712 | +0.21(+0.80%) |
Mar 14, 2022 | 25.93 | 26.14 | 25.49 | 25.74 | 37,746 | +0.65(+2.60%) |
Mar 11, 2022 | 25.82 | 25.82 | 25.01 | 25.09 | 34,124 | -0.07(-0.26%) |
Mar 10, 2022 | 25.25 | 25.40 | 24.91 | 25.15 | 34,454 | -0.78(-2.99%) |
Mar 09, 2022 | 25.32 | 26.24 | 25.32 | 25.93 | 61,150 | +1.83(+7.59%) |
Mar 08, 2022 | 24.05 | 24.81 | 23.43 | 24.10 | 56,901 | +0.72(+3.07%) |
Mar 07, 2022 | 24.40 | 24.43 | 23.19 | 23.38 | 74,468 | -1.03(-4.23%) |
Mar 04, 2022 | 24.60 | 24.62 | 24.09 | 24.41 | 79,360 | -1.17(-4.59%) |
Mar 03, 2022 | 26.34 | 26.34 | 25.43 | 25.59 | 16,713 | -0.78(-2.94%) |
Mar 02, 2022 | 26.23 | 26.67 | 26.09 | 26.36 | 10,792 | +0.17(+0.65%) |
Mar 01, 2022 | 26.85 | 26.87 | 25.91 | 26.19 | 27,770 | -0.96(-3.54%) |
Feb 28, 2022 | 27.17 | 27.58 | 26.99 | 27.15 | 18,630 | -0.92(-3.29%) |
Feb 25, 2022 | 27.60 | 28.09 | 27.61 | 28.08 | 16,413 | +0.87(+3.20%) |
Feb 24, 2022 | 26.29 | 27.31 | 26.22 | 27.21 | 81,595 | -0.55(-1.98%) |
Feb 23, 2022 | 28.49 | 28.49 | 27.76 | 27.76 | 5,582 | -0.36(-1.28%) |
Feb 22, 2022 | 28.37 | 28.45 | 27.90 | 28.12 | 42,746 | -0.81(-2.81%) |
Feb 18, 2022 | 28.93 | 0 | -0.30(-1.01%) | |||
Feb 17, 2022 | 29.55 | 29.55 | 29.16 | 29.23 | 3,744 | -0.60(-2.02%) |
Feb 16, 2022 | 29.62 | 29.94 | 29.46 | 29.83 | 5,197 | +0.16(+0.54%) |
Feb 15, 2022 | 29.59 | 29.72 | 29.45 | 29.67 | 5,797 | +0.83(+2.89%) |
Feb 14, 2022 | 29.02 | 29.02 | 28.65 | 28.84 | 19,940 | -0.34(-1.17%) |
Feb 11, 2022 | 29.79 | 29.79 | 29.00 | 29.18 | 5,901 | -0.62(-2.10%) |
Feb 10, 2022 | 29.81 | 30.29 | 29.71 | 29.80 | 12,237 | -0.28(-0.92%) |
Feb 09, 2022 | 30.01 | 30.08 | 30.01 | 30.08 | 6,477 | +0.47(+1.57%) |
Feb 08, 2022 | 29.37 | 29.62 | 29.37 | 29.61 | 4,550 | +0.15(+0.51%) |
Feb 07, 2022 | 29.42 | 29.58 | 29.41 | 29.46 | 16,269 | +0.01(+0.03%) |
Feb 04, 2022 | 29.30 | 29.57 | 29.23 | 29.45 | 21,515 | -0.18(-0.61%) |
Feb 03, 2022 | 29.78 | 29.82 | 29.63 | 29.63 | 5,408 | -0.33(-1.11%) |
Feb 02, 2022 | 30.05 | 30.05 | 29.90 | 29.96 | 10,471 | +0.03(+0.09%) |
Feb 01, 2022 | 29.95 | 29.95 | 29.72 | 29.93 | 2,847 | +0.28(+0.93%) |
Jan 31, 2022 | 29.16 | 29.66 | 29.66 | 16,350 | +0.48(+1.65%) | |
Jan 28, 2022 | 28.87 | 29.19 | 28.77 | 29.18 | 21,500 | +0.05(+0.16%) |
Jan 27, 2022 | 29.43 | 29.48 | 29.05 | 29.13 | 13,395 | -0.18(-0.61%) |
Jan 26, 2022 | 29.69 | 29.82 | 29.18 | 29.31 | 19,442 | +0.15(+0.50%) |
