Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 17.75 | 17.78 | 17.11 | 17.73 | 1,392,241 | -0.08(-0.47%) |
Jul 28, 2022 | 18.04 | 18.28 | 17.32 | 17.81 | 1,248,851 | -0.16(-0.88%) |
Jul 27, 2022 | 17.21 | 18.00 | 17.13 | 17.97 | 2,363,613 | +1.12(+6.66%) |
Jul 26, 2022 | 17.20 | 17.20 | 16.60 | 16.85 | 1,433,782 | -0.43(-2.49%) |
Jul 25, 2022 | 17.03 | 17.30 | 16.57 | 17.28 | 1,385,021 | +0.37(+2.21%) |
Jul 22, 2022 | 17.46 | 17.57 | 16.66 | 16.90 | 2,061,702 | -0.53(-3.06%) |
Jul 21, 2022 | 17.45 | 17.60 | 17.18 | 17.44 | 1,711,398 | -0.27(-1.53%) |
Jul 20, 2022 | 17.67 | 17.95 | 17.53 | 17.71 | 1,483,222 | -0.11(-0.63%) |
Jul 19, 2022 | 17.26 | 18.04 | 17.26 | 17.82 | 1,951,402 | +0.91(+5.37%) |
Jul 18, 2022 | 17.15 | 17.62 | 16.91 | 16.91 | 2,162,165 | +0.07(+0.44%) |
Jul 15, 2022 | 16.08 | 16.87 | 16.03 | 16.84 | 5,242,371 | +1.06(+6.70%) |
Jul 14, 2022 | 15.88 | 16.16 | 15.40 | 15.78 | 1,580,866 | -0.45(-2.77%) |
Jul 13, 2022 | 16.02 | 16.31 | 15.76 | 16.23 | 1,539,762 | -0.24(-1.48%) |
Jul 12, 2022 | 16.39 | 17.16 | 16.27 | 16.47 | 1,457,959 | +0.00(+0.00%) |
Jul 11, 2022 | 16.46 | 16.70 | 15.68 | 16.47 | 2,335,047 | -0.36(-2.11%) |
Jul 08, 2022 | 17.14 | 17.31 | 16.57 | 16.83 | 2,341,915 | -0.51(-2.97%) |
Jul 07, 2022 | 17.70 | 18.12 | 17.30 | 17.34 | 2,624,907 | -0.15(-0.86%) |
Jul 06, 2022 | 18.28 | 18.57 | 17.45 | 17.49 | 1,257,074 | -0.87(-4.74%) |
Jul 05, 2022 | 17.47 | 18.44 | 16.96 | 18.36 | 1,745,402 | +0.31(+1.71%) |
Jul 01, 2022 | 17.41 | 18.12 | 17.21 | 18.05 | 2,451,561 | +0.69(+3.99%) |
Jun 30, 2022 | 17.49 | 17.62 | 16.92 | 17.36 | 1,934,453 | -0.60(-3.33%) |
Jun 29, 2022 | 18.63 | 18.70 | 17.91 | 17.96 | 1,097,082 | -0.86(-4.57%) |
Jun 28, 2022 | 19.30 | 19.92 | 18.79 | 18.82 | 1,746,663 | -0.11(-0.59%) |
Jun 27, 2022 | 20.10 | 20.10 | 18.84 | 18.93 | 1,730,233 | -0.94(-4.71%) |
Jun 24, 2022 | 18.12 | 19.93 | 17.93 | 19.87 | 6,135,427 | +2.09(+11.73%) |
Jun 23, 2022 | 17.76 | 17.86 | 17.10 | 17.78 | 1,294,949 | +0.22(+1.28%) |
Jun 22, 2022 | 17.30 | 17.98 | 17.17 | 17.56 | 1,954,511 | -0.16(-0.90%) |
Jun 21, 2022 | 18.03 | 18.33 | 17.72 | 17.72 | 1,450,551 | +0.25(+1.45%) |
Jun 17, 2022 | 17.00 | 17.64 | 16.59 | 17.47 | 2,254,023 | +0.68(+4.07%) |
Jun 16, 2022 | 17.34 | 17.60 | 16.45 | 16.78 | 3,159,654 | -1.23(-6.85%) |
Jun 15, 2022 | 18.14 | 18.64 | 17.76 | 18.02 | 1,566,091 | +0.38(+2.17%) |
