Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.16 | 21.26 | 20.96 | 21.00 | 120,253 | -0.09(-0.40%) |
Aug 30, 2022 | 21.24 | 21.34 | 21.07 | 21.09 | 126,808 | -0.20(-0.94%) |
Aug 29, 2022 | 21.49 | 21.83 | 21.18 | 21.29 | 157,880 | -0.32(-1.49%) |
Aug 26, 2022 | 21.71 | 21.75 | 21.58 | 21.61 | 45,806 | -0.04(-0.18%) |
Aug 25, 2022 | 21.45 | 21.71 | 21.45 | 21.65 | 74,629 | +0.09(+0.40%) |
Aug 24, 2022 | 21.59 | 21.64 | 21.51 | 21.56 | 92,332 | +0.02(+0.09%) |
Aug 23, 2022 | 21.46 | 21.57 | 21.33 | 21.54 | 125,265 | +0.09(+0.40%) |
Aug 22, 2022 | 21.47 | 21.53 | 21.37 | 21.46 | 74,851 | -0.10(-0.48%) |
Aug 19, 2022 | 21.77 | 21.87 | 21.49 | 21.56 | 74,112 | -0.26(-1.17%) |
Aug 18, 2022 | 21.95 | 21.95 | 21.74 | 21.82 | 100,120 | -0.08(-0.35%) |
Aug 17, 2022 | 21.95 | 22.11 | 21.81 | 21.89 | 55,458 | -0.15(-0.69%) |
Aug 16, 2022 | 22.17 | 22.24 | 22.00 | 22.05 | 88,933 | -0.10(-0.47%) |
Aug 15, 2022 | 22.15 | 22.27 | 22.10 | 22.15 | 52,262 | -0.03(-0.13%) |
Aug 12, 2022 | 22.12 | 22.31 | 22.12 | 22.18 | 70,876 | +0.00(+0.01%) |
Aug 11, 2022 | 22.22 | 22.35 | 22.12 | 22.18 | 61,103 | -0.09(-0.38%) |
Aug 10, 2022 | 22.26 | 22.26 | 22.10 | 22.26 | 90,674 | +0.26(+1.16%) |
Aug 09, 2022 | 22.04 | 22.15 | 21.98 | 22.01 | 58,545 | -0.07(-0.30%) |
Aug 08, 2022 | 22.04 | 22.13 | 21.94 | 22.07 | 84,899 | +0.13(+0.60%) |
Aug 05, 2022 | 21.84 | 22.20 | 21.80 | 21.94 | 59,486 | -0.13(-0.60%) |
Aug 04, 2022 | 22.13 | 22.26 | 22.05 | 22.07 | 65,632 | -0.05(-0.21%) |
Aug 03, 2022 | 22.11 | 22.31 | 22.11 | 22.12 | 45,444 | -0.05(-0.21%) |
Aug 02, 2022 | 22.29 | 22.43 | 22.12 | 22.17 | 98,382 | -0.15(-0.68%) |
Aug 01, 2022 | 22.47 | 22.56 | 22.30 | 22.32 | 94,257 | -0.04(-0.17%) |
Jul 29, 2022 | 22.05 | 22.37 | 22.05 | 22.36 | 73,001 | +0.36(+1.63%) |
Jul 28, 2022 | 21.79 | 22.14 | 21.79 | 22.00 | 119,966 | +0.26(+1.17%) |
Jul 27, 2022 | 21.56 | 21.79 | 21.56 | 21.74 | 72,254 | +0.16(+0.74%) |
Jul 26, 2022 | 21.38 | 21.64 | 21.36 | 21.58 | 98,905 | +0.24(+1.11%) |
Jul 25, 2022 | 21.29 | 21.41 | 21.28 | 21.34 | 70,311 | +0.00(+0.00%) |
Jul 22, 2022 | 21.32 | 21.44 | 21.20 | 21.34 | 60,147 | +0.07(+0.31%) |
Jul 21, 2022 | 21.38 | 21.39 | 21.22 | 21.28 | 62,897 | -0.09(-0.40%) |
Jul 20, 2022 | 21.27 | 21.41 | 21.24 | 21.36 | 68,968 | +0.13(+0.62%) |
