Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.39 | 21.40 | 21.24 | 21.31 | 16,506 | -0.03(-0.13%) |
Aug 30, 2022 | 21.60 | 21.68 | 21.28 | 21.34 | 32,640 | +0.06(+0.27%) |
Aug 29, 2022 | 21.22 | 21.45 | 21.22 | 21.28 | 84,934 | +0.10(+0.49%) |
Aug 26, 2022 | 22.11 | 22.11 | 21.17 | 21.17 | 13,665 | -0.79(-3.59%) |
Aug 25, 2022 | 21.76 | 21.96 | 21.76 | 21.96 | 6,696 | +0.19(+0.87%) |
Aug 24, 2022 | 21.77 | 21.82 | 21.56 | 21.77 | 17,985 | +0.08(+0.35%) |
Aug 23, 2022 | 21.75 | 21.97 | 21.62 | 21.70 | 10,117 | +0.00(+0.00%) |
Aug 22, 2022 | 21.87 | 21.89 | 21.67 | 21.70 | 23,701 | -0.69(-3.10%) |
Aug 19, 2022 | 22.64 | 22.64 | 22.39 | 22.39 | 13,492 | -0.47(-2.04%) |
Aug 18, 2022 | 22.89 | 22.91 | 22.78 | 22.86 | 5,493 | -0.12(-0.50%) |
Aug 17, 2022 | 22.99 | 23.02 | 22.80 | 22.97 | 6,072 | -0.37(-1.58%) |
Aug 16, 2022 | 23.28 | 23.50 | 23.28 | 23.34 | 3,930 | +0.08(+0.33%) |
Aug 15, 2022 | 23.30 | 23.30 | 23.19 | 23.27 | 7,173 | -0.26(-1.09%) |
Aug 12, 2022 | 23.32 | 23.57 | 23.25 | 23.52 | 7,352 | +0.27(+1.16%) |
Aug 11, 2022 | 23.42 | 23.42 | 23.25 | 23.25 | 5,382 | -0.04(-0.18%) |
Aug 10, 2022 | 23.29 | 23.43 | 23.25 | 23.29 | 23,702 | +0.50(+2.19%) |
Aug 09, 2022 | 22.90 | 22.94 | 22.78 | 22.79 | 4,895 | -0.17(-0.75%) |
Aug 08, 2022 | 23.05 | 23.15 | 22.87 | 22.97 | 8,401 | +0.03(+0.15%) |
Aug 05, 2022 | 22.82 | 22.96 | 22.76 | 22.93 | 4,433 | -0.10(-0.45%) |
Aug 04, 2022 | 23.02 | 23.12 | 23.00 | 23.04 | 11,738 | +0.18(+0.79%) |
Aug 03, 2022 | 22.76 | 22.89 | 22.53 | 22.86 | 22,747 | +0.38(+1.69%) |
Aug 02, 2022 | 22.65 | 22.74 | 22.48 | 22.48 | 19,519 | -0.35(-1.52%) |
Aug 01, 2022 | 22.91 | 23.02 | 22.60 | 22.82 | 46,536 | +0.02(+0.10%) |
Jul 29, 2022 | 22.51 | 22.93 | 22.51 | 22.80 | 8,428 | +0.35(+1.57%) |
Jul 28, 2022 | 22.27 | 22.51 | 22.02 | 22.45 | 4,318 | +0.18(+0.81%) |
Jul 27, 2022 | 22.00 | 22.31 | 22.00 | 22.27 | 5,650 | +0.43(+1.98%) |
Jul 26, 2022 | 21.91 | 22.00 | 21.80 | 21.83 | 3,714 | -0.45(-2.03%) |
Jul 25, 2022 | 22.44 | 22.44 | 22.19 | 22.29 | 9,480 | +0.10(+0.47%) |
Jul 22, 2022 | 22.57 | 22.57 | 22.18 | 22.18 | 4,939 | -0.17(-0.77%) |
Jul 21, 2022 | 22.01 | 22.35 | 22.01 | 22.35 | 5,173 | +0.15(+0.69%) |
Jul 20, 2022 | 22.28 | 22.44 | 22.13 | 22.20 | 17,946 | -0.23(-1.02%) |
