Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.76 | 27.76 | 27.67 | 27.68 | 115,472 | +0.01(+0.03%) |
Sep 29, 2022 | 27.44 | 27.73 | 27.44 | 27.67 | 56,539 | -0.02(-0.07%) |
Sep 28, 2022 | 27.73 | 27.73 | 27.65 | 27.69 | 92,445 | -0.02(-0.07%) |
Sep 27, 2022 | 27.63 | 27.73 | 27.63 | 27.70 | 109,522 | +0.05(+0.17%) |
Sep 26, 2022 | 27.68 | 27.75 | 27.64 | 27.66 | 95,076 | -0.04(-0.13%) |
Sep 23, 2022 | 27.43 | 27.75 | 27.43 | 27.69 | 140,916 | -0.07(-0.27%) |
Sep 22, 2022 | 27.76 | 27.81 | 27.73 | 27.77 | 49,556 | -0.04(-0.15%) |
Sep 21, 2022 | 27.71 | 27.83 | 27.58 | 27.81 | 23,774 | -0.02(-0.09%) |
Sep 20, 2022 | 27.73 | 27.85 | 27.73 | 27.83 | 54,303 | -0.02(-0.06%) |
Sep 19, 2022 | 27.62 | 27.85 | 27.62 | 27.85 | 54,919 | +0.04(+0.13%) |
Sep 16, 2022 | 27.86 | 27.87 | 27.75 | 27.82 | 127,792 | -0.07(-0.27%) |
Sep 15, 2022 | 27.87 | 27.89 | 27.82 | 27.89 | 33,653 | -0.03(-0.10%) |
Sep 14, 2022 | 27.92 | 27.95 | 27.87 | 27.92 | 24,281 | +0.01(+0.03%) |
Sep 13, 2022 | 27.90 | 27.91 | 27.83 | 27.91 | 33,434 | +0.00(+0.00%) |
Sep 12, 2022 | 27.84 | 27.92 | 27.84 | 27.91 | 32,191 | +0.05(+0.19%) |
Sep 09, 2022 | 27.88 | 27.88 | 27.82 | 27.86 | 15,983 | +0.05(+0.18%) |
Sep 08, 2022 | 27.79 | 27.83 | 27.79 | 27.81 | 36,446 | -0.00(-0.01%) |
Sep 07, 2022 | 27.88 | 27.88 | 27.79 | 27.81 | 26,172 | -0.15(-0.52%) |
Sep 06, 2022 | 28.03 | 28.03 | 27.92 | 27.95 | 17,992 | -0.07(-0.23%) |
Sep 02, 2022 | 28.01 | 28.02 | 27.95 | 28.02 | 28,826 | +0.08(+0.30%) |
Sep 01, 2022 | 27.99 | 28.05 | 27.89 | 27.94 | 198,778 | -0.06(-0.20%) |
Aug 31, 2022 | 27.95 | 28.07 | 27.95 | 27.99 | 50,889 | -0.07(-0.26%) |
Aug 30, 2022 | 28.13 | 28.16 | 28.06 | 28.07 | 68,892 | -0.14(-0.49%) |
Aug 29, 2022 | 28.32 | 28.32 | 28.16 | 28.21 | 338,502 | +0.01(+0.03%) |
Aug 26, 2022 | 28.20 | 28.21 | 28.09 | 28.20 | 118,761 | +0.03(+0.12%) |
Aug 25, 2022 | 28.20 | 28.24 | 28.15 | 28.16 | 21,400 | -0.03(-0.12%) |
Aug 24, 2022 | 28.15 | 28.24 | 28.14 | 28.20 | 19,377 | +0.01(+0.03%) |
Aug 23, 2022 | 28.21 | 28.22 | 28.14 | 28.19 | 49,295 | +0.09(+0.33%) |
Aug 22, 2022 | 28.06 | 28.14 | 28.04 | 28.09 | 33,860 | +0.02(+0.07%) |
Aug 19, 2022 | 28.12 | 28.13 | 28.06 | 28.08 | 56,402 | +0.02(+0.07%) |
Aug 18, 2022 | 28.01 | 28.08 | 28.01 | 28.06 | 46,600 | +0.08(+0.30%) |
