Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.54 | 16.60 | 16.54 | 16.54 | 3,558 | +0.31(+1.92%) |
Aug 30, 2022 | 16.27 | 16.27 | 16.23 | 16.23 | 141 | -0.28(-1.72%) |
Aug 29, 2022 | 16.73 | 16.73 | 16.34 | 16.51 | 19,089 | -0.13(-0.78%) |
Aug 26, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 387 | -0.41(-2.39%) |
Aug 25, 2022 | 16.96 | 17.05 | 16.80 | 17.05 | 483 | +0.53(+3.20%) |
Aug 24, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 26 | -0.30(-1.77%) |
Aug 23, 2022 | 16.79 | 16.81 | 16.79 | 16.81 | 280 | +0.08(+0.46%) |
Aug 22, 2022 | 16.80 | 16.80 | 16.58 | 16.74 | 1,568 | -0.28(-1.67%) |
Aug 19, 2022 | 17.20 | 17.20 | 17.02 | 17.02 | 596 | -0.20(-1.19%) |
Aug 18, 2022 | 17.21 | 17.62 | 17.15 | 17.23 | 6,939 | -0.39(-2.24%) |
Aug 17, 2022 | 17.57 | 17.62 | 17.57 | 17.62 | 213 | -0.14(-0.81%) |
Aug 16, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 116 | -0.05(-0.28%) |
Aug 15, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 133 | -0.06(-0.33%) |
Aug 12, 2022 | 17.77 | 17.87 | 17.77 | 17.87 | 155 | +0.01(+0.03%) |
Aug 11, 2022 | 17.95 | 17.95 | 17.87 | 17.87 | 406 | +0.22(+1.27%) |
Aug 10, 2022 | 17.75 | 17.75 | 17.64 | 17.64 | 1,130 | +0.13(+0.74%) |
Aug 09, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 358 | -0.17(-0.96%) |
Aug 08, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 131 | +0.02(+0.11%) |
Aug 05, 2022 | 17.68 | 17.72 | 17.66 | 17.66 | 1,275 | -0.22(-1.25%) |
Aug 04, 2022 | 17.64 | 17.89 | 17.64 | 17.89 | 100 | +0.37(+2.11%) |
Aug 03, 2022 | 17.59 | 17.59 | 17.50 | 17.52 | 965 | +0.14(+0.79%) |
Aug 02, 2022 | 17.36 | 17.40 | 17.36 | 17.38 | 642 | -0.19(-1.07%) |
Aug 01, 2022 | 17.66 | 17.67 | 17.57 | 17.57 | 365 | +0.04(+0.23%) |
Jul 29, 2022 | 17.49 | 17.53 | 17.43 | 17.53 | 2,819 | -0.17(-0.99%) |
Jul 28, 2022 | 17.80 | 17.81 | 17.68 | 17.70 | 831 | +0.01(+0.03%) |
Jul 27, 2022 | 17.49 | 17.74 | 17.49 | 17.70 | 685 | +0.41(+2.36%) |
Jul 26, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 105 | -0.39(-2.23%) |
Jul 25, 2022 | 17.73 | 17.73 | 17.66 | 17.68 | 1,186 | -0.09(-0.53%) |
Jul 22, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | -0.09(-0.52%) |
Jul 21, 2022 | 17.82 | 17.87 | 17.82 | 17.87 | 1,262 | +0.33(+1.86%) |
