Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.66 | 23.82 | 23.12 | 23.59 | 302,688 | -0.07(-0.30%) |
Aug 30, 2022 | 23.74 | 23.89 | 23.44 | 23.66 | 92,358 | -0.11(-0.46%) |
Aug 29, 2022 | 23.68 | 24.14 | 23.62 | 23.77 | 117,708 | -0.11(-0.46%) |
Aug 26, 2022 | 24.86 | 25.16 | 23.81 | 23.88 | 110,184 | -0.88(-3.55%) |
Aug 25, 2022 | 24.46 | 24.82 | 24.27 | 24.76 | 108,115 | +0.56(+2.31%) |
Aug 24, 2022 | 24.13 | 24.30 | 23.77 | 24.20 | 104,444 | +0.27(+1.13%) |
Aug 23, 2022 | 24.34 | 24.55 | 23.92 | 23.93 | 111,307 | -0.41(-1.68%) |
Aug 22, 2022 | 24.83 | 25.22 | 24.30 | 24.34 | 171,405 | -0.91(-3.60%) |
Aug 19, 2022 | 25.63 | 25.87 | 25.22 | 25.25 | 156,167 | -0.69(-2.66%) |
Aug 18, 2022 | 25.45 | 25.98 | 25.30 | 25.94 | 100,247 | +0.53(+2.09%) |
Aug 17, 2022 | 25.47 | 25.59 | 25.12 | 25.41 | 150,866 | -0.43(-1.66%) |
Aug 16, 2022 | 25.44 | 26.14 | 25.13 | 25.84 | 189,644 | +0.16(+0.62%) |
Aug 15, 2022 | 25.22 | 25.76 | 25.21 | 25.68 | 120,538 | +0.16(+0.63%) |
Aug 12, 2022 | 24.98 | 25.54 | 24.66 | 25.52 | 151,685 | +0.59(+2.37%) |
Aug 11, 2022 | 25.20 | 25.31 | 24.71 | 24.93 | 163,540 | -0.22(-0.87%) |
Aug 10, 2022 | 25.22 | 25.58 | 24.82 | 25.15 | 223,902 | +0.29(+1.17%) |
Aug 09, 2022 | 25.12 | 25.35 | 24.70 | 24.86 | 180,014 | -0.43(-1.70%) |
Aug 08, 2022 | 25.90 | 26.06 | 25.28 | 25.29 | 150,149 | -0.61(-2.36%) |
Aug 05, 2022 | 25.96 | 26.50 | 25.80 | 25.90 | 163,135 | -0.38(-1.45%) |
Aug 04, 2022 | 26.67 | 26.67 | 25.51 | 26.28 | 260,056 | -0.46(-1.72%) |
Aug 03, 2022 | 25.43 | 26.79 | 25.34 | 26.74 | 248,828 | +1.31(+5.15%) |
Aug 02, 2022 | 25.70 | 25.77 | 25.34 | 25.43 | 271,767 | -0.42(-1.62%) |
Aug 01, 2022 | 25.72 | 26.44 | 25.36 | 25.85 | 349,448 | +0.07(+0.27%) |
Jul 29, 2022 | 24.96 | 26.41 | 24.54 | 25.78 | 631,784 | +0.91(+3.66%) |
Jul 28, 2022 | 23.26 | 24.99 | 22.98 | 24.87 | 927,504 | +4.58(+22.57%) |
Jul 27, 2022 | 19.78 | 20.35 | 19.76 | 20.29 | 171,045 | +0.55(+2.79%) |
Jul 26, 2022 | 19.61 | 19.83 | 19.41 | 19.74 | 121,192 | +0.00(+0.00%) |
Jul 25, 2022 | 20.04 | 20.04 | 19.59 | 19.74 | 125,122 | -0.11(-0.55%) |
Jul 22, 2022 | 20.17 | 20.18 | 19.55 | 19.85 | 108,087 | -0.37(-1.83%) |
Jul 21, 2022 | 19.79 | 20.24 | 19.60 | 20.22 | 144,064 | +0.28(+1.40%) |
Jul 20, 2022 | 19.54 | 19.97 | 19.17 | 19.94 | 370,443 | +0.44(+2.26%) |
