Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.58 | 21.72 | 21.07 | 21.36 | 104,045 | -0.32(-1.46%) |
Aug 30, 2022 | 21.36 | 21.69 | 21.19 | 21.68 | 79,278 | +0.49(+2.31%) |
Aug 29, 2022 | 21.34 | 21.48 | 21.19 | 21.19 | 45,079 | -0.43(-2.00%) |
Aug 26, 2022 | 21.95 | 22.41 | 21.39 | 21.62 | 56,631 | -0.24(-1.10%) |
Aug 25, 2022 | 21.81 | 22.20 | 21.78 | 21.86 | 63,695 | +0.07(+0.31%) |
Aug 24, 2022 | 21.46 | 21.98 | 21.46 | 21.79 | 46,339 | +0.25(+1.16%) |
Aug 23, 2022 | 21.54 | 21.81 | 21.44 | 21.54 | 41,601 | -0.12(-0.58%) |
Aug 22, 2022 | 21.83 | 21.99 | 21.56 | 21.67 | 50,355 | -0.44(-2.00%) |
Aug 19, 2022 | 22.20 | 22.46 | 22.03 | 22.11 | 63,621 | -0.39(-1.75%) |
Aug 18, 2022 | 21.86 | 22.54 | 21.83 | 22.50 | 41,986 | +0.60(+2.72%) |
Aug 17, 2022 | 21.34 | 21.98 | 21.30 | 21.91 | 103,539 | +0.14(+0.66%) |
Aug 16, 2022 | 21.41 | 21.80 | 21.36 | 21.76 | 46,041 | +0.16(+0.76%) |
Aug 15, 2022 | 21.42 | 21.82 | 21.40 | 21.60 | 44,797 | -0.28(-1.26%) |
Aug 12, 2022 | 21.52 | 21.88 | 21.50 | 21.88 | 51,522 | +0.47(+2.18%) |
Aug 11, 2022 | 21.86 | 22.09 | 21.28 | 21.41 | 47,335 | -0.29(-1.32%) |
Aug 10, 2022 | 20.68 | 21.78 | 20.68 | 21.69 | 173,892 | +1.28(+6.25%) |
Aug 09, 2022 | 21.06 | 21.06 | 20.24 | 20.42 | 163,526 | -0.62(-2.94%) |
Aug 08, 2022 | 21.00 | 21.44 | 20.90 | 21.04 | 70,446 | +0.24(+1.14%) |
Aug 05, 2022 | 20.80 | 20.96 | 20.46 | 20.80 | 64,542 | -0.06(-0.27%) |
Aug 04, 2022 | 20.77 | 21.03 | 20.37 | 20.86 | 99,126 | +0.20(+0.97%) |
Aug 03, 2022 | 21.20 | 21.20 | 20.63 | 20.66 | 85,933 | -0.62(-2.91%) |
Aug 02, 2022 | 21.08 | 21.70 | 20.22 | 21.28 | 239,333 | -1.63(-7.11%) |
Aug 01, 2022 | 22.82 | 23.28 | 22.63 | 22.90 | 95,556 | -0.24(-1.03%) |
Jul 29, 2022 | 22.99 | 23.41 | 22.63 | 23.14 | 87,935 | +0.16(+0.70%) |
Jul 28, 2022 | 22.65 | 23.09 | 22.57 | 22.98 | 78,401 | +0.39(+1.73%) |
Jul 27, 2022 | 22.12 | 22.75 | 22.05 | 22.59 | 76,378 | +0.47(+2.11%) |
Jul 26, 2022 | 22.38 | 22.51 | 22.03 | 22.12 | 45,762 | -0.30(-1.32%) |
Jul 25, 2022 | 22.73 | 22.81 | 22.31 | 22.42 | 97,714 | -0.09(-0.38%) |
Jul 22, 2022 | 22.99 | 23.28 | 22.25 | 22.50 | 39,393 | -0.55(-2.40%) |
Jul 21, 2022 | 22.43 | 23.09 | 22.37 | 23.06 | 66,829 | +0.77(+3.46%) |
Jul 20, 2022 | 21.63 | 22.55 | 21.63 | 22.29 | 85,603 | +0.71(+3.31%) |