Jun 14, 2022 | 17.19 | 17.69 | 16.90 | 17.63 | 1,618,044 | +0.51(+3.01%) |
Jun 13, 2022 | 17.55 | 17.73 | 16.39 | 17.12 | 2,706,606 | -1.26(-6.87%) |
Jun 10, 2022 | 19.34 | 19.61 | 18.28 | 18.38 | 2,499,924 | -1.50(-7.53%) |
Jun 09, 2022 | 20.15 | 20.36 | 19.72 | 19.88 | 1,080,217 | -0.64(-3.10%) |
Jun 08, 2022 | 20.57 | 20.90 | 20.37 | 20.51 | 875,813 | -0.13(-0.63%) |
Jun 07, 2022 | 20.20 | 20.73 | 20.09 | 20.65 | 1,201,971 | +0.09(+0.45%) |
Jun 06, 2022 | 20.32 | 20.67 | 20.15 | 20.55 | 1,471,960 | +0.66(+3.34%) |
Jun 03, 2022 | 19.69 | 20.22 | 19.56 | 19.89 | 1,159,322 | -0.27(-1.35%) |
Jun 02, 2022 | 20.23 | 20.68 | 20.08 | 20.16 | 1,483,588 | +0.14(+0.70%) |
Jun 01, 2022 | 20.30 | 20.42 | 19.56 | 20.02 | 3,675,966 | -0.02(-0.09%) |
May 31, 2022 | 20.44 | 20.80 | 19.67 | 20.04 | 1,889,766 | -0.48(-2.33%) |
May 27, 2022 | 19.98 | 20.56 | 19.69 | 20.51 | 2,965,983 | +0.84(+4.28%) |
May 26, 2022 | 18.71 | 19.96 | 18.71 | 19.67 | 3,919,007 | +0.80(+4.26%) |
May 25, 2022 | 17.84 | 19.41 | 17.84 | 18.87 | 2,804,380 | +1.03(+5.77%) |
May 24, 2022 | 18.97 | 19.17 | 17.35 | 17.84 | 2,051,244 | -1.46(-7.56%) |
May 23, 2022 | 19.28 | 19.66 | 18.93 | 19.30 | 2,058,058 | +0.22(+1.13%) |
May 20, 2022 | 19.23 | 19.28 | 18.23 | 19.08 | 2,484,979 | +0.21(+1.13%) |
May 19, 2022 | 18.32 | 19.59 | 18.32 | 18.87 | 2,060,217 | +0.24(+1.29%) |
May 18, 2022 | 19.48 | 19.77 | 18.39 | 18.63 | 1,698,223 | -1.31(-6.55%) |
May 17, 2022 | 19.57 | 20.38 | 19.41 | 19.94 | 1,790,579 | +1.06(+5.59%) |
May 16, 2022 | 19.91 | 20.16 | 18.77 | 18.88 | 1,388,002 | -1.20(-5.95%) |
May 13, 2022 | 19.20 | 20.58 | 19.20 | 20.07 | 2,544,463 | +1.38(+7.38%) |
May 12, 2022 | 18.35 | 19.20 | 17.84 | 18.69 | 2,273,732 | +0.36(+1.97%) |
May 11, 2022 | 18.53 | 19.91 | 18.30 | 18.33 | 3,202,490 | -0.26(-1.39%) |
May 10, 2022 | 18.30 | 18.99 | 17.18 | 18.59 | 4,756,871 | +1.70(+10.09%) |
May 09, 2022 | 18.67 | 18.71 | 16.84 | 16.89 | 3,677,167 | -2.26(-11.80%) |
May 06, 2022 | 18.78 | 19.38 | 17.78 | 19.15 | 4,003,978 | +0.16(+0.83%) |
May 05, 2022 | 20.17 | 20.37 | 18.65 | 18.99 | 2,697,250 | -1.73(-8.36%) |
May 04, 2022 | 20.53 | 20.91 | 18.65 | 20.72 | 4,619,541 | -0.09(-0.45%) |
May 03, 2022 | 20.82 | 21.16 | 20.21 | 20.82 | 1,769,865 | +0.01(+0.04%) |
May 02, 2022 | 20.10 | 20.82 | 19.72 | 20.81 | 1,614,245 | +0.58(+2.89%) |
