Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.68 | 21.48 | 20.44 | 20.46 | 230,142 | -0.11(-0.53%) |
Sep 29, 2022 | 20.14 | 20.61 | 19.83 | 20.57 | 130,290 | +0.17(+0.83%) |
Sep 28, 2022 | 19.90 | 20.54 | 19.74 | 20.40 | 227,549 | +0.54(+2.72%) |
Sep 27, 2022 | 20.03 | 20.44 | 19.74 | 19.86 | 131,220 | -0.18(-0.90%) |
Sep 26, 2022 | 19.84 | 20.43 | 19.77 | 20.04 | 147,199 | +0.16(+0.80%) |
Sep 23, 2022 | 20.23 | 20.28 | 19.70 | 19.88 | 132,351 | -0.57(-2.79%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.00 | 20.45 | 155,594 | -0.34(-1.64%) |
Sep 21, 2022 | 21.32 | 21.52 | 20.61 | 20.79 | 107,246 | -0.37(-1.75%) |
Sep 20, 2022 | 21.52 | 21.52 | 20.86 | 21.16 | 103,720 | -0.44(-2.04%) |
Sep 19, 2022 | 21.76 | 21.82 | 21.13 | 21.60 | 142,176 | -0.27(-1.23%) |
Sep 16, 2022 | 21.93 | 22.00 | 21.11 | 21.87 | 283,160 | -0.17(-0.77%) |
Sep 15, 2022 | 22.05 | 22.24 | 21.69 | 22.04 | 154,936 | +0.18(+0.82%) |
Sep 14, 2022 | 21.66 | 22.16 | 21.63 | 21.86 | 106,405 | -0.03(-0.14%) |
Sep 13, 2022 | 22.30 | 22.54 | 21.83 | 21.89 | 126,851 | -0.92(-4.03%) |
Sep 12, 2022 | 22.42 | 22.88 | 22.15 | 22.81 | 108,689 | +0.19(+0.84%) |
Sep 09, 2022 | 22.36 | 22.68 | 22.26 | 22.62 | 112,515 | +0.40(+1.80%) |
Sep 08, 2022 | 21.70 | 22.61 | 21.44 | 22.22 | 133,389 | +0.40(+1.83%) |
Sep 07, 2022 | 21.07 | 21.88 | 20.59 | 21.82 | 144,415 | +0.74(+3.51%) |
Sep 06, 2022 | 20.87 | 21.20 | 20.61 | 21.08 | 124,687 | +0.23(+1.10%) |
Sep 02, 2022 | 21.58 | 21.66 | 20.69 | 20.85 | 131,522 | -0.69(-3.20%) |
Sep 01, 2022 | 22.03 | 22.28 | 21.34 | 21.54 | 151,190 | -0.60(-2.71%) |
Aug 31, 2022 | 21.97 | 22.37 | 21.48 | 22.14 | 127,701 | +0.34(+1.56%) |
Aug 30, 2022 | 22.03 | 22.20 | 21.68 | 21.80 | 93,828 | -0.28(-1.27%) |
Aug 29, 2022 | 22.50 | 22.54 | 22.06 | 22.08 | 59,937 | -0.56(-2.47%) |
Aug 26, 2022 | 23.27 | 23.32 | 22.50 | 22.64 | 103,868 | -0.65(-2.79%) |
Aug 25, 2022 | 22.69 | 23.29 | 22.56 | 23.29 | 74,250 | +0.62(+2.73%) |
Aug 24, 2022 | 22.76 | 22.98 | 22.49 | 22.67 | 62,518 | +0.06(+0.27%) |
Aug 23, 2022 | 22.78 | 22.86 | 22.36 | 22.61 | 185,164 | -0.19(-0.83%) |
Aug 22, 2022 | 23.16 | 23.57 | 22.74 | 22.80 | 120,006 | -0.56(-2.40%) |
Aug 19, 2022 | 23.54 | 23.54 | 23.20 | 23.36 | 108,964 | -0.26(-1.10%) |
Aug 18, 2022 | 24.09 | 24.29 | 23.32 | 23.62 | 154,506 | -0.28(-1.17%) |
