Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 26.68 | 26.94 | 26.53 | 26.87 | 324,597 | -0.22(-0.81%) |
Aug 30, 2022 | 26.97 | 27.15 | 26.68 | 27.09 | 266,048 | -0.17(-0.62%) |
Aug 29, 2022 | 27.00 | 27.27 | 26.75 | 27.26 | 821,411 | +0.49(+1.83%) |
Aug 26, 2022 | 26.36 | 26.84 | 26.25 | 26.77 | 393,452 | +0.62(+2.37%) |
Aug 25, 2022 | 26.54 | 26.65 | 26.08 | 26.15 | 228,245 | -0.26(-0.98%) |
Aug 24, 2022 | 26.58 | 26.86 | 26.12 | 26.41 | 310,537 | +0.02(+0.08%) |
Aug 23, 2022 | 26.01 | 26.55 | 25.94 | 26.39 | 509,719 | +0.97(+3.82%) |
Aug 22, 2022 | 25.03 | 25.49 | 24.90 | 25.42 | 173,469 | +0.32(+1.27%) |
Aug 19, 2022 | 24.94 | 25.22 | 24.84 | 25.10 | 183,177 | +0.19(+0.76%) |
Aug 18, 2022 | 24.69 | 25.05 | 24.52 | 24.91 | 104,087 | +0.11(+0.44%) |
Aug 17, 2022 | 24.89 | 24.89 | 24.62 | 24.80 | 92,043 | +0.08(+0.32%) |
Aug 16, 2022 | 25.15 | 25.26 | 24.69 | 24.72 | 234,097 | -0.63(-2.49%) |
Aug 15, 2022 | 25.24 | 25.66 | 25.05 | 25.35 | 142,671 | -0.40(-1.55%) |
Aug 12, 2022 | 25.33 | 25.81 | 24.98 | 25.75 | 179,886 | +0.41(+1.62%) |
Aug 11, 2022 | 25.25 | 25.40 | 25.14 | 25.34 | 69,578 | +0.32(+1.28%) |
Aug 10, 2022 | 25.08 | 25.35 | 24.93 | 25.02 | 144,024 | +0.16(+0.64%) |
Aug 09, 2022 | 25.10 | 25.16 | 24.80 | 24.86 | 101,421 | +0.19(+0.77%) |
Aug 08, 2022 | 24.41 | 24.74 | 24.41 | 24.67 | 111,682 | -0.01(-0.04%) |
Aug 05, 2022 | 24.53 | 24.90 | 24.45 | 24.68 | 175,651 | +0.15(+0.61%) |
Aug 04, 2022 | 24.17 | 24.71 | 24.17 | 24.53 | 76,720 | +0.37(+1.53%) |
Aug 03, 2022 | 24.12 | 24.24 | 23.87 | 24.16 | 109,761 | +0.12(+0.50%) |
Aug 02, 2022 | 24.37 | 24.49 | 24.04 | 24.04 | 97,766 | -0.61(-2.47%) |
Aug 01, 2022 | 24.41 | 24.70 | 24.17 | 24.65 | 346,548 | -0.35(-1.40%) |
Jul 29, 2022 | 25.26 | 25.50 | 24.76 | 25.00 | 242,066 | +0.19(+0.77%) |
Jul 28, 2022 | 24.66 | 24.94 | 24.61 | 24.81 | 297,498 | +0.48(+1.97%) |
Jul 27, 2022 | 24.22 | 24.35 | 24.02 | 24.33 | 78,629 | +0.20(+0.83%) |
Jul 26, 2022 | 24.16 | 24.25 | 23.73 | 24.13 | 277,593 | +0.60(+2.55%) |
Jul 25, 2022 | 23.40 | 23.60 | 23.11 | 23.53 | 118,036 | +0.64(+2.80%) |
Jul 22, 2022 | 23.15 | 23.54 | 22.87 | 22.89 | 276,581 | -0.40(-1.72%) |
Jul 21, 2022 | 23.34 | 23.80 | 23.18 | 23.29 | 148,265 | -0.59(-2.47%) |
Jul 20, 2022 | 23.95 | 24.00 | 23.74 | 23.88 | 94,926 | -0.20(-0.83%) |
Jul 19, 2022 | 23.85 | 24.20 | 23.68 | 24.08 | 163,988 | -0.51(-2.07%) |
Jul 18, 2022 | 24.74 | 25.05 | 24.51 | 24.59 | 141,442 | +0.27(+1.11%) |
Jul 15, 2022 | 24.40 | 24.57 | 24.03 | 24.32 | 141,180 | +0.03(+0.12%) |
Jul 14, 2022 | 23.86 | 24.45 | 23.86 | 24.29 | 153,077 | +0.22(+0.91%) |
Jul 13, 2022 | 23.81 | 24.40 | 23.68 | 24.07 | 215,437 | +0.41(+1.73%) |
Jul 12, 2022 | 24.71 | 24.80 | 23.58 | 23.66 | 334,810 | -1.41(-5.62%) |