Jul 20, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 82 | -0.07(-0.39%) |
Jul 19, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 333 | +0.34(+1.95%) |
Jul 18, 2022 | 17.52 | 17.52 | 17.28 | 17.28 | 937 | +0.20(+1.18%) |
Jul 15, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | +0.04(+0.22%) |
Jul 14, 2022 | 17.05 | 17.07 | 16.93 | 17.04 | 887 | -0.25(-1.47%) |
Jul 13, 2022 | 17.06 | 17.29 | 17.06 | 17.29 | 2,249 | +0.06(+0.36%) |
Jul 12, 2022 | 17.03 | 17.31 | 17.03 | 17.23 | 1,642 | -0.07(-0.42%) |
Jul 11, 2022 | 17.81 | 17.81 | 17.23 | 17.30 | 2,848 | -0.70(-3.90%) |
Jul 08, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.18(-0.99%) |
Jul 07, 2022 | 18.14 | 18.18 | 17.99 | 18.18 | 1,007 | +0.31(+1.76%) |
Jul 06, 2022 | 17.74 | 17.89 | 17.74 | 17.87 | 293 | +0.08(+0.48%) |
Jul 05, 2022 | 17.81 | 17.81 | 17.53 | 17.78 | 858 | -0.34(-1.89%) |
Jul 01, 2022 | 17.94 | 18.13 | 17.94 | 18.13 | 1,397 | +0.00(+0.02%) |
Jun 30, 2022 | 17.94 | 18.12 | 17.94 | 18.12 | 909 | -0.03(-0.19%) |
Jun 29, 2022 | 18.03 | 18.25 | 18.03 | 18.16 | 1,848 | -0.24(-1.31%) |
Jun 28, 2022 | 18.83 | 18.88 | 18.40 | 18.40 | 478 | -0.17(-0.93%) |
Jun 27, 2022 | 18.43 | 18.57 | 18.43 | 18.57 | 169 | +0.30(+1.66%) |
Jun 24, 2022 | 17.94 | 18.27 | 17.94 | 18.27 | 435 | +0.68(+3.85%) |
Jun 23, 2022 | 17.46 | 17.59 | 17.46 | 17.59 | 360 | +0.16(+0.94%) |
Jun 22, 2022 | 17.75 | 17.77 | 17.43 | 17.43 | 661 | -0.47(-2.65%) |
Jun 21, 2022 | 17.97 | 17.97 | 17.86 | 17.90 | 664 | +0.59(+3.40%) |
Jun 17, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | +0.31(+1.83%) |
Jun 16, 2022 | 17.08 | 17.08 | 17.00 | 17.00 | 303 | -0.78(-4.41%) |
Jun 15, 2022 | 17.69 | 17.78 | 17.69 | 17.78 | 153 | +0.39(+2.22%) |
Jun 14, 2022 | 17.43 | 17.43 | 17.34 | 17.40 | 594 | +0.00(+0.01%) |
Jun 13, 2022 | 17.59 | 17.73 | 17.39 | 17.40 | 1,131 | -0.90(-4.90%) |
Jun 10, 2022 | 18.38 | 18.38 | 18.29 | 18.29 | 434 | -0.18(-1.00%) |
Jun 09, 2022 | 18.72 | 18.79 | 18.48 | 18.48 | 1,013 | -0.73(-3.79%) |
Jun 08, 2022 | 19.29 | 19.41 | 19.18 | 19.20 | 1,202 | +0.04(+0.23%) |
Jun 07, 2022 | 18.90 | 19.18 | 18.72 | 19.16 | 3,891 | +0.24(+1.26%) |
Jun 06, 2022 | 18.78 | 19.11 | 18.74 | 18.92 | 1,948 | +0.45(+2.46%) |
Jun 03, 2022 | 18.70 | 18.75 | 18.47 | 18.47 | 964 | -0.50(-2.65%) |