Jul 19, 2022 | 18.94 | 19.67 | 18.76 | 19.50 | 428,056 | +0.82(+4.39%) |
Jul 18, 2022 | 19.17 | 19.37 | 18.64 | 18.68 | 218,489 | -0.39(-2.05%) |
Jul 15, 2022 | 18.84 | 19.64 | 18.41 | 19.07 | 575,393 | +0.59(+3.19%) |
Jul 14, 2022 | 18.58 | 18.71 | 18.29 | 18.48 | 185,444 | -0.24(-1.28%) |
Jul 13, 2022 | 18.55 | 18.91 | 18.34 | 18.72 | 142,469 | -0.12(-0.64%) |
Jul 12, 2022 | 18.63 | 19.18 | 18.49 | 18.84 | 191,579 | +0.31(+1.67%) |
Jul 11, 2022 | 19.53 | 19.59 | 18.37 | 18.53 | 237,130 | -1.18(-5.99%) |
Jul 08, 2022 | 19.62 | 20.25 | 19.48 | 19.71 | 267,090 | -0.06(-0.30%) |
Jul 07, 2022 | 18.91 | 19.82 | 18.80 | 19.77 | 344,117 | +0.98(+5.22%) |
Jul 06, 2022 | 18.68 | 18.88 | 18.10 | 18.79 | 273,868 | +0.07(+0.37%) |
Jul 05, 2022 | 18.62 | 18.72 | 17.93 | 18.72 | 192,017 | -0.05(-0.27%) |
Jul 01, 2022 | 18.35 | 18.87 | 18.29 | 18.77 | 181,828 | +0.25(+1.35%) |
Jun 30, 2022 | 18.62 | 18.92 | 18.25 | 18.52 | 183,259 | -0.23(-1.23%) |
Jun 29, 2022 | 18.89 | 19.07 | 18.43 | 18.75 | 115,459 | -0.03(-0.16%) |
Jun 28, 2022 | 19.23 | 19.40 | 18.72 | 18.78 | 197,682 | -0.52(-2.69%) |
Jun 27, 2022 | 19.44 | 19.66 | 19.23 | 19.30 | 197,388 | -0.14(-0.72%) |
Jun 24, 2022 | 18.81 | 19.50 | 18.63 | 19.44 | 372,358 | +0.80(+4.29%) |
Jun 23, 2022 | 18.35 | 18.65 | 18.26 | 18.64 | 172,349 | +0.30(+1.64%) |
Jun 22, 2022 | 18.20 | 18.85 | 18.18 | 18.34 | 160,906 | +0.03(+0.16%) |
Jun 21, 2022 | 18.15 | 18.51 | 17.92 | 18.31 | 159,096 | +0.38(+2.12%) |
Jun 17, 2022 | 17.76 | 18.15 | 17.76 | 17.93 | 386,339 | +0.23(+1.30%) |
Jun 16, 2022 | 18.04 | 18.31 | 17.47 | 17.70 | 166,909 | -0.58(-3.17%) |
Jun 15, 2022 | 17.72 | 18.52 | 17.72 | 18.28 | 170,804 | +0.64(+3.63%) |
Jun 14, 2022 | 17.80 | 17.88 | 17.40 | 17.64 | 148,944 | +0.07(+0.40%) |
Jun 13, 2022 | 18.15 | 18.37 | 17.48 | 17.57 | 199,781 | -1.05(-5.64%) |
Jun 10, 2022 | 19.14 | 19.26 | 18.61 | 18.62 | 100,128 | -0.79(-4.07%) |
Jun 09, 2022 | 19.63 | 19.94 | 19.38 | 19.41 | 138,974 | -0.24(-1.22%) |
Jun 08, 2022 | 19.71 | 19.96 | 19.51 | 19.65 | 127,444 | -0.11(-0.56%) |
Jun 07, 2022 | 19.41 | 19.80 | 18.93 | 19.76 | 136,533 | +0.28(+1.44%) |
Jun 06, 2022 | 19.39 | 19.58 | 19.24 | 19.48 | 155,940 | +0.15(+0.78%) |
Jun 03, 2022 | 19.44 | 19.72 | 19.05 | 19.33 | 212,307 | -0.31(-1.58%) |