Jul 19, 2022 | 21.24 | 21.33 | 21.20 | 21.23 | 84,570 | +0.02(+0.09%) |
Jul 18, 2022 | 21.35 | 21.36 | 21.18 | 21.21 | 54,314 | -0.10(-0.49%) |
Jul 15, 2022 | 21.37 | 21.44 | 21.29 | 21.32 | 42,590 | -0.01(-0.04%) |
Jul 14, 2022 | 21.36 | 21.40 | 21.32 | 21.33 | 84,724 | -0.15(-0.69%) |
Jul 13, 2022 | 21.47 | 21.57 | 21.39 | 21.48 | 68,577 | -0.08(-0.35%) |
Jul 12, 2022 | 21.49 | 21.62 | 21.43 | 21.55 | 107,312 | +0.15(+0.71%) |
Jul 11, 2022 | 21.22 | 21.48 | 21.22 | 21.40 | 122,540 | +0.12(+0.58%) |
Jul 08, 2022 | 21.26 | 21.30 | 21.18 | 21.28 | 70,011 | -0.02(-0.09%) |
Jul 07, 2022 | 21.28 | 21.31 | 21.18 | 21.30 | 71,582 | +0.07(+0.31%) |
Jul 06, 2022 | 21.27 | 21.30 | 21.16 | 21.23 | 98,145 | +0.05(+0.22%) |
Jul 05, 2022 | 20.91 | 21.23 | 20.86 | 21.18 | 118,578 | +0.25(+1.22%) |
Jul 01, 2022 | 21.00 | 21.11 | 20.91 | 20.93 | 113,539 | +0.05(+0.23%) |
Jun 30, 2022 | 20.91 | 21.04 | 20.81 | 20.88 | 171,751 | -0.01(-0.05%) |
Jun 29, 2022 | 20.83 | 21.00 | 20.80 | 20.89 | 101,679 | +0.11(+0.54%) |
Jun 28, 2022 | 20.80 | 20.95 | 20.76 | 20.78 | 89,317 | -0.02(-0.09%) |
Jun 27, 2022 | 21.01 | 21.04 | 20.72 | 20.80 | 68,127 | -0.18(-0.85%) |
Jun 24, 2022 | 20.88 | 21.03 | 20.87 | 20.98 | 52,934 | +0.09(+0.45%) |
Jun 23, 2022 | 20.78 | 20.96 | 20.75 | 20.88 | 97,701 | +0.14(+0.68%) |
Jun 22, 2022 | 20.68 | 20.89 | 20.68 | 20.74 | 114,535 | +0.22(+1.06%) |
Jun 21, 2022 | 20.51 | 20.70 | 20.49 | 20.52 | 110,898 | -0.03(-0.14%) |
Jun 17, 2022 | 20.50 | 20.70 | 20.48 | 20.55 | 113,039 | +0.04(+0.18%) |
Jun 16, 2022 | 20.80 | 20.80 | 20.48 | 20.51 | 136,815 | -0.32(-1.54%) |
Jun 15, 2022 | 20.85 | 21.02 | 20.74 | 20.83 | 121,412 | -0.01(-0.05%) |
Jun 14, 2022 | 21.11 | 21.17 | 20.79 | 20.84 | 128,256 | -0.27(-1.28%) |
Jun 13, 2022 | 21.25 | 21.31 | 20.95 | 21.11 | 120,305 | -0.26(-1.23%) |
Jun 10, 2022 | 21.59 | 21.62 | 21.35 | 21.38 | 62,141 | -0.22(-1.00%) |
Jun 09, 2022 | 21.68 | 21.76 | 21.58 | 21.59 | 152,755 | -0.14(-0.65%) |
Jun 08, 2022 | 22.04 | 22.04 | 21.70 | 21.73 | 167,040 | -0.29(-1.32%) |
Jun 07, 2022 | 21.79 | 22.03 | 21.73 | 22.03 | 89,818 | +0.24(+1.12%) |
Jun 06, 2022 | 21.90 | 21.92 | 21.74 | 21.78 | 58,100 | -0.18(-0.81%) |
Jun 03, 2022 | 21.96 | 21.98 | 21.81 | 21.96 | 53,353 | -0.07(-0.30%) |
