Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.89 | 21.95 | 21.43 | 21.44 | 40,987 | -0.33(-1.52%) |
Sep 29, 2022 | 21.58 | 21.92 | 21.50 | 21.77 | 34,114 | -0.29(-1.32%) |
Sep 28, 2022 | 21.93 | 22.26 | 21.82 | 22.07 | 38,501 | +0.07(+0.31%) |
Sep 27, 2022 | 22.72 | 22.86 | 21.81 | 22.00 | 40,467 | -0.63(-2.79%) |
Sep 26, 2022 | 22.52 | 22.88 | 22.51 | 22.63 | 51,117 | -0.09(-0.38%) |
Sep 23, 2022 | 22.87 | 22.87 | 22.49 | 22.72 | 64,724 | -0.25(-1.10%) |
Sep 22, 2022 | 22.92 | 23.02 | 22.40 | 22.97 | 82,765 | -0.03(-0.13%) |
Sep 21, 2022 | 23.35 | 23.35 | 22.60 | 23.00 | 111,799 | -0.21(-0.92%) |
Sep 20, 2022 | 22.66 | 23.23 | 22.47 | 23.21 | 62,839 | +0.49(+2.13%) |
Sep 19, 2022 | 22.41 | 22.93 | 22.41 | 22.73 | 73,433 | -0.07(-0.30%) |
Sep 16, 2022 | 21.96 | 22.93 | 21.88 | 22.79 | 229,758 | +0.79(+3.57%) |
Sep 15, 2022 | 21.80 | 22.30 | 21.80 | 22.01 | 48,599 | +0.10(+0.44%) |
Sep 14, 2022 | 21.88 | 22.05 | 21.79 | 21.91 | 44,871 | +0.06(+0.27%) |
Sep 13, 2022 | 22.19 | 22.24 | 21.69 | 21.85 | 55,288 | -0.50(-2.26%) |
Sep 12, 2022 | 22.09 | 22.44 | 21.84 | 22.36 | 74,521 | +0.38(+1.72%) |
Sep 09, 2022 | 22.30 | 22.39 | 21.87 | 21.98 | 141,076 | -0.09(-0.40%) |
Sep 08, 2022 | 21.94 | 22.31 | 21.78 | 22.07 | 49,487 | -0.07(-0.31%) |
Sep 07, 2022 | 21.65 | 22.16 | 21.65 | 22.13 | 40,305 | +0.35(+1.60%) |
Sep 06, 2022 | 22.17 | 22.20 | 21.64 | 21.78 | 97,559 | -0.46(-2.05%) |
Sep 02, 2022 | 22.89 | 23.03 | 22.12 | 22.24 | 40,862 | -0.41(-1.80%) |
Sep 01, 2022 | 22.70 | 23.03 | 22.43 | 22.65 | 59,006 | +0.12(+0.52%) |
Aug 31, 2022 | 22.75 | 22.75 | 22.50 | 22.53 | 54,890 | -0.27(-1.19%) |
Aug 30, 2022 | 22.92 | 22.96 | 22.69 | 22.80 | 28,123 | -0.15(-0.63%) |
Aug 29, 2022 | 23.18 | 23.18 | 22.90 | 22.95 | 31,193 | -0.43(-1.83%) |
Aug 26, 2022 | 23.43 | 23.47 | 23.23 | 23.38 | 30,936 | -0.40(-1.67%) |
Aug 25, 2022 | 23.71 | 23.88 | 23.55 | 23.77 | 24,911 | +0.19(+0.82%) |
Aug 24, 2022 | 23.98 | 23.98 | 23.16 | 23.58 | 35,640 | -0.03(-0.12%) |
Aug 23, 2022 | 24.04 | 24.22 | 23.58 | 23.61 | 28,177 | -0.57(-2.37%) |
Aug 22, 2022 | 24.71 | 25.12 | 24.12 | 24.18 | 38,002 | -0.67(-2.69%) |
Aug 19, 2022 | 25.01 | 25.11 | 24.78 | 24.85 | 83,721 | -0.20(-0.81%) |
Aug 18, 2022 | 24.49 | 25.07 | 24.49 | 25.05 | 88,216 | +0.44(+1.77%) |