Jun 02, 2022 | 19.05 | 19.72 | 18.89 | 19.64 | 158,891 | +0.53(+2.77%) |
Jun 01, 2022 | 19.10 | 19.82 | 19.02 | 19.11 | 153,774 | +0.06(+0.31%) |
May 31, 2022 | 19.26 | 19.43 | 18.91 | 19.05 | 348,368 | -0.34(-1.75%) |
May 27, 2022 | 19.23 | 19.40 | 19.03 | 19.39 | 165,317 | +0.35(+1.84%) |
May 26, 2022 | 18.67 | 19.16 | 18.67 | 19.04 | 167,606 | +0.34(+1.82%) |
May 25, 2022 | 18.89 | 19.20 | 18.52 | 18.70 | 170,049 | -0.29(-1.53%) |
May 24, 2022 | 18.65 | 19.13 | 18.29 | 18.99 | 304,946 | +0.23(+1.23%) |
May 23, 2022 | 18.87 | 19.24 | 18.67 | 18.76 | 220,949 | +0.03(+0.16%) |
May 20, 2022 | 19.44 | 19.98 | 18.28 | 18.73 | 225,114 | -0.47(-2.45%) |
May 19, 2022 | 19.12 | 19.29 | 18.67 | 19.20 | 318,682 | -0.20(-1.03%) |
May 18, 2022 | 20.10 | 20.16 | 19.29 | 19.40 | 254,549 | -0.79(-3.91%) |
May 17, 2022 | 20.16 | 20.59 | 20.12 | 20.19 | 186,863 | +0.21(+1.05%) |
May 16, 2022 | 19.83 | 20.15 | 19.54 | 19.98 | 166,382 | +0.09(+0.45%) |
May 13, 2022 | 20.01 | 20.16 | 19.68 | 19.89 | 191,365 | +0.25(+1.27%) |
May 12, 2022 | 19.73 | 20.04 | 19.17 | 19.64 | 187,985 | +0.02(+0.10%) |
May 11, 2022 | 20.00 | 20.19 | 19.50 | 19.62 | 194,594 | -0.33(-1.65%) |
May 10, 2022 | 20.30 | 20.52 | 19.54 | 19.95 | 395,343 | -0.21(-1.04%) |
May 09, 2022 | 19.78 | 20.19 | 19.71 | 20.16 | 241,700 | +0.06(+0.30%) |
May 06, 2022 | 20.06 | 20.25 | 19.63 | 20.10 | 239,265 | -0.10(-0.50%) |
May 05, 2022 | 21.64 | 21.66 | 20.01 | 20.20 | 270,977 | -1.69(-7.72%) |
May 04, 2022 | 22.06 | 22.24 | 21.45 | 21.89 | 286,438 | -0.20(-0.91%) |
May 03, 2022 | 21.73 | 22.41 | 21.57 | 22.09 | 433,668 | +0.20(+0.91%) |
May 02, 2022 | 21.72 | 22.29 | 21.46 | 21.89 | 398,411 | +0.19(+0.88%) |
Apr 29, 2022 | 21.92 | 22.44 | 21.47 | 21.70 | 386,066 | -0.42(-1.90%) |
Apr 28, 2022 | 21.38 | 22.14 | 19.41 | 22.12 | 428,854 | +0.55(+2.55%) |
Apr 27, 2022 | 22.01 | 22.20 | 21.43 | 21.57 | 256,335 | -0.56(-2.53%) |
Apr 26, 2022 | 22.05 | 22.57 | 21.87 | 22.13 | 272,447 | +0.03(+0.14%) |
Apr 25, 2022 | 21.78 | 22.36 | 21.45 | 22.10 | 314,438 | +0.39(+1.80%) |
Apr 22, 2022 | 22.24 | 22.32 | 21.67 | 21.71 | 342,750 | -0.67(-2.99%) |
Apr 21, 2022 | 22.79 | 22.82 | 22.07 | 22.38 | 359,606 | -0.39(-1.71%) |
Apr 20, 2022 | 22.56 | 23.32 | 22.50 | 22.77 | 290,134 | +0.40(+1.79%) |