Apr 29, 2022 | 21.13 | 22.29 | 20.16 | 20.22 | 2,475,666 | -1.01(-4.76%) |
Apr 28, 2022 | 19.98 | 21.41 | 19.80 | 21.23 | 2,141,124 | +1.55(+7.86%) |
Apr 27, 2022 | 20.03 | 20.44 | 19.26 | 19.69 | 1,803,784 | -0.25(-1.25%) |
Apr 26, 2022 | 21.16 | 21.16 | 19.93 | 19.94 | 1,866,255 | -1.42(-6.64%) |
Apr 25, 2022 | 19.99 | 21.41 | 19.77 | 21.35 | 2,444,787 | +1.12(+5.54%) |
Apr 22, 2022 | 20.64 | 20.78 | 20.03 | 20.23 | 2,140,144 | -0.43(-2.06%) |
Apr 21, 2022 | 22.97 | 23.16 | 20.49 | 20.66 | 2,055,402 | -2.00(-8.83%) |
Apr 20, 2022 | 23.20 | 23.43 | 22.64 | 22.66 | 1,381,073 | -0.41(-1.77%) |
Apr 19, 2022 | 21.93 | 23.75 | 21.93 | 23.07 | 1,783,402 | +1.14(+5.20%) |
Apr 18, 2022 | 22.53 | 22.61 | 21.56 | 21.93 | 1,689,583 | -0.86(-3.78%) |
Apr 14, 2022 | 22.96 | 23.07 | 22.48 | 22.79 | 1,118,548 | +0.05(+0.20%) |
Apr 13, 2022 | 22.00 | 23.06 | 21.96 | 22.74 | 1,771,370 | +0.93(+4.25%) |
Apr 12, 2022 | 21.84 | 22.21 | 21.58 | 21.82 | 5,849,875 | +0.29(+1.33%) |
Apr 11, 2022 | 21.12 | 21.89 | 20.93 | 21.53 | 2,362,213 | +0.18(+0.82%) |
Apr 08, 2022 | 20.72 | 21.38 | 20.31 | 21.35 | 1,469,393 | +0.57(+2.76%) |
Apr 07, 2022 | 20.91 | 21.11 | 20.02 | 20.78 | 1,551,947 | -0.06(-0.31%) |
Apr 06, 2022 | 21.89 | 21.99 | 20.29 | 20.84 | 2,832,356 | -1.43(-6.41%) |
Apr 05, 2022 | 23.35 | 23.48 | 22.15 | 22.27 | 1,203,243 | -1.03(-4.41%) |
Apr 04, 2022 | 22.63 | 23.37 | 21.92 | 23.30 | 1,237,978 | +0.61(+2.70%) |
Apr 01, 2022 | 23.21 | 23.42 | 22.55 | 22.69 | 1,347,085 | -0.18(-0.77%) |
Mar 31, 2022 | 23.35 | 23.38 | 22.48 | 22.86 | 1,033,782 | -0.46(-1.99%) |
Mar 30, 2022 | 23.65 | 24.16 | 22.95 | 23.33 | 739,875 | -0.56(-2.33%) |
Mar 29, 2022 | 23.25 | 24.27 | 23.25 | 23.88 | 1,665,745 | +1.10(+4.84%) |
Mar 28, 2022 | 22.69 | 23.16 | 22.46 | 22.78 | 1,039,219 | +0.13(+0.57%) |
Mar 25, 2022 | 23.59 | 23.59 | 22.34 | 22.65 | 1,321,116 | -0.95(-4.04%) |
Mar 24, 2022 | 23.46 | 23.64 | 23.00 | 23.60 | 926,049 | +0.21(+0.91%) |
Mar 23, 2022 | 23.71 | 23.76 | 23.14 | 23.39 | 1,236,218 | -0.48(-2.02%) |
Mar 22, 2022 | 23.64 | 24.13 | 23.34 | 23.87 | 1,076,894 | +0.23(+0.98%) |
Mar 21, 2022 | 23.82 | 23.99 | 23.20 | 23.64 | 1,522,214 | -0.21(-0.89%) |
Mar 18, 2022 | 23.28 | 24.05 | 22.89 | 23.85 | 3,043,076 | +0.44(+1.86%) |
Mar 17, 2022 | 23.01 | 24.11 | 22.66 | 23.42 | 2,332,781 | +0.07(+0.32%) |