Aug 17, 2022 | 24.52 | 24.70 | 24.34 | 24.62 | 29,992 | -0.13(-0.51%) |
Aug 16, 2022 | 24.52 | 24.86 | 24.49 | 24.74 | 33,857 | +0.21(+0.87%) |
Aug 15, 2022 | 24.21 | 24.56 | 22.10 | 24.53 | 86,004 | +0.12(+0.48%) |
Aug 12, 2022 | 24.04 | 24.41 | 23.81 | 24.41 | 102,351 | +0.38(+1.57%) |
Aug 11, 2022 | 24.06 | 24.09 | 23.30 | 24.04 | 62,141 | +0.14(+0.61%) |
Aug 10, 2022 | 23.83 | 24.01 | 23.79 | 23.89 | 66,571 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.73 | 23.41 | 23.60 | 39,874 | +0.04(+0.16%) |
Aug 08, 2022 | 23.83 | 23.83 | 23.39 | 23.56 | 38,142 | -0.17(-0.73%) |
Aug 05, 2022 | 23.71 | 23.87 | 23.47 | 23.74 | 54,052 | -0.13(-0.53%) |
Aug 04, 2022 | 23.03 | 23.96 | 22.96 | 23.86 | 238,913 | +0.59(+2.53%) |
Aug 03, 2022 | 23.03 | 23.44 | 22.91 | 23.27 | 180,516 | +0.39(+1.69%) |
Aug 02, 2022 | 23.16 | 23.19 | 22.78 | 22.89 | 49,418 | -0.27(-1.17%) |
Aug 01, 2022 | 23.30 | 23.36 | 22.79 | 23.16 | 88,477 | -0.18(-0.79%) |
Jul 29, 2022 | 22.40 | 23.40 | 22.39 | 23.34 | 90,385 | +1.09(+4.91%) |
Jul 28, 2022 | 22.40 | 22.81 | 22.12 | 22.25 | 61,355 | -0.35(-1.54%) |
Jul 27, 2022 | 23.41 | 23.49 | 22.58 | 22.60 | 58,290 | -0.60(-2.58%) |
Jul 26, 2022 | 24.00 | 24.22 | 23.05 | 23.20 | 106,016 | -1.32(-5.36%) |
Jul 25, 2022 | 24.34 | 24.61 | 24.34 | 24.51 | 116,450 | +0.18(+0.76%) |
Jul 22, 2022 | 24.32 | 24.56 | 24.15 | 24.33 | 35,243 | -0.03(-0.12%) |
Jul 21, 2022 | 24.16 | 24.52 | 24.10 | 24.36 | 33,058 | +0.07(+0.28%) |
Jul 20, 2022 | 24.25 | 24.53 | 23.53 | 24.29 | 40,540 | -0.07(-0.28%) |
Jul 19, 2022 | 24.13 | 24.44 | 24.13 | 24.36 | 27,430 | +0.42(+1.74%) |
Jul 18, 2022 | 24.16 | 24.45 | 23.48 | 23.94 | 16,404 | -0.15(-0.60%) |
Jul 15, 2022 | 23.94 | 24.29 | 23.34 | 24.09 | 25,696 | +0.48(+2.05%) |
Jul 14, 2022 | 23.85 | 23.85 | 23.26 | 23.60 | 28,591 | -0.29(-1.21%) |
Jul 13, 2022 | 24.03 | 24.07 | 23.75 | 23.89 | 20,252 | -0.27(-1.12%) |
Jul 12, 2022 | 24.15 | 24.47 | 24.08 | 24.16 | 21,553 | -0.16(-0.68%) |
Jul 11, 2022 | 24.46 | 24.57 | 24.24 | 24.33 | 25,455 | -0.25(-1.02%) |
Jul 08, 2022 | 24.73 | 24.79 | 24.38 | 24.58 | 20,206 | -0.08(-0.31%) |
Jul 07, 2022 | 25.00 | 25.24 | 24.66 | 24.66 | 27,180 | -0.13(-0.51%) |
Jul 06, 2022 | 24.80 | 25.19 | 24.42 | 24.78 | 113,868 | -0.02(-0.08%) |