Jun 02, 2022 | 18.78 | 18.97 | 18.33 | 18.97 | 876 | +0.69(+3.75%) |
Jun 01, 2022 | 18.58 | 18.75 | 18.24 | 18.28 | 1,122 | -0.16(-0.87%) |
May 31, 2022 | 18.27 | 18.60 | 18.24 | 18.44 | 1,422 | +0.29(+1.58%) |
May 27, 2022 | 18.07 | 18.16 | 18.07 | 18.16 | 901 | +0.23(+1.31%) |
May 26, 2022 | 17.77 | 17.92 | 17.76 | 17.92 | 1,493 | +0.34(+1.93%) |
May 25, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 349 | -0.01(-0.07%) |
May 24, 2022 | 17.46 | 17.60 | 17.46 | 17.60 | 448 | -0.36(-2.01%) |
May 23, 2022 | 17.98 | 17.99 | 17.96 | 17.96 | 916 | -0.05(-0.30%) |
May 20, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.22(+1.23%) |
May 19, 2022 | 17.88 | 17.88 | 17.79 | 17.79 | 1,206 | +0.58(+3.39%) |
May 18, 2022 | 17.62 | 17.62 | 17.21 | 17.21 | 548 | -0.64(-3.61%) |
May 17, 2022 | 17.92 | 17.92 | 17.85 | 17.85 | 700 | +0.47(+2.68%) |
May 16, 2022 | 17.31 | 17.45 | 17.12 | 17.39 | 8,418 | +0.07(+0.42%) |
May 13, 2022 | 17.12 | 17.36 | 17.12 | 17.32 | 4,674 | +0.90(+5.46%) |
May 12, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 291 | +0.03(+0.15%) |
May 11, 2022 | 16.50 | 16.53 | 16.27 | 16.39 | 1,252 | +0.12(+0.72%) |
May 10, 2022 | 16.55 | 16.55 | 16.23 | 16.28 | 1,411 | +0.30(+1.86%) |
May 09, 2022 | 16.31 | 16.31 | 15.97 | 15.98 | 1,572 | -0.74(-4.41%) |
May 06, 2022 | 16.65 | 16.80 | 16.65 | 16.72 | 2,037 | -0.29(-1.70%) |
May 05, 2022 | 17.37 | 17.37 | 16.96 | 17.01 | 1,249 | -0.92(-5.12%) |
May 04, 2022 | 17.64 | 17.92 | 17.48 | 17.92 | 1,100 | -0.15(-0.83%) |
May 03, 2022 | 18.06 | 18.07 | 18.06 | 18.07 | 325 | +0.34(+1.91%) |
May 02, 2022 | 18.00 | 18.00 | 17.54 | 17.73 | 1,311 | -0.09(-0.48%) |
Apr 29, 2022 | 18.06 | 18.06 | 17.82 | 17.82 | 369 | +0.20(+1.11%) |
Apr 28, 2022 | 17.49 | 17.70 | 17.49 | 17.63 | 562 | +0.35(+2.02%) |
Apr 27, 2022 | 17.05 | 17.45 | 17.05 | 17.28 | 1,655 | +0.11(+0.62%) |
Apr 26, 2022 | 17.35 | 17.35 | 17.17 | 17.17 | 171 | -0.62(-3.46%) |
Apr 25, 2022 | 17.46 | 17.78 | 17.46 | 17.78 | 1,491 | -0.35(-1.91%) |
Apr 22, 2022 | 18.56 | 18.56 | 18.13 | 18.13 | 592 | -0.06(-0.34%) |
Apr 21, 2022 | 18.55 | 18.86 | 18.19 | 18.19 | 1,342 | -0.56(-2.99%) |
Apr 20, 2022 | 18.82 | 18.87 | 18.73 | 18.75 | 881 | -0.12(-0.62%) |