Jun 02, 2022 | 21.87 | 22.21 | 21.87 | 22.03 | 185,936 | +0.06(+0.26%) |
Jun 01, 2022 | 21.83 | 22.01 | 21.73 | 21.97 | 107,472 | +0.08(+0.34%) |
May 31, 2022 | 21.80 | 21.89 | 21.57 | 21.89 | 149,603 | +0.11(+0.52%) |
May 27, 2022 | 21.67 | 21.89 | 21.67 | 21.78 | 106,695 | +0.14(+0.65%) |
May 26, 2022 | 21.49 | 21.66 | 21.38 | 21.64 | 196,514 | +0.16(+0.74%) |
May 25, 2022 | 21.28 | 21.62 | 21.24 | 21.48 | 183,911 | +0.20(+0.93%) |
May 24, 2022 | 21.12 | 21.43 | 21.06 | 21.28 | 106,989 | +0.16(+0.76%) |
May 23, 2022 | 21.15 | 21.17 | 21.04 | 21.12 | 100,239 | -0.04(-0.18%) |
May 20, 2022 | 20.90 | 21.17 | 20.87 | 21.16 | 117,828 | +0.28(+1.35%) |
May 19, 2022 | 20.96 | 21.09 | 20.85 | 20.88 | 84,018 | -0.10(-0.49%) |
May 18, 2022 | 21.13 | 21.13 | 20.89 | 20.98 | 119,554 | -0.15(-0.71%) |
May 17, 2022 | 21.23 | 21.30 | 21.09 | 21.13 | 77,376 | -0.08(-0.40%) |
May 16, 2022 | 21.33 | 21.42 | 21.20 | 21.22 | 90,897 | -0.07(-0.31%) |
May 13, 2022 | 21.29 | 21.48 | 21.27 | 21.28 | 86,255 | -0.09(-0.43%) |
May 12, 2022 | 21.33 | 21.42 | 21.22 | 21.38 | 116,574 | +0.09(+0.44%) |
May 11, 2022 | 21.31 | 21.41 | 21.23 | 21.28 | 100,665 | -0.07(-0.35%) |
May 10, 2022 | 21.43 | 21.49 | 21.28 | 21.36 | 100,069 | +0.01(+0.04%) |
May 09, 2022 | 21.19 | 21.50 | 21.17 | 21.35 | 161,168 | +0.07(+0.35%) |
May 06, 2022 | 20.95 | 21.35 | 20.95 | 21.27 | 168,680 | +0.21(+0.98%) |
May 05, 2022 | 21.09 | 21.18 | 20.91 | 21.07 | 219,053 | -0.21(-0.97%) |
May 04, 2022 | 20.92 | 21.33 | 20.74 | 21.27 | 143,136 | +0.40(+1.93%) |
May 03, 2022 | 20.60 | 20.95 | 20.56 | 20.87 | 171,438 | +0.32(+1.55%) |
May 02, 2022 | 20.81 | 20.99 | 20.37 | 20.55 | 263,007 | -0.27(-1.31%) |
Apr 29, 2022 | 20.82 | 20.90 | 20.74 | 20.82 | 131,193 | -0.08(-0.40%) |
Apr 28, 2022 | 20.96 | 21.17 | 20.83 | 20.91 | 207,505 | -0.02(-0.09%) |
Apr 27, 2022 | 21.16 | 21.16 | 20.85 | 20.93 | 121,056 | -0.18(-0.84%) |
Apr 26, 2022 | 21.07 | 21.14 | 20.99 | 21.10 | 113,664 | +0.04(+0.18%) |
Apr 25, 2022 | 21.23 | 21.30 | 21.00 | 21.07 | 159,306 | -0.18(-0.84%) |
Apr 22, 2022 | 21.44 | 21.47 | 21.22 | 21.24 | 144,149 | -0.19(-0.87%) |
Apr 21, 2022 | 21.53 | 21.66 | 21.38 | 21.43 | 140,695 | -0.17(-0.78%) |
Apr 20, 2022 | 21.53 | 21.66 | 21.42 | 21.60 | 110,142 | +0.21(+0.96%) |