Jul 05, 2022 | 24.32 | 24.84 | 23.87 | 24.80 | 77,144 | +0.44(+1.83%) |
Jul 01, 2022 | 24.31 | 24.46 | 24.13 | 24.36 | 84,558 | +0.18(+0.76%) |
Jun 30, 2022 | 24.04 | 24.46 | 24.04 | 24.17 | 52,367 | -0.03(-0.12%) |
Jun 29, 2022 | 24.27 | 24.45 | 24.11 | 24.20 | 26,569 | -0.13(-0.52%) |
Jun 28, 2022 | 24.70 | 24.86 | 24.29 | 24.33 | 67,450 | -0.31(-1.26%) |
Jun 27, 2022 | 24.86 | 24.93 | 24.37 | 24.64 | 29,124 | -0.02(-0.08%) |
Jun 24, 2022 | 24.32 | 24.88 | 24.32 | 24.66 | 210,003 | +0.34(+1.39%) |
Jun 23, 2022 | 24.61 | 25.19 | 24.16 | 24.32 | 48,648 | -0.14(-0.55%) |
Jun 22, 2022 | 24.12 | 24.85 | 24.06 | 24.45 | 87,144 | +0.28(+1.16%) |
Jun 21, 2022 | 24.12 | 24.58 | 23.95 | 24.17 | 59,215 | +0.17(+0.73%) |
Jun 17, 2022 | 23.79 | 24.63 | 23.79 | 24.00 | 112,609 | +0.16(+0.69%) |
Jun 16, 2022 | 24.29 | 24.29 | 23.79 | 23.83 | 50,459 | -0.46(-1.91%) |
Jun 15, 2022 | 24.27 | 24.51 | 23.91 | 24.30 | 32,340 | +0.28(+1.17%) |
Jun 14, 2022 | 24.12 | 24.46 | 23.90 | 24.02 | 42,206 | -0.20(-0.84%) |
Jun 13, 2022 | 24.31 | 24.52 | 24.12 | 24.22 | 47,018 | -0.36(-1.46%) |
Jun 10, 2022 | 25.02 | 25.48 | 24.42 | 24.58 | 30,557 | -0.58(-2.31%) |
Jun 09, 2022 | 25.13 | 25.82 | 25.01 | 25.16 | 36,558 | +0.01(+0.04%) |
Jun 08, 2022 | 25.32 | 25.38 | 25.12 | 25.15 | 48,112 | -0.32(-1.25%) |
Jun 07, 2022 | 25.65 | 25.77 | 25.47 | 25.47 | 23,462 | -0.30(-1.16%) |
Jun 06, 2022 | 25.82 | 25.90 | 25.71 | 25.77 | 22,176 | -0.03(-0.11%) |
Jun 03, 2022 | 25.81 | 25.91 | 25.70 | 25.80 | 33,096 | -0.12(-0.45%) |
Jun 02, 2022 | 25.65 | 26.09 | 25.65 | 25.91 | 25,998 | -0.13(-0.48%) |
Jun 01, 2022 | 25.96 | 26.17 | 25.63 | 26.04 | 44,528 | +0.09(+0.34%) |
May 31, 2022 | 25.80 | 26.02 | 25.33 | 25.95 | 40,397 | +0.04(+0.15%) |
May 27, 2022 | 26.21 | 26.21 | 25.88 | 25.91 | 31,449 | +0.03(+0.11%) |
May 26, 2022 | 25.71 | 26.07 | 25.43 | 25.88 | 30,382 | +0.42(+1.63%) |
May 25, 2022 | 25.22 | 25.70 | 25.22 | 25.47 | 53,785 | +0.25(+1.00%) |
May 24, 2022 | 25.36 | 25.50 | 25.20 | 25.22 | 109,846 | -0.31(-1.21%) |
May 23, 2022 | 25.37 | 25.80 | 25.07 | 25.53 | 43,358 | +0.40(+1.58%) |
May 20, 2022 | 25.12 | 25.25 | 24.85 | 25.13 | 50,583 | +0.23(+0.93%) |
May 19, 2022 | 25.11 | 25.46 | 24.90 | 24.90 | 54,957 | -0.25(-1.00%) |