Jul 19, 2022 | 21.24 | 21.60 | 21.14 | 21.57 | 44,700 | +0.52(+2.49%) |
Jul 18, 2022 | 21.40 | 21.56 | 20.87 | 21.05 | 72,370 | -0.19(-0.90%) |
Jul 15, 2022 | 21.21 | 21.40 | 21.01 | 21.24 | 37,025 | +0.19(+0.91%) |
Jul 14, 2022 | 21.09 | 21.15 | 20.67 | 21.05 | 40,735 | -0.13(-0.63%) |
Jul 13, 2022 | 20.81 | 21.39 | 20.81 | 21.18 | 39,851 | +0.11(+0.54%) |
Jul 12, 2022 | 21.49 | 21.54 | 20.95 | 21.07 | 37,524 | -0.31(-1.47%) |
Jul 11, 2022 | 21.73 | 21.73 | 21.31 | 21.38 | 28,657 | -0.51(-2.35%) |
Jul 08, 2022 | 22.09 | 22.66 | 21.28 | 21.89 | 35,463 | -0.46(-2.05%) |
Jul 07, 2022 | 21.16 | 22.52 | 21.16 | 22.35 | 128,262 | +1.02(+4.78%) |
Jul 06, 2022 | 21.19 | 21.46 | 21.07 | 21.33 | 42,281 | +0.14(+0.67%) |
Jul 05, 2022 | 20.91 | 21.24 | 20.71 | 21.19 | 36,433 | -0.01(-0.04%) |
Jul 01, 2022 | 20.95 | 21.56 | 20.63 | 21.20 | 50,456 | +0.21(+1.00%) |
Jun 30, 2022 | 20.91 | 21.18 | 20.64 | 20.99 | 45,256 | -0.07(-0.32%) |
Jun 29, 2022 | 21.09 | 21.15 | 20.71 | 21.06 | 35,153 | +0.08(+0.36%) |
Jun 28, 2022 | 21.61 | 21.76 | 20.95 | 20.98 | 92,030 | -0.46(-2.13%) |
Jun 27, 2022 | 21.36 | 21.73 | 21.14 | 21.44 | 68,118 | +0.32(+1.53%) |
Jun 24, 2022 | 21.17 | 21.32 | 20.89 | 21.11 | 66,364 | +0.22(+1.05%) |
Jun 23, 2022 | 20.76 | 21.01 | 20.61 | 20.89 | 50,699 | +0.22(+1.06%) |
Jun 22, 2022 | 20.42 | 20.76 | 20.42 | 20.68 | 46,028 | +0.14(+0.70%) |
Jun 21, 2022 | 20.51 | 20.75 | 20.39 | 20.53 | 53,733 | +0.48(+2.37%) |
Jun 17, 2022 | 20.01 | 20.77 | 19.96 | 20.06 | 60,939 | +0.03(+0.14%) |
Jun 16, 2022 | 20.65 | 20.65 | 19.78 | 20.03 | 76,123 | -0.91(-4.37%) |
Jun 15, 2022 | 20.30 | 21.23 | 20.09 | 20.94 | 137,252 | +0.71(+3.53%) |
Jun 14, 2022 | 20.27 | 20.58 | 20.09 | 20.23 | 92,251 | -0.13(-0.65%) |
Jun 13, 2022 | 21.10 | 21.32 | 20.15 | 20.36 | 176,633 | -1.43(-6.56%) |
Jun 10, 2022 | 21.98 | 22.24 | 21.58 | 21.79 | 70,005 | -0.40(-1.80%) |
Jun 09, 2022 | 22.69 | 22.82 | 22.11 | 22.19 | 92,903 | -0.68(-2.96%) |
Jun 08, 2022 | 22.94 | 22.99 | 22.56 | 22.87 | 168,639 | +0.00(+0.00%) |
Jun 07, 2022 | 22.39 | 22.99 | 22.20 | 22.87 | 130,298 | +0.20(+0.88%) |
Jun 06, 2022 | 22.65 | 22.91 | 22.42 | 22.67 | 137,463 | +0.19(+0.85%) |
Jun 03, 2022 | 22.20 | 22.57 | 21.79 | 22.48 | 467,783 | +0.08(+0.34%) |