Apr 19, 2022 | 21.36 | 21.56 | 21.26 | 21.39 | 189,269 | +0.04(+0.18%) |
Apr 18, 2022 | 21.34 | 21.46 | 21.26 | 21.36 | 156,854 | +0.04(+0.18%) |
Apr 14, 2022 | 21.19 | 21.44 | 21.04 | 21.32 | 267,528 | +0.14(+0.66%) |
Apr 13, 2022 | 21.17 | 21.29 | 21.17 | 21.18 | 187,325 | -0.02(-0.08%) |
Apr 12, 2022 | 21.32 | 21.36 | 21.18 | 21.20 | 147,941 | -0.04(-0.18%) |
Apr 11, 2022 | 21.50 | 21.50 | 21.17 | 21.23 | 211,693 | -0.32(-1.48%) |
Apr 08, 2022 | 21.41 | 21.55 | 21.40 | 21.55 | 132,908 | +0.08(+0.39%) |
Apr 07, 2022 | 21.34 | 21.54 | 21.34 | 21.47 | 87,172 | -0.01(-0.04%) |
Apr 06, 2022 | 21.50 | 21.59 | 21.40 | 21.48 | 208,789 | -0.13(-0.61%) |
Apr 05, 2022 | 21.94 | 22.02 | 21.53 | 21.61 | 148,979 | -0.37(-1.70%) |
Apr 04, 2022 | 21.88 | 22.06 | 21.82 | 21.98 | 101,397 | +0.03(+0.13%) |
Apr 01, 2022 | 22.10 | 22.11 | 21.80 | 21.95 | 99,251 | -0.14(-0.64%) |
Mar 31, 2022 | 21.80 | 22.16 | 21.77 | 22.09 | 273,378 | +0.25(+1.16%) |
Mar 30, 2022 | 21.54 | 21.88 | 21.37 | 21.84 | 167,350 | +0.26(+1.21%) |
Mar 29, 2022 | 21.48 | 21.68 | 21.21 | 21.58 | 244,895 | +0.10(+0.48%) |
Mar 28, 2022 | 21.97 | 22.12 | 21.36 | 21.48 | 303,958 | -0.54(-2.46%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.98 | 22.02 | 163,020 | -0.35(-1.57%) |
Mar 24, 2022 | 22.68 | 22.72 | 22.35 | 22.37 | 155,660 | -0.32(-1.42%) |
Mar 23, 2022 | 22.69 | 22.82 | 22.69 | 22.69 | 72,914 | -0.03(-0.12%) |
Mar 22, 2022 | 22.81 | 22.87 | 22.72 | 22.72 | 117,884 | -0.16(-0.69%) |
Mar 21, 2022 | 22.96 | 23.00 | 22.80 | 22.88 | 101,695 | -0.11(-0.49%) |
Mar 18, 2022 | 23.08 | 23.09 | 22.89 | 22.99 | 94,637 | -0.01(-0.04%) |
Mar 17, 2022 | 23.08 | 23.14 | 22.94 | 23.00 | 115,038 | -0.08(-0.36%) |
Mar 16, 2022 | 22.94 | 23.12 | 22.88 | 23.08 | 112,263 | +0.17(+0.73%) |
Mar 15, 2022 | 22.84 | 22.96 | 22.78 | 22.92 | 73,867 | +0.07(+0.33%) |
Mar 14, 2022 | 22.82 | 22.95 | 22.70 | 22.84 | 162,092 | -0.06(-0.28%) |
Mar 11, 2022 | 22.73 | 23.03 | 22.67 | 22.90 | 153,863 | +0.09(+0.41%) |
Mar 10, 2022 | 22.86 | 22.88 | 22.62 | 22.81 | 77,801 | -0.09(-0.41%) |
Mar 09, 2022 | 23.00 | 23.00 | 22.76 | 22.90 | 44,620 | -0.07(-0.32%) |
Mar 08, 2022 | 23.05 | 23.05 | 22.75 | 22.98 | 124,005 | -0.17(-0.73%) |
Mar 07, 2022 | 23.20 | 23.21 | 23.06 | 23.15 | 90,046 | -0.10(-0.44%) |