Mar 16, 2022 | 20.99 | 23.39 | 20.84 | 23.34 | 3,659,198 | +2.78(+13.51%) |
Mar 15, 2022 | 19.76 | 20.62 | 19.30 | 20.57 | 2,798,057 | +1.05(+5.36%) |
Mar 14, 2022 | 21.20 | 21.37 | 19.45 | 19.52 | 2,190,890 | -1.66(-7.83%) |
Mar 11, 2022 | 21.24 | 21.84 | 21.04 | 21.18 | 2,033,694 | +0.13(+0.61%) |
Mar 10, 2022 | 21.64 | 22.29 | 20.69 | 21.05 | 2,623,602 | -0.94(-4.26%) |
Mar 09, 2022 | 22.44 | 23.56 | 21.91 | 21.99 | 2,748,253 | +0.39(+1.83%) |
Mar 08, 2022 | 20.58 | 21.96 | 19.11 | 21.59 | 5,158,081 | +1.32(+6.52%) |
Mar 07, 2022 | 23.74 | 23.74 | 20.20 | 20.27 | 4,556,556 | -3.46(-14.59%) |
Mar 04, 2022 | 23.30 | 23.75 | 22.98 | 23.73 | 2,381,757 | -0.10(-0.42%) |
Mar 03, 2022 | 24.47 | 24.60 | 23.00 | 23.83 | 2,510,568 | -0.58(-2.37%) |
Mar 02, 2022 | 24.62 | 25.13 | 23.88 | 24.41 | 2,891,282 | +0.19(+0.80%) |
Mar 01, 2022 | 26.68 | 26.91 | 23.39 | 24.22 | 9,999,371 | -3.90(-13.88%) |
Feb 28, 2022 | 27.53 | 28.16 | 27.38 | 28.12 | 2,218,280 | +0.28(+0.99%) |
Feb 25, 2022 | 26.68 | 27.88 | 26.81 | 27.84 | 1,536,342 | +1.17(+4.37%) |
Feb 24, 2022 | 25.19 | 26.76 | 24.57 | 26.68 | 1,581,144 | +0.28(+1.04%) |
Feb 23, 2022 | 26.54 | 27.07 | 26.25 | 26.40 | 1,496,636 | +0.55(+2.13%) |
Feb 22, 2022 | 26.60 | 26.82 | 25.64 | 25.85 | 2,329,076 | -1.06(-3.92%) |
Feb 18, 2022 | 26.91 | 0 | -0.57(-2.07%) | |||
Feb 17, 2022 | 27.72 | 28.17 | 27.26 | 27.48 | 1,662,370 | -0.46(-1.64%) |
Feb 16, 2022 | 27.23 | 28.03 | 27.09 | 27.94 | 1,194,180 | +0.67(+2.46%) |
Feb 15, 2022 | 26.82 | 27.39 | 26.74 | 27.27 | 1,253,729 | +0.90(+3.41%) |
Feb 14, 2022 | 26.88 | 27.05 | 26.07 | 26.37 | 1,777,862 | -0.46(-1.71%) |
Feb 11, 2022 | 27.27 | 27.44 | 26.29 | 26.82 | 1,908,762 | -0.46(-1.68%) |
Feb 10, 2022 | 27.07 | 28.32 | 27.00 | 27.28 | 2,216,077 | -0.15(-0.54%) |
Feb 09, 2022 | 26.67 | 27.61 | 26.51 | 27.43 | 2,207,647 | +0.99(+3.75%) |
Feb 08, 2022 | 26.13 | 26.59 | 25.84 | 26.44 | 1,271,399 | +0.31(+1.20%) |
Feb 07, 2022 | 25.37 | 26.31 | 25.26 | 26.13 | 1,381,397 | +0.87(+3.45%) |
Feb 04, 2022 | 24.25 | 25.36 | 24.04 | 25.25 | 1,035,791 | +0.97(+4.01%) |
Feb 03, 2022 | 24.82 | 24.18 | 24.28 | 1,657,133 | -0.87(-3.47%) | |
Feb 02, 2022 | 25.23 | 25.41 | 24.77 | 25.15 | 1,316,561 | -0.23(-0.90%) |
Feb 01, 2022 | 24.59 | 25.41 | 24.37 | 25.38 | 1,272,280 | +0.80(+3.25%) |