Jun 02, 2022 | 21.70 | 22.62 | 21.69 | 22.40 | 298,278 | +0.37(+1.69%) |
Jun 01, 2022 | 21.91 | 22.10 | 21.80 | 22.03 | 101,643 | +0.16(+0.74%) |
May 31, 2022 | 21.79 | 22.05 | 21.41 | 21.87 | 114,730 | +0.10(+0.44%) |
May 27, 2022 | 21.65 | 22.00 | 21.63 | 21.77 | 253,394 | +0.34(+1.60%) |
May 26, 2022 | 21.26 | 22.04 | 21.24 | 21.43 | 208,610 | +0.32(+1.53%) |
May 25, 2022 | 20.99 | 21.43 | 20.99 | 21.10 | 187,102 | -0.04(-0.18%) |
May 24, 2022 | 20.55 | 21.38 | 20.46 | 21.14 | 182,556 | +0.18(+0.86%) |
May 23, 2022 | 20.24 | 21.06 | 20.08 | 20.96 | 180,637 | +0.83(+4.12%) |
May 20, 2022 | 20.61 | 20.76 | 19.80 | 20.13 | 106,101 | -0.37(-1.81%) |
May 19, 2022 | 20.05 | 20.79 | 20.00 | 20.50 | 114,785 | +0.23(+1.13%) |
May 18, 2022 | 20.57 | 21.30 | 20.15 | 20.28 | 108,660 | -0.68(-3.23%) |
May 17, 2022 | 20.46 | 21.05 | 20.30 | 20.95 | 118,523 | +0.88(+4.36%) |
May 16, 2022 | 19.43 | 20.30 | 19.26 | 20.08 | 184,696 | +0.47(+2.38%) |
May 13, 2022 | 19.49 | 19.84 | 19.20 | 19.61 | 270,766 | +0.45(+2.34%) |
May 12, 2022 | 18.90 | 19.50 | 18.69 | 19.16 | 138,087 | +0.04(+0.20%) |
May 11, 2022 | 20.23 | 20.31 | 18.87 | 19.12 | 141,507 | -1.17(-5.77%) |
May 10, 2022 | 20.71 | 21.11 | 20.01 | 20.30 | 273,938 | -0.09(-0.42%) |
May 09, 2022 | 20.26 | 20.62 | 20.19 | 20.38 | 142,321 | -0.66(-3.12%) |
May 06, 2022 | 21.09 | 21.19 | 20.65 | 21.04 | 101,817 | -0.24(-1.12%) |
May 05, 2022 | 21.48 | 21.60 | 20.98 | 21.28 | 107,832 | -0.51(-2.36%) |
May 04, 2022 | 21.42 | 21.79 | 21.01 | 21.79 | 120,375 | +0.32(+1.51%) |
May 03, 2022 | 20.50 | 21.47 | 20.00 | 21.47 | 233,590 | +0.70(+3.35%) |
May 02, 2022 | 21.28 | 22.11 | 20.62 | 20.77 | 351,963 | -1.64(-7.31%) |
Apr 29, 2022 | 22.67 | 22.90 | 22.24 | 22.41 | 83,088 | -0.44(-1.92%) |
Apr 28, 2022 | 22.20 | 22.94 | 22.15 | 22.85 | 130,391 | +1.13(+5.22%) |
Apr 27, 2022 | 22.07 | 22.30 | 21.58 | 21.71 | 78,603 | -0.41(-1.85%) |
Apr 26, 2022 | 22.85 | 22.97 | 22.04 | 22.12 | 63,031 | -1.02(-4.40%) |
Apr 25, 2022 | 22.93 | 23.55 | 22.70 | 23.14 | 86,917 | +0.43(+1.89%) |
Apr 22, 2022 | 23.37 | 23.62 | 22.63 | 22.71 | 62,941 | -0.66(-2.81%) |
Apr 21, 2022 | 23.69 | 23.94 | 23.34 | 23.37 | 68,611 | -0.22(-0.93%) |
Apr 20, 2022 | 23.91 | 24.08 | 23.49 | 23.59 | 46,878 | -0.22(-0.92%) |