May 18, 2022 | 25.49 | 25.49 | 24.92 | 25.15 | 49,595 | -0.50(-1.96%) |
May 17, 2022 | 25.61 | 25.80 | 25.39 | 25.65 | 23,074 | +0.32(+1.26%) |
May 16, 2022 | 25.31 | 25.46 | 25.10 | 25.33 | 38,941 | +0.08(+0.31%) |
May 13, 2022 | 25.94 | 25.94 | 25.10 | 25.26 | 55,434 | -0.58(-2.24%) |
May 12, 2022 | 25.78 | 25.87 | 25.59 | 25.84 | 88,292 | +0.05(+0.19%) |
May 11, 2022 | 26.00 | 26.30 | 25.73 | 25.79 | 47,644 | -0.12(-0.45%) |
May 10, 2022 | 25.82 | 26.84 | 25.59 | 25.90 | 49,886 | +0.11(+0.41%) |
May 09, 2022 | 25.44 | 25.81 | 25.13 | 25.80 | 52,208 | +0.12(+0.45%) |
May 06, 2022 | 25.94 | 26.17 | 25.45 | 25.68 | 26,363 | -0.39(-1.48%) |
May 05, 2022 | 26.32 | 26.38 | 25.71 | 26.07 | 41,057 | -0.50(-1.89%) |
May 04, 2022 | 26.27 | 26.71 | 26.00 | 26.57 | 31,912 | +0.45(+1.73%) |
May 03, 2022 | 25.96 | 26.58 | 25.87 | 26.12 | 55,777 | +0.06(+0.22%) |
May 02, 2022 | 26.30 | 26.30 | 25.66 | 26.06 | 61,767 | +0.01(+0.04%) |
Apr 29, 2022 | 26.98 | 26.98 | 25.93 | 26.05 | 51,834 | -0.93(-3.46%) |
Apr 28, 2022 | 26.78 | 27.08 | 26.27 | 26.98 | 69,796 | +0.15(+0.57%) |
Apr 27, 2022 | 27.68 | 27.98 | 26.42 | 26.83 | 66,097 | -1.01(-3.63%) |
Apr 26, 2022 | 28.28 | 28.58 | 27.75 | 27.84 | 96,934 | -0.59(-2.07%) |
Apr 25, 2022 | 28.67 | 28.67 | 28.18 | 28.43 | 66,167 | -0.40(-1.40%) |
Apr 22, 2022 | 28.86 | 29.04 | 28.77 | 28.83 | 55,006 | -0.08(-0.27%) |
Apr 21, 2022 | 29.04 | 29.33 | 28.83 | 28.91 | 40,600 | -0.15(-0.53%) |
Apr 20, 2022 | 28.83 | 29.11 | 28.63 | 29.06 | 39,846 | +0.43(+1.51%) |
Apr 19, 2022 | 28.28 | 28.80 | 28.28 | 28.63 | 31,223 | +0.57(+2.03%) |
Apr 18, 2022 | 27.76 | 28.23 | 27.72 | 28.06 | 42,199 | +0.25(+0.90%) |
Apr 14, 2022 | 27.78 | 27.99 | 27.65 | 27.81 | 68,499 | +0.13(+0.45%) |
Apr 13, 2022 | 27.85 | 27.85 | 27.56 | 27.69 | 51,203 | -0.11(-0.38%) |
Apr 12, 2022 | 27.94 | 28.16 | 27.66 | 27.79 | 48,195 | -0.07(-0.24%) |
Apr 11, 2022 | 27.57 | 28.01 | 27.57 | 27.86 | 39,499 | +0.31(+1.12%) |
Apr 08, 2022 | 27.75 | 28.41 | 27.50 | 27.55 | 52,438 | -0.08(-0.28%) |
Apr 07, 2022 | 28.67 | 28.88 | 27.56 | 27.63 | 74,382 | -1.08(-3.76%) |
Apr 06, 2022 | 28.72 | 28.81 | 28.57 | 28.71 | 147,783 | +0.02(+0.07%) |
Apr 05, 2022 | 28.75 | 29.09 | 28.53 | 28.69 | 74,507 | -0.14(-0.50%) |