Aug 17, 2022 | 27.95 | 28.04 | 27.94 | 27.97 | 40,083 | +0.03(+0.10%) |
Aug 16, 2022 | 27.97 | 28.04 | 27.94 | 27.95 | 49,575 | +0.01(+0.03%) |
Aug 15, 2022 | 27.95 | 28.02 | 27.87 | 27.94 | 157,357 | -0.06(-0.20%) |
Aug 12, 2022 | 28.04 | 28.04 | 27.94 | 27.99 | 114,075 | -0.03(-0.10%) |
Aug 11, 2022 | 28.03 | 28.07 | 27.94 | 28.02 | 63,451 | +0.06(+0.20%) |
Aug 10, 2022 | 27.84 | 27.96 | 27.80 | 27.96 | 77,831 | +0.06(+0.23%) |
Aug 09, 2022 | 27.84 | 27.92 | 27.82 | 27.90 | 30,516 | +0.13(+0.47%) |
Aug 08, 2022 | 27.69 | 27.81 | 27.69 | 27.77 | 30,257 | +0.05(+0.17%) |
Aug 05, 2022 | 27.69 | 27.82 | 27.69 | 27.72 | 189,540 | -0.05(-0.18%) |
Aug 04, 2022 | 27.94 | 27.94 | 27.74 | 27.77 | 87,800 | -0.11(-0.38%) |
Aug 03, 2022 | 27.86 | 27.99 | 27.85 | 27.88 | 62,328 | +0.00(+0.00%) |
Aug 02, 2022 | 27.87 | 27.97 | 27.87 | 27.88 | 43,585 | -0.02(-0.07%) |
Aug 01, 2022 | 27.85 | 27.99 | 27.85 | 27.90 | 100,762 | -0.09(-0.33%) |
Jul 29, 2022 | 27.99 | 28.15 | 27.99 | 27.99 | 203,178 | -0.04(-0.13%) |
Jul 28, 2022 | 28.15 | 28.15 | 28.00 | 28.03 | 43,107 | -0.05(-0.17%) |
Jul 27, 2022 | 28.08 | 28.13 | 28.02 | 28.08 | 88,915 | +0.06(+0.23%) |
Jul 26, 2022 | 27.98 | 28.12 | 27.95 | 28.01 | 43,584 | -0.03(-0.11%) |
Jul 25, 2022 | 28.05 | 28.06 | 27.96 | 28.04 | 207,783 | +0.11(+0.38%) |
Jul 22, 2022 | 28.03 | 28.12 | 27.94 | 27.94 | 107,608 | -0.19(-0.66%) |
Jul 21, 2022 | 27.97 | 28.21 | 27.97 | 28.12 | 73,078 | -0.18(-0.62%) |
Jul 20, 2022 | 28.22 | 28.31 | 28.22 | 28.30 | 56,233 | -0.01(-0.03%) |
Jul 19, 2022 | 28.20 | 28.35 | 28.20 | 28.31 | 289,580 | -0.05(-0.16%) |
Jul 18, 2022 | 28.42 | 28.54 | 28.35 | 28.35 | 360,546 | +0.11(+0.39%) |
Jul 15, 2022 | 28.29 | 28.33 | 28.24 | 28.24 | 362,619 | +0.06(+0.23%) |
Jul 14, 2022 | 28.11 | 28.23 | 28.04 | 28.18 | 57,797 | -0.05(-0.16%) |
Jul 13, 2022 | 28.13 | 28.31 | 28.13 | 28.22 | 455,062 | +0.09(+0.31%) |
Jul 12, 2022 | 28.24 | 28.24 | 28.10 | 28.14 | 40,648 | -0.31(-1.09%) |
Jul 11, 2022 | 28.47 | 28.49 | 28.42 | 28.45 | 55,452 | +0.00(+0.00%) |
Jul 08, 2022 | 28.39 | 28.46 | 28.26 | 28.45 | 139,958 | +0.26(+0.92%) |
Jul 07, 2022 | 28.15 | 28.28 | 28.15 | 28.19 | 124,419 | +0.32(+1.17%) |
Jul 06, 2022 | 27.97 | 28.01 | 27.75 | 27.86 | 331,766 | -0.07(-0.27%) |