Mar 04, 2022 | 23.23 | 23.30 | 23.07 | 23.25 | 70,532 | +0.02(+0.08%) |
Mar 03, 2022 | 23.19 | 23.30 | 23.16 | 23.23 | 58,130 | -0.01(-0.04%) |
Mar 02, 2022 | 23.23 | 23.34 | 23.03 | 23.24 | 83,386 | +0.03(+0.12%) |
Mar 01, 2022 | 23.12 | 23.35 | 23.10 | 23.21 | 80,236 | +0.09(+0.40%) |
Feb 28, 2022 | 22.94 | 23.12 | 22.93 | 23.12 | 61,548 | +0.14(+0.61%) |
Feb 25, 2022 | 22.80 | 23.03 | 22.64 | 22.98 | 94,562 | +0.22(+0.98%) |
Feb 24, 2022 | 22.59 | 22.75 | 22.47 | 22.75 | 101,857 | +0.16(+0.70%) |
Feb 23, 2022 | 22.80 | 22.83 | 22.57 | 22.60 | 118,337 | -0.17(-0.74%) |
Feb 22, 2022 | 22.75 | 22.86 | 22.76 | 101,442 | -0.16(-0.69%) | |
Feb 18, 2022 | 22.92 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.30 | 23.32 | 22.84 | 22.89 | 218,383 | -0.40(-1.72%) |
Feb 16, 2022 | 23.05 | 23.29 | 22.93 | 23.29 | 111,925 | +0.27(+1.18%) |
Feb 15, 2022 | 22.91 | 23.16 | 22.87 | 23.02 | 105,156 | +0.11(+0.49%) |
Feb 14, 2022 | 23.04 | 23.05 | 22.85 | 22.90 | 116,606 | -0.15(-0.64%) |
Feb 11, 2022 | 23.00 | 23.15 | 22.93 | 23.05 | 126,854 | +0.05(+0.20%) |
Feb 10, 2022 | 22.88 | 23.06 | 22.84 | 23.00 | 174,417 | +0.03(+0.12%) |
Feb 09, 2022 | 23.08 | 23.26 | 22.98 | 22.98 | 59,405 | -0.08(-0.36%) |
Feb 08, 2022 | 22.97 | 23.30 | 22.97 | 23.06 | 88,885 | +0.06(+0.24%) |
Feb 07, 2022 | 23.01 | 23.10 | 22.98 | 23.00 | 82,896 | +0.04(+0.16%) |
Feb 04, 2022 | 23.09 | 23.16 | 22.93 | 22.97 | 175,486 | -0.18(-0.76%) |
Feb 03, 2022 | 23.34 | 23.11 | 23.14 | 75,949 | -0.31(-1.31%) | |
Feb 02, 2022 | 23.40 | 23.60 | 23.40 | 23.45 | 50,241 | +0.07(+0.28%) |
Feb 01, 2022 | 23.34 | 23.49 | 23.33 | 23.39 | 83,838 | +0.08(+0.36%) |
Jan 31, 2022 | 23.06 | 23.42 | 23.30 | 116,562 | +0.21(+0.93%) | |
Jan 28, 2022 | 22.85 | 23.13 | 22.77 | 23.09 | 167,845 | +0.22(+0.98%) |
Jan 27, 2022 | 22.96 | 23.05 | 22.76 | 22.86 | 103,495 | -0.04(-0.16%) |
Jan 26, 2022 | 23.14 | 23.20 | 22.84 | 22.90 | 81,108 | -0.19(-0.81%) |
Jan 25, 2022 | 22.90 | 23.23 | 22.90 | 23.09 | 192,205 | +0.12(+0.53%) |
Jan 24, 2022 | 23.25 | 23.27 | 22.89 | 22.97 | 256,487 | -0.29(-1.24%) |
Jan 21, 2022 | 23.33 | 23.45 | 23.22 | 23.26 | 119,903 | -0.05(-0.20%) |
Jan 20, 2022 | 23.39 | 23.52 | 23.26 | 23.30 | 130,118 | +0.00(+0.00%) |
Jan 19, 2022 | 23.41 | 23.55 | 23.24 | 23.30 | 154,539 | -0.05(-0.20%) |