Apr 19, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 426 | +0.11(+0.61%) |
Apr 18, 2022 | 18.82 | 18.85 | 18.65 | 18.76 | 2,516 | -0.12(-0.62%) |
Apr 14, 2022 | 18.72 | 19.02 | 18.72 | 18.87 | 1,539 | +0.07(+0.38%) |
Apr 13, 2022 | 18.33 | 18.80 | 18.33 | 18.80 | 599 | +0.18(+0.96%) |
Apr 12, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 172 | -0.11(-0.59%) |
Apr 11, 2022 | 18.68 | 18.89 | 18.68 | 18.73 | 1,816 | -0.55(-2.84%) |
Apr 08, 2022 | 19.48 | 19.48 | 19.28 | 19.28 | 1,470 | -0.12(-0.60%) |
Apr 07, 2022 | 19.22 | 19.40 | 19.20 | 19.40 | 1,783 | -0.19(-0.96%) |
Apr 06, 2022 | 20.11 | 20.11 | 19.51 | 19.58 | 6,569 | -0.77(-3.80%) |
Apr 05, 2022 | 20.32 | 20.36 | 20.32 | 20.36 | 369 | -0.18(-0.87%) |
Apr 04, 2022 | 20.20 | 20.66 | 20.10 | 20.54 | 3,636 | +0.54(+2.69%) |
Apr 01, 2022 | 20.14 | 20.15 | 19.92 | 20.00 | 1,618 | +0.46(+2.35%) |
Mar 31, 2022 | 19.86 | 19.97 | 19.54 | 19.54 | 3,550 | -0.71(-3.50%) |
Mar 30, 2022 | 20.45 | 20.47 | 20.25 | 20.25 | 9,528 | -0.06(-0.29%) |
Mar 29, 2022 | 19.36 | 20.41 | 19.36 | 20.31 | 12,368 | +1.26(+6.59%) |
Mar 28, 2022 | 18.81 | 19.27 | 18.81 | 19.05 | 53,424 | +0.11(+0.58%) |
Mar 25, 2022 | 19.09 | 19.22 | 18.90 | 18.94 | 1,825 | -0.64(-3.26%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.42 | 19.58 | 2,086 | +0.26(+1.34%) |
Mar 23, 2022 | 19.23 | 19.54 | 19.23 | 19.32 | 1,753 | -0.38(-1.94%) |
Mar 22, 2022 | 19.40 | 19.73 | 19.40 | 19.70 | 1,452 | +0.37(+1.94%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.27 | 19.33 | 1,743 | -0.53(-2.66%) |
Mar 18, 2022 | 19.24 | 19.97 | 19.24 | 19.86 | 4,777 | +0.60(+3.11%) |
Mar 17, 2022 | 18.92 | 19.29 | 18.83 | 19.26 | 4,037 | -0.02(-0.12%) |
Mar 16, 2022 | 17.12 | 19.47 | 17.12 | 19.28 | 21,398 | +2.26(+13.28%) |
Mar 15, 2022 | 16.76 | 17.02 | 16.76 | 17.02 | 2,381 | -0.04(-0.21%) |
Mar 14, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 822 | -0.65(-3.68%) |
Mar 11, 2022 | 18.14 | 18.14 | 17.71 | 17.71 | 852 | -0.32(-1.76%) |
Mar 10, 2022 | 18.01 | 18.11 | 17.92 | 18.03 | 2,144 | -0.63(-3.38%) |
Mar 09, 2022 | 18.39 | 18.67 | 18.39 | 18.66 | 1,614 | +0.84(+4.72%) |
Mar 08, 2022 | 17.64 | 18.23 | 17.42 | 17.82 | 6,593 | +0.01(+0.04%) |
Mar 07, 2022 | 18.25 | 18.56 | 17.74 | 17.81 | 2,076 | -0.84(-4.52%) |