Jul 05, 2022 | 28.52 | 28.52 | 27.91 | 27.94 | 818,180 | -0.69(-2.40%) |
Jul 01, 2022 | 28.76 | 28.79 | 28.54 | 28.62 | 118,951 | -0.15(-0.53%) |
Jun 30, 2022 | 28.95 | 29.04 | 28.72 | 28.78 | 109,935 | -0.32(-1.10%) |
Jun 29, 2022 | 29.25 | 29.36 | 29.04 | 29.10 | 287,106 | -0.03(-0.10%) |
Jun 28, 2022 | 29.03 | 29.15 | 29.03 | 29.12 | 74,013 | +0.13(+0.45%) |
Jun 27, 2022 | 29.04 | 29.09 | 28.88 | 28.99 | 133,998 | -0.09(-0.30%) |
Jun 24, 2022 | 29.10 | 29.18 | 29.04 | 29.08 | 76,013 | -0.01(-0.05%) |
Jun 23, 2022 | 29.31 | 29.42 | 29.05 | 29.10 | 160,077 | -0.47(-1.60%) |
Jun 22, 2022 | 29.43 | 29.66 | 29.23 | 29.57 | 156,055 | -0.23(-0.77%) |
Jun 21, 2022 | 30.11 | 30.11 | 29.77 | 29.80 | 176,586 | -0.29(-0.95%) |
Jun 17, 2022 | 30.54 | 30.54 | 30.01 | 30.09 | 65,327 | -0.32(-1.04%) |
Jun 16, 2022 | 30.21 | 30.43 | 30.21 | 30.40 | 93,869 | +0.16(+0.54%) |
Jun 15, 2022 | 30.46 | 30.46 | 30.23 | 30.24 | 64,237 | -0.13(-0.44%) |
Jun 14, 2022 | 30.57 | 30.57 | 30.32 | 30.37 | 85,168 | -0.14(-0.47%) |
Jun 13, 2022 | 30.55 | 30.55 | 30.28 | 30.52 | 99,244 | -0.11(-0.35%) |
Jun 10, 2022 | 30.81 | 30.81 | 30.54 | 30.62 | 39,877 | -0.17(-0.55%) |
Jun 09, 2022 | 30.52 | 30.81 | 30.52 | 30.79 | 80,693 | +0.18(+0.58%) |
Jun 08, 2022 | 30.55 | 30.69 | 30.55 | 30.61 | 277,614 | +0.16(+0.53%) |
Jun 07, 2022 | 30.44 | 30.54 | 30.43 | 30.45 | 228,345 | +0.01(+0.03%) |
Jun 06, 2022 | 30.37 | 30.54 | 30.37 | 30.44 | 58,017 | +0.14(+0.47%) |
Jun 03, 2022 | 30.26 | 30.34 | 30.23 | 30.30 | 37,900 | +0.01(+0.03%) |
Jun 02, 2022 | 30.31 | 30.34 | 30.16 | 30.29 | 43,284 | +0.22(+0.74%) |
Jun 01, 2022 | 30.28 | 30.29 | 30.05 | 30.07 | 70,538 | -0.15(-0.49%) |
May 31, 2022 | 30.43 | 30.54 | 30.10 | 30.22 | 92,633 | -0.17(-0.55%) |
May 27, 2022 | 30.35 | 30.42 | 30.11 | 30.38 | 71,513 | +0.07(+0.24%) |
May 26, 2022 | 30.17 | 30.38 | 30.11 | 30.31 | 111,216 | +0.15(+0.51%) |
May 25, 2022 | 30.22 | 30.22 | 30.07 | 30.16 | 41,774 | +0.03(+0.09%) |
May 24, 2022 | 30.28 | 30.28 | 30.08 | 30.13 | 128,236 | -0.16(-0.53%) |
May 23, 2022 | 30.19 | 30.35 | 30.17 | 30.29 | 102,085 | +0.07(+0.22%) |
May 20, 2022 | 30.20 | 30.27 | 30.16 | 30.22 | 51,124 | -0.00(-0.01%) |
May 19, 2022 | 30.06 | 30.27 | 30.05 | 30.23 | 125,892 | -0.01(-0.03%) |
May 18, 2022 | 30.47 | 30.47 | 30.19 | 30.24 | 75,444 | -0.30(-0.97%) |