Apr 04, 2022 | 28.98 | 28.98 | 28.19 | 28.83 | 51,557 | -0.06(-0.20%) |
Apr 01, 2022 | 28.55 | 28.96 | 28.52 | 28.89 | 63,860 | +0.43(+1.52%) |
Mar 31, 2022 | 28.80 | 28.80 | 28.38 | 28.46 | 32,337 | -0.15(-0.54%) |
Mar 30, 2022 | 29.27 | 29.39 | 28.57 | 28.61 | 34,034 | -0.81(-2.75%) |
Mar 29, 2022 | 29.45 | 29.46 | 29.22 | 29.42 | 20,760 | +0.23(+0.79%) |
Mar 28, 2022 | 29.06 | 29.24 | 28.95 | 29.19 | 30,612 | +0.02(+0.07%) |
Mar 25, 2022 | 29.19 | 29.37 | 29.05 | 29.17 | 32,303 | +0.11(+0.36%) |
Mar 24, 2022 | 29.11 | 29.11 | 28.96 | 29.06 | 40,536 | +0.15(+0.53%) |
Mar 23, 2022 | 29.05 | 29.11 | 28.86 | 28.91 | 41,425 | -0.25(-0.86%) |
Mar 22, 2022 | 29.56 | 29.70 | 29.12 | 29.16 | 28,468 | -0.08(-0.26%) |
Mar 21, 2022 | 29.28 | 29.33 | 29.05 | 29.24 | 36,574 | -0.04(-0.13%) |
Mar 18, 2022 | 28.86 | 29.39 | 28.81 | 29.28 | 96,507 | +0.23(+0.80%) |
Mar 17, 2022 | 29.16 | 29.36 | 28.96 | 29.04 | 38,744 | -0.26(-0.89%) |
Mar 16, 2022 | 29.59 | 29.69 | 29.21 | 29.30 | 24,023 | -0.08(-0.26%) |
Mar 15, 2022 | 29.42 | 29.57 | 29.23 | 29.38 | 38,725 | +0.02(+0.07%) |
Mar 14, 2022 | 29.82 | 29.98 | 29.15 | 29.36 | 27,015 | -0.06(-0.20%) |
Mar 11, 2022 | 29.24 | 29.55 | 29.21 | 29.42 | 31,097 | +0.36(+1.23%) |
Mar 10, 2022 | 28.57 | 29.09 | 28.52 | 29.06 | 40,420 | +0.35(+1.21%) |
Mar 09, 2022 | 28.43 | 28.85 | 28.24 | 28.72 | 44,911 | +0.57(+2.02%) |
Mar 08, 2022 | 28.43 | 28.68 | 28.11 | 28.15 | 54,029 | -0.21(-0.75%) |
Mar 07, 2022 | 29.05 | 29.12 | 28.23 | 28.36 | 66,846 | -0.80(-2.74%) |
Mar 04, 2022 | 29.05 | 29.16 | 28.76 | 29.16 | 53,158 | -0.11(-0.36%) |
Mar 03, 2022 | 29.30 | 29.64 | 29.15 | 29.27 | 55,247 | +0.04(+0.13%) |
Mar 02, 2022 | 28.39 | 29.29 | 28.39 | 29.23 | 27,130 | +0.89(+3.13%) |
Mar 01, 2022 | 29.03 | 29.27 | 27.96 | 28.34 | 59,648 | -0.65(-2.23%) |
Feb 28, 2022 | 28.93 | 29.21 | 28.88 | 28.99 | 38,351 | -0.33(-1.12%) |
Feb 25, 2022 | 28.83 | 29.42 | 28.94 | 29.31 | 29,633 | +0.76(+2.67%) |
Feb 24, 2022 | 29.15 | 29.39 | 27.97 | 28.55 | 84,148 | -0.98(-3.33%) |
Feb 23, 2022 | 29.54 | 29.66 | 29.49 | 29.54 | 49,661 | +0.09(+0.29%) |
Feb 22, 2022 | 29.45 | 29.67 | 29.26 | 29.45 | 42,587 | -0.12(-0.39%) |
Feb 18, 2022 | 29.57 | 0 | +0.50(+1.72%) | |||
Feb 17, 2022 | 29.10 | 29.69 | 28.85 | 29.06 | 34,634 | -0.24(-0.82%) |