Jan 18, 2022 | 23.56 | 23.66 | 23.11 | 23.35 | 367,465 | -0.30(-1.26%) |
Jan 14, 2022 | 23.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.69 | 23.76 | 23.65 | 23.66 | 89,934 | -0.10(-0.42%) |
Jan 12, 2022 | 23.67 | 23.79 | 23.67 | 23.76 | 56,605 | +0.09(+0.39%) |
Jan 11, 2022 | 23.75 | 23.76 | 23.66 | 23.66 | 65,304 | -0.03(-0.12%) |
Jan 10, 2022 | 23.76 | 23.81 | 23.62 | 23.69 | 122,645 | -0.03(-0.12%) |
Jan 07, 2022 | 23.93 | 23.96 | 23.66 | 23.72 | 84,958 | -0.20(-0.85%) |
Jan 06, 2022 | 23.93 | 23.95 | 23.81 | 23.92 | 63,552 | +0.02(+0.08%) |
Jan 05, 2022 | 23.93 | 24.07 | 23.90 | 23.90 | 96,372 | -0.09(-0.39%) |
Jan 04, 2022 | 24.10 | 24.10 | 23.92 | 24.00 | 75,237 | -0.11(-0.46%) |
Jan 03, 2022 | 24.12 | 24.18 | 24.02 | 24.11 | 109,835 | +0.05(+0.19%) |
Dec 31, 2021 | 24.25 | 24.27 | 24.05 | 24.06 | 63,589 | -0.10(-0.42%) |
Dec 30, 2021 | 23.91 | 24.16 | 23.91 | 24.16 | 58,004 | +0.18(+0.73%) |
Dec 29, 2021 | 23.87 | 24.10 | 23.76 | 23.99 | 77,374 | +0.05(+0.19%) |
Dec 28, 2021 | 23.93 | 24.05 | 23.89 | 23.94 | 58,895 | -0.06(-0.23%) |
Dec 27, 2021 | 23.76 | 24.01 | 23.74 | 24.00 | 44,982 | +0.26(+1.09%) |
Dec 23, 2021 | 23.86 | 23.93 | 23.71 | 23.74 | 66,183 | -0.13(-0.54%) |
Dec 22, 2021 | 23.65 | 23.88 | 23.65 | 23.87 | 59,992 | +0.15(+0.63%) |
Dec 21, 2021 | 23.76 | 23.84 | 23.58 | 23.72 | 67,621 | +0.08(+0.35%) |
Dec 20, 2021 | 23.82 | 24.11 | 23.61 | 23.63 | 127,160 | -0.20(-0.86%) |
Dec 17, 2021 | 23.96 | 23.96 | 23.80 | 23.84 | 79,004 | -0.03(-0.12%) |
Dec 16, 2021 | 24.02 | 24.24 | 23.84 | 23.87 | 44,378 | -0.19(-0.80%) |
Dec 15, 2021 | 24.19 | 24.25 | 23.91 | 24.06 | 57,745 | -0.08(-0.35%) |
Dec 14, 2021 | 23.84 | 24.23 | 23.84 | 24.14 | 71,398 | +0.25(+1.05%) |
Dec 13, 2021 | 23.81 | 23.95 | 23.81 | 23.89 | 37,760 | +0.06(+0.23%) |
Dec 10, 2021 | 23.84 | 23.91 | 23.81 | 23.84 | 39,454 | +0.03(+0.12%) |
Dec 09, 2021 | 23.79 | 23.89 | 23.78 | 23.81 | 58,754 | -0.03(-0.12%) |
Dec 08, 2021 | 23.51 | 23.91 | 23.51 | 23.84 | 99,002 | +0.31(+1.34%) |
Dec 07, 2021 | 23.44 | 23.59 | 23.44 | 23.52 | 56,429 | +0.07(+0.32%) |
Dec 06, 2021 | 23.59 | 23.64 | 23.40 | 23.45 | 87,584 | -0.12(-0.51%) |
Dec 03, 2021 | 23.45 | 23.68 | 23.45 | 23.57 | 52,521 | +0.14(+0.59%) |
Dec 02, 2021 | 23.50 | 23.54 | 23.42 | 23.43 | 73,265 | -0.10(-0.43%) |