May 17, 2022 | 30.63 | 30.66 | 30.51 | 30.53 | 145,811 | -0.07(-0.23%) |
May 16, 2022 | 30.43 | 30.62 | 30.34 | 30.60 | 294,632 | +0.39(+1.30%) |
May 13, 2022 | 30.25 | 30.27 | 30.06 | 30.21 | 198,208 | +0.21(+0.72%) |
May 12, 2022 | 29.77 | 30.01 | 29.77 | 30.00 | 187,206 | +0.12(+0.39%) |
May 11, 2022 | 29.84 | 30.01 | 29.84 | 29.88 | 150,634 | +0.29(+0.97%) |
May 10, 2022 | 29.72 | 29.81 | 29.59 | 29.59 | 322,259 | -0.07(-0.23%) |
May 09, 2022 | 30.00 | 30.00 | 29.62 | 29.66 | 186,167 | -0.61(-2.03%) |
May 06, 2022 | 30.37 | 30.37 | 30.13 | 30.27 | 159,947 | -0.10(-0.32%) |
May 05, 2022 | 30.69 | 30.69 | 30.27 | 30.37 | 104,764 | -0.16(-0.53%) |
May 04, 2022 | 30.26 | 30.59 | 30.18 | 30.53 | 99,370 | +0.44(+1.46%) |
May 03, 2022 | 30.32 | 30.32 | 30.05 | 30.09 | 67,084 | -0.18(-0.59%) |
May 02, 2022 | 29.97 | 30.27 | 29.77 | 30.27 | 96,105 | +0.10(+0.33%) |
Apr 29, 2022 | 30.41 | 30.43 | 30.17 | 30.17 | 92,650 | -0.16(-0.53%) |
Apr 28, 2022 | 30.43 | 30.43 | 30.08 | 30.34 | 49,316 | +0.10(+0.33%) |
Apr 27, 2022 | 30.16 | 30.25 | 30.13 | 30.24 | 96,955 | +0.16(+0.54%) |
Apr 26, 2022 | 29.91 | 30.12 | 29.88 | 30.08 | 83,278 | +0.14(+0.48%) |
Apr 25, 2022 | 29.68 | 29.97 | 29.63 | 29.93 | 203,503 | -0.18(-0.60%) |
Apr 22, 2022 | 30.52 | 30.52 | 30.11 | 30.11 | 134,392 | -0.46(-1.51%) |
Apr 21, 2022 | 30.74 | 30.74 | 30.46 | 30.57 | 107,218 | -0.12(-0.39%) |
Apr 20, 2022 | 30.79 | 30.79 | 30.54 | 30.69 | 130,206 | -0.10(-0.32%) |
Apr 19, 2022 | 31.04 | 31.04 | 30.69 | 30.79 | 121,046 | -0.39(-1.26%) |
Apr 18, 2022 | 31.19 | 31.30 | 31.14 | 31.19 | 131,717 | +0.25(+0.81%) |
Apr 14, 2022 | 31.03 | 31.03 | 30.73 | 30.94 | 84,355 | +0.01(+0.03%) |
Apr 13, 2022 | 30.83 | 30.95 | 30.65 | 30.93 | 448,059 | +0.26(+0.85%) |
Apr 12, 2022 | 30.48 | 30.74 | 30.47 | 30.67 | 120,845 | +0.34(+1.12%) |
Apr 11, 2022 | 30.34 | 30.34 | 30.19 | 30.33 | 85,730 | +0.09(+0.28%) |
Apr 08, 2022 | 30.07 | 30.27 | 30.07 | 30.24 | 84,172 | +0.21(+0.70%) |
Apr 07, 2022 | 29.96 | 30.03 | 29.92 | 30.03 | 50,457 | +0.14(+0.48%) |
Apr 06, 2022 | 30.00 | 30.20 | 29.85 | 29.89 | 49,778 | -0.05(-0.18%) |
Apr 05, 2022 | 30.20 | 30.20 | 29.94 | 29.94 | 75,228 | +0.00(+0.00%) |
Apr 04, 2022 | 29.93 | 30.03 | 29.85 | 29.94 | 44,926 | +0.23(+0.78%) |