Jul 19, 2022 | 22.04 | 22.55 | 22.03 | 22.43 | 78,808 | +0.89(+4.15%) |
Jul 18, 2022 | 21.73 | 21.77 | 21.54 | 21.54 | 16,999 | +0.17(+0.80%) |
Jul 15, 2022 | 21.21 | 21.46 | 21.12 | 21.36 | 24,389 | +0.54(+2.60%) |
Jul 14, 2022 | 20.72 | 20.89 | 20.54 | 20.82 | 30,758 | -0.45(-2.10%) |
Jul 13, 2022 | 21.07 | 21.34 | 20.92 | 21.27 | 13,447 | +0.04(+0.20%) |
Jul 12, 2022 | 21.35 | 21.51 | 21.14 | 21.23 | 16,070 | -0.06(-0.29%) |
Jul 11, 2022 | 21.40 | 21.50 | 21.25 | 21.29 | 34,362 | -0.51(-2.36%) |
Jul 08, 2022 | 21.71 | 21.87 | 21.58 | 21.80 | 65,153 | +0.24(+1.10%) |
Jul 07, 2022 | 21.60 | 21.61 | 21.50 | 21.56 | 47,152 | +0.29(+1.34%) |
Jul 06, 2022 | 21.21 | 21.31 | 21.13 | 21.28 | 6,393 | -0.05(-0.22%) |
Jul 05, 2022 | 21.33 | 21.37 | 21.02 | 21.33 | 45,256 | -0.92(-4.15%) |
Jul 01, 2022 | 22.05 | 22.30 | 21.86 | 22.25 | 19,583 | +0.18(+0.82%) |
Jun 30, 2022 | 21.88 | 22.22 | 21.71 | 22.07 | 21,202 | -0.30(-1.36%) |
Jun 29, 2022 | 22.73 | 22.73 | 22.37 | 22.37 | 25,710 | -0.43(-1.89%) |
Jun 28, 2022 | 23.21 | 23.23 | 22.66 | 22.80 | 50,429 | -0.10(-0.45%) |
Jun 27, 2022 | 23.13 | 23.22 | 22.91 | 22.91 | 18,678 | -0.02(-0.08%) |
Jun 24, 2022 | 22.77 | 23.16 | 22.76 | 22.92 | 8,946 | +0.39(+1.73%) |
Jun 23, 2022 | 22.60 | 22.60 | 22.36 | 22.53 | 6,733 | -0.32(-1.38%) |
Jun 22, 2022 | 22.73 | 23.13 | 22.73 | 22.85 | 5,194 | -0.19(-0.80%) |
Jun 21, 2022 | 23.27 | 23.30 | 23.04 | 23.04 | 11,424 | +0.29(+1.26%) |
Jun 17, 2022 | 22.79 | 22.95 | 22.60 | 22.75 | 6,774 | +0.07(+0.29%) |
Jun 16, 2022 | 22.74 | 22.82 | 22.57 | 22.68 | 25,717 | -0.95(-4.00%) |
Jun 15, 2022 | 23.32 | 23.72 | 22.90 | 23.63 | 40,911 | +0.76(+3.33%) |
Jun 14, 2022 | 23.24 | 23.26 | 22.77 | 22.87 | 55,508 | -0.32(-1.38%) |
Jun 13, 2022 | 23.24 | 23.44 | 23.09 | 23.19 | 61,906 | -0.75(-3.12%) |
Jun 10, 2022 | 24.19 | 24.22 | 23.93 | 23.93 | 52,177 | -0.85(-3.44%) |
Jun 09, 2022 | 25.18 | 25.24 | 24.67 | 24.79 | 23,897 | -0.67(-2.64%) |
Jun 08, 2022 | 25.59 | 25.71 | 25.35 | 25.46 | 14,001 | -0.37(-1.42%) |
Jun 07, 2022 | 25.50 | 25.91 | 25.50 | 25.83 | 9,775 | +0.01(+0.03%) |
Jun 06, 2022 | 25.91 | 26.02 | 25.71 | 25.82 | 39,164 | +0.17(+0.65%) |
Jun 03, 2022 | 25.67 | 25.72 | 25.55 | 25.65 | 15,213 | -0.22(-0.84%) |