Jan 31, 2022 | 23.83 | 24.60 | 24.58 | 1,381,302 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.64 | 24.20 | 22.66 | 24.08 | 1,653,772 | +0.93(+4.01%) |
Jan 27, 2022 | 24.29 | 24.69 | 23.10 | 23.15 | 1,668,396 | -0.81(-3.37%) |
Jan 26, 2022 | 25.02 | 25.48 | 23.88 | 23.96 | 1,520,975 | -0.47(-1.92%) |
Jan 25, 2022 | 23.77 | 24.85 | 23.55 | 24.43 | 1,494,202 | +0.32(+1.33%) |
Jan 24, 2022 | 22.75 | 24.21 | 21.92 | 24.11 | 2,865,958 | +0.84(+3.59%) |
Jan 21, 2022 | 24.44 | 24.57 | 23.11 | 23.27 | 3,295,364 | -1.29(-5.27%) |
Jan 20, 2022 | 24.95 | 25.63 | 24.55 | 24.57 | 1,679,386 | -0.28(-1.11%) |
Jan 19, 2022 | 25.61 | 25.76 | 24.74 | 24.84 | 1,908,946 | -0.82(-3.19%) |
Jan 18, 2022 | 25.31 | 26.22 | 25.21 | 25.66 | 2,061,281 | -0.02(-0.07%) |
Jan 14, 2022 | 25.68 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.71 | 26.47 | 25.57 | 25.62 | 1,147,557 | -0.09(-0.36%) |
Jan 12, 2022 | 26.77 | 26.92 | 25.70 | 25.71 | 1,623,083 | -0.68(-2.57%) |
Jan 11, 2022 | 26.39 | 26.71 | 26.04 | 26.39 | 1,151,415 | -0.06(-0.24%) |
Jan 10, 2022 | 26.26 | 26.60 | 25.70 | 26.46 | 1,641,505 | -0.17(-0.66%) |
Jan 07, 2022 | 26.76 | 27.41 | 26.42 | 26.63 | 1,041,917 | -0.32(-1.19%) |
Jan 06, 2022 | 25.70 | 27.22 | 25.42 | 26.95 | 2,029,551 | +1.67(+6.61%) |
Jan 05, 2022 | 26.59 | 26.59 | 25.05 | 25.28 | 1,451,916 | -1.18(-4.44%) |
Jan 04, 2022 | 27.07 | 27.07 | 26.10 | 26.46 | 1,137,278 | -0.19(-0.72%) |
Jan 03, 2022 | 26.72 | 27.39 | 26.57 | 26.65 | 1,181,915 | +0.10(+0.38%) |
Dec 31, 2021 | 26.06 | 26.80 | 26.06 | 26.55 | 1,228,112 | +0.36(+1.37%) |
Dec 30, 2021 | 26.15 | 26.73 | 26.15 | 26.19 | 772,125 | +0.05(+0.18%) |
Dec 29, 2021 | 26.14 | 26.32 | 25.90 | 26.15 | 909,714 | -0.08(-0.31%) |
Dec 28, 2021 | 26.48 | 26.90 | 26.20 | 26.23 | 736,736 | -0.48(-1.79%) |
Dec 27, 2021 | 26.36 | 26.94 | 25.86 | 26.71 | 1,549,683 | +0.12(+0.45%) |
Dec 23, 2021 | 26.13 | 26.63 | 25.76 | 26.59 | 1,787,955 | +0.96(+3.73%) |
Dec 22, 2021 | 25.58 | 25.82 | 25.42 | 25.63 | 2,037,466 | +0.06(+0.22%) |
Dec 21, 2021 | 24.12 | 25.61 | 24.12 | 25.58 | 1,977,760 | +1.71(+7.16%) |
Dec 20, 2021 | 23.00 | 23.91 | 22.61 | 23.87 | 2,334,932 | +0.22(+0.93%) |
Dec 17, 2021 | 22.64 | 24.64 | 22.33 | 23.65 | 4,449,193 | +1.06(+4.67%) |
Dec 16, 2021 | 22.73 | 23.23 | 22.27 | 22.59 | 2,639,290 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.54 | 21.15 | 22.49 | 2,025,962 | +0.67(+3.07%) |