Apr 19, 2022 | 23.56 | 23.92 | 23.42 | 23.81 | 58,241 | +0.30(+1.26%) |
Apr 18, 2022 | 23.61 | 23.89 | 23.35 | 23.51 | 83,651 | -0.28(-1.16%) |
Apr 14, 2022 | 23.96 | 24.17 | 23.64 | 23.79 | 66,489 | -0.10(-0.44%) |
Apr 13, 2022 | 23.60 | 24.14 | 23.60 | 23.89 | 46,852 | +0.24(+1.01%) |
Apr 12, 2022 | 23.65 | 24.19 | 23.40 | 23.66 | 69,873 | +0.15(+0.65%) |
Apr 11, 2022 | 23.57 | 23.81 | 23.34 | 23.50 | 76,414 | -0.17(-0.72%) |
Apr 08, 2022 | 23.81 | 24.29 | 23.59 | 23.68 | 34,801 | -0.28(-1.15%) |
Apr 07, 2022 | 23.98 | 24.19 | 23.71 | 23.95 | 42,011 | -0.11(-0.47%) |
Apr 06, 2022 | 24.19 | 24.23 | 23.85 | 24.07 | 40,026 | -0.49(-1.98%) |
Apr 05, 2022 | 25.21 | 25.33 | 24.27 | 24.55 | 54,436 | -0.76(-3.01%) |
Apr 04, 2022 | 24.03 | 25.36 | 23.92 | 25.31 | 193,204 | +1.18(+4.89%) |
Apr 01, 2022 | 24.46 | 24.59 | 23.81 | 24.13 | 80,861 | -0.20(-0.82%) |
Mar 31, 2022 | 24.24 | 24.47 | 24.11 | 24.33 | 82,146 | -0.08(-0.31%) |
Mar 30, 2022 | 24.95 | 25.14 | 24.28 | 24.41 | 46,196 | -0.70(-2.77%) |
Mar 29, 2022 | 25.01 | 25.26 | 24.90 | 25.10 | 106,614 | +0.41(+1.66%) |
Mar 28, 2022 | 25.03 | 25.08 | 24.31 | 24.69 | 126,443 | -0.28(-1.11%) |
Mar 25, 2022 | 25.47 | 25.47 | 24.68 | 24.97 | 41,992 | -0.41(-1.61%) |
Mar 24, 2022 | 25.70 | 25.73 | 25.27 | 25.38 | 82,566 | -0.25(-0.97%) |
Mar 23, 2022 | 25.71 | 26.25 | 25.53 | 25.63 | 43,361 | -0.36(-1.39%) |
Mar 22, 2022 | 25.94 | 26.53 | 25.92 | 25.99 | 85,552 | +0.05(+0.18%) |
Mar 21, 2022 | 25.70 | 26.03 | 25.57 | 25.94 | 55,326 | +0.06(+0.22%) |
Mar 18, 2022 | 25.63 | 26.11 | 25.58 | 25.89 | 67,151 | +0.13(+0.52%) |
Mar 17, 2022 | 25.40 | 25.96 | 24.87 | 25.75 | 51,584 | +0.35(+1.39%) |
Mar 16, 2022 | 25.00 | 25.53 | 24.76 | 25.40 | 53,422 | +0.59(+2.38%) |
Mar 15, 2022 | 24.46 | 24.95 | 24.39 | 24.81 | 93,480 | +0.39(+1.60%) |
Mar 14, 2022 | 25.35 | 25.37 | 24.15 | 24.42 | 141,083 | -0.77(-3.06%) |
Mar 11, 2022 | 26.26 | 26.26 | 24.98 | 25.19 | 131,050 | -1.02(-3.89%) |
Mar 10, 2022 | 26.07 | 26.57 | 25.74 | 26.21 | 84,881 | -0.26(-0.97%) |
Mar 09, 2022 | 25.89 | 26.71 | 25.87 | 26.47 | 128,177 | +1.02(+4.00%) |
Mar 08, 2022 | 25.09 | 26.00 | 24.99 | 25.45 | 171,768 | +0.31(+1.25%) |
Mar 07, 2022 | 25.96 | 26.27 | 25.10 | 25.13 | 210,215 | -1.33(-5.04%) |
Mar 04, 2022 | 26.45 | 26.70 | 26.23 | 26.47 | 84,413 | -0.27(-1.00%) |