Mar 04, 2022 | 18.95 | 18.95 | 18.63 | 18.65 | 1,985 | -0.94(-4.78%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.57 | 19.59 | 1,935 | -0.87(-4.27%) |
Mar 02, 2022 | 20.34 | 20.46 | 20.34 | 20.46 | 358 | -0.22(-1.04%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.54 | 20.68 | 2,264 | -0.44(-2.06%) |
Feb 28, 2022 | 21.17 | 21.17 | 21.11 | 21.11 | 577 | -0.16(-0.73%) |
Feb 25, 2022 | 20.99 | 21.27 | 20.95 | 21.27 | 5,307 | +0.51(+2.47%) |
Feb 24, 2022 | 20.06 | 20.82 | 19.82 | 20.76 | 4,514 | -0.39(-1.86%) |
Feb 23, 2022 | 21.48 | 21.48 | 21.15 | 21.15 | 1,092 | -0.25(-1.17%) |
Feb 22, 2022 | 21.41 | 21.41 | 21.39 | 21.40 | 905 | -0.50(-2.29%) |
Feb 18, 2022 | 21.90 | 0 | -0.57(-2.55%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.47 | 22.47 | 764 | -0.42(-1.85%) |
Feb 16, 2022 | 22.71 | 22.90 | 22.71 | 22.90 | 666 | +0.11(+0.46%) |
Feb 15, 2022 | 22.46 | 22.79 | 22.08 | 22.79 | 2,118 | +0.75(+3.39%) |
Feb 14, 2022 | 22.10 | 22.13 | 21.93 | 22.05 | 2,077 | -0.18(-0.79%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.22 | 22.22 | 1,103 | -0.58(-2.53%) |
Feb 10, 2022 | 23.17 | 23.17 | 22.80 | 22.80 | 855 | -0.37(-1.61%) |
Feb 09, 2022 | 23.00 | 23.23 | 23.00 | 23.17 | 2,822 | +0.66(+2.92%) |
Feb 08, 2022 | 22.40 | 22.53 | 22.35 | 22.52 | 1,394 | -0.05(-0.20%) |
Feb 07, 2022 | 22.52 | 22.70 | 22.52 | 22.56 | 1,171 | -0.05(-0.24%) |
Feb 04, 2022 | 22.43 | 22.68 | 22.43 | 22.62 | 2,330 | +0.10(+0.44%) |
Feb 03, 2022 | 22.64 | 22.52 | 22.52 | 1,114 | -0.47(-2.06%) | |
Feb 02, 2022 | 22.84 | 23.02 | 22.79 | 22.99 | 11,445 | +0.16(+0.70%) |
Feb 01, 2022 | 22.83 | 22.83 | 22.79 | 22.83 | 5,553 | +0.31(+1.37%) |
Jan 31, 2022 | 22.40 | 22.52 | 22.29 | 22.52 | 7,730 | +0.91(+4.19%) |
Jan 28, 2022 | 21.58 | 21.61 | 21.41 | 21.61 | 1,589 | -0.26(-1.20%) |
Jan 27, 2022 | 22.22 | 22.29 | 21.88 | 21.88 | 3,266 | -0.60(-2.66%) |
Jan 26, 2022 | 22.92 | 22.92 | 22.42 | 22.48 | 2,601 | -0.19(-0.82%) |
Jan 25, 2022 | 22.64 | 22.67 | 22.50 | 22.66 | 2,881 | -0.25(-1.08%) |
Jan 24, 2022 | 22.75 | 22.91 | 22.35 | 22.91 | 5,004 | -0.72(-3.04%) |
Jan 21, 2022 | 23.80 | 23.95 | 23.55 | 23.63 | 19,379 | -0.53(-2.21%) |
Jan 20, 2022 | 24.45 | 24.78 | 24.16 | 24.16 | 7,076 | +0.05(+0.19%) |
Jan 19, 2022 | 24.30 | 24.30 | 24.11 | 24.11 | 1,852 | +0.02(+0.07%) |