Apr 19, 2022 | 20.57 | 22.79 | 20.55 | 22.37 | 564,708 | -0.77(-3.33%) |
Apr 18, 2022 | 22.46 | 23.53 | 22.37 | 23.14 | 311,015 | +0.59(+2.62%) |
Apr 14, 2022 | 23.06 | 23.12 | 22.51 | 22.55 | 127,710 | -0.52(-2.25%) |
Apr 13, 2022 | 23.05 | 23.34 | 22.91 | 23.07 | 143,130 | +0.06(+0.26%) |
Apr 12, 2022 | 23.10 | 23.45 | 22.94 | 23.01 | 110,011 | +0.04(+0.17%) |
Apr 11, 2022 | 22.80 | 23.11 | 22.72 | 22.97 | 171,761 | -0.05(-0.22%) |
Apr 08, 2022 | 22.90 | 23.18 | 22.60 | 23.02 | 184,432 | -0.03(-0.13%) |
Apr 07, 2022 | 23.23 | 23.23 | 22.57 | 23.05 | 250,082 | +0.04(+0.17%) |
Apr 06, 2022 | 23.11 | 23.28 | 22.78 | 23.01 | 192,533 | -0.33(-1.41%) |
Apr 05, 2022 | 24.22 | 24.27 | 23.32 | 23.34 | 151,256 | -0.93(-3.83%) |
Apr 04, 2022 | 24.76 | 24.76 | 24.22 | 24.27 | 158,516 | -0.52(-2.10%) |
Apr 01, 2022 | 24.64 | 25.00 | 24.22 | 24.79 | 303,745 | +0.11(+0.45%) |
Mar 31, 2022 | 24.63 | 24.79 | 24.50 | 24.68 | 188,290 | +0.05(+0.20%) |
Mar 30, 2022 | 24.99 | 25.30 | 24.58 | 24.63 | 137,844 | -0.39(-1.56%) |
Mar 29, 2022 | 24.97 | 25.60 | 24.81 | 25.02 | 155,760 | +0.07(+0.28%) |
Mar 28, 2022 | 24.63 | 25.08 | 24.40 | 24.95 | 218,214 | +0.26(+1.05%) |
Mar 25, 2022 | 24.67 | 24.97 | 24.50 | 24.69 | 175,042 | +0.02(+0.08%) |
Mar 24, 2022 | 24.58 | 24.72 | 24.47 | 24.67 | 100,010 | +0.17(+0.69%) |
Mar 23, 2022 | 24.55 | 24.86 | 24.33 | 24.50 | 168,149 | -0.24(-0.97%) |
Mar 22, 2022 | 24.50 | 25.07 | 24.50 | 24.74 | 114,911 | +0.29(+1.19%) |
Mar 21, 2022 | 24.65 | 25.02 | 24.25 | 24.45 | 274,727 | -0.24(-0.97%) |
Mar 18, 2022 | 24.35 | 24.89 | 24.01 | 24.69 | 409,611 | +0.10(+0.41%) |
Mar 17, 2022 | 24.19 | 24.87 | 24.15 | 24.59 | 125,621 | +0.24(+0.99%) |
Mar 16, 2022 | 23.71 | 24.35 | 23.65 | 24.35 | 211,115 | +0.77(+3.27%) |
Mar 15, 2022 | 23.23 | 23.70 | 23.09 | 23.58 | 199,706 | +0.35(+1.51%) |
Mar 14, 2022 | 23.67 | 23.98 | 22.86 | 23.23 | 295,510 | -0.44(-1.86%) |
Mar 11, 2022 | 24.87 | 24.99 | 23.66 | 23.67 | 143,410 | -1.03(-4.17%) |
Mar 10, 2022 | 24.50 | 24.84 | 24.30 | 24.70 | 174,162 | -0.19(-0.76%) |
Mar 09, 2022 | 24.79 | 25.20 | 24.31 | 24.89 | 191,266 | +0.52(+2.13%) |
Mar 08, 2022 | 25.56 | 25.64 | 24.31 | 24.37 | 244,386 | -1.16(-4.54%) |
Mar 07, 2022 | 26.03 | 26.07 | 25.50 | 25.53 | 197,269 | -0.65(-2.48%) |
Mar 04, 2022 | 26.69 | 26.73 | 26.03 | 26.18 | 119,799 | -0.80(-2.97%) |