Mar 03, 2022 | 27.13 | 27.13 | 26.58 | 26.73 | 90,783 | -0.28(-1.02%) |
Mar 02, 2022 | 26.37 | 27.19 | 26.24 | 27.01 | 153,542 | +0.63(+2.38%) |
Mar 01, 2022 | 26.69 | 26.89 | 26.21 | 26.38 | 127,204 | -0.61(-2.26%) |
Feb 28, 2022 | 26.80 | 27.09 | 26.64 | 26.99 | 133,990 | -0.38(-1.39%) |
Feb 25, 2022 | 26.63 | 27.39 | 26.71 | 27.37 | 123,339 | +0.84(+3.16%) |
Feb 24, 2022 | 24.94 | 26.64 | 24.93 | 26.53 | 128,267 | +0.61(+2.35%) |
Feb 23, 2022 | 26.59 | 26.73 | 25.89 | 25.92 | 104,330 | -0.62(-2.33%) |
Feb 22, 2022 | 26.12 | 26.90 | 26.09 | 26.54 | 144,073 | -0.03(-0.11%) |
Feb 18, 2022 | 26.57 | 0 | -0.13(-0.50%) | |||
Feb 17, 2022 | 26.77 | 26.95 | 26.54 | 26.70 | 123,788 | -0.37(-1.37%) |
Feb 16, 2022 | 26.90 | 27.24 | 26.73 | 27.08 | 82,697 | +0.07(+0.25%) |
Feb 15, 2022 | 26.94 | 27.09 | 26.66 | 27.01 | 114,811 | +0.34(+1.29%) |
Feb 14, 2022 | 26.52 | 26.81 | 26.45 | 26.67 | 104,842 | +0.28(+1.05%) |
Feb 11, 2022 | 26.48 | 26.68 | 26.18 | 26.39 | 128,103 | -0.09(-0.32%) |
Feb 10, 2022 | 25.84 | 27.18 | 25.84 | 26.48 | 119,208 | +0.11(+0.43%) |
Feb 09, 2022 | 26.11 | 26.52 | 25.78 | 26.36 | 129,588 | +0.51(+1.98%) |
Feb 08, 2022 | 25.62 | 26.08 | 25.56 | 25.85 | 143,012 | +0.12(+0.48%) |
Feb 07, 2022 | 26.00 | 26.59 | 25.60 | 25.73 | 139,745 | -0.39(-1.49%) |
Feb 04, 2022 | 26.06 | 26.55 | 25.60 | 26.12 | 139,834 | +0.08(+0.29%) |
Feb 03, 2022 | 25.77 | 26.04 | 182,391 | -0.49(-1.85%) | ||
Feb 02, 2022 | 28.21 | 28.31 | 26.12 | 26.53 | 177,445 | -2.12(-7.40%) |
Feb 01, 2022 | 27.57 | 29.89 | 27.09 | 28.65 | 389,860 | +0.62(+2.23%) |
Jan 31, 2022 | 26.93 | 28.03 | 225,771 | +1.34(+5.04%) | ||
Jan 28, 2022 | 26.65 | 26.78 | 25.74 | 26.68 | 101,424 | +0.03(+0.11%) |
Jan 27, 2022 | 27.40 | 27.70 | 26.54 | 26.66 | 185,590 | -0.25(-0.91%) |
Jan 26, 2022 | 27.63 | 27.84 | 26.51 | 26.90 | 149,980 | -0.58(-2.10%) |
Jan 25, 2022 | 27.66 | 27.82 | 26.69 | 27.48 | 144,035 | -0.51(-1.83%) |
Jan 24, 2022 | 26.91 | 28.07 | 26.46 | 27.99 | 198,653 | +0.32(+1.16%) |
Jan 21, 2022 | 28.49 | 28.86 | 27.57 | 27.67 | 221,374 | -1.09(-3.78%) |
Jan 20, 2022 | 29.52 | 29.83 | 28.72 | 28.76 | 91,137 | -0.42(-1.43%) |
Jan 19, 2022 | 29.60 | 29.75 | 28.94 | 29.17 | 127,536 | -0.25(-0.84%) |