Aug 17, 2022 | 23.62 | 24.08 | 23.62 | 23.90 | 257,849 | +0.02(+0.08%) |
Aug 16, 2022 | 24.38 | 24.38 | 23.70 | 23.88 | 94,164 | -0.40(-1.65%) |
Aug 15, 2022 | 24.06 | 24.57 | 23.93 | 24.28 | 209,378 | +0.05(+0.21%) |
Aug 12, 2022 | 24.48 | 24.48 | 24.08 | 24.23 | 321,532 | -0.07(-0.29%) |
Aug 11, 2022 | 24.16 | 24.74 | 24.16 | 24.30 | 127,841 | +0.16(+0.66%) |
Aug 10, 2022 | 23.87 | 24.24 | 23.78 | 24.14 | 125,422 | +0.69(+2.94%) |
Aug 09, 2022 | 23.62 | 23.92 | 23.27 | 23.45 | 108,467 | -0.25(-1.05%) |
Aug 08, 2022 | 23.93 | 24.03 | 23.54 | 23.70 | 134,612 | -0.08(-0.34%) |
Aug 05, 2022 | 23.14 | 23.79 | 22.98 | 23.78 | 83,622 | +0.46(+1.97%) |
Aug 04, 2022 | 23.47 | 23.63 | 23.07 | 23.32 | 109,412 | -0.24(-1.02%) |
Aug 03, 2022 | 23.50 | 23.82 | 23.07 | 23.56 | 329,318 | +0.30(+1.29%) |
Aug 02, 2022 | 23.30 | 23.52 | 22.99 | 23.26 | 537,257 | -0.04(-0.17%) |
Aug 01, 2022 | 22.58 | 23.54 | 22.56 | 23.30 | 166,179 | +0.61(+2.69%) |
Jul 29, 2022 | 22.75 | 23.04 | 22.39 | 22.69 | 114,451 | -0.26(-1.13%) |
Jul 28, 2022 | 22.45 | 22.98 | 22.16 | 22.95 | 110,286 | +0.34(+1.50%) |
Jul 27, 2022 | 22.37 | 22.79 | 22.26 | 22.61 | 135,977 | +0.31(+1.39%) |
Jul 26, 2022 | 22.41 | 22.61 | 22.06 | 22.30 | 104,880 | -0.08(-0.36%) |
Jul 25, 2022 | 21.74 | 22.54 | 21.52 | 22.38 | 239,571 | +0.77(+3.56%) |
Jul 22, 2022 | 21.89 | 22.24 | 21.38 | 21.61 | 118,645 | -0.49(-2.22%) |
Jul 21, 2022 | 21.63 | 22.12 | 21.48 | 22.10 | 128,446 | +0.57(+2.65%) |
Jul 20, 2022 | 20.90 | 21.60 | 20.90 | 21.53 | 176,749 | +0.41(+1.94%) |
Jul 19, 2022 | 20.71 | 21.37 | 20.71 | 21.12 | 196,234 | +0.33(+1.59%) |
Jul 18, 2022 | 21.28 | 21.72 | 20.73 | 20.79 | 117,619 | -0.53(-2.49%) |
Jul 15, 2022 | 21.21 | 21.52 | 20.88 | 21.32 | 222,262 | +0.60(+2.90%) |
Jul 14, 2022 | 20.75 | 20.75 | 20.12 | 20.72 | 243,501 | -0.20(-0.96%) |
Jul 13, 2022 | 19.73 | 21.35 | 19.52 | 20.92 | 419,973 | +0.90(+4.50%) |
Jul 12, 2022 | 19.84 | 20.54 | 19.56 | 20.02 | 747,930 | -0.02(-0.10%) |
Jul 11, 2022 | 20.37 | 20.44 | 19.80 | 20.04 | 237,314 | -0.38(-1.86%) |
Jul 08, 2022 | 20.58 | 20.89 | 20.34 | 20.42 | 128,600 | -0.12(-0.58%) |
Jul 07, 2022 | 20.03 | 20.60 | 19.65 | 20.54 | 308,784 | +0.74(+3.74%) |
Jul 06, 2022 | 19.70 | 20.20 | 19.36 | 19.80 | 236,861 | +0.11(+0.56%) |