Jun 02, 2022 | 25.54 | 26.00 | 25.46 | 25.87 | 65,165 | +0.54(+2.12%) |
Jun 01, 2022 | 25.61 | 25.61 | 25.23 | 25.34 | 24,731 | -0.12(-0.47%) |
May 31, 2022 | 25.48 | 25.69 | 25.39 | 25.46 | 19,373 | -0.19(-0.76%) |
May 27, 2022 | 25.42 | 25.75 | 25.42 | 25.65 | 47,657 | +0.43(+1.69%) |
May 26, 2022 | 24.97 | 25.34 | 24.97 | 25.22 | 13,198 | +0.60(+2.45%) |
May 25, 2022 | 24.61 | 24.94 | 24.61 | 24.62 | 19,621 | -0.19(-0.75%) |
May 24, 2022 | 24.82 | 24.86 | 24.66 | 24.81 | 12,841 | +0.05(+0.19%) |
May 23, 2022 | 24.76 | 25.04 | 24.70 | 24.76 | 21,818 | +0.28(+1.15%) |
May 20, 2022 | 24.70 | 24.70 | 24.16 | 24.48 | 21,926 | +0.10(+0.42%) |
May 19, 2022 | 23.96 | 24.45 | 23.96 | 24.38 | 89,040 | +0.37(+1.53%) |
May 18, 2022 | 24.52 | 24.55 | 24.01 | 24.01 | 43,700 | -0.76(-3.07%) |
May 17, 2022 | 24.67 | 24.83 | 24.50 | 24.77 | 133,128 | +0.63(+2.61%) |
May 16, 2022 | 23.93 | 24.18 | 23.82 | 24.14 | 12,686 | +0.04(+0.15%) |
May 13, 2022 | 23.83 | 24.19 | 23.83 | 24.10 | 11,465 | +0.59(+2.52%) |
May 12, 2022 | 23.42 | 23.76 | 23.24 | 23.51 | 21,833 | -0.11(-0.47%) |
May 11, 2022 | 23.78 | 24.16 | 23.62 | 23.62 | 18,394 | -0.16(-0.66%) |
May 10, 2022 | 23.97 | 23.99 | 23.53 | 23.78 | 37,934 | +0.42(+1.79%) |
May 09, 2022 | 23.50 | 23.71 | 23.34 | 23.36 | 13,967 | -0.53(-2.21%) |
May 06, 2022 | 24.06 | 24.10 | 23.72 | 23.89 | 19,662 | -0.31(-1.26%) |
May 05, 2022 | 24.54 | 24.57 | 24.05 | 24.19 | 86,983 | -0.81(-3.23%) |
May 04, 2022 | 24.57 | 25.00 | 24.43 | 25.00 | 17,278 | +0.58(+2.39%) |
May 03, 2022 | 24.45 | 24.46 | 24.34 | 24.42 | 11,597 | +0.13(+0.53%) |
May 02, 2022 | 24.28 | 24.42 | 24.03 | 24.29 | 59,493 | -0.05(-0.19%) |
Apr 29, 2022 | 24.66 | 24.84 | 24.29 | 24.33 | 42,821 | -0.20(-0.83%) |
Apr 28, 2022 | 24.49 | 24.56 | 24.06 | 24.54 | 30,936 | +0.51(+2.12%) |
Apr 27, 2022 | 24.12 | 24.30 | 23.96 | 24.03 | 29,684 | -0.11(-0.45%) |
Apr 26, 2022 | 24.89 | 24.89 | 24.04 | 24.14 | 46,738 | -0.97(-3.86%) |
Apr 25, 2022 | 24.92 | 25.17 | 24.57 | 25.10 | 43,067 | -0.09(-0.37%) |
Apr 22, 2022 | 25.69 | 25.69 | 25.12 | 25.20 | 27,877 | -0.51(-1.98%) |
Apr 21, 2022 | 26.29 | 26.32 | 25.65 | 25.71 | 74,940 | -0.11(-0.43%) |
Apr 20, 2022 | 25.67 | 25.88 | 25.67 | 25.82 | 10,256 | +0.34(+1.35%) |