Apr 01, 2022 | 29.63 | 29.82 | 29.63 | 29.71 | 77,970 | -0.03(-0.09%) |
Mar 31, 2022 | 29.93 | 29.98 | 29.69 | 29.74 | 70,888 | -0.16(-0.54%) |
Mar 30, 2022 | 29.84 | 30.11 | 29.81 | 29.90 | 94,138 | +0.16(+0.54%) |
Mar 29, 2022 | 29.52 | 29.74 | 29.30 | 29.74 | 476,860 | +0.03(+0.09%) |
Mar 28, 2022 | 29.91 | 29.92 | 29.71 | 29.71 | 131,370 | -0.49(-1.63%) |
Mar 25, 2022 | 30.02 | 30.24 | 30.02 | 30.20 | 140,177 | +0.05(+0.18%) |
Mar 24, 2022 | 30.23 | 30.31 | 30.06 | 30.15 | 178,138 | -0.08(-0.27%) |
Mar 23, 2022 | 30.29 | 30.29 | 30.11 | 30.23 | 146,781 | +0.23(+0.78%) |
Mar 22, 2022 | 30.04 | 30.04 | 29.85 | 30.00 | 63,021 | -0.04(-0.14%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.74 | 30.04 | 236,268 | +0.39(+1.31%) |
Mar 18, 2022 | 29.93 | 29.93 | 29.54 | 29.65 | 119,312 | +0.07(+0.24%) |
Mar 17, 2022 | 29.17 | 29.74 | 29.17 | 29.58 | 276,568 | +0.52(+1.79%) |
Mar 16, 2022 | 29.38 | 29.38 | 28.94 | 29.06 | 245,742 | -0.26(-0.87%) |
Mar 15, 2022 | 29.04 | 29.43 | 28.88 | 29.31 | 153,100 | -0.20(-0.69%) |
Mar 14, 2022 | 29.97 | 29.97 | 29.35 | 29.52 | 176,908 | -0.48(-1.59%) |
Mar 11, 2022 | 29.57 | 29.99 | 29.46 | 29.99 | 134,668 | +0.34(+1.13%) |
Mar 10, 2022 | 29.88 | 29.98 | 29.48 | 29.66 | 173,810 | -0.21(-0.71%) |
Mar 09, 2022 | 30.53 | 30.60 | 29.35 | 29.87 | 274,061 | -1.74(-5.50%) |
Mar 08, 2022 | 31.22 | 31.61 | 30.63 | 31.61 | 361,820 | +0.62(+1.99%) |
Mar 07, 2022 | 31.78 | 31.78 | 30.36 | 30.99 | 609,339 | +0.52(+1.71%) |
Mar 04, 2022 | 30.36 | 31.56 | 29.73 | 30.47 | 388,031 | +0.66(+2.22%) |
Mar 03, 2022 | 29.52 | 29.90 | 29.35 | 29.81 | 103,063 | +0.56(+1.93%) |
Mar 02, 2022 | 29.09 | 29.33 | 28.98 | 29.24 | 194,344 | +0.34(+1.16%) |
Mar 01, 2022 | 28.79 | 28.94 | 28.62 | 28.91 | 194,636 | +0.76(+2.70%) |
Feb 28, 2022 | 28.10 | 28.20 | 27.87 | 28.15 | 70,942 | +0.56(+2.05%) |
Feb 25, 2022 | 27.64 | 27.63 | 27.42 | 27.58 | 141,599 | -0.51(-1.82%) |
Feb 24, 2022 | 28.93 | 28.93 | 27.91 | 28.10 | 298,406 | +0.07(+0.25%) |
Feb 23, 2022 | 27.84 | 28.04 | 27.84 | 28.02 | 265,293 | +0.00(+0.00%) |
Feb 22, 2022 | 27.81 | 28.02 | 27.65 | 28.02 | 107,281 | +0.41(+1.50%) |
Feb 18, 2022 | 27.61 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 27.53 | 27.56 | 27.39 | 27.56 | 181,231 | +0.22(+0.81%) |