Jul 05, 2022 | 19.22 | 20.23 | 18.84 | 19.69 | 219,150 | +0.15(+0.77%) |
Jul 01, 2022 | 19.24 | 19.60 | 19.04 | 19.54 | 118,156 | +0.19(+0.98%) |
Jun 30, 2022 | 19.23 | 19.64 | 18.75 | 19.35 | 212,144 | +0.00(+0.00%) |
Jun 29, 2022 | 19.18 | 19.38 | 18.14 | 19.35 | 115,125 | +0.11(+0.57%) |
Jun 28, 2022 | 19.94 | 19.94 | 19.18 | 19.24 | 101,542 | -0.50(-2.53%) |
Jun 27, 2022 | 19.40 | 19.85 | 19.06 | 19.74 | 262,026 | +0.50(+2.60%) |
Jun 24, 2022 | 19.96 | 20.67 | 19.09 | 19.24 | 537,131 | -0.91(-4.52%) |
Jun 23, 2022 | 19.26 | 20.19 | 19.26 | 20.15 | 546,731 | +1.04(+5.44%) |
Jun 22, 2022 | 18.86 | 19.70 | 18.86 | 19.11 | 643,869 | +0.09(+0.47%) |
Jun 21, 2022 | 18.98 | 19.21 | 18.66 | 19.02 | 141,544 | +0.32(+1.71%) |
Jun 17, 2022 | 18.48 | 18.88 | 18.21 | 18.70 | 443,196 | +0.49(+2.69%) |
Jun 16, 2022 | 17.93 | 18.35 | 17.73 | 18.21 | 240,796 | -0.14(-0.76%) |
Jun 15, 2022 | 18.02 | 18.60 | 18.02 | 18.35 | 233,953 | +0.52(+2.92%) |
Jun 14, 2022 | 18.28 | 18.44 | 17.67 | 17.83 | 185,279 | -0.39(-2.14%) |
Jun 13, 2022 | 18.17 | 18.47 | 17.82 | 18.22 | 129,742 | -0.73(-3.85%) |
Jun 10, 2022 | 18.76 | 19.27 | 18.76 | 18.95 | 123,571 | -0.06(-0.32%) |
Jun 09, 2022 | 19.05 | 19.25 | 18.77 | 19.01 | 567,645 | -0.25(-1.30%) |
Jun 08, 2022 | 20.54 | 20.73 | 18.85 | 19.26 | 508,468 | -1.47(-7.09%) |
Jun 07, 2022 | 20.37 | 20.86 | 20.14 | 20.73 | 90,885 | +0.19(+0.93%) |
Jun 06, 2022 | 20.56 | 20.67 | 20.30 | 20.54 | 116,246 | +0.33(+1.63%) |
Jun 03, 2022 | 20.32 | 20.54 | 19.97 | 20.21 | 101,377 | -0.26(-1.27%) |
Jun 02, 2022 | 19.67 | 20.67 | 19.59 | 20.47 | 133,626 | +0.80(+4.07%) |
Jun 01, 2022 | 19.77 | 20.09 | 19.10 | 19.67 | 172,624 | +0.04(+0.20%) |
May 31, 2022 | 19.63 | 19.86 | 19.36 | 19.63 | 324,549 | -0.26(-1.31%) |
May 27, 2022 | 19.25 | 20.11 | 19.08 | 19.89 | 146,881 | +0.79(+4.14%) |
May 26, 2022 | 19.24 | 19.37 | 19.01 | 19.10 | 144,196 | -0.07(-0.37%) |
May 25, 2022 | 18.68 | 19.27 | 18.64 | 19.17 | 201,785 | +0.32(+1.70%) |
May 24, 2022 | 19.02 | 19.08 | 18.54 | 18.85 | 160,872 | -0.30(-1.57%) |
May 23, 2022 | 19.56 | 19.60 | 18.95 | 19.15 | 437,093 | -0.10(-0.52%) |
May 20, 2022 | 19.57 | 19.61 | 19.08 | 19.25 | 300,543 | +0.02(+0.10%) |
May 19, 2022 | 19.34 | 19.58 | 18.98 | 19.23 | 195,333 | -0.23(-1.18%) |