Dec 01, 2021 | 23.73 | 23.73 | 23.53 | 23.53 | 56,398 | -0.07(-0.31%) |
Nov 30, 2021 | 23.55 | 23.64 | 23.43 | 23.61 | 70,843 | +0.17(+0.71%) |
Nov 29, 2021 | 23.34 | 23.48 | 23.34 | 23.44 | 39,142 | +0.06(+0.28%) |
Nov 26, 2021 | 23.24 | 23.37 | 23.18 | 23.37 | 48,335 | +0.02(+0.08%) |
Nov 24, 2021 | 23.35 | 23.40 | 23.24 | 23.36 | 119,610 | -0.03(-0.12%) |
Nov 23, 2021 | 23.35 | 23.49 | 23.35 | 23.38 | 70,477 | -0.08(-0.34%) |
Nov 22, 2021 | 23.62 | 23.64 | 23.43 | 23.46 | 71,983 | -0.13(-0.57%) |
Nov 19, 2021 | 23.71 | 23.81 | 23.55 | 23.60 | 67,844 | -0.13(-0.55%) |
Nov 18, 2021 | 23.90 | 23.75 | 23.71 | 23.73 | 50,599 | -0.11(-0.47%) |
Nov 17, 2021 | 23.82 | 23.91 | 23.74 | 23.84 | 47,032 | +0.06(+0.27%) |
Nov 16, 2021 | 23.74 | 23.84 | 23.71 | 23.77 | 42,913 | +0.03(+0.12%) |
Nov 15, 2021 | 23.76 | 23.77 | 23.74 | 23.74 | 49,882 | -0.03(-0.12%) |
Nov 12, 2021 | 23.72 | 23.82 | 23.72 | 23.77 | 34,865 | +0.06(+0.24%) |
Nov 11, 2021 | 23.64 | 23.76 | 23.64 | 23.71 | 27,720 | +0.06(+0.23%) |
Nov 10, 2021 | 23.77 | 23.65 | 23.66 | 56,132 | -0.15(-0.62%) | |
Nov 09, 2021 | 23.87 | 23.87 | 23.76 | 23.81 | 52,876 | -0.04(-0.15%) |
Nov 08, 2021 | 24.02 | 25.01 | 23.79 | 23.84 | 32,578 | -0.06(-0.23%) |
Nov 05, 2021 | 23.82 | 23.92 | 23.82 | 23.90 | 53,945 | +0.05(+0.19%) |
Nov 04, 2021 | 23.72 | 23.88 | 23.72 | 23.85 | 48,073 | +0.15(+0.62%) |
Nov 03, 2021 | 23.69 | 23.77 | 23.68 | 23.71 | 92,577 | -0.04(-0.16%) |
Nov 02, 2021 | 23.82 | 23.82 | 23.72 | 23.74 | 67,595 | -0.11(-0.46%) |
Nov 01, 2021 | 23.76 | 23.87 | 23.69 | 23.85 | 58,971 | +0.17(+0.70%) |
Oct 29, 2021 | 23.76 | 23.77 | 23.65 | 23.69 | 49,071 | -0.06(-0.27%) |
Oct 28, 2021 | 23.66 | 23.78 | 23.66 | 23.75 | 39,897 | +0.06(+0.27%) |
Oct 27, 2021 | 23.60 | 23.75 | 23.62 | 23.69 | 52,057 | +0.10(+0.43%) |
Oct 26, 2021 | 23.71 | 23.59 | 51,424 | -0.18(-0.74%) | ||
Oct 25, 2021 | 23.63 | 23.81 | 23.63 | 23.76 | 61,969 | +0.06(+0.27%) |
Oct 22, 2021 | 23.79 | 23.84 | 23.69 | 23.70 | 54,481 | -0.04(-0.16%) |
Oct 21, 2021 | 23.62 | 23.87 | 23.62 | 23.73 | 101,340 | +0.06(+0.23%) |
Oct 20, 2021 | 23.75 | 23.90 | 23.68 | 23.68 | 59,883 | -0.11(-0.47%) |
Oct 19, 2021 | 23.78 | 23.85 | 23.70 | 23.79 | 54,796 | -0.01(-0.04%) |
Oct 18, 2021 | 23.73 | 23.90 | 23.65 | 23.80 | 61,945 | +0.06(+0.27%) |