Jan 25, 2022 | 28.93 | 29.16 | 28.78 | 29.16 | 46,207 | -0.15(-0.50%) |
Jan 24, 2022 | 29.02 | 29.33 | 28.40 | 29.31 | 74,261 | -0.44(-1.46%) |
Jan 21, 2022 | 30.00 | 30.00 | 29.72 | 29.74 | 32,903 | -0.47(-1.57%) |
Jan 20, 2022 | 30.45 | 30.59 | 30.22 | 30.22 | 4,959 | -0.13(-0.44%) |
Jan 19, 2022 | 30.55 | 30.58 | 30.35 | 30.35 | 5,899 | +0.09(+0.29%) |
Jan 18, 2022 | 30.48 | 30.48 | 30.26 | 30.26 | 9,737 | -0.58(-1.87%) |
Jan 14, 2022 | 30.84 | 0 | -0.05(-0.15%) | |||
Jan 13, 2022 | 31.22 | 31.24 | 30.89 | 30.89 | 21,148 | -0.18(-0.58%) |
Jan 12, 2022 | 31.00 | 31.10 | 30.97 | 31.07 | 6,534 | +0.22(+0.72%) |
Jan 11, 2022 | 30.58 | 30.85 | 30.56 | 30.85 | 82,184 | +0.37(+1.20%) |
Jan 10, 2022 | 30.33 | 30.49 | 30.22 | 30.48 | 9,634 | -0.25(-0.82%) |
Jan 07, 2022 | 30.62 | 30.75 | 30.62 | 30.73 | 4,737 | +0.03(+0.11%) |
Jan 06, 2022 | 30.85 | 30.85 | 30.66 | 30.70 | 2,256 | -0.17(-0.55%) |
Jan 05, 2022 | 31.24 | 31.27 | 30.86 | 30.87 | 15,289 | -0.02(-0.08%) |
Jan 04, 2022 | 30.97 | 31.01 | 30.83 | 30.89 | 10,002 | +0.16(+0.51%) |
Jan 03, 2022 | 30.74 | 30.83 | 30.63 | 30.74 | 23,942 | +0.13(+0.42%) |
Dec 31, 2021 | 30.50 | 30.61 | 30.50 | 30.61 | 2,639 | +0.19(+0.63%) |
Dec 30, 2021 | 30.48 | 30.61 | 30.39 | 30.42 | 13,999 | -0.13(-0.42%) |
Dec 29, 2021 | 30.48 | 30.55 | 30.42 | 30.55 | 9,414 | -0.02(-0.08%) |
Dec 28, 2021 | 30.49 | 30.57 | 30.49 | 30.57 | 2,850 | +0.05(+0.16%) |
Dec 27, 2021 | 30.33 | 30.52 | 30.32 | 30.52 | 7,592 | +0.24(+0.78%) |
Dec 23, 2021 | 30.12 | 30.33 | 30.07 | 30.28 | 70,890 | +0.22(+0.72%) |
Dec 22, 2021 | 29.67 | 30.07 | 29.67 | 30.07 | 13,202 | +0.40(+1.35%) |
Dec 21, 2021 | 29.51 | 29.67 | 29.46 | 29.67 | 80,638 | +0.36(+1.23%) |
Dec 20, 2021 | 29.15 | 29.31 | 29.12 | 29.31 | 31,813 | -0.15(-0.52%) |
Dec 17, 2021 | 29.70 | 29.75 | 29.46 | 29.46 | 44,844 | -0.47(-1.58%) |
Dec 16, 2021 | 30.17 | 30.17 | 29.86 | 29.93 | 11,522 | +0.00(+0.01%) |
Dec 15, 2021 | 29.53 | 29.94 | 29.51 | 29.93 | 112,501 | +0.32(+1.08%) |
Dec 14, 2021 | 29.73 | 29.76 | 29.52 | 29.61 | 3,722 | -0.26(-0.85%) |
Dec 13, 2021 | 29.97 | 30.05 | 29.85 | 29.86 | 14,638 | -0.13(-0.43%) |
Dec 10, 2021 | 29.86 | 30.03 | 29.86 | 29.99 | 12,835 | +0.14(+0.45%) |
Dec 09, 2021 | 29.96 | 29.96 | 29.83 | 29.86 | 12,018 | -0.36(-1.19%) |
Dec 08, 2021 | 30.09 | 30.23 | 30.03 | 30.22 | 8,805 | +0.05(+0.17%) |