May 18, 2022 | 19.73 | 20.38 | 19.33 | 19.46 | 233,111 | -0.82(-4.04%) |
May 17, 2022 | 19.17 | 20.29 | 18.44 | 20.28 | 197,345 | +1.50(+7.99%) |
May 16, 2022 | 18.81 | 19.01 | 18.66 | 18.78 | 104,841 | +0.09(+0.48%) |
May 13, 2022 | 18.08 | 18.88 | 18.08 | 18.69 | 158,128 | +0.71(+3.95%) |
May 12, 2022 | 18.03 | 18.44 | 17.59 | 17.98 | 182,062 | -0.12(-0.66%) |
May 11, 2022 | 18.23 | 18.97 | 18.03 | 18.10 | 165,042 | -0.25(-1.36%) |
May 10, 2022 | 18.24 | 18.57 | 17.56 | 18.35 | 213,882 | +0.28(+1.55%) |
May 09, 2022 | 19.41 | 19.63 | 17.97 | 18.07 | 369,979 | -1.60(-8.13%) |
May 06, 2022 | 20.19 | 20.19 | 19.30 | 19.67 | 279,463 | -0.62(-3.06%) |
May 05, 2022 | 21.01 | 21.10 | 19.95 | 20.29 | 195,326 | -0.95(-4.47%) |
May 04, 2022 | 21.18 | 21.44 | 20.45 | 21.24 | 156,614 | +0.12(+0.57%) |
May 03, 2022 | 21.10 | 21.52 | 20.76 | 21.12 | 158,961 | +0.00(+0.00%) |
May 02, 2022 | 20.91 | 21.93 | 20.75 | 21.12 | 218,505 | +0.07(+0.33%) |
Apr 29, 2022 | 22.49 | 23.17 | 20.96 | 21.05 | 325,019 | -1.42(-6.32%) |
Apr 28, 2022 | 22.83 | 22.83 | 21.50 | 22.47 | 189,237 | -0.06(-0.27%) |
Apr 27, 2022 | 23.01 | 23.41 | 22.35 | 22.53 | 213,418 | -0.55(-2.38%) |
Apr 26, 2022 | 23.22 | 23.60 | 22.98 | 23.08 | 246,143 | -0.48(-2.04%) |
Apr 25, 2022 | 23.07 | 23.71 | 23.07 | 23.56 | 219,006 | +0.39(+1.68%) |
Apr 22, 2022 | 23.87 | 24.09 | 23.03 | 23.17 | 222,356 | -0.87(-3.62%) |
Apr 21, 2022 | 24.63 | 24.84 | 23.80 | 24.04 | 257,065 | -0.45(-1.84%) |
Apr 20, 2022 | 23.61 | 24.87 | 23.61 | 24.49 | 240,809 | +0.47(+1.96%) |
Apr 19, 2022 | 22.85 | 24.25 | 22.85 | 24.02 | 282,135 | +1.20(+5.26%) |
Apr 18, 2022 | 22.87 | 23.03 | 22.52 | 22.82 | 195,697 | -0.10(-0.44%) |
Apr 14, 2022 | 23.16 | 23.17 | 22.41 | 22.92 | 234,979 | -0.21(-0.91%) |
Apr 13, 2022 | 23.00 | 23.43 | 22.84 | 23.13 | 159,274 | +0.04(+0.17%) |
Apr 12, 2022 | 22.50 | 23.35 | 22.50 | 23.09 | 245,482 | +0.58(+2.58%) |
Apr 11, 2022 | 23.29 | 23.68 | 22.49 | 22.51 | 296,309 | -1.15(-4.86%) |
Apr 08, 2022 | 23.63 | 24.38 | 23.50 | 23.66 | 395,948 | +0.17(+0.72%) |
Apr 07, 2022 | 22.44 | 24.25 | 21.57 | 23.49 | 726,276 | +1.95(+9.05%) |
Apr 06, 2022 | 21.03 | 21.73 | 20.45 | 21.54 | 440,495 | +0.23(+1.08%) |
Apr 05, 2022 | 21.54 | 21.79 | 21.23 | 21.31 | 193,657 | -0.25(-1.16%) |
Apr 04, 2022 | 22.39 | 22.71 | 21.44 | 21.56 | 458,415 | -0.96(-4.26%) |