Feb 16, 2022 | 27.29 | 27.64 | 27.29 | 27.34 | 79,816 | +0.03(+0.10%) |
Feb 15, 2022 | 27.50 | 27.50 | 27.17 | 27.31 | 127,131 | -0.27(-0.99%) |
Feb 14, 2022 | 27.50 | 27.63 | 27.37 | 27.58 | 215,731 | +0.04(+0.13%) |
Feb 11, 2022 | 27.44 | 27.58 | 27.27 | 27.55 | 177,333 | +0.30(+1.10%) |
Feb 10, 2022 | 27.50 | 27.61 | 27.20 | 27.25 | 61,319 | -0.11(-0.42%) |
Feb 09, 2022 | 27.26 | 27.37 | 27.17 | 27.36 | 70,765 | +0.28(+1.04%) |
Feb 08, 2022 | 27.18 | 27.18 | 26.97 | 27.08 | 61,384 | -0.06(-0.23%) |
Feb 07, 2022 | 27.13 | 27.15 | 27.04 | 27.14 | 51,955 | +0.17(+0.62%) |
Feb 04, 2022 | 27.09 | 27.09 | 26.86 | 26.97 | 74,442 | -0.11(-0.42%) |
Feb 03, 2022 | 26.72 | 27.09 | 27.09 | 97,959 | +0.22(+0.82%) | |
Feb 02, 2022 | 27.01 | 27.01 | 26.73 | 26.87 | 209,572 | -0.09(-0.33%) |
Feb 01, 2022 | 26.80 | 26.96 | 26.68 | 26.96 | 154,375 | +0.26(+0.99%) |
Jan 31, 2022 | 26.61 | 26.69 | 26.69 | 117,379 | +0.15(+0.57%) | |
Jan 28, 2022 | 26.51 | 26.58 | 26.48 | 26.54 | 105,840 | +0.05(+0.20%) |
Jan 27, 2022 | 26.82 | 26.82 | 26.41 | 26.49 | 290,072 | -0.11(-0.43%) |
Jan 26, 2022 | 26.48 | 26.75 | 26.48 | 26.60 | 70,317 | -0.04(-0.13%) |
Jan 25, 2022 | 26.38 | 26.72 | 26.38 | 26.64 | 226,250 | +0.17(+0.63%) |
Jan 24, 2022 | 26.45 | 26.52 | 26.19 | 26.47 | 267,203 | +0.03(+0.10%) |
Jan 21, 2022 | 26.82 | 26.82 | 26.44 | 26.44 | 163,787 | -0.05(-0.20%) |
Jan 20, 2022 | 26.51 | 26.67 | 26.48 | 26.50 | 109,530 | -0.04(-0.13%) |
Jan 19, 2022 | 26.25 | 26.54 | 26.25 | 26.53 | 100,514 | +0.33(+1.25%) |
Jan 18, 2022 | 26.14 | 26.23 | 26.11 | 26.21 | 155,846 | -0.06(-0.24%) |
Jan 14, 2022 | 26.27 | 0 | +0.21(+0.82%) | |||
Jan 13, 2022 | 26.21 | 26.22 | 26.02 | 26.06 | 142,349 | -0.15(-0.58%) |
Jan 12, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 42,821 | +0.19(+0.75%) |
Jan 11, 2022 | 25.81 | 26.06 | 25.80 | 26.01 | 65,613 | +0.22(+0.86%) |
Jan 10, 2022 | 25.89 | 25.89 | 25.70 | 25.79 | 46,386 | -0.11(-0.41%) |
Jan 07, 2022 | 25.78 | 25.92 | 25.75 | 25.90 | 66,486 | +0.12(+0.48%) |
Jan 06, 2022 | 25.82 | 25.82 | 25.66 | 25.77 | 127,356 | -0.05(-0.20%) |
Jan 05, 2022 | 25.98 | 25.98 | 25.81 | 25.83 | 154,031 | -0.12(-0.48%) |
Jan 04, 2022 | 25.84 | 26.01 | 25.80 | 25.95 | 79,114 | +0.25(+0.96%) |
Jan 03, 2022 | 25.82 | 25.82 | 25.61 | 25.70 | 56,714 | -0.05(-0.21%) |