Mar 03, 2022 | 26.96 | 27.35 | 26.77 | 26.98 | 214,681 | +0.10(+0.37%) |
Mar 02, 2022 | 26.38 | 27.02 | 26.23 | 26.88 | 193,946 | +0.47(+1.78%) |
Mar 01, 2022 | 26.46 | 26.65 | 26.01 | 26.41 | 248,884 | -0.20(-0.75%) |
Feb 28, 2022 | 25.97 | 26.73 | 25.91 | 26.61 | 269,101 | +0.36(+1.37%) |
Feb 25, 2022 | 26.13 | 26.47 | 26.13 | 26.25 | 218,459 | -0.06(-0.23%) |
Feb 24, 2022 | 25.24 | 26.34 | 25.12 | 26.31 | 247,407 | +0.45(+1.74%) |
Feb 23, 2022 | 26.13 | 26.50 | 25.85 | 25.86 | 163,772 | -0.25(-0.96%) |
Feb 22, 2022 | 26.61 | 27.00 | 26.01 | 26.11 | 226,964 | -0.72(-2.68%) |
Feb 18, 2022 | 26.83 | 0 | -0.15(-0.56%) | |||
Feb 17, 2022 | 27.09 | 27.24 | 26.68 | 26.98 | 231,237 | -0.28(-1.03%) |
Feb 16, 2022 | 26.30 | 27.30 | 26.30 | 27.26 | 297,331 | +0.14(+0.52%) |
Feb 15, 2022 | 26.52 | 27.18 | 26.52 | 27.12 | 236,649 | +0.82(+3.12%) |
Feb 14, 2022 | 26.10 | 26.58 | 25.69 | 26.30 | 231,371 | +0.23(+0.88%) |
Feb 11, 2022 | 25.81 | 26.19 | 25.77 | 26.07 | 216,798 | +0.26(+1.01%) |
Feb 10, 2022 | 25.86 | 26.45 | 25.78 | 25.81 | 320,073 | -0.41(-1.54%) |
Feb 09, 2022 | 26.86 | 26.89 | 26.12 | 26.21 | 207,970 | -0.54(-2.00%) |
Feb 08, 2022 | 26.24 | 27.07 | 26.10 | 26.75 | 220,042 | +0.54(+2.06%) |
Feb 07, 2022 | 27.03 | 27.45 | 26.16 | 26.21 | 371,463 | -0.96(-3.53%) |
Feb 04, 2022 | 28.06 | 28.19 | 26.73 | 27.17 | 349,646 | -0.83(-2.96%) |
Feb 03, 2022 | 25.60 | 28.00 | 647,740 | -0.23(-0.81%) | ||
Feb 02, 2022 | 27.63 | 28.23 | 27.34 | 28.23 | 325,256 | +0.62(+2.25%) |
Feb 01, 2022 | 27.61 | 27.81 | 27.10 | 27.61 | 337,709 | -0.06(-0.22%) |
Jan 31, 2022 | 26.28 | 27.70 | 27.67 | 366,211 | +1.25(+4.73%) | |
Jan 28, 2022 | 26.09 | 26.43 | 25.29 | 26.42 | 216,486 | +0.60(+2.32%) |
Jan 27, 2022 | 27.26 | 27.55 | 25.65 | 25.82 | 349,612 | -1.36(-5.00%) |
Jan 26, 2022 | 27.62 | 27.97 | 27.12 | 27.18 | 256,085 | -0.23(-0.84%) |
Jan 25, 2022 | 27.43 | 27.68 | 26.68 | 27.41 | 259,152 | -0.23(-0.83%) |
Jan 24, 2022 | 27.16 | 27.70 | 26.49 | 27.64 | 321,079 | +0.62(+2.29%) |
Jan 21, 2022 | 27.21 | 28.18 | 26.91 | 27.02 | 402,319 | -0.40(-1.46%) |
Jan 20, 2022 | 27.96 | 28.39 | 27.38 | 27.42 | 202,343 | -0.39(-1.40%) |
Jan 19, 2022 | 28.74 | 28.88 | 27.77 | 27.81 | 240,264 | -1.01(-3.50%) |