Apr 19, 2022 | 25.17 | 25.52 | 25.17 | 25.47 | 26,049 | +0.25(+0.99%) |
Apr 18, 2022 | 25.30 | 25.42 | 25.22 | 25.22 | 19,204 | -0.11(-0.44%) |
Apr 14, 2022 | 25.49 | 25.49 | 25.27 | 25.34 | 23,229 | -0.16(-0.62%) |
Apr 13, 2022 | 25.04 | 25.49 | 25.04 | 25.49 | 28,966 | +0.33(+1.29%) |
Apr 12, 2022 | 25.45 | 25.63 | 25.14 | 25.17 | 14,030 | -0.33(-1.31%) |
Apr 11, 2022 | 25.59 | 25.76 | 25.50 | 25.50 | 8,249 | -0.15(-0.58%) |
Apr 08, 2022 | 25.52 | 25.81 | 25.47 | 25.65 | 11,801 | +0.01(+0.04%) |
Apr 07, 2022 | 25.77 | 25.78 | 25.49 | 25.64 | 14,235 | -0.04(-0.14%) |
Apr 06, 2022 | 25.69 | 25.72 | 25.41 | 25.68 | 23,756 | -0.41(-1.56%) |
Apr 05, 2022 | 26.25 | 26.38 | 25.97 | 26.09 | 16,454 | -0.41(-1.53%) |
Apr 04, 2022 | 26.40 | 26.59 | 26.37 | 26.49 | 7,850 | +0.04(+0.17%) |
Apr 01, 2022 | 26.74 | 26.74 | 26.45 | 26.45 | 10,892 | +0.38(+1.46%) |
Mar 31, 2022 | 26.74 | 26.96 | 26.07 | 26.07 | 51,863 | -0.92(-3.40%) |
Mar 30, 2022 | 27.04 | 27.12 | 26.87 | 26.99 | 18,648 | -0.32(-1.19%) |
Mar 29, 2022 | 27.52 | 27.64 | 27.04 | 27.31 | 56,855 | +0.80(+3.03%) |
Mar 28, 2022 | 26.41 | 26.57 | 26.21 | 26.51 | 20,658 | +0.23(+0.86%) |
Mar 25, 2022 | 26.30 | 26.36 | 26.04 | 26.28 | 16,016 | +0.12(+0.47%) |
Mar 24, 2022 | 25.98 | 26.22 | 25.93 | 26.16 | 15,329 | +0.13(+0.50%) |
Mar 23, 2022 | 26.07 | 26.19 | 25.93 | 26.03 | 30,404 | -0.52(-1.97%) |
Mar 22, 2022 | 26.44 | 26.61 | 26.40 | 26.55 | 10,265 | +0.37(+1.42%) |
Mar 21, 2022 | 26.46 | 26.46 | 25.97 | 26.18 | 17,683 | -0.37(-1.38%) |
Mar 18, 2022 | 25.98 | 26.60 | 25.98 | 26.55 | 21,000 | -0.03(-0.12%) |
Mar 17, 2022 | 26.30 | 26.74 | 26.15 | 26.58 | 37,205 | -0.05(-0.17%) |
Mar 16, 2022 | 26.01 | 26.70 | 25.76 | 26.62 | 27,058 | +1.21(+4.75%) |
Mar 15, 2022 | 25.28 | 25.56 | 25.13 | 25.42 | 9,914 | +0.20(+0.80%) |
Mar 14, 2022 | 25.40 | 25.61 | 24.97 | 25.21 | 38,532 | +0.64(+2.60%) |
Mar 11, 2022 | 25.29 | 25.29 | 24.50 | 24.57 | 34,834 | -0.07(-0.26%) |
Mar 10, 2022 | 24.73 | 24.88 | 24.40 | 24.64 | 35,172 | -0.76(-2.99%) |
Mar 09, 2022 | 24.81 | 25.71 | 24.81 | 25.40 | 62,423 | +1.79(+7.59%) |
Mar 08, 2022 | 23.55 | 24.31 | 22.95 | 23.61 | 58,085 | +0.70(+3.07%) |
Mar 07, 2022 | 23.91 | 23.93 | 22.72 | 22.91 | 76,018 | -1.01(-4.23%) |