Apr 01, 2022 | 21.74 | 22.52 | 21.64 | 22.52 | 234,290 | +0.98(+4.55%) |
Mar 31, 2022 | 22.06 | 22.25 | 21.48 | 21.54 | 239,660 | -0.31(-1.42%) |
Mar 30, 2022 | 21.61 | 22.24 | 21.09 | 21.85 | 230,844 | +0.13(+0.60%) |
Mar 29, 2022 | 21.66 | 22.31 | 21.64 | 21.72 | 274,685 | +0.29(+1.35%) |
Mar 28, 2022 | 22.10 | 22.17 | 21.16 | 21.43 | 242,376 | -0.42(-1.92%) |
Mar 25, 2022 | 22.18 | 22.20 | 21.79 | 21.85 | 97,912 | -0.12(-0.55%) |
Mar 24, 2022 | 21.73 | 22.06 | 21.22 | 21.97 | 310,311 | +0.22(+1.01%) |
Mar 23, 2022 | 22.42 | 22.73 | 21.66 | 21.75 | 286,420 | -0.96(-4.23%) |
Mar 22, 2022 | 23.25 | 23.34 | 22.64 | 22.71 | 157,044 | -0.34(-1.48%) |
Mar 21, 2022 | 23.90 | 24.11 | 22.85 | 23.05 | 267,478 | -0.85(-3.56%) |
Mar 18, 2022 | 24.36 | 24.75 | 23.84 | 23.90 | 346,953 | -0.45(-1.85%) |
Mar 17, 2022 | 23.13 | 24.49 | 22.68 | 24.35 | 287,987 | +1.41(+6.15%) |
Mar 16, 2022 | 22.90 | 23.47 | 22.44 | 22.94 | 385,596 | +0.28(+1.24%) |
Mar 15, 2022 | 23.02 | 23.02 | 22.36 | 22.66 | 152,612 | -0.17(-0.74%) |
Mar 14, 2022 | 22.80 | 23.23 | 22.62 | 22.83 | 186,134 | +0.08(+0.35%) |
Mar 11, 2022 | 23.66 | 23.92 | 22.70 | 22.75 | 174,593 | -0.74(-3.15%) |
Mar 10, 2022 | 23.23 | 23.74 | 21.66 | 23.49 | 158,812 | -0.21(-0.89%) |
Mar 09, 2022 | 23.77 | 24.20 | 23.64 | 23.70 | 144,898 | +0.36(+1.54%) |
Mar 08, 2022 | 24.19 | 24.19 | 22.56 | 23.34 | 210,706 | -0.85(-3.51%) |
Mar 07, 2022 | 24.17 | 24.31 | 23.58 | 24.19 | 229,942 | +0.12(+0.50%) |
Mar 04, 2022 | 24.20 | 24.45 | 23.81 | 24.07 | 128,318 | -0.25(-1.03%) |
Mar 03, 2022 | 24.69 | 24.78 | 24.05 | 24.32 | 201,773 | -0.18(-0.73%) |
Mar 02, 2022 | 24.15 | 24.67 | 23.92 | 24.50 | 243,582 | +0.52(+2.17%) |
Mar 01, 2022 | 23.40 | 24.01 | 22.86 | 23.98 | 271,019 | +0.45(+1.91%) |
Feb 28, 2022 | 23.09 | 23.71 | 22.79 | 23.53 | 211,536 | +0.32(+1.38%) |
Feb 25, 2022 | 22.22 | 23.31 | 22.26 | 23.21 | 192,131 | +1.10(+4.98%) |
Feb 24, 2022 | 20.59 | 22.18 | 20.52 | 22.11 | 221,650 | +1.02(+4.84%) |
Feb 23, 2022 | 20.99 | 21.30 | 20.74 | 21.09 | 181,572 | +0.17(+0.81%) |
Feb 22, 2022 | 20.92 | 21.20 | 20.57 | 20.92 | 205,593 | -0.24(-1.13%) |
Feb 18, 2022 | 21.16 | 0 | -0.93(-4.21%) | |||
Feb 17, 2022 | 22.09 | 22.37 | 21.73 | 22.09 | 279,213 | -0.41(-1.82%) |