Dec 14, 2021 | 21.72 | 22.11 | 21.32 | 21.82 | 1,952,907 | -0.27(-1.21%) |
Dec 13, 2021 | 22.69 | 22.88 | 21.53 | 22.09 | 2,422,138 | -0.84(-3.65%) |
Dec 10, 2021 | 23.59 | 23.60 | 22.78 | 22.92 | 1,090,084 | -0.55(-2.35%) |
Dec 09, 2021 | 23.73 | 23.98 | 23.19 | 23.47 | 964,089 | -0.47(-1.96%) |
Dec 08, 2021 | 24.69 | 24.78 | 23.93 | 23.94 | 1,204,979 | -0.50(-2.03%) |
Dec 07, 2021 | 23.81 | 24.84 | 23.81 | 24.44 | 2,076,017 | +1.07(+4.56%) |
Dec 06, 2021 | 22.52 | 23.68 | 22.06 | 23.37 | 2,162,494 | +1.15(+5.17%) |
Dec 03, 2021 | 23.18 | 23.34 | 21.92 | 22.22 | 1,920,725 | -0.88(-3.82%) |
Dec 02, 2021 | 23.53 | 23.63 | 22.70 | 23.11 | 3,761,073 | +0.08(+0.36%) |
Dec 01, 2021 | 25.34 | 25.68 | 23.01 | 23.02 | 3,196,373 | -1.79(-7.22%) |
Nov 30, 2021 | 24.75 | 25.08 | 24.18 | 24.81 | 2,269,932 | -0.16(-0.63%) |
Nov 29, 2021 | 25.38 | 25.55 | 24.56 | 24.97 | 1,420,687 | +0.00(+0.00%) |
Nov 26, 2021 | 23.94 | 25.15 | 23.63 | 24.97 | 1,378,664 | -0.42(-1.66%) |
Nov 24, 2021 | 25.11 | 25.75 | 24.81 | 25.39 | 1,085,324 | -0.12(-0.47%) |
Nov 23, 2021 | 26.08 | 26.31 | 25.36 | 25.51 | 1,669,540 | -0.39(-1.49%) |
Nov 22, 2021 | 25.26 | 26.75 | 25.16 | 25.90 | 2,800,647 | +0.76(+3.03%) |
Nov 19, 2021 | 26.11 | 26.30 | 25.06 | 25.14 | 3,867,199 | -1.22(-4.64%) |
Nov 18, 2021 | 27.01 | 27.19 | 26.38 | 26.36 | 4,102,720 | -0.48(-1.80%) |
Nov 17, 2021 | 26.48 | 27.66 | 26.46 | 26.84 | 2,553,486 | -0.62(-2.26%) |
Nov 16, 2021 | 26.96 | 27.53 | 26.29 | 27.46 | 3,954,150 | +0.44(+1.62%) |
Nov 15, 2021 | 27.89 | 27.95 | 26.99 | 27.02 | 1,947,506 | -0.66(-2.37%) |
Nov 12, 2021 | 27.74 | 28.11 | 27.35 | 27.68 | 1,975,484 | -0.14(-0.49%) |
Nov 11, 2021 | 28.48 | 28.85 | 27.73 | 27.82 | 1,829,714 | -0.52(-1.83%) |
Nov 10, 2021 | 29.63 | 28.13 | 28.34 | 1,978,647 | -1.08(-3.66%) | |
Nov 09, 2021 | 29.17 | 29.66 | 27.71 | 29.41 | 3,840,702 | +1.76(+6.36%) |
Nov 08, 2021 | 29.07 | 29.30 | 27.58 | 27.65 | 4,092,985 | -1.33(-4.59%) |
Nov 05, 2021 | 29.36 | 30.04 | 28.89 | 28.98 | 2,034,128 | +0.31(+1.08%) |
Nov 04, 2021 | 28.82 | 29.11 | 28.27 | 28.67 | 2,815,307 | +0.10(+0.35%) |
Nov 03, 2021 | 28.96 | 29.33 | 28.33 | 28.57 | 1,615,588 | -0.51(-1.76%) |
Nov 02, 2021 | 28.75 | 29.26 | 28.60 | 29.08 | 3,199,134 | +0.01(+0.03%) |
Nov 01, 2021 | 27.09 | 29.11 | 27.76 | 29.07 | 5,859,191 | +2.19(+8.14%) |