Dec 31, 2021 | 25.80 | 25.81 | 25.71 | 25.76 | 21,843 | -0.04(-0.17%) |
Dec 30, 2021 | 25.82 | 25.98 | 25.77 | 25.80 | 77,754 | -0.04(-0.17%) |
Dec 29, 2021 | 25.62 | 25.85 | 25.62 | 25.84 | 124,296 | +0.17(+0.65%) |
Dec 28, 2021 | 26.14 | 26.14 | 25.67 | 25.68 | 106,005 | -0.22(-0.85%) |
Dec 27, 2021 | 25.72 | 25.92 | 25.68 | 25.90 | 52,939 | +0.17(+0.65%) |
Dec 23, 2021 | 25.56 | 25.77 | 25.56 | 25.73 | 117,087 | +0.11(+0.41%) |
Dec 22, 2021 | 25.49 | 25.62 | 25.42 | 25.62 | 150,597 | +0.22(+0.87%) |
Dec 21, 2021 | 25.32 | 25.40 | 25.20 | 25.40 | 90,634 | +0.30(+1.20%) |
Dec 20, 2021 | 25.13 | 25.14 | 24.95 | 25.10 | 242,944 | -0.15(-0.60%) |
Dec 17, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 47,621 | -0.14(-0.57%) |
Dec 16, 2021 | 25.25 | 25.46 | 25.25 | 25.40 | 40,752 | +0.14(+0.57%) |
Dec 15, 2021 | 25.09 | 25.25 | 25.05 | 25.25 | 51,322 | +0.02(+0.06%) |
Dec 14, 2021 | 25.25 | 25.28 | 25.20 | 25.24 | 81,151 | -0.11(-0.44%) |
Dec 13, 2021 | 25.39 | 25.43 | 25.26 | 25.35 | 32,568 | -0.05(-0.19%) |
Dec 10, 2021 | 25.32 | 25.40 | 25.29 | 25.40 | 34,157 | +0.11(+0.44%) |
Dec 09, 2021 | 25.40 | 25.40 | 25.28 | 25.29 | 55,178 | -0.22(-0.88%) |
Dec 08, 2021 | 25.30 | 25.51 | 25.30 | 25.51 | 71,035 | +0.15(+0.61%) |
Dec 07, 2021 | 25.48 | 25.48 | 25.21 | 25.36 | 42,724 | +0.15(+0.59%) |
Dec 06, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 19,343 | +0.24(+0.96%) |
Dec 03, 2021 | 24.94 | 25.05 | 24.86 | 24.97 | 82,778 | +0.05(+0.19%) |
Dec 02, 2021 | 24.70 | 24.98 | 24.69 | 24.92 | 45,860 | +0.12(+0.50%) |
Dec 01, 2021 | 24.90 | 25.12 | 24.78 | 24.80 | 31,476 | -0.09(-0.37%) |
Nov 30, 2021 | 25.09 | 25.14 | 24.78 | 24.89 | 141,505 | -0.51(-2.01%) |
Nov 29, 2021 | 25.71 | 25.71 | 25.34 | 25.40 | 38,513 | -0.02(-0.09%) |
Nov 26, 2021 | 26.06 | 26.06 | 25.28 | 25.42 | 34,856 | -0.80(-3.05%) |
Nov 24, 2021 | 26.20 | 26.30 | 26.20 | 26.22 | 21,255 | -0.08(-0.30%) |
Nov 23, 2021 | 26.03 | 26.30 | 26.03 | 26.30 | 108,440 | +0.22(+0.83%) |
Nov 22, 2021 | 26.04 | 26.14 | 26.00 | 26.08 | 42,758 | -0.02(-0.06%) |
Nov 19, 2021 | 26.24 | 26.24 | 26.08 | 26.10 | 61,325 | -0.18(-0.67%) |
Nov 18, 2021 | 26.28 | 26.28 | 26.19 | 26.28 | 45,816 | +0.00(+0.00%) |
Nov 17, 2021 | 26.24 | 26.35 | 26.20 | 26.28 | 238,631 | -0.02(-0.09%) |