Dec 07, 2021 | 29.90 | 30.17 | 29.90 | 30.17 | 26,265 | +0.72(+2.44%) |
Dec 06, 2021 | 29.32 | 29.48 | 29.24 | 29.45 | 11,406 | +0.41(+1.42%) |
Dec 03, 2021 | 29.38 | 29.38 | 28.88 | 29.04 | 20,440 | -0.27(-0.93%) |
Dec 02, 2021 | 29.21 | 29.38 | 29.21 | 29.31 | 8,674 | +0.23(+0.77%) |
Dec 01, 2021 | 29.60 | 29.65 | 29.08 | 29.08 | 12,052 | +0.08(+0.29%) |
Nov 30, 2021 | 29.37 | 29.37 | 29.27 | 29.00 | 15,799 | -0.29(-0.99%) |
Nov 29, 2021 | 29.45 | 29.45 | 29.07 | 29.29 | 17,268 | +0.07(+0.26%) |
Nov 26, 2021 | 29.51 | 29.53 | 29.20 | 29.22 | 15,637 | -0.98(-3.26%) |
Nov 24, 2021 | 29.95 | 30.22 | 29.87 | 30.20 | 62,975 | -0.29(-0.96%) |
Nov 23, 2021 | 30.48 | 30.55 | 30.33 | 30.49 | 10,851 | -0.10(-0.33%) |
Nov 22, 2021 | 30.75 | 30.82 | 30.58 | 30.59 | 20,307 | -0.26(-0.85%) |
Nov 19, 2021 | 31.05 | 31.05 | 30.84 | 30.86 | 9,755 | -0.44(-1.40%) |
Nov 18, 2021 | 31.22 | 31.29 | 31.29 | 31.29 | 6,877 | +0.11(+0.35%) |
Nov 17, 2021 | 31.23 | 31.23 | 31.12 | 31.18 | 5,381 | +0.06(+0.19%) |
Nov 16, 2021 | 31.21 | 31.30 | 31.12 | 31.12 | 5,463 | +0.06(+0.20%) |
Nov 15, 2021 | 31.24 | 31.32 | 31.02 | 31.06 | 9,372 | -0.18(-0.56%) |
Nov 12, 2021 | 31.21 | 31.24 | 31.21 | 31.24 | 2,023 | +0.03(+0.08%) |
Nov 11, 2021 | 31.29 | 31.30 | 31.17 | 31.21 | 8,231 | +0.04(+0.13%) |
Nov 10, 2021 | 31.39 | 31.10 | 31.17 | 6,955 | -0.35(-1.10%) | |
Nov 09, 2021 | 31.61 | 31.61 | 31.45 | 31.52 | 8,228 | +0.02(+0.06%) |
Nov 08, 2021 | 31.51 | 31.59 | 31.46 | 31.50 | 4,768 | +0.03(+0.08%) |
Nov 05, 2021 | 31.39 | 31.49 | 31.38 | 31.47 | 2,308 | +0.04(+0.12%) |
Nov 04, 2021 | 31.48 | 31.48 | 31.31 | 31.44 | 9,592 | -0.12(-0.39%) |
Nov 03, 2021 | 31.25 | 31.61 | 31.24 | 31.56 | 21,663 | +0.23(+0.74%) |
Nov 02, 2021 | 31.30 | 31.36 | 31.29 | 31.33 | 3,252 | +0.17(+0.54%) |
Nov 01, 2021 | 30.94 | 31.16 | 30.90 | 31.16 | 8,456 | +0.36(+1.17%) |
Oct 29, 2021 | 30.75 | 30.85 | 30.70 | 30.80 | 14,014 | -0.25(-0.81%) |
Oct 28, 2021 | 31.00 | 31.14 | 30.99 | 31.05 | 6,792 | +0.20(+0.64%) |
Oct 27, 2021 | 30.99 | 30.97 | 30.81 | 30.85 | 4,885 | -0.14(-0.44%) |
Oct 26, 2021 | 31.11 | 30.99 | 2,293 | +0.21(+0.70%) | ||
Oct 25, 2021 | 30.76 | 30.83 | 30.68 | 30.78 | 5,899 | +0.02(+0.06%) |
Oct 22, 2021 | 30.82 | 30.84 | 30.70 | 30.76 | 3,981 | +0.22(+0.72%) |
Oct 21, 2021 | 30.68 | 30.68 | 30.50 | 30.54 | 12,267 | -0.14(-0.45%) |
Oct 20, 2021 | 30.60 | 30.74 | 30.60 | 30.68 | 2,652 | +0.07(+0.25%) |