Oct 29, 2021 | 26.65 | 26.98 | 26.27 | 26.89 | 2,113,004 | +0.28(+1.06%) |
Oct 28, 2021 | 27.31 | 27.47 | 26.17 | 26.60 | 3,075,096 | -0.54(-1.98%) |
Oct 27, 2021 | 27.41 | 28.34 | 27.10 | 27.14 | 1,743,904 | -0.32(-1.16%) |
Oct 26, 2021 | 27.47 | 27.46 | 1,634,082 | +0.33(+1.21%) | ||
Oct 25, 2021 | 26.68 | 27.50 | 26.48 | 27.13 | 2,067,352 | +0.36(+1.33%) |
Oct 22, 2021 | 27.06 | 27.35 | 26.45 | 26.78 | 1,772,277 | -0.12(-0.44%) |
Oct 21, 2021 | 26.69 | 27.50 | 26.68 | 26.89 | 1,467,686 | -0.16(-0.61%) |
Oct 20, 2021 | 26.20 | 27.75 | 26.07 | 27.06 | 2,675,190 | +0.77(+2.91%) |
Oct 19, 2021 | 26.76 | 26.87 | 26.22 | 26.29 | 2,624,543 | -0.21(-0.79%) |
Oct 18, 2021 | 26.66 | 26.82 | 26.10 | 26.50 | 2,563,918 | -0.32(-1.19%) |
Oct 15, 2021 | 27.35 | 27.62 | 26.67 | 26.82 | 2,769,408 | +0.12(+0.44%) |
Oct 14, 2021 | 26.38 | 26.79 | 26.07 | 26.70 | 1,796,424 | +0.47(+1.81%) |
Oct 13, 2021 | 26.54 | 26.89 | 26.04 | 26.23 | 2,040,779 | -0.27(-1.03%) |
Oct 12, 2021 | 26.25 | 26.81 | 26.04 | 26.50 | 2,079,757 | +0.39(+1.50%) |
Oct 11, 2021 | 25.86 | 26.68 | 25.66 | 26.11 | 1,569,164 | +0.39(+1.52%) |
Oct 08, 2021 | 26.19 | 26.36 | 25.51 | 25.72 | 1,780,558 | -0.50(-1.91%) |
Oct 07, 2021 | 25.80 | 26.23 | 25.48 | 26.22 | 1,867,018 | +0.62(+2.42%) |
Oct 06, 2021 | 24.49 | 26.04 | 24.37 | 25.60 | 2,597,162 | +0.73(+2.93%) |
Oct 05, 2021 | 25.42 | 25.84 | 24.81 | 24.87 | 3,200,781 | -0.41(-1.62%) |
Oct 04, 2021 | 25.31 | 25.74 | 24.85 | 25.28 | 2,295,953 | -0.20(-0.79%) |
Oct 01, 2021 | 24.55 | 25.85 | 24.17 | 25.48 | 3,897,592 | +1.49(+6.19%) |
Sep 30, 2021 | 24.48 | 24.66 | 23.97 | 24.00 | 2,346,597 | -0.40(-1.64%) |
Sep 29, 2021 | 24.38 | 24.77 | 23.80 | 24.40 | 2,791,723 | +0.15(+0.60%) |
Sep 28, 2021 | 23.70 | 24.37 | 23.51 | 24.25 | 3,324,751 | +0.48(+2.03%) |
Sep 27, 2021 | 22.96 | 23.96 | 22.84 | 23.77 | 3,038,823 | +1.04(+4.57%) |
Sep 24, 2021 | 21.72 | 22.96 | 21.58 | 22.73 | 4,075,227 | +1.19(+5.55%) |
Sep 23, 2021 | 20.71 | 23.12 | 20.71 | 21.53 | 8,131,070 | +1.08(+5.26%) |
Sep 22, 2021 | 20.04 | 20.78 | 19.93 | 20.46 | 1,342,536 | +0.64(+3.22%) |
Sep 21, 2021 | 20.13 | 20.13 | 19.34 | 19.82 | 1,025,521 | -0.12(-0.59%) |
Sep 20, 2021 | 19.36 | 20.07 | 19.34 | 19.94 | 1,533,268 | -0.38(-1.88%) |
Sep 17, 2021 | 20.28 | 20.70 | 19.92 | 20.32 | 2,190,022 | +0.25(+1.23%) |
Sep 16, 2021 | 20.38 | 20.67 | 20.07 | 20.08 | 917,018 | -0.40(-1.96%) |