Jan 18, 2022 | 30.69 | 30.69 | 29.18 | 29.42 | 173,175 | -1.60(-5.16%) |
Jan 14, 2022 | 31.02 | 0 | -0.53(-1.68%) | |||
Jan 13, 2022 | 32.19 | 32.38 | 31.50 | 31.55 | 110,067 | -0.57(-1.77%) |
Jan 12, 2022 | 32.19 | 32.61 | 31.94 | 32.11 | 89,357 | -0.06(-0.18%) |
Jan 11, 2022 | 32.02 | 32.88 | 31.81 | 32.17 | 426,111 | +0.42(+1.31%) |
Jan 10, 2022 | 31.64 | 31.95 | 31.15 | 31.76 | 158,155 | +0.05(+0.15%) |
Jan 07, 2022 | 31.77 | 32.14 | 31.43 | 31.71 | 310,625 | -0.03(-0.09%) |
Jan 06, 2022 | 31.77 | 32.12 | 31.34 | 31.74 | 99,584 | -0.13(-0.42%) |
Jan 05, 2022 | 32.23 | 32.53 | 31.87 | 31.87 | 127,007 | -0.36(-1.12%) |
Jan 04, 2022 | 33.65 | 33.74 | 31.90 | 32.23 | 127,011 | -1.42(-4.22%) |
Jan 03, 2022 | 33.32 | 33.74 | 33.21 | 33.65 | 112,130 | +0.78(+2.36%) |
Dec 31, 2021 | 32.96 | 33.34 | 32.80 | 32.87 | 68,859 | -0.03(-0.09%) |
Dec 30, 2021 | 33.06 | 33.30 | 32.82 | 32.90 | 88,757 | -0.04(-0.12%) |
Dec 29, 2021 | 32.83 | 33.43 | 32.76 | 32.94 | 123,230 | +0.19(+0.58%) |
Dec 28, 2021 | 33.19 | 33.19 | 32.61 | 32.75 | 86,425 | -0.23(-0.69%) |
Dec 27, 2021 | 32.55 | 33.20 | 32.36 | 32.98 | 174,908 | +0.58(+1.78%) |
Dec 23, 2021 | 32.42 | 32.86 | 32.12 | 32.40 | 81,230 | -0.03(-0.09%) |
Dec 22, 2021 | 32.65 | 32.82 | 32.05 | 32.43 | 160,823 | -0.36(-1.10%) |
Dec 21, 2021 | 32.57 | 33.03 | 32.41 | 32.79 | 60,552 | +0.71(+2.21%) |
Dec 20, 2021 | 31.70 | 32.16 | 31.52 | 32.08 | 91,981 | -0.04(-0.12%) |
Dec 17, 2021 | 31.55 | 32.80 | 31.55 | 32.11 | 105,145 | +0.10(+0.32%) |
Dec 16, 2021 | 33.56 | 33.66 | 31.82 | 32.01 | 278,793 | -1.09(-3.29%) |
Dec 15, 2021 | 32.75 | 33.54 | 32.12 | 33.10 | 118,046 | +0.51(+1.57%) |
Dec 14, 2021 | 32.69 | 33.03 | 32.23 | 32.59 | 81,013 | -0.48(-1.46%) |
Dec 13, 2021 | 33.92 | 33.92 | 32.49 | 33.07 | 58,563 | -0.91(-2.67%) |
Dec 10, 2021 | 33.81 | 34.08 | 33.41 | 33.98 | 41,374 | +0.30(+0.90%) |
Dec 09, 2021 | 33.57 | 33.93 | 33.41 | 33.68 | 103,123 | -0.08(-0.22%) |
Dec 08, 2021 | 33.50 | 33.95 | 33.34 | 33.75 | 56,585 | +0.38(+1.13%) |
Dec 07, 2021 | 33.18 | 33.78 | 33.18 | 33.37 | 102,560 | +0.85(+2.62%) |
Dec 06, 2021 | 32.40 | 32.64 | 32.10 | 32.52 | 77,023 | +0.37(+1.15%) |
Dec 03, 2021 | 32.51 | 33.00 | 31.94 | 32.15 | 83,135 | -0.44(-1.34%) |
Dec 02, 2021 | 32.25 | 32.67 | 31.90 | 32.59 | 75,707 | +0.32(+1.00%) |