Oct 19, 2021 | 30.58 | 30.69 | 30.57 | 30.60 | 4,632 | +0.17(+0.55%) |
Oct 18, 2021 | 30.39 | 30.43 | 30.39 | 30.43 | 1,762 | -0.26(-0.84%) |
Oct 15, 2021 | 30.62 | 30.72 | 30.62 | 30.69 | 1,956 | +0.19(+0.63%) |
Oct 14, 2021 | 30.36 | 30.50 | 30.33 | 30.50 | 5,126 | +0.43(+1.43%) |
Oct 13, 2021 | 29.94 | 30.10 | 29.88 | 30.07 | 6,255 | +0.40(+1.33%) |
Oct 12, 2021 | 29.69 | 29.74 | 29.63 | 29.67 | 5,636 | +0.00(+0.01%) |
Oct 11, 2021 | 29.80 | 29.86 | 29.67 | 29.67 | 4,298 | -0.18(-0.59%) |
Oct 08, 2021 | 29.85 | 29.94 | 29.80 | 29.84 | 24,667 | +0.01(+0.03%) |
Oct 07, 2021 | 29.77 | 29.96 | 29.77 | 29.83 | 10,018 | +0.29(+0.98%) |
Oct 06, 2021 | 29.33 | 29.56 | 29.24 | 29.54 | 27,655 | -0.34(-1.13%) |
Oct 05, 2021 | 29.68 | 30.00 | 29.63 | 29.88 | 11,874 | +0.15(+0.50%) |
Oct 04, 2021 | 29.88 | 29.96 | 29.58 | 29.73 | 5,990 | -0.26(-0.86%) |
Oct 01, 2021 | 30.05 | 30.09 | 29.74 | 29.99 | 4,563 | +0.02(+0.07%) |
Sep 30, 2021 | 30.11 | 30.11 | 29.86 | 29.97 | 6,306 | -0.26(-0.86%) |
Sep 29, 2021 | 30.41 | 30.41 | 30.23 | 30.23 | 3,125 | -0.08(-0.28%) |
Sep 28, 2021 | 30.52 | 30.52 | 30.21 | 30.31 | 5,028 | -0.66(-2.12%) |
Sep 27, 2021 | 30.94 | 31.01 | 30.92 | 30.97 | 4,109 | +0.07(+0.24%) |
Sep 24, 2021 | 30.89 | 30.98 | 30.87 | 30.89 | 1,686 | -0.32(-1.04%) |
Sep 23, 2021 | 31.04 | 31.25 | 31.04 | 31.22 | 9,536 | +0.43(+1.40%) |
Sep 22, 2021 | 30.84 | 30.97 | 30.72 | 30.78 | 6,951 | +0.27(+0.89%) |
Sep 21, 2021 | 30.60 | 30.66 | 30.47 | 30.51 | 17,560 | +0.43(+1.43%) |
Sep 20, 2021 | 30.16 | 30.18 | 29.85 | 30.08 | 14,094 | -0.84(-2.71%) |
Sep 17, 2021 | 31.30 | 31.30 | 30.78 | 30.92 | 9,470 | -0.50(-1.58%) |
Sep 16, 2021 | 31.27 | 31.42 | 31.23 | 31.42 | 4,703 | -0.03(-0.10%) |
Sep 15, 2021 | 31.49 | 31.49 | 31.36 | 31.45 | 3,875 | -0.03(-0.10%) |
Sep 14, 2021 | 31.74 | 31.74 | 31.48 | 31.48 | 19,298 | -0.03(-0.11%) |
Sep 13, 2021 | 31.59 | 31.59 | 31.45 | 31.52 | 4,232 | +0.30(+0.97%) |
Sep 10, 2021 | 31.38 | 31.41 | 31.20 | 31.22 | 3,847 | -0.06(-0.19%) |
Sep 09, 2021 | 31.36 | 31.51 | 31.28 | 31.28 | 7,829 | -0.08(-0.27%) |
Sep 08, 2021 | 31.51 | 31.51 | 31.30 | 31.36 | 5,204 | -0.54(-1.71%) |
Sep 07, 2021 | 31.94 | 31.94 | 31.81 | 31.90 | 37,388 | -0.01(-0.03%) |
Sep 03, 2021 | 31.83 | 31.91 | 31.69 | 31.91 | 9,893 | +0.01(+0.03%) |
Sep 02, 2021 | 31.84 | 31.93 | 31.81 | 31.90 | 5,875 | +0.09(+0.29%) |