Jan 18, 2022 | 24.34 | 24.34 | 24.06 | 24.10 | 1,382 | -0.67(-2.69%) |
Jan 14, 2022 | 24.76 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 24.99 | 25.11 | 24.81 | 24.81 | 2,317 | -0.42(-1.65%) |
Jan 12, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 130 | +0.58(+2.35%) |
Jan 11, 2022 | 23.97 | 24.65 | 23.97 | 24.65 | 4,249 | +0.67(+2.78%) |
Jan 10, 2022 | 23.92 | 24.03 | 23.85 | 23.99 | 7,607 | +0.06(+0.25%) |
Jan 07, 2022 | 23.95 | 24.14 | 23.66 | 23.93 | 7,933 | -0.03(-0.12%) |
Jan 06, 2022 | 23.81 | 24.07 | 23.81 | 23.95 | 3,414 | -0.37(-1.52%) |
Jan 05, 2022 | 24.75 | 24.75 | 24.32 | 24.32 | 2,104 | -0.61(-2.44%) |
Jan 04, 2022 | 25.24 | 25.24 | 24.74 | 24.93 | 3,604 | -0.49(-1.92%) |
Jan 03, 2022 | 25.52 | 25.52 | 25.15 | 25.42 | 4,043 | +0.13(+0.50%) |
Dec 31, 2021 | 25.19 | 25.47 | 25.19 | 25.29 | 1,929 | +0.15(+0.59%) |
Dec 30, 2021 | 24.99 | 25.30 | 24.97 | 25.15 | 4,161 | +0.18(+0.74%) |
Dec 29, 2021 | 25.04 | 25.09 | 24.96 | 24.96 | 2,601 | -0.23(-0.93%) |
Dec 28, 2021 | 25.09 | 25.34 | 25.09 | 25.20 | 1,871 | -0.26(-1.04%) |
Dec 27, 2021 | 25.22 | 25.55 | 25.22 | 25.46 | 1,495 | +0.30(+1.19%) |
Dec 23, 2021 | 25.22 | 25.22 | 25.07 | 25.16 | 4,546 | -0.29(-1.15%) |
Dec 22, 2021 | 25.17 | 25.51 | 24.83 | 25.46 | 4,822 | +0.53(+2.14%) |
Dec 21, 2021 | 24.74 | 25.00 | 24.74 | 24.92 | 6,410 | +0.16(+0.66%) |
Dec 20, 2021 | 24.34 | 24.88 | 24.34 | 24.76 | 3,402 | +0.11(+0.47%) |
Dec 17, 2021 | 25.27 | 25.41 | 24.64 | 24.64 | 4,937 | -0.95(-3.71%) |
Dec 16, 2021 | 25.89 | 25.89 | 25.59 | 25.59 | 1,417 | +0.37(+1.48%) |
Dec 15, 2021 | 25.10 | 25.22 | 24.99 | 25.22 | 7,603 | -0.63(-2.44%) |
Dec 14, 2021 | 25.44 | 26.11 | 25.44 | 25.85 | 3,448 | -0.31(-1.20%) |
Dec 13, 2021 | 26.25 | 26.41 | 26.07 | 26.17 | 2,923 | -0.42(-1.58%) |
Dec 10, 2021 | 26.67 | 26.76 | 26.55 | 26.59 | 1,539 | -0.12(-0.43%) |
Dec 09, 2021 | 26.52 | 26.90 | 26.52 | 26.70 | 6,596 | +0.00(+0.02%) |
Dec 08, 2021 | 26.74 | 26.78 | 26.53 | 26.70 | 2,221 | +0.02(+0.08%) |
Dec 07, 2021 | 26.64 | 26.75 | 26.64 | 26.68 | 1,231 | +0.68(+2.62%) |
Dec 06, 2021 | 25.72 | 25.99 | 25.72 | 25.99 | 3,910 | +0.05(+0.21%) |
Dec 03, 2021 | 26.24 | 26.24 | 25.85 | 25.94 | 3,284 | -0.48(-1.81%) |