Dec 01, 2021 | 33.28 | 33.54 | 32.18 | 32.27 | 154,823 | -0.53(-1.62%) |
Nov 30, 2021 | 33.13 | 33.40 | 32.53 | 32.80 | 94,782 | -0.52(-1.56%) |
Nov 29, 2021 | 33.34 | 33.60 | 33.13 | 33.32 | 81,652 | +0.25(+0.74%) |
Nov 26, 2021 | 32.88 | 33.33 | 32.46 | 33.07 | 80,681 | -0.23(-0.68%) |
Nov 24, 2021 | 33.35 | 33.68 | 32.93 | 33.30 | 71,500 | -0.22(-0.65%) |
Nov 23, 2021 | 34.00 | 34.00 | 33.01 | 33.52 | 69,043 | -0.43(-1.25%) |
Nov 22, 2021 | 34.03 | 34.54 | 33.72 | 33.94 | 161,713 | +0.19(+0.56%) |
Nov 19, 2021 | 34.73 | 35.01 | 33.73 | 33.75 | 69,105 | -1.06(-3.06%) |
Nov 18, 2021 | 35.01 | 34.93 | 34.77 | 34.82 | 72,270 | -0.19(-0.55%) |
Nov 17, 2021 | 34.65 | 35.34 | 34.40 | 35.01 | 143,548 | +0.43(+1.23%) |
Nov 16, 2021 | 34.49 | 34.71 | 34.25 | 34.58 | 79,218 | +0.12(+0.36%) |
Nov 15, 2021 | 34.37 | 34.65 | 34.06 | 34.46 | 38,523 | +0.15(+0.44%) |
Nov 12, 2021 | 34.48 | 34.86 | 34.05 | 34.31 | 56,004 | -0.20(-0.58%) |
Nov 11, 2021 | 33.77 | 34.56 | 33.77 | 34.51 | 77,701 | +0.84(+2.50%) |
Nov 10, 2021 | 33.34 | 33.67 | 78,072 | +0.26(+0.79%) | ||
Nov 09, 2021 | 33.51 | 33.67 | 33.26 | 33.40 | 105,951 | -0.05(-0.14%) |
Nov 08, 2021 | 34.02 | 34.06 | 33.25 | 33.45 | 84,388 | -0.51(-1.50%) |
Nov 05, 2021 | 34.04 | 34.24 | 33.48 | 33.96 | 61,493 | +0.10(+0.31%) |
Nov 04, 2021 | 34.38 | 34.77 | 33.65 | 33.86 | 93,927 | -0.44(-1.27%) |
Nov 03, 2021 | 33.39 | 34.49 | 33.39 | 34.29 | 114,330 | +0.76(+2.26%) |
Nov 02, 2021 | 33.59 | 33.90 | 33.34 | 33.53 | 74,573 | +0.10(+0.31%) |
Nov 01, 2021 | 33.58 | 33.96 | 33.21 | 33.43 | 88,838 | -0.10(-0.31%) |
Oct 29, 2021 | 32.62 | 33.54 | 32.62 | 33.53 | 102,339 | +0.77(+2.34%) |
Oct 28, 2021 | 32.33 | 33.17 | 32.33 | 32.77 | 117,227 | +0.66(+2.06%) |
Oct 27, 2021 | 32.08 | 32.39 | 31.80 | 32.11 | 161,277 | -0.19(-0.59%) |
Oct 26, 2021 | 32.64 | 32.29 | 476,356 | +0.20(+0.62%) | ||
Oct 25, 2021 | 32.02 | 32.81 | 31.85 | 32.10 | 193,928 | -0.01(-0.03%) |
Oct 22, 2021 | 31.68 | 32.23 | 31.23 | 32.11 | 156,616 | -0.36(-1.11%) |
Oct 21, 2021 | 33.78 | 33.95 | 32.04 | 32.46 | 172,685 | -1.60(-4.69%) |
Oct 20, 2021 | 34.06 | 34.31 | 33.87 | 34.06 | 96,088 | +0.27(+0.78%) |
Oct 19, 2021 | 33.51 | 34.03 | 33.50 | 33.80 | 59,993 | +0.21(+0.62%) |
Oct 18, 2021 | 34.19 | 34.62 | 33.51 | 33.59 | 106,075 | -0.55(-1.61%) |