Jan 18, 2022 | 29.42 | 29.61 | 28.77 | 28.82 | 149,058 | -0.88(-2.96%) |
Jan 14, 2022 | 29.70 | 0 | +0.13(+0.44%) | |||
Jan 13, 2022 | 29.70 | 30.15 | 29.46 | 29.57 | 140,958 | +0.04(+0.14%) |
Jan 12, 2022 | 30.45 | 30.45 | 29.53 | 29.53 | 179,562 | -0.90(-2.96%) |
Jan 11, 2022 | 30.84 | 30.98 | 29.98 | 30.43 | 129,536 | -0.15(-0.49%) |
Jan 10, 2022 | 29.93 | 30.60 | 29.75 | 30.58 | 333,990 | +0.46(+1.53%) |
Jan 07, 2022 | 30.48 | 30.74 | 29.93 | 30.12 | 222,489 | +0.06(+0.20%) |
Jan 06, 2022 | 30.69 | 31.00 | 29.75 | 30.06 | 279,922 | -0.50(-1.64%) |
Jan 05, 2022 | 30.42 | 30.77 | 30.24 | 30.56 | 200,489 | +0.11(+0.36%) |
Jan 04, 2022 | 30.08 | 30.60 | 29.92 | 30.45 | 240,665 | +0.51(+1.70%) |
Jan 03, 2022 | 29.27 | 30.00 | 29.27 | 29.94 | 177,975 | +0.73(+2.50%) |
Dec 31, 2021 | 29.52 | 29.82 | 29.14 | 29.21 | 175,683 | -0.31(-1.05%) |
Dec 30, 2021 | 30.33 | 30.40 | 29.47 | 29.52 | 170,613 | -0.88(-2.89%) |
Dec 29, 2021 | 30.07 | 30.45 | 29.89 | 30.40 | 146,920 | +0.29(+0.96%) |
Dec 28, 2021 | 29.71 | 30.16 | 29.44 | 30.11 | 251,344 | +0.42(+1.41%) |
Dec 27, 2021 | 29.09 | 29.74 | 28.77 | 29.69 | 427,968 | +0.58(+1.99%) |
Dec 23, 2021 | 29.48 | 29.71 | 29.08 | 29.11 | 255,319 | -0.31(-1.05%) |
Dec 22, 2021 | 29.32 | 29.50 | 28.80 | 29.42 | 160,987 | +0.09(+0.31%) |
Dec 21, 2021 | 29.08 | 29.43 | 28.87 | 29.33 | 319,128 | +0.29(+1.00%) |
Dec 20, 2021 | 28.15 | 29.15 | 28.01 | 29.04 | 493,563 | +0.53(+1.86%) |
Dec 17, 2021 | 28.77 | 29.36 | 28.04 | 28.51 | 1,268,748 | -0.22(-0.77%) |
Dec 16, 2021 | 29.49 | 29.63 | 28.51 | 28.73 | 301,944 | -0.69(-2.35%) |
Dec 15, 2021 | 28.47 | 29.44 | 28.16 | 29.42 | 451,131 | +0.92(+3.23%) |
Dec 14, 2021 | 28.50 | 28.88 | 28.07 | 28.50 | 237,681 | -0.04(-0.14%) |
Dec 13, 2021 | 28.41 | 28.86 | 27.78 | 28.54 | 329,170 | -0.02(-0.07%) |
Dec 10, 2021 | 29.09 | 29.18 | 28.33 | 28.56 | 420,655 | -0.71(-2.43%) |
Dec 09, 2021 | 28.83 | 29.64 | 28.83 | 29.27 | 422,069 | +0.26(+0.90%) |
Dec 08, 2021 | 28.79 | 29.35 | 28.63 | 29.01 | 392,606 | +0.13(+0.45%) |
Dec 07, 2021 | 29.05 | 29.45 | 28.66 | 28.88 | 386,085 | +0.03(+0.10%) |
Dec 06, 2021 | 28.04 | 28.93 | 27.65 | 28.85 | 379,078 | +0.85(+3.04%) |
Dec 03, 2021 | 27.62 | 28.06 | 27.40 | 28.00 | 269,098 | +0.34(+1.23%) |
Dec 02, 2021 | 26.84 | 27.71 | 26.70 | 27.66 | 491,314 | +1.15(+4.34%) |