Feb 16, 2022 | 22.66 | 22.71 | 22.20 | 22.50 | 164,759 | -0.19(-0.84%) |
Feb 15, 2022 | 22.34 | 22.76 | 22.34 | 22.69 | 188,345 | +0.79(+3.61%) |
Feb 14, 2022 | 21.69 | 22.14 | 21.50 | 21.90 | 220,815 | +0.33(+1.53%) |
Feb 11, 2022 | 21.73 | 22.14 | 21.31 | 21.57 | 109,210 | -0.37(-1.69%) |
Feb 10, 2022 | 21.89 | 22.83 | 21.13 | 21.94 | 298,828 | -0.44(-1.97%) |
Feb 09, 2022 | 21.68 | 22.39 | 21.51 | 22.38 | 306,068 | +0.82(+3.80%) |
Feb 08, 2022 | 20.67 | 21.64 | 20.37 | 21.56 | 198,530 | +0.89(+4.31%) |
Feb 07, 2022 | 20.50 | 20.85 | 20.36 | 20.67 | 191,861 | +0.09(+0.44%) |
Feb 04, 2022 | 20.44 | 20.82 | 20.19 | 20.58 | 187,926 | +0.10(+0.49%) |
Feb 03, 2022 | 20.64 | 20.38 | 20.48 | 171,385 | -0.43(-2.06%) | |
Feb 02, 2022 | 21.28 | 21.28 | 20.35 | 20.91 | 286,228 | -0.40(-1.88%) |
Feb 01, 2022 | 21.72 | 21.77 | 20.98 | 21.31 | 296,248 | -0.32(-1.48%) |
Jan 31, 2022 | 20.81 | 21.63 | 390,343 | +0.62(+2.95%) | ||
Jan 28, 2022 | 20.41 | 21.03 | 20.06 | 21.01 | 435,424 | +0.55(+2.69%) |
Jan 27, 2022 | 21.60 | 21.70 | 20.03 | 20.46 | 436,839 | -0.82(-3.85%) |
Jan 26, 2022 | 22.17 | 22.69 | 20.71 | 21.28 | 477,700 | -0.72(-3.27%) |
Jan 25, 2022 | 22.48 | 22.48 | 21.53 | 22.00 | 503,418 | -0.82(-3.59%) |
Jan 24, 2022 | 21.71 | 23.14 | 21.33 | 22.82 | 570,663 | +0.70(+3.16%) |
Jan 21, 2022 | 21.94 | 22.85 | 21.87 | 22.12 | 470,809 | -0.07(-0.32%) |
Jan 20, 2022 | 22.22 | 23.16 | 21.98 | 22.19 | 356,077 | +0.14(+0.63%) |
Jan 19, 2022 | 22.46 | 23.00 | 21.89 | 22.05 | 443,635 | -0.46(-2.04%) |
Jan 18, 2022 | 22.24 | 22.96 | 21.91 | 22.51 | 421,733 | -0.12(-0.53%) |
Jan 14, 2022 | 22.63 | 0 | +0.17(+0.76%) | |||
Jan 13, 2022 | 23.67 | 24.09 | 22.44 | 22.46 | 573,339 | +0.38(+1.72%) |
Jan 12, 2022 | 23.16 | 23.75 | 21.97 | 22.08 | 584,033 | -1.37(-5.84%) |
Jan 11, 2022 | 22.74 | 23.71 | 22.35 | 23.45 | 488,747 | +0.78(+3.44%) |
Jan 10, 2022 | 23.02 | 23.26 | 22.32 | 22.67 | 502,558 | -0.76(-3.24%) |
Jan 07, 2022 | 23.83 | 23.88 | 22.41 | 23.43 | 886,035 | -1.03(-4.21%) |
Jan 06, 2022 | 24.19 | 26.36 | 23.54 | 24.46 | 1,128,671 | -3.28(-11.82%) |
Jan 05, 2022 | 28.98 | 30.00 | 27.53 | 27.74 | 479,262 | -1.35(-4.64%) |
Jan 04, 2022 | 29.54 | 29.97 | 28.89 | 29.09 | 461,935 | -0.07(-0.24%) |
Jan 03, 2022 | 29.08 | 29.18 | 27.41 | 29.16 | 317,581 | +1.58(+5.73%) |