Feb 16, 2022 | 29.73 | 29.87 | 29.10 | 29.30 | 38,251 | -0.42(-1.43%) |
Feb 15, 2022 | 29.96 | 30.06 | 29.60 | 29.73 | 35,142 | -0.02(-0.06%) |
Feb 14, 2022 | 30.30 | 30.30 | 29.74 | 29.75 | 43,872 | -0.37(-1.24%) |
Feb 11, 2022 | 30.07 | 30.31 | 29.98 | 30.12 | 92,534 | +0.00(+0.00%) |
Feb 10, 2022 | 30.23 | 30.23 | 29.98 | 30.12 | 63,384 | +0.11(+0.35%) |
Feb 09, 2022 | 30.27 | 30.44 | 29.97 | 30.02 | 58,625 | -0.22(-0.73%) |
Feb 08, 2022 | 29.83 | 30.34 | 29.83 | 30.24 | 75,057 | +0.40(+1.35%) |
Feb 07, 2022 | 29.75 | 29.97 | 29.59 | 29.83 | 55,793 | -0.01(-0.03%) |
Feb 04, 2022 | 30.01 | 30.12 | 29.38 | 29.84 | 66,661 | -0.17(-0.58%) |
Feb 03, 2022 | 29.77 | 30.02 | 53,581 | +0.18(+0.61%) | ||
Feb 02, 2022 | 30.02 | 30.07 | 29.58 | 29.83 | 74,715 | -0.06(-0.19%) |
Feb 01, 2022 | 29.82 | 30.00 | 29.50 | 29.89 | 94,582 | -0.31(-1.02%) |
Jan 28, 2022 | 30.22 | 30.39 | 29.98 | 30.20 | 71,071 | +0.12(+0.42%) |
Jan 27, 2022 | 30.44 | 31.01 | 29.93 | 30.07 | 47,471 | +0.00(+0.00%) |
Jan 26, 2022 | 30.61 | 31.06 | 29.84 | 30.07 | 44,013 | -0.43(-1.42%) |
Jan 25, 2022 | 30.47 | 30.64 | 30.01 | 30.51 | 51,957 | -0.01(-0.03%) |
Jan 24, 2022 | 29.92 | 30.59 | 29.81 | 30.52 | 48,849 | +0.25(+0.83%) |
Jan 21, 2022 | 29.97 | 30.56 | 29.69 | 30.27 | 55,637 | +0.50(+1.68%) |
Jan 20, 2022 | 30.09 | 30.42 | 29.77 | 29.77 | 47,872 | -0.32(-1.05%) |
Jan 19, 2022 | 30.47 | 30.52 | 30.04 | 30.08 | 37,894 | -0.23(-0.76%) |
Jan 18, 2022 | 30.70 | 31.08 | 30.32 | 30.32 | 55,485 | -0.92(-2.95%) |
Jan 14, 2022 | 31.24 | 0 | +0.19(+0.62%) | |||
Jan 13, 2022 | 30.58 | 31.06 | 30.58 | 31.05 | 67,200 | +0.56(+1.83%) |
Jan 12, 2022 | 30.78 | 30.90 | 30.27 | 30.49 | 50,101 | -0.27(-0.87%) |
Jan 11, 2022 | 31.17 | 31.17 | 30.38 | 30.76 | 26,204 | +0.07(+0.22%) |
Jan 10, 2022 | 31.05 | 31.05 | 30.44 | 30.69 | 21,453 | -0.30(-0.96%) |
Jan 07, 2022 | 30.80 | 31.17 | 30.69 | 30.99 | 19,538 | +0.13(+0.44%) |
Jan 06, 2022 | 31.16 | 31.16 | 30.33 | 30.85 | 26,348 | +0.54(+1.78%) |
Jan 05, 2022 | 30.44 | 30.72 | 30.22 | 30.32 | 28,995 | -0.12(-0.38%) |
Jan 04, 2022 | 30.28 | 30.86 | 30.28 | 30.43 | 23,102 | +0.15(+0.51%) |
Jan 03, 2022 | 29.85 | 30.32 | 29.85 | 30.28 | 47,920 | +0.51(+1.71%) |