Oct 15, 2021 | 33.56 | 34.19 | 33.52 | 34.14 | 125,876 | +0.36(+1.06%) |
Oct 14, 2021 | 34.88 | 35.01 | 33.47 | 33.78 | 127,997 | -0.09(-0.25%) |
Oct 13, 2021 | 32.21 | 33.88 | 32.11 | 33.87 | 258,752 | +2.20(+6.93%) |
Oct 12, 2021 | 31.41 | 32.30 | 31.41 | 31.67 | 125,423 | +0.19(+0.60%) |
Oct 11, 2021 | 31.23 | 31.94 | 31.23 | 31.48 | 104,514 | +0.54(+1.74%) |
Oct 08, 2021 | 31.13 | 31.13 | 30.50 | 30.94 | 54,559 | +0.08(+0.26%) |
Oct 07, 2021 | 31.10 | 31.35 | 30.80 | 30.86 | 39,433 | +0.37(+1.23%) |
Oct 06, 2021 | 30.71 | 30.93 | 30.28 | 30.49 | 36,299 | -0.49(-1.59%) |
Oct 05, 2021 | 30.96 | 31.23 | 30.87 | 30.98 | 73,989 | +0.18(+0.58%) |
Oct 04, 2021 | 30.92 | 31.21 | 30.54 | 30.80 | 71,304 | -0.37(-1.18%) |
Oct 01, 2021 | 30.59 | 31.35 | 30.40 | 31.17 | 79,629 | +0.38(+1.23%) |
Sep 30, 2021 | 31.12 | 31.37 | 30.43 | 30.79 | 84,707 | -0.23(-0.73%) |
Sep 29, 2021 | 31.00 | 31.14 | 30.41 | 31.02 | 46,741 | +0.03(+0.09%) |
Sep 28, 2021 | 30.79 | 31.30 | 30.63 | 30.99 | 141,908 | -0.09(-0.30%) |
Sep 27, 2021 | 31.50 | 31.69 | 30.76 | 31.08 | 47,564 | -0.54(-1.71%) |
Sep 24, 2021 | 31.33 | 31.88 | 30.83 | 31.62 | 89,506 | +0.04(+0.12%) |
Sep 23, 2021 | 30.37 | 31.65 | 30.28 | 31.58 | 147,542 | +1.29(+4.25%) |
Sep 22, 2021 | 30.41 | 30.60 | 30.14 | 30.30 | 60,486 | -0.01(-0.03%) |
Sep 21, 2021 | 29.70 | 30.37 | 29.69 | 30.31 | 120,385 | +0.57(+1.91%) |
Sep 20, 2021 | 29.99 | 30.16 | 29.49 | 29.74 | 67,106 | -0.86(-2.81%) |
Sep 17, 2021 | 31.00 | 31.17 | 30.38 | 30.60 | 86,565 | -0.39(-1.25%) |
Sep 16, 2021 | 30.47 | 30.99 | 30.23 | 30.99 | 57,967 | +0.59(+1.93%) |
Sep 15, 2021 | 29.98 | 30.45 | 29.61 | 30.40 | 97,040 | +0.31(+1.04%) |
Sep 14, 2021 | 30.23 | 30.36 | 29.88 | 30.09 | 94,506 | -0.31(-1.03%) |
Sep 13, 2021 | 29.99 | 30.70 | 29.46 | 30.40 | 241,642 | +0.39(+1.29%) |
Sep 10, 2021 | 30.56 | 30.56 | 29.85 | 30.01 | 90,802 | -0.42(-1.37%) |
Sep 09, 2021 | 30.99 | 31.02 | 29.94 | 30.43 | 104,227 | -0.60(-1.92%) |
Sep 08, 2021 | 31.02 | 31.29 | 30.85 | 31.03 | 117,548 | -0.03(-0.09%) |
Sep 07, 2021 | 31.24 | 31.45 | 30.97 | 31.05 | 77,020 | -0.28(-0.91%) |
Sep 03, 2021 | 31.19 | 31.58 | 31.14 | 31.34 | 81,862 | +0.09(+0.30%) |
Sep 02, 2021 | 30.60 | 31.40 | 30.51 | 31.24 | 224,144 | +0.53(+1.73%) |