Dec 31, 2021 | 28.29 | 28.51 | 27.48 | 27.58 | 250,966 | -0.62(-2.20%) |
Dec 30, 2021 | 28.33 | 28.58 | 27.88 | 28.20 | 179,392 | -0.05(-0.18%) |
Dec 29, 2021 | 28.40 | 28.70 | 27.89 | 28.25 | 139,265 | -0.12(-0.42%) |
Dec 28, 2021 | 28.68 | 29.16 | 27.90 | 28.37 | 151,018 | -0.58(-2.00%) |
Dec 27, 2021 | 28.15 | 29.05 | 27.93 | 28.95 | 224,232 | +0.74(+2.62%) |
Dec 23, 2021 | 27.72 | 28.35 | 27.55 | 28.21 | 148,919 | +0.57(+2.06%) |
Dec 22, 2021 | 26.67 | 27.72 | 26.39 | 27.64 | 183,930 | +0.99(+3.71%) |
Dec 21, 2021 | 25.87 | 26.66 | 25.67 | 26.65 | 121,799 | +1.22(+4.80%) |
Dec 20, 2021 | 25.50 | 25.61 | 24.93 | 25.43 | 172,513 | -0.42(-1.62%) |
Dec 17, 2021 | 24.95 | 26.04 | 24.66 | 25.85 | 1,315,821 | +0.94(+3.77%) |
Dec 16, 2021 | 25.13 | 25.61 | 24.53 | 24.91 | 294,382 | -0.07(-0.28%) |
Dec 15, 2021 | 24.27 | 25.05 | 24.09 | 24.98 | 203,089 | +0.63(+2.59%) |
Dec 14, 2021 | 24.97 | 25.54 | 24.24 | 24.35 | 167,111 | -0.75(-2.99%) |
Dec 13, 2021 | 25.24 | 25.67 | 24.64 | 25.10 | 208,177 | -0.27(-1.06%) |
Dec 10, 2021 | 26.22 | 26.22 | 25.15 | 25.37 | 160,951 | -0.72(-2.76%) |
Dec 09, 2021 | 26.18 | 26.23 | 25.39 | 26.09 | 217,853 | -0.39(-1.47%) |
Dec 08, 2021 | 26.54 | 26.79 | 25.98 | 26.48 | 104,711 | -0.01(-0.04%) |
Dec 07, 2021 | 26.33 | 27.01 | 25.70 | 26.49 | 147,752 | +0.51(+1.97%) |
Dec 06, 2021 | 25.94 | 26.50 | 25.25 | 25.98 | 279,926 | +0.36(+1.40%) |
Dec 03, 2021 | 26.55 | 27.31 | 25.41 | 25.62 | 208,768 | -0.93(-3.51%) |
Dec 02, 2021 | 25.58 | 26.73 | 25.37 | 26.55 | 116,240 | +0.87(+3.38%) |
Dec 01, 2021 | 26.43 | 28.12 | 25.49 | 25.68 | 196,487 | -0.07(-0.27%) |
Nov 30, 2021 | 26.34 | 26.76 | 25.59 | 25.75 | 386,956 | -0.92(-3.45%) |
Nov 29, 2021 | 26.94 | 28.36 | 26.57 | 26.67 | 187,875 | -0.55(-2.02%) |
Nov 26, 2021 | 28.18 | 28.76 | 27.17 | 27.22 | 118,414 | -1.63(-5.65%) |
Nov 24, 2021 | 27.98 | 29.01 | 27.48 | 28.85 | 154,627 | +0.69(+2.46%) |
Nov 23, 2021 | 28.37 | 28.60 | 27.70 | 28.16 | 152,759 | -0.35(-1.22%) |
Nov 22, 2021 | 28.86 | 29.10 | 28.20 | 28.51 | 142,634 | -0.01(-0.05%) |
Nov 19, 2021 | 28.66 | 28.91 | 28.26 | 28.52 | 83,520 | -0.33(-1.14%) |
Nov 18, 2021 | 29.51 | 29.05 | 28.78 | 28.85 | 143,296 | -0.66(-2.24%) |
Nov 17, 2021 | 29.51 | 29.75 | 28.71 | 29.51 | 245,507 | -0.03(-0.10%) |