Dec 31, 2021 | 29.73 | 29.91 | 29.69 | 29.77 | 12,425 | -0.14(-0.48%) |
Dec 30, 2021 | 30.24 | 30.29 | 29.85 | 29.91 | 55,461 | -0.30(-0.99%) |
Dec 29, 2021 | 30.21 | 30.39 | 30.09 | 30.21 | 22,827 | +0.00(+0.00%) |
Dec 28, 2021 | 29.78 | 30.45 | 29.78 | 30.21 | 57,535 | +0.31(+1.03%) |
Dec 27, 2021 | 29.79 | 29.97 | 29.55 | 29.90 | 22,063 | +0.23(+0.78%) |
Dec 23, 2021 | 29.28 | 29.79 | 29.25 | 29.67 | 36,989 | +0.46(+1.58%) |
Dec 22, 2021 | 28.79 | 29.21 | 28.36 | 29.21 | 32,423 | +0.29(+1.00%) |
Dec 21, 2021 | 28.41 | 29.06 | 28.40 | 28.92 | 48,125 | +0.70(+2.49%) |
Dec 20, 2021 | 28.13 | 28.22 | 27.74 | 28.22 | 77,052 | -0.21(-0.74%) |
Dec 17, 2021 | 29.20 | 29.20 | 28.29 | 28.43 | 120,208 | -0.61(-2.08%) |
Dec 16, 2021 | 29.39 | 29.76 | 28.91 | 29.04 | 95,517 | -0.11(-0.36%) |
Dec 15, 2021 | 29.34 | 29.39 | 29.06 | 29.14 | 94,435 | -0.02(-0.07%) |
Dec 14, 2021 | 29.08 | 29.53 | 29.08 | 29.16 | 60,252 | +0.09(+0.30%) |
Dec 13, 2021 | 29.09 | 29.36 | 28.93 | 29.08 | 58,924 | -0.18(-0.62%) |
Dec 10, 2021 | 29.24 | 29.50 | 28.97 | 29.26 | 51,767 | +0.15(+0.53%) |
Dec 09, 2021 | 28.84 | 29.26 | 28.73 | 29.10 | 67,830 | +0.12(+0.43%) |
Dec 08, 2021 | 29.08 | 29.21 | 28.77 | 28.98 | 75,577 | -0.02(-0.07%) |
Dec 07, 2021 | 28.82 | 29.26 | 28.70 | 29.00 | 76,942 | +0.37(+1.28%) |
Dec 06, 2021 | 29.15 | 29.42 | 28.51 | 28.63 | 41,811 | -0.19(-0.67%) |
Dec 03, 2021 | 29.03 | 29.33 | 28.72 | 28.83 | 58,273 | -0.05(-0.17%) |
Dec 02, 2021 | 28.80 | 29.27 | 28.63 | 28.87 | 63,734 | +0.32(+1.11%) |
Dec 01, 2021 | 29.27 | 29.68 | 28.55 | 28.56 | 57,942 | -0.30(-1.03%) |
Nov 30, 2021 | 28.06 | 28.93 | 25.39 | 28.85 | 120,503 | +0.42(+1.49%) |
Nov 29, 2021 | 29.28 | 29.55 | 28.35 | 28.43 | 47,404 | -0.57(-1.95%) |
Nov 26, 2021 | 29.53 | 29.78 | 28.75 | 29.00 | 53,573 | -1.26(-4.16%) |
Nov 24, 2021 | 30.44 | 30.65 | 30.22 | 30.26 | 18,720 | -0.39(-1.29%) |
Nov 23, 2021 | 30.64 | 30.70 | 30.29 | 30.65 | 40,532 | +0.23(+0.76%) |
Nov 22, 2021 | 30.55 | 31.02 | 30.40 | 30.42 | 66,609 | +0.18(+0.60%) |
Nov 19, 2021 | 30.06 | 30.39 | 29.79 | 30.24 | 66,502 | -0.04(-0.13%) |
Nov 18, 2021 | 30.25 | 30.32 | 30.07 | 30.28 | 149,349 | +0.01(+0.03%) |
Nov 17, 2021 | 29.90 | 30.31 | 29.52 | 30.27 | 90,216 | +0.31(+1.03%) |