Sep 15, 2021 | 19.78 | 20.53 | 19.54 | 20.48 | 1,869,842 | +0.65(+3.26%) |
Sep 14, 2021 | 19.55 | 19.98 | 19.20 | 19.83 | 1,128,390 | +0.09(+0.46%) |
Sep 13, 2021 | 19.67 | 19.82 | 18.84 | 19.74 | 1,277,769 | +0.32(+1.64%) |
Sep 10, 2021 | 19.93 | 19.96 | 19.38 | 19.42 | 1,393,501 | -0.40(-2.02%) |
Sep 09, 2021 | 19.36 | 20.24 | 19.33 | 19.82 | 1,456,681 | +0.31(+1.59%) |
Sep 08, 2021 | 20.10 | 20.18 | 19.35 | 19.51 | 2,225,544 | -0.67(-3.30%) |
Sep 07, 2021 | 19.29 | 20.19 | 19.19 | 20.18 | 2,189,210 | +0.79(+4.09%) |
Sep 03, 2021 | 19.47 | 19.84 | 19.15 | 19.38 | 996,436 | -0.21(-1.07%) |
Sep 02, 2021 | 19.37 | 19.86 | 19.12 | 19.59 | 1,093,902 | +0.30(+1.56%) |
Sep 01, 2021 | 19.77 | 19.90 | 19.28 | 19.29 | 1,456,021 | -0.30(-1.54%) |
Aug 31, 2021 | 19.21 | 19.66 | 19.16 | 19.59 | 1,580,392 | +0.48(+2.53%) |
Aug 30, 2021 | 19.42 | 19.42 | 18.97 | 19.11 | 1,316,577 | -0.25(-1.27%) |
Aug 27, 2021 | 18.48 | 19.47 | 18.48 | 19.36 | 2,136,734 | +0.91(+4.94%) |
Aug 26, 2021 | 18.62 | 19.06 | 18.32 | 18.44 | 2,103,336 | -0.19(-1.03%) |
Aug 25, 2021 | 18.03 | 18.68 | 17.61 | 18.63 | 2,772,540 | +0.58(+3.23%) |
Aug 24, 2021 | 17.48 | 18.16 | 17.34 | 18.05 | 3,844,960 | +1.09(+6.45%) |
Aug 23, 2021 | 16.30 | 17.00 | 16.27 | 16.96 | 3,233,263 | +1.08(+6.77%) |
Aug 20, 2021 | 15.94 | 16.22 | 15.85 | 15.88 | 3,044,582 | -0.17(-1.08%) |
Aug 19, 2021 | 16.78 | 16.97 | 15.74 | 16.05 | 3,165,168 | -1.07(-6.23%) |
Aug 18, 2021 | 17.13 | 17.70 | 17.02 | 17.12 | 1,733,924 | +0.10(+0.59%) |
Aug 17, 2021 | 17.20 | 17.20 | 16.30 | 17.02 | 3,733,856 | -0.61(-3.46%) |
Aug 16, 2021 | 17.60 | 17.82 | 17.19 | 17.63 | 1,260,570 | -0.40(-2.22%) |
Aug 13, 2021 | 18.36 | 18.56 | 17.90 | 18.03 | 1,828,666 | -0.31(-1.69%) |
Aug 12, 2021 | 18.21 | 18.35 | 17.39 | 18.34 | 2,173,621 | +0.15(+0.80%) |
Aug 11, 2021 | 17.97 | 18.27 | 17.69 | 18.20 | 1,063,789 | +0.06(+0.35%) |
Aug 10, 2021 | 18.04 | 18.50 | 17.79 | 18.13 | 1,690,572 | +0.22(+1.22%) |
Aug 09, 2021 | 17.75 | 18.39 | 17.48 | 17.91 | 1,887,294 | +0.18(+1.03%) |
Aug 06, 2021 | 17.37 | 17.79 | 17.10 | 17.73 | 2,105,698 | +0.62(+3.62%) |
Aug 05, 2021 | 16.50 | 17.57 | 16.50 | 17.11 | 2,815,519 | +0.61(+3.70%) |
Aug 04, 2021 | 17.50 | 17.61 | 16.46 | 16.50 | 2,810,104 | -0.93(-5.33%) |
Aug 03, 2021 | 18.33 | 18.45 | 16.67 | 17.43 | 3,733,301 | +0.13(+0.74%) |