Dec 02, 2021 | 26.21 | 26.44 | 26.21 | 26.42 | 1,504 | -0.03(-0.12%) |
Dec 01, 2021 | 26.93 | 27.00 | 26.45 | 26.45 | 3,233 | -0.41(-1.51%) |
Nov 30, 2021 | 27.08 | 27.12 | 26.64 | 26.86 | 4,563 | -0.34(-1.24%) |
Nov 29, 2021 | 27.15 | 27.25 | 27.14 | 27.19 | 1,277 | -0.21(-0.77%) |
Nov 26, 2021 | 27.40 | 27.45 | 27.30 | 27.40 | 779 | -0.79(-2.81%) |
Nov 24, 2021 | 28.02 | 28.20 | 28.02 | 28.20 | 1,333 | +0.12(+0.43%) |
Nov 23, 2021 | 28.02 | 28.34 | 27.91 | 28.08 | 3,942 | -0.08(-0.30%) |
Nov 22, 2021 | 28.54 | 28.54 | 27.99 | 28.16 | 8,142 | -0.69(-2.38%) |
Nov 19, 2021 | 29.03 | 29.03 | 28.78 | 28.85 | 2,931 | -0.03(-0.10%) |
Nov 18, 2021 | 29.09 | 28.86 | 28.86 | 28.88 | 1,881 | -0.54(-1.83%) |
Nov 17, 2021 | 29.63 | 29.63 | 29.38 | 29.42 | 1,338 | -0.27(-0.91%) |
Nov 16, 2021 | 29.47 | 29.76 | 29.47 | 29.69 | 3,354 | +0.40(+1.36%) |
Nov 15, 2021 | 29.29 | 29.40 | 29.15 | 29.29 | 7,837 | -0.11(-0.37%) |
Nov 12, 2021 | 29.09 | 29.44 | 29.09 | 29.40 | 4,241 | -0.01(-0.02%) |
Nov 11, 2021 | 29.38 | 29.40 | 29.38 | 29.40 | 1,577 | +0.47(+1.64%) |
Nov 10, 2021 | 29.05 | 28.93 | 25,943 | +0.21(+0.72%) | ||
Nov 09, 2021 | 28.83 | 28.83 | 28.67 | 28.72 | 2,267 | +0.03(+0.12%) |
Nov 08, 2021 | 28.40 | 28.69 | 28.40 | 28.69 | 2,604 | -0.01(-0.03%) |
Nov 05, 2021 | 28.82 | 28.82 | 28.52 | 28.70 | 2,459 | +0.04(+0.14%) |
Nov 04, 2021 | 28.74 | 28.80 | 28.59 | 28.66 | 6,499 | -0.42(-1.44%) |
Nov 03, 2021 | 28.71 | 29.08 | 28.70 | 29.08 | 3,754 | +0.27(+0.95%) |
Nov 02, 2021 | 28.91 | 29.05 | 28.76 | 28.81 | 5,123 | -0.45(-1.53%) |
Nov 01, 2021 | 28.69 | 29.27 | 29.14 | 29.25 | 7,375 | +0.11(+0.39%) |
Oct 29, 2021 | 29.12 | 29.14 | 29.00 | 29.14 | 2,931 | -0.42(-1.42%) |
Oct 28, 2021 | 29.20 | 29.56 | 29.20 | 29.56 | 5,935 | +0.10(+0.35%) |
Oct 27, 2021 | 29.64 | 29.70 | 29.41 | 29.46 | 19,106 | -0.58(-1.93%) |
Oct 26, 2021 | 30.02 | 30.04 | 6,250 | -0.46(-1.50%) | ||
Oct 25, 2021 | 30.40 | 30.52 | 30.40 | 30.50 | 3,758 | -0.07(-0.22%) |
Oct 22, 2021 | 30.77 | 30.85 | 30.53 | 30.56 | 2,716 | +0.01(+0.02%) |
Oct 21, 2021 | 30.54 | 30.59 | 30.49 | 30.55 | 1,572 | -0.18(-0.60%) |
Oct 20, 2021 | 30.73 | 30.74 | 30.68 | 30.74 | 1,262 | +0.25(+0.83%) |
Oct 19, 2021 | 29.82 | 30.50 | 29.82 | 30.49 | 1,895 | +0.40(+1.34%) |