Nov 16, 2021 | 28.98 | 29.55 | 28.69 | 29.54 | 143,196 | +0.47(+1.62%) |
Nov 15, 2021 | 29.83 | 29.83 | 28.91 | 29.07 | 263,365 | -0.67(-2.25%) |
Nov 12, 2021 | 29.83 | 29.96 | 29.13 | 29.74 | 110,946 | +0.18(+0.61%) |
Nov 11, 2021 | 29.74 | 30.00 | 29.37 | 29.56 | 132,202 | +0.00(+0.00%) |
Nov 10, 2021 | 29.54 | 29.56 | 161,835 | -0.21(-0.71%) | ||
Nov 09, 2021 | 30.44 | 30.44 | 29.71 | 29.77 | 126,185 | -0.76(-2.49%) |
Nov 08, 2021 | 31.19 | 31.41 | 30.18 | 30.53 | 157,065 | -0.44(-1.42%) |
Nov 05, 2021 | 30.58 | 32.00 | 30.51 | 30.97 | 307,374 | +0.49(+1.61%) |
Nov 04, 2021 | 31.20 | 31.49 | 30.36 | 30.48 | 296,376 | -0.41(-1.33%) |
Nov 03, 2021 | 29.55 | 30.97 | 29.46 | 30.89 | 204,694 | +1.32(+4.46%) |
Nov 02, 2021 | 29.50 | 29.63 | 29.09 | 29.57 | 100,049 | +0.20(+0.68%) |
Nov 01, 2021 | 28.69 | 29.54 | 28.32 | 29.37 | 191,132 | +0.77(+2.69%) |
Oct 29, 2021 | 28.30 | 29.07 | 28.30 | 28.60 | 236,853 | +0.15(+0.53%) |
Oct 28, 2021 | 28.50 | 28.61 | 28.25 | 28.45 | 134,130 | +0.14(+0.49%) |
Oct 27, 2021 | 28.50 | 28.66 | 28.26 | 28.31 | 133,153 | -0.18(-0.63%) |
Oct 26, 2021 | 28.51 | 28.49 | 276,497 | -0.02(-0.07%) | ||
Oct 25, 2021 | 28.65 | 28.65 | 28.28 | 28.51 | 113,641 | -0.03(-0.11%) |
Oct 22, 2021 | 28.65 | 28.87 | 28.46 | 28.54 | 112,419 | -0.22(-0.76%) |
Oct 21, 2021 | 28.30 | 29.11 | 28.24 | 28.76 | 192,026 | +0.40(+1.41%) |
Oct 20, 2021 | 28.14 | 28.59 | 27.80 | 28.36 | 180,722 | +0.57(+2.05%) |
Oct 19, 2021 | 27.37 | 28.60 | 27.14 | 27.79 | 245,183 | +0.56(+2.06%) |
Oct 18, 2021 | 27.46 | 28.00 | 27.06 | 27.23 | 199,177 | -0.14(-0.51%) |
Oct 15, 2021 | 27.19 | 28.53 | 27.14 | 27.37 | 419,610 | +1.61(+6.25%) |
Oct 14, 2021 | 26.29 | 26.35 | 25.47 | 25.76 | 142,267 | -0.17(-0.66%) |
Oct 13, 2021 | 26.13 | 26.27 | 25.42 | 25.93 | 116,758 | +0.01(+0.04%) |
Oct 12, 2021 | 25.82 | 26.07 | 25.40 | 25.92 | 159,916 | +0.30(+1.17%) |
Oct 11, 2021 | 26.01 | 26.25 | 25.55 | 25.62 | 172,746 | -0.32(-1.23%) |
Oct 08, 2021 | 26.80 | 27.29 | 25.85 | 25.94 | 155,685 | -0.69(-2.59%) |
Oct 07, 2021 | 26.83 | 27.45 | 26.50 | 26.63 | 172,895 | -0.11(-0.41%) |
Oct 06, 2021 | 27.17 | 27.58 | 26.36 | 26.74 | 324,047 | -0.77(-2.80%) |
Oct 05, 2021 | 26.30 | 27.57 | 26.30 | 27.51 | 326,513 | +1.31(+5.00%) |
Oct 04, 2021 | 26.16 | 26.86 | 25.94 | 26.20 | 395,554 | -0.10(-0.38%) |