Mar 04, 2022 | 24.10 | 24.12 | 23.60 | 23.92 | 81,012 | -1.15(-4.59%) |
Mar 03, 2022 | 25.80 | 25.80 | 24.91 | 25.07 | 17,061 | -0.76(-2.94%) |
Mar 02, 2022 | 25.70 | 26.13 | 25.56 | 25.83 | 11,017 | +0.17(+0.65%) |
Mar 01, 2022 | 26.30 | 26.32 | 25.38 | 25.66 | 28,348 | -0.94(-3.54%) |
Feb 28, 2022 | 26.61 | 27.02 | 26.44 | 26.60 | 19,018 | -0.91(-3.29%) |
Feb 25, 2022 | 27.03 | 27.51 | 27.05 | 27.51 | 16,755 | +0.85(+3.20%) |
Feb 24, 2022 | 25.75 | 26.75 | 25.69 | 26.65 | 83,294 | -0.54(-1.98%) |
Feb 23, 2022 | 27.91 | 27.91 | 27.19 | 27.19 | 5,699 | -0.35(-1.28%) |
Feb 22, 2022 | 27.79 | 27.87 | 27.33 | 27.54 | 43,636 | -0.80(-2.81%) |
Feb 18, 2022 | 28.34 | 0 | -0.29(-1.01%) | |||
Feb 17, 2022 | 28.94 | 28.94 | 28.56 | 28.63 | 3,822 | -0.59(-2.02%) |
Feb 16, 2022 | 29.02 | 29.33 | 28.86 | 29.22 | 5,305 | +0.16(+0.54%) |
Feb 15, 2022 | 28.99 | 29.11 | 28.85 | 29.06 | 5,917 | +0.82(+2.89%) |
Feb 14, 2022 | 28.42 | 28.42 | 28.07 | 28.25 | 20,355 | -0.33(-1.17%) |
Feb 11, 2022 | 29.18 | 29.19 | 28.40 | 28.58 | 6,024 | -0.61(-2.10%) |
Feb 10, 2022 | 29.20 | 29.68 | 29.10 | 29.19 | 12,492 | -0.27(-0.92%) |
Feb 09, 2022 | 29.40 | 29.46 | 29.40 | 29.46 | 6,612 | +0.46(+1.57%) |
Feb 08, 2022 | 28.77 | 29.01 | 28.77 | 29.01 | 4,645 | +0.15(+0.51%) |
Feb 07, 2022 | 28.82 | 28.98 | 28.81 | 28.86 | 16,608 | +0.01(+0.03%) |
Feb 04, 2022 | 28.70 | 28.97 | 28.64 | 28.85 | 21,963 | -0.18(-0.61%) |
Feb 03, 2022 | 29.17 | 29.21 | 29.03 | 29.03 | 5,521 | -0.32(-1.11%) |
Feb 02, 2022 | 29.43 | 29.43 | 29.30 | 29.35 | 10,689 | +0.03(+0.09%) |
Feb 01, 2022 | 29.34 | 29.34 | 29.11 | 29.32 | 2,907 | +0.27(+0.93%) |
Jan 31, 2022 | 28.56 | 29.05 | 29.05 | 16,690 | +0.47(+1.65%) | |
Jan 28, 2022 | 28.28 | 28.59 | 28.18 | 28.58 | 21,948 | +0.05(+0.16%) |
Jan 27, 2022 | 28.83 | 28.88 | 28.46 | 28.53 | 13,674 | -0.18(-0.61%) |
Jan 26, 2022 | 29.08 | 29.21 | 28.58 | 28.71 | 19,846 | +0.14(+0.50%) |
Jan 25, 2022 | 28.34 | 28.57 | 28.19 | 28.57 | 47,169 | -0.14(-0.50%) |
Jan 24, 2022 | 28.42 | 28.73 | 27.82 | 28.71 | 75,807 | -0.43(-1.46%) |
Jan 21, 2022 | 29.39 | 29.39 | 29.11 | 29.14 | 33,588 | -0.46(-1.57%) |
Jan 20, 2022 | 29.83 | 29.97 | 29.60 | 29.60 | 5,062 | -0.13(-0.44%) |
Jan 19, 2022 | 29.93 | 29.95 | 29.73 | 29.73 | 6,022 | +0.09(+0.29%) |