Oct 18, 2021 | 30.00 | 30.18 | 30.00 | 30.08 | 2,746 | -0.06(-0.18%) |
Oct 15, 2021 | 30.03 | 30.19 | 30.03 | 30.14 | 2,463 | +0.28(+0.95%) |
Oct 14, 2021 | 29.87 | 29.87 | 29.79 | 29.85 | 2,076 | +0.06(+0.22%) |
Oct 13, 2021 | 29.62 | 29.93 | 29.62 | 29.79 | 26,905 | +0.45(+1.53%) |
Oct 12, 2021 | 29.48 | 29.55 | 29.34 | 29.34 | 1,305 | -0.26(-0.87%) |
Oct 11, 2021 | 29.46 | 29.81 | 29.46 | 29.60 | 703 | -0.01(-0.04%) |
Oct 08, 2021 | 29.70 | 29.79 | 29.60 | 29.61 | 1,850 | -0.20(-0.67%) |
Oct 07, 2021 | 29.38 | 29.91 | 29.38 | 29.81 | 1,306 | +0.88(+3.05%) |
Oct 06, 2021 | 28.72 | 28.99 | 28.50 | 28.92 | 2,426 | -0.35(-1.21%) |
Oct 05, 2021 | 29.23 | 29.40 | 29.19 | 29.28 | 1,235 | +0.10(+0.34%) |
Oct 04, 2021 | 29.54 | 29.54 | 29.11 | 29.18 | 6,860 | -0.77(-2.56%) |
Oct 01, 2021 | 29.89 | 29.95 | 29.70 | 29.95 | 3,293 | +0.11(+0.38%) |
Sep 30, 2021 | 30.05 | 30.05 | 29.70 | 29.83 | 1,684 | +0.19(+0.63%) |
Sep 29, 2021 | 30.16 | 30.17 | 29.60 | 29.65 | 2,558 | -0.41(-1.37%) |
Sep 28, 2021 | 30.25 | 30.25 | 29.91 | 30.06 | 2,426 | -0.52(-1.69%) |
Sep 27, 2021 | 30.56 | 30.57 | 30.31 | 30.57 | 2,982 | -0.04(-0.12%) |
Sep 24, 2021 | 30.63 | 30.69 | 30.48 | 30.61 | 1,741 | -0.55(-1.75%) |
Sep 23, 2021 | 31.05 | 31.16 | 31.04 | 31.16 | 1,611 | +0.25(+0.82%) |
Sep 22, 2021 | 30.71 | 31.11 | 30.71 | 30.90 | 2,403 | +0.21(+0.68%) |
Sep 21, 2021 | 30.61 | 30.75 | 30.61 | 30.69 | 1,193 | +0.09(+0.29%) |
Sep 20, 2021 | 30.83 | 30.83 | 30.41 | 30.61 | 2,646 | -0.87(-2.75%) |
Sep 17, 2021 | 31.26 | 31.56 | 31.22 | 31.47 | 2,041 | +0.28(+0.91%) |
Sep 16, 2021 | 31.17 | 31.20 | 30.93 | 31.19 | 9,304 | -0.43(-1.37%) |
Sep 15, 2021 | 31.47 | 31.62 | 31.46 | 31.62 | 2,077 | -0.12(-0.38%) |
Sep 14, 2021 | 31.59 | 31.87 | 31.59 | 31.74 | 3,802 | -0.01(-0.03%) |
Sep 13, 2021 | 31.58 | 31.91 | 31.58 | 31.75 | 2,158 | -0.51(-1.58%) |
Sep 10, 2021 | 32.63 | 32.70 | 32.26 | 32.26 | 1,039 | -0.24(-0.75%) |
Sep 09, 2021 | 32.52 | 32.58 | 32.19 | 32.50 | 2,754 | -0.12(-0.36%) |
Sep 08, 2021 | 33.11 | 33.11 | 32.60 | 32.62 | 2,163 | -0.46(-1.38%) |
Sep 07, 2021 | 33.08 | 33.19 | 33.02 | 33.08 | 16,838 | +0.10(+0.30%) |
Sep 03, 2021 | 32.79 | 33.04 | 32.79 | 32.98 | 8,062 | +0.22(+0.67%) |
Sep 02, 2021 | 32.61 | 32.91 | 32.61 | 32.76 | 1,395 | -0.16(-0.48%) |