Nov 16, 2021 | 26.34 | 26.34 | 26.27 | 26.30 | 40,910 | -0.04(-0.15%) |
Nov 15, 2021 | 26.34 | 26.35 | 26.24 | 26.34 | 40,940 | -0.01(-0.03%) |
Nov 12, 2021 | 26.30 | 26.36 | 26.24 | 26.35 | 44,503 | +0.05(+0.18%) |
Nov 11, 2021 | 26.39 | 26.41 | 26.30 | 26.30 | 77,877 | +0.08(+0.30%) |
Nov 10, 2021 | 26.40 | 26.22 | 37,187 | -0.17(-0.64%) | ||
Nov 09, 2021 | 26.29 | 26.40 | 26.22 | 26.39 | 35,816 | +0.13(+0.49%) |
Nov 08, 2021 | 26.28 | 26.29 | 26.23 | 26.26 | 45,871 | +0.06(+0.24%) |
Nov 05, 2021 | 26.05 | 26.23 | 26.05 | 26.20 | 46,863 | +0.14(+0.52%) |
Nov 04, 2021 | 26.48 | 26.48 | 26.03 | 26.06 | 56,524 | -0.09(-0.33%) |
Nov 03, 2021 | 26.15 | 26.23 | 26.10 | 26.15 | 62,897 | -0.21(-0.79%) |
Nov 02, 2021 | 26.38 | 26.38 | 26.29 | 26.36 | 30,676 | -0.01(-0.03%) |
Nov 01, 2021 | 26.16 | 26.36 | 26.28 | 26.36 | 28,233 | +0.22(+0.82%) |
Oct 29, 2021 | 26.18 | 26.18 | 26.06 | 26.15 | 50,089 | -0.06(-0.21%) |
Oct 28, 2021 | 26.22 | 26.22 | 26.04 | 26.20 | 37,530 | +0.10(+0.40%) |
Oct 27, 2021 | 26.08 | 26.17 | 26.05 | 26.10 | 49,767 | -0.11(-0.43%) |
Oct 26, 2021 | 26.20 | 26.21 | 71,314 | +0.02(+0.06%) | ||
Oct 25, 2021 | 26.19 | 26.24 | 26.11 | 26.20 | 41,747 | +0.10(+0.37%) |
Oct 22, 2021 | 26.18 | 26.18 | 26.00 | 26.10 | 45,361 | +0.05(+0.18%) |
Oct 21, 2021 | 26.23 | 26.23 | 25.96 | 26.05 | 50,088 | -0.28(-1.06%) |
Oct 20, 2021 | 26.12 | 26.33 | 26.08 | 26.33 | 87,686 | +0.18(+0.67%) |
Oct 19, 2021 | 26.16 | 26.20 | 26.01 | 26.16 | 73,411 | +0.01(+0.03%) |
Oct 18, 2021 | 26.24 | 26.24 | 26.14 | 26.15 | 71,019 | -0.09(-0.33%) |
Oct 15, 2021 | 26.28 | 26.34 | 26.19 | 26.24 | 207,568 | +0.13(+0.49%) |
Oct 14, 2021 | 26.08 | 26.12 | 25.99 | 26.11 | 168,262 | +0.19(+0.74%) |
Oct 13, 2021 | 25.93 | 25.93 | 25.77 | 25.92 | 29,242 | +0.06(+0.22%) |
Oct 12, 2021 | 26.02 | 26.02 | 25.83 | 25.86 | 40,543 | -0.10(-0.39%) |
Oct 11, 2021 | 25.97 | 26.00 | 25.91 | 25.96 | 45,139 | +0.06(+0.24%) |
Oct 08, 2021 | 25.87 | 25.98 | 25.85 | 25.90 | 30,278 | +0.03(+0.12%) |
Oct 07, 2021 | 25.79 | 25.87 | 25.58 | 25.87 | 37,375 | +0.14(+0.56%) |
Oct 06, 2021 | 25.87 | 25.91 | 25.66 | 25.73 | 51,573 | -0.15(-0.59%) |
Oct 05, 2021 | 25.56 | 25.88 | 25.56 | 25.88 | 152,160 | +0.29(+1.12%) |
Oct 04, 2021 | 25.54 | 25.67 | 25.54 | 25.59 | 109,999 | +0.17(+0.66%) |