Jan 18, 2022 | 29.86 | 29.86 | 29.65 | 29.65 | 9,940 | -0.57(-1.87%) |
Jan 14, 2022 | 30.21 | 0 | -0.05(-0.15%) | |||
Jan 13, 2022 | 30.58 | 30.60 | 30.26 | 30.26 | 21,588 | -0.18(-0.58%) |
Jan 12, 2022 | 30.37 | 30.47 | 30.34 | 30.44 | 6,670 | +0.22(+0.72%) |
Jan 11, 2022 | 29.95 | 30.22 | 29.93 | 30.22 | 83,895 | +0.36(+1.20%) |
Jan 10, 2022 | 29.71 | 29.87 | 29.60 | 29.86 | 9,835 | -0.25(-0.82%) |
Jan 07, 2022 | 30.00 | 30.12 | 30.00 | 30.11 | 4,836 | +0.03(+0.11%) |
Jan 06, 2022 | 30.22 | 30.22 | 30.04 | 30.07 | 2,303 | -0.17(-0.55%) |
Jan 05, 2022 | 30.60 | 30.63 | 30.23 | 30.24 | 15,607 | -0.02(-0.08%) |
Jan 04, 2022 | 30.33 | 30.38 | 30.20 | 30.26 | 10,210 | +0.15(+0.51%) |
Jan 03, 2022 | 30.11 | 30.20 | 30.01 | 30.11 | 24,440 | +0.13(+0.42%) |
Dec 31, 2021 | 29.88 | 29.99 | 29.88 | 29.99 | 2,694 | +0.19(+0.63%) |
Dec 30, 2021 | 29.86 | 29.98 | 29.77 | 29.80 | 14,291 | -0.13(-0.42%) |
Dec 29, 2021 | 29.86 | 29.93 | 29.80 | 29.92 | 9,610 | -0.02(-0.08%) |
Dec 28, 2021 | 29.87 | 29.95 | 29.87 | 29.95 | 2,909 | +0.05(+0.16%) |
Dec 27, 2021 | 29.71 | 29.90 | 29.70 | 29.90 | 7,750 | +0.23(+0.78%) |
Dec 23, 2021 | 29.51 | 29.71 | 29.45 | 29.67 | 72,365 | +0.21(+0.72%) |
Dec 22, 2021 | 29.07 | 29.45 | 29.07 | 29.45 | 13,477 | +0.39(+1.35%) |
Dec 21, 2021 | 28.90 | 29.06 | 28.86 | 29.06 | 82,316 | +0.35(+1.23%) |
Dec 20, 2021 | 28.56 | 28.71 | 28.53 | 28.71 | 32,475 | -0.15(-0.52%) |
Dec 17, 2021 | 29.10 | 29.14 | 28.86 | 28.86 | 45,778 | -0.46(-1.58%) |
Dec 16, 2021 | 29.56 | 29.56 | 29.25 | 29.32 | 11,761 | +0.00(+0.01%) |
Dec 15, 2021 | 28.93 | 29.33 | 28.90 | 29.32 | 114,842 | +0.31(+1.08%) |
Dec 14, 2021 | 29.12 | 29.15 | 28.91 | 29.00 | 3,800 | -0.25(-0.85%) |
Dec 13, 2021 | 29.36 | 29.44 | 29.24 | 29.25 | 14,943 | -0.13(-0.43%) |
Dec 10, 2021 | 29.25 | 29.42 | 29.25 | 29.38 | 13,103 | +0.13(+0.46%) |
Dec 09, 2021 | 29.34 | 29.35 | 29.23 | 29.25 | 12,268 | -0.35(-1.19%) |
Dec 08, 2021 | 29.47 | 29.61 | 29.42 | 29.60 | 8,989 | +0.05(+0.17%) |
Dec 07, 2021 | 29.29 | 29.55 | 29.29 | 29.55 | 26,811 | +0.70(+2.44%) |
Dec 06, 2021 | 28.72 | 28.88 | 28.64 | 28.85 | 11,644 | +0.40(+1.42%) |
Dec 03, 2021 | 28.78 | 28.78 | 28.29 | 28.45 | 20,865 | -0.27(-0.93%) |
Dec 02, 2021 | 28.61 | 28.78 | 28.61 | 28.71 | 8,855 | +0.22(+0.77%) |