Dec 01, 2021 | 27.09 | 27.51 | 26.46 | 26.51 | 307,942 | -0.23(-0.86%) |
Nov 30, 2021 | 26.10 | 26.89 | 26.07 | 26.74 | 388,106 | +0.36(+1.36%) |
Nov 29, 2021 | 26.94 | 27.33 | 26.34 | 26.38 | 279,922 | -0.28(-1.05%) |
Nov 26, 2021 | 26.75 | 26.98 | 26.38 | 26.66 | 365,076 | -0.52(-1.91%) |
Nov 24, 2021 | 27.98 | 28.12 | 27.18 | 27.18 | 271,205 | -0.88(-3.13%) |
Nov 23, 2021 | 27.92 | 28.50 | 27.77 | 28.06 | 410,327 | +0.27(+0.97%) |
Nov 22, 2021 | 27.49 | 28.00 | 27.07 | 27.79 | 677,062 | +0.24(+0.87%) |
Nov 19, 2021 | 27.56 | 27.92 | 27.36 | 27.55 | 307,232 | -0.01(-0.04%) |
Nov 18, 2021 | 27.52 | 27.65 | 26.98 | 27.56 | 387,213 | -0.09(-0.33%) |
Nov 17, 2021 | 27.49 | 27.98 | 27.27 | 27.65 | 307,544 | -0.14(-0.50%) |
Nov 16, 2021 | 27.90 | 28.23 | 27.71 | 27.79 | 261,568 | -0.24(-0.86%) |
Nov 15, 2021 | 28.31 | 28.60 | 27.88 | 28.03 | 268,444 | -0.30(-1.06%) |
Nov 12, 2021 | 28.12 | 28.52 | 28.01 | 28.33 | 214,817 | +0.21(+0.75%) |
Nov 11, 2021 | 27.95 | 28.49 | 27.72 | 28.12 | 244,209 | +0.16(+0.57%) |
Nov 10, 2021 | 28.68 | 27.96 | 332,486 | -0.72(-2.51%) | ||
Nov 09, 2021 | 29.14 | 29.24 | 28.61 | 28.68 | 316,367 | -0.61(-2.08%) |
Nov 08, 2021 | 29.95 | 30.24 | 29.22 | 29.29 | 446,071 | -0.49(-1.65%) |
Nov 05, 2021 | 29.59 | 30.19 | 29.50 | 29.78 | 297,768 | +0.27(+0.91%) |
Nov 04, 2021 | 30.19 | 30.52 | 29.25 | 29.51 | 241,015 | -0.60(-1.99%) |
Nov 03, 2021 | 29.78 | 30.75 | 29.60 | 30.11 | 318,312 | +0.17(+0.57%) |
Nov 02, 2021 | 29.74 | 30.78 | 29.36 | 29.94 | 306,206 | +0.13(+0.44%) |
Nov 01, 2021 | 28.84 | 30.29 | 29.61 | 29.81 | 465,496 | +0.98(+3.40%) |
Oct 29, 2021 | 29.99 | 30.83 | 28.59 | 28.83 | 877,180 | -1.53(-5.04%) |
Oct 28, 2021 | 27.29 | 30.62 | 27.25 | 30.36 | 2,089,090 | -1.02(-3.25%) |
Oct 27, 2021 | 31.51 | 31.95 | 31.30 | 31.38 | 651,898 | -0.23(-0.73%) |
Oct 26, 2021 | 31.77 | 31.61 | 433,583 | +0.07(+0.22%) | ||
Oct 25, 2021 | 32.25 | 31.46 | 31.54 | 340,802 | -0.69(-2.14%) | |
Oct 22, 2021 | 32.80 | 33.00 | 32.22 | 32.23 | 239,404 | -0.71(-2.16%) |
Oct 21, 2021 | 33.10 | 33.32 | 32.78 | 32.94 | 175,489 | -0.18(-0.54%) |
Oct 20, 2021 | 33.05 | 33.79 | 32.93 | 33.12 | 141,498 | +0.13(+0.39%) |
Oct 19, 2021 | 33.17 | 33.47 | 32.92 | 32.99 | 127,608 | +0.04(+0.12%) |
Oct 18, 2021 | 32.76 | 33.35 | 32.50 | 32.95 | 189,787 | +0.05(+0.15%) |