Oct 15, 2021 | 23.78 | 23.84 | 23.69 | 23.73 | 82,697 | -0.11(-0.46%) |
Oct 14, 2021 | 23.87 | 23.87 | 23.81 | 23.84 | 25,511 | +0.04(+0.16%) |
Oct 13, 2021 | 23.68 | 23.88 | 23.68 | 23.80 | 48,612 | +0.12(+0.51%) |
Oct 12, 2021 | 23.52 | 23.71 | 23.51 | 23.69 | 48,348 | +0.18(+0.78%) |
Oct 11, 2021 | 23.53 | 23.65 | 23.49 | 23.50 | 29,399 | -0.06(-0.23%) |
Oct 08, 2021 | 23.61 | 23.62 | 23.51 | 23.56 | 72,525 | -0.04(-0.16%) |
Oct 07, 2021 | 23.63 | 23.71 | 23.59 | 23.59 | 43,663 | -0.03(-0.12%) |
Oct 06, 2021 | 23.54 | 23.68 | 23.54 | 23.62 | 31,169 | +0.05(+0.20%) |
Oct 05, 2021 | 23.49 | 23.60 | 23.49 | 23.57 | 69,431 | +0.08(+0.35%) |
Oct 04, 2021 | 23.53 | 23.57 | 23.49 | 23.49 | 47,476 | -0.06(-0.23%) |
Oct 01, 2021 | 23.63 | 23.70 | 23.54 | 23.55 | 98,934 | +0.04(+0.16%) |
Sep 30, 2021 | 23.66 | 23.71 | 23.51 | 23.51 | 59,938 | -0.10(-0.43%) |
Sep 29, 2021 | 23.55 | 23.68 | 23.55 | 23.61 | 104,304 | +0.06(+0.27%) |
Sep 28, 2021 | 23.57 | 23.57 | 23.43 | 23.55 | 133,299 | -0.04(-0.16%) |
Sep 27, 2021 | 23.69 | 23.73 | 23.55 | 23.58 | 140,277 | -0.15(-0.62%) |
Sep 24, 2021 | 23.77 | 23.77 | 23.55 | 23.73 | 72,941 | -0.05(-0.19%) |
Sep 23, 2021 | 24.02 | 24.05 | 23.66 | 23.78 | 153,232 | -0.23(-0.96%) |
Sep 22, 2021 | 24.04 | 24.08 | 24.00 | 24.01 | 47,681 | -0.03(-0.11%) |
Sep 21, 2021 | 23.98 | 24.04 | 23.93 | 24.04 | 48,343 | +0.04(+0.15%) |
Sep 20, 2021 | 24.05 | 24.05 | 23.97 | 24.00 | 35,117 | -0.05(-0.19%) |
Sep 17, 2021 | 24.04 | 24.07 | 24.03 | 24.04 | 48,633 | -0.04(-0.15%) |
Sep 16, 2021 | 24.08 | 24.13 | 24.07 | 24.08 | 48,294 | -0.04(-0.15%) |
Sep 15, 2021 | 24.05 | 24.17 | 24.05 | 24.12 | 73,354 | +0.02(+0.08%) |
Sep 14, 2021 | 24.16 | 24.16 | 24.08 | 24.10 | 49,379 | +0.04(+0.16%) |
Sep 13, 2021 | 24.02 | 24.10 | 24.02 | 24.06 | 59,333 | +0.04(+0.15%) |
Sep 10, 2021 | 24.03 | 24.07 | 24.01 | 24.02 | 28,203 | -0.01(-0.04%) |
Sep 09, 2021 | 24.04 | 24.12 | 24.03 | 24.03 | 54,260 | -0.01(-0.04%) |
Sep 08, 2021 | 24.09 | 24.10 | 24.01 | 24.04 | 82,215 | +0.03(+0.11%) |
Sep 07, 2021 | 24.12 | 24.15 | 24.01 | 24.01 | 112,762 | -0.11(-0.46%) |
Sep 03, 2021 | 24.21 | 24.21 | 24.08 | 24.12 | 91,098 | -0.07(-0.30%) |
Sep 02, 2021 | 24.22 | 24.23 | 24.18 | 24.20 | 53,657 | +0.03(+0.11%) |