Dec 01, 2021 | 29.00 | 29.05 | 28.49 | 28.49 | 12,303 | +0.08(+0.29%) |
Nov 30, 2021 | 28.77 | 28.77 | 28.67 | 28.41 | 16,128 | -0.28(-0.99%) |
Nov 29, 2021 | 28.85 | 28.85 | 28.48 | 28.69 | 17,627 | +0.07(+0.26%) |
Nov 26, 2021 | 28.90 | 28.93 | 28.60 | 28.62 | 15,962 | -0.96(-3.26%) |
Nov 24, 2021 | 29.34 | 29.60 | 29.26 | 29.58 | 64,286 | -0.29(-0.96%) |
Nov 23, 2021 | 29.86 | 29.93 | 29.71 | 29.87 | 11,077 | -0.10(-0.33%) |
Nov 22, 2021 | 30.12 | 30.19 | 29.96 | 29.97 | 20,730 | -0.26(-0.85%) |
Nov 19, 2021 | 30.42 | 30.42 | 30.21 | 30.23 | 9,958 | -0.43(-1.40%) |
Nov 18, 2021 | 30.58 | 30.65 | 30.65 | 30.65 | 7,020 | +0.11(+0.35%) |
Nov 17, 2021 | 30.59 | 30.59 | 30.48 | 30.55 | 5,493 | +0.06(+0.19%) |
Nov 16, 2021 | 30.57 | 30.67 | 30.49 | 30.49 | 5,576 | +0.06(+0.20%) |
Nov 15, 2021 | 30.60 | 30.68 | 30.39 | 30.43 | 9,567 | -0.17(-0.56%) |
Nov 12, 2021 | 30.58 | 30.60 | 30.58 | 30.60 | 2,065 | +0.03(+0.08%) |
Nov 11, 2021 | 30.65 | 30.67 | 30.54 | 30.58 | 8,403 | +0.04(+0.13%) |
Nov 10, 2021 | 30.75 | 30.47 | 30.54 | 7,100 | -0.34(-1.10%) | |
Nov 09, 2021 | 30.97 | 30.97 | 30.80 | 30.87 | 8,399 | +0.02(+0.06%) |
Nov 08, 2021 | 30.87 | 30.95 | 30.82 | 30.86 | 4,867 | +0.02(+0.08%) |
Nov 05, 2021 | 30.75 | 30.85 | 30.74 | 30.83 | 2,356 | +0.04(+0.12%) |
Nov 04, 2021 | 30.84 | 30.84 | 30.68 | 30.80 | 9,792 | -0.12(-0.39%) |
Nov 03, 2021 | 30.61 | 30.97 | 30.60 | 30.92 | 22,114 | +0.23(+0.74%) |
Nov 02, 2021 | 30.66 | 30.72 | 30.65 | 30.69 | 3,320 | +0.16(+0.54%) |
Nov 01, 2021 | 30.31 | 30.53 | 30.27 | 30.53 | 8,632 | +0.35(+1.17%) |
Oct 29, 2021 | 30.12 | 30.22 | 30.08 | 30.17 | 14,305 | -0.25(-0.81%) |
Oct 28, 2021 | 30.36 | 30.51 | 30.36 | 30.42 | 6,933 | +0.19(+0.64%) |
Oct 27, 2021 | 30.35 | 30.34 | 30.18 | 30.23 | 4,987 | -0.13(-0.44%) |
Oct 26, 2021 | 30.47 | 30.36 | 2,341 | +0.21(+0.70%) | ||
Oct 25, 2021 | 30.13 | 30.20 | 30.06 | 30.15 | 6,022 | +0.02(+0.06%) |
Oct 22, 2021 | 30.19 | 30.21 | 30.08 | 30.13 | 4,064 | +0.21(+0.72%) |
Oct 21, 2021 | 30.05 | 30.05 | 29.88 | 29.92 | 12,522 | -0.13(-0.45%) |
Oct 20, 2021 | 29.98 | 30.12 | 29.98 | 30.05 | 2,707 | +0.07(+0.24%) |
Oct 19, 2021 | 29.96 | 30.06 | 29.95 | 29.98 | 4,729 | +0.17(+0.55%) |
Oct 18, 2021 | 29.77 | 29.81 | 29.77 | 29.81 | 1,798 | -0.25(-0.84%) |