Oct 15, 2021 | 33.75 | 34.14 | 32.90 | 32.90 | 190,485 | -0.42(-1.26%) |
Oct 14, 2021 | 33.51 | 33.54 | 33.02 | 33.32 | 164,776 | +0.14(+0.42%) |
Oct 13, 2021 | 33.16 | 33.33 | 32.85 | 33.18 | 143,830 | +0.19(+0.58%) |
Oct 12, 2021 | 33.21 | 33.35 | 32.84 | 32.99 | 189,758 | +0.00(+0.00%) |
Oct 11, 2021 | 32.92 | 33.15 | 32.67 | 32.99 | 104,464 | +0.01(+0.03%) |
Oct 08, 2021 | 33.36 | 33.36 | 32.84 | 32.98 | 166,676 | -0.08(-0.24%) |
Oct 07, 2021 | 33.10 | 33.60 | 32.60 | 33.06 | 288,854 | +0.11(+0.33%) |
Oct 06, 2021 | 32.63 | 33.00 | 32.32 | 32.95 | 189,195 | +0.23(+0.70%) |
Oct 05, 2021 | 32.01 | 32.92 | 31.98 | 32.72 | 267,864 | +0.48(+1.49%) |
Oct 04, 2021 | 32.53 | 32.77 | 32.04 | 32.24 | 260,303 | -0.20(-0.62%) |
Oct 01, 2021 | 31.96 | 32.70 | 31.63 | 32.44 | 293,926 | +0.53(+1.66%) |
Sep 30, 2021 | 32.94 | 33.43 | 31.80 | 31.91 | 329,436 | -0.95(-2.89%) |
Sep 29, 2021 | 32.73 | 33.29 | 32.53 | 32.86 | 201,365 | +0.18(+0.55%) |
Sep 28, 2021 | 32.94 | 33.24 | 32.59 | 32.68 | 336,414 | -0.32(-0.97%) |
Sep 27, 2021 | 32.49 | 33.45 | 32.49 | 33.00 | 225,389 | +0.48(+1.48%) |
Sep 24, 2021 | 32.04 | 32.79 | 31.75 | 32.52 | 199,881 | +0.38(+1.18%) |
Sep 23, 2021 | 31.89 | 32.60 | 31.77 | 32.14 | 167,468 | +0.42(+1.32%) |
Sep 22, 2021 | 32.00 | 32.35 | 31.67 | 31.72 | 171,233 | -0.14(-0.44%) |
Sep 21, 2021 | 32.01 | 32.06 | 31.34 | 31.86 | 248,712 | -0.09(-0.28%) |
Sep 20, 2021 | 31.31 | 32.00 | 31.05 | 31.95 | 340,254 | +0.26(+0.82%) |
Sep 17, 2021 | 32.17 | 32.21 | 31.54 | 31.69 | 638,920 | -0.47(-1.46%) |
Sep 16, 2021 | 32.23 | 32.42 | 32.02 | 32.16 | 133,345 | -0.04(-0.12%) |
Sep 15, 2021 | 32.25 | 32.49 | 31.84 | 32.20 | 179,965 | -0.12(-0.37%) |
Sep 14, 2021 | 33.06 | 33.10 | 32.05 | 32.32 | 170,993 | -0.73(-2.21%) |
Sep 13, 2021 | 33.01 | 33.15 | 32.64 | 33.05 | 141,893 | +0.32(+0.98%) |
Sep 10, 2021 | 33.07 | 33.34 | 32.61 | 32.73 | 192,190 | -0.28(-0.85%) |
Sep 09, 2021 | 33.71 | 34.13 | 33.01 | 33.01 | 211,261 | -0.76(-2.25%) |
Sep 08, 2021 | 34.04 | 34.07 | 32.82 | 33.77 | 300,797 | -0.15(-0.44%) |
Sep 07, 2021 | 34.29 | 34.29 | 33.77 | 33.92 | 217,318 | -0.45(-1.31%) |
Sep 03, 2021 | 34.58 | 34.76 | 34.25 | 34.37 | 135,023 | -0.19(-0.55%) |
Sep 02, 2021 | 34.30 | 34.74 | 33.94 | 34.56 | 185,527 | +0.38(+1.11%) |