Nov 16, 2021 | 30.17 | 30.26 | 29.83 | 29.96 | 34,734 | -0.22(-0.73%) |
Nov 15, 2021 | 29.81 | 30.18 | 29.78 | 30.18 | 37,473 | +0.38(+1.29%) |
Nov 12, 2021 | 29.72 | 29.85 | 29.43 | 29.80 | 31,403 | +0.12(+0.39%) |
Nov 11, 2021 | 29.82 | 29.88 | 29.59 | 29.68 | 38,242 | -0.04(-0.13%) |
Nov 10, 2021 | 29.78 | 29.72 | 40,690 | +0.05(+0.16%) | ||
Nov 09, 2021 | 29.93 | 30.04 | 29.56 | 29.67 | 50,058 | -0.51(-1.68%) |
Nov 08, 2021 | 30.03 | 30.23 | 29.64 | 30.18 | 71,238 | +0.32(+1.06%) |
Nov 05, 2021 | 29.69 | 30.51 | 29.17 | 29.86 | 69,622 | +0.32(+1.07%) |
Nov 04, 2021 | 29.73 | 29.73 | 28.97 | 29.55 | 32,877 | -0.20(-0.68%) |
Nov 03, 2021 | 29.22 | 29.92 | 29.22 | 29.75 | 39,771 | +0.47(+1.60%) |
Nov 02, 2021 | 29.57 | 29.69 | 29.13 | 29.28 | 41,975 | -0.32(-1.07%) |
Nov 01, 2021 | 29.15 | 29.67 | 29.13 | 29.60 | 40,713 | +0.47(+1.61%) |
Oct 29, 2021 | 29.46 | 29.49 | 28.85 | 29.13 | 48,735 | -0.25(-0.85%) |
Oct 28, 2021 | 29.12 | 29.69 | 29.10 | 29.38 | 53,785 | +0.47(+1.62%) |
Oct 27, 2021 | 28.50 | 28.92 | 28.36 | 28.91 | 35,023 | +0.26(+0.90%) |
Oct 26, 2021 | 28.64 | 28.65 | 84,829 | +0.11(+0.37%) | ||
Oct 25, 2021 | 28.51 | 28.60 | 28.37 | 28.54 | 40,723 | +0.14(+0.51%) |
Oct 22, 2021 | 28.09 | 28.44 | 28.08 | 28.40 | 29,863 | +0.36(+1.30%) |
Oct 21, 2021 | 28.16 | 28.33 | 27.91 | 28.03 | 27,931 | -0.06(-0.20%) |
Oct 20, 2021 | 27.83 | 28.13 | 27.80 | 28.09 | 20,292 | +0.18(+0.65%) |
Oct 19, 2021 | 27.78 | 27.92 | 27.75 | 27.91 | 34,825 | +0.01(+0.03%) |
Oct 18, 2021 | 27.78 | 28.00 | 27.78 | 27.90 | 33,801 | +0.00(+0.00%) |
Oct 15, 2021 | 28.42 | 28.43 | 27.87 | 27.90 | 39,881 | -0.15(-0.55%) |
Oct 14, 2021 | 28.01 | 28.12 | 27.92 | 28.05 | 29,336 | +0.03(+0.10%) |
Oct 13, 2021 | 28.15 | 28.15 | 27.78 | 28.02 | 21,686 | -0.15(-0.54%) |
Oct 12, 2021 | 28.38 | 28.38 | 27.84 | 28.18 | 30,103 | -0.12(-0.41%) |
Oct 11, 2021 | 28.81 | 28.81 | 28.29 | 28.29 | 27,541 | -0.32(-1.11%) |
Oct 08, 2021 | 28.36 | 28.69 | 28.36 | 28.61 | 29,647 | +0.13(+0.47%) |
Oct 07, 2021 | 28.30 | 28.55 | 28.22 | 28.47 | 40,734 | +0.41(+1.47%) |
Oct 06, 2021 | 27.79 | 28.12 | 27.74 | 28.06 | 43,679 | +0.11(+0.38%) |
Oct 05, 2021 | 27.52 | 27.98 | 27.52 | 27.96 | 64,767 | +0.40(+1.46%) |
Oct 04, 2021 | 27.50 | 27.63 | 27.24 | 27.55 | 59,938 | +0.07(+0.24%) |