Oct 15, 2021 | 30.00 | 30.10 | 30.00 | 30.07 | 1,996 | +0.19(+0.63%) |
Oct 14, 2021 | 29.74 | 29.88 | 29.71 | 29.88 | 5,232 | +0.42(+1.43%) |
Oct 13, 2021 | 29.33 | 29.48 | 29.27 | 29.45 | 6,385 | +0.39(+1.33%) |
Oct 12, 2021 | 29.09 | 29.13 | 29.02 | 29.07 | 5,753 | +0.00(+0.01%) |
Oct 11, 2021 | 29.19 | 29.25 | 29.06 | 29.06 | 4,388 | -0.17(-0.59%) |
Oct 08, 2021 | 29.24 | 29.33 | 29.19 | 29.23 | 25,180 | +0.01(+0.03%) |
Oct 07, 2021 | 29.16 | 29.35 | 29.16 | 29.22 | 10,226 | +0.28(+0.98%) |
Oct 06, 2021 | 28.73 | 28.96 | 28.65 | 28.94 | 28,231 | -0.33(-1.13%) |
Oct 05, 2021 | 29.08 | 29.39 | 29.02 | 29.27 | 12,121 | +0.15(+0.50%) |
Oct 04, 2021 | 29.27 | 29.34 | 28.98 | 29.12 | 6,115 | -0.25(-0.86%) |
Oct 01, 2021 | 29.44 | 29.47 | 29.13 | 29.38 | 4,658 | +0.02(+0.07%) |
Sep 30, 2021 | 29.50 | 29.50 | 29.25 | 29.36 | 6,437 | -0.26(-0.86%) |
Sep 29, 2021 | 29.79 | 29.79 | 29.61 | 29.61 | 3,191 | -0.08(-0.28%) |
Sep 28, 2021 | 29.90 | 29.90 | 29.60 | 29.69 | 5,133 | -0.64(-2.12%) |
Sep 27, 2021 | 30.31 | 30.38 | 30.29 | 30.34 | 4,195 | +0.07(+0.24%) |
Sep 24, 2021 | 30.26 | 30.34 | 30.25 | 30.26 | 1,721 | -0.32(-1.04%) |
Sep 23, 2021 | 30.41 | 30.61 | 30.41 | 30.58 | 9,735 | +0.42(+1.40%) |
Sep 22, 2021 | 30.21 | 30.34 | 30.10 | 30.16 | 7,095 | +0.27(+0.89%) |
Sep 21, 2021 | 29.98 | 30.03 | 29.85 | 29.89 | 17,926 | +0.42(+1.43%) |
Sep 20, 2021 | 29.55 | 29.56 | 29.24 | 29.47 | 14,387 | -0.82(-2.71%) |
Sep 17, 2021 | 30.66 | 30.66 | 30.15 | 30.29 | 9,667 | -0.49(-1.58%) |
Sep 16, 2021 | 30.63 | 30.78 | 30.59 | 30.78 | 4,801 | -0.03(-0.10%) |
Sep 15, 2021 | 30.85 | 30.85 | 30.72 | 30.81 | 3,955 | -0.03(-0.10%) |
Sep 14, 2021 | 31.09 | 31.09 | 30.84 | 30.84 | 19,699 | -0.03(-0.11%) |
Sep 13, 2021 | 30.94 | 30.94 | 30.80 | 30.87 | 4,320 | +0.30(+0.97%) |
Sep 10, 2021 | 30.74 | 30.77 | 30.57 | 30.58 | 3,927 | -0.06(-0.19%) |
Sep 09, 2021 | 30.72 | 30.87 | 30.64 | 30.64 | 7,992 | -0.08(-0.27%) |
Sep 08, 2021 | 30.87 | 30.87 | 30.67 | 30.72 | 5,313 | -0.53(-1.71%) |
Sep 07, 2021 | 31.29 | 31.29 | 31.16 | 31.25 | 38,166 | -0.01(-0.03%) |
Sep 03, 2021 | 31.18 | 31.26 | 31.04 | 31.26 | 10,099 | +0.01(+0.03%) |
Sep 02, 2021 | 31.19 | 31.28 | 31.16 | 31.25 | 5,997 | +0.09(+0.29%) |