Jul 11, 2022 | 25.75 | 25.79 | 25.03 | 25.07 | 306,971 | -0.10(-0.40%) |
Jul 08, 2022 | 24.45 | 25.18 | 24.39 | 25.17 | 385,994 | +1.06(+4.40%) |
Jul 07, 2022 | 24.28 | 24.63 | 23.99 | 24.11 | 350,345 | +0.37(+1.56%) |
Jul 06, 2022 | 23.63 | 23.82 | 23.17 | 23.74 | 369,062 | +0.29(+1.24%) |
Jul 05, 2022 | 24.43 | 24.53 | 23.31 | 23.45 | 714,297 | -1.16(-4.71%) |
Jul 01, 2022 | 25.14 | 25.18 | 24.57 | 24.61 | 469,557 | -0.55(-2.19%) |
Jun 30, 2022 | 26.00 | 26.24 | 25.04 | 25.16 | 566,859 | -1.09(-4.15%) |
Jun 29, 2022 | 26.41 | 26.44 | 26.20 | 26.25 | 442,259 | -0.05(-0.19%) |
Jun 28, 2022 | 26.45 | 26.69 | 26.29 | 26.30 | 313,105 | +0.14(+0.54%) |
Jun 27, 2022 | 26.31 | 26.39 | 25.84 | 26.16 | 417,299 | -0.65(-2.42%) |
Jun 24, 2022 | 26.62 | 27.00 | 26.50 | 26.81 | 254,385 | +0.66(+2.52%) |
Jun 23, 2022 | 27.00 | 27.11 | 25.88 | 26.15 | 929,052 | -1.37(-4.98%) |
Jun 22, 2022 | 27.59 | 27.98 | 27.51 | 27.52 | 375,056 | -0.28(-1.01%) |
Jun 21, 2022 | 28.15 | 28.42 | 27.45 | 27.80 | 783,611 | -1.06(-3.67%) |
Jun 17, 2022 | 29.46 | 29.53 | 28.74 | 28.86 | 518,048 | -0.24(-0.82%) |
Jun 16, 2022 | 28.80 | 29.29 | 28.80 | 29.10 | 548,660 | +0.45(+1.57%) |
Jun 15, 2022 | 28.25 | 28.91 | 28.25 | 28.65 | 271,522 | +0.12(+0.42%) |
Jun 14, 2022 | 28.64 | 28.79 | 28.48 | 28.53 | 552,410 | -0.12(-0.42%) |
Jun 13, 2022 | 28.92 | 29.02 | 28.27 | 28.65 | 679,035 | -0.14(-0.49%) |
Jun 10, 2022 | 28.54 | 28.81 | 28.34 | 28.79 | 418,875 | +0.28(+0.98%) |
Jun 09, 2022 | 28.31 | 28.82 | 28.30 | 28.51 | 225,034 | +0.01(+0.04%) |
Jun 08, 2022 | 28.76 | 28.82 | 28.38 | 28.50 | 224,425 | -0.02(-0.07%) |
Jun 07, 2022 | 28.15 | 28.64 | 28.05 | 28.52 | 208,744 | +0.56(+2.00%) |
Jun 06, 2022 | 27.83 | 28.00 | 27.66 | 27.96 | 298,520 | +0.40(+1.45%) |
Jun 03, 2022 | 27.49 | 27.77 | 27.49 | 27.56 | 155,093 | -0.01(-0.04%) |
Jun 02, 2022 | 27.70 | 27.80 | 27.50 | 27.57 | 688,786 | +0.10(+0.36%) |
Jun 01, 2022 | 28.26 | 28.39 | 27.20 | 27.47 | 784,071 | -0.75(-2.66%) |
May 31, 2022 | 28.77 | 28.81 | 28.08 | 28.22 | 391,494 | -0.67(-2.32%) |
May 27, 2022 | 28.67 | 28.99 | 28.67 | 28.89 | 223,693 | +0.43(+1.51%) |
May 26, 2022 | 28.39 | 28.79 | 28.25 | 28.46 | 267,385 | -0.08(-0.28%) |
May 25, 2022 | 28.23 | 28.67 | 28.12 | 28.54 | 492,328 | -0.19(-0.66%) |
May 24, 2022 | 29.12 | 29.12 | 28.35 | 28.73 | 278,414 | -0.50(-1.71%) |
May 23, 2022 | 29.20 | 29.27 | 28.87 | 29.23 | 210,682 | +0.26(+0.90%) |
May 20, 2022 | 28.98 | 29.05 | 28.81 | 28.97 | 385,457 | -0.07(-0.24%) |
May 19, 2022 | 28.83 | 29.33 | 28.80 | 29.04 | 266,958 | -0.12(-0.41%) |
May 18, 2022 | 29.72 | 29.72 | 29.06 | 29.16 | 503,999 | -0.71(-2.38%) |
May 17, 2022 | 29.98 | 30.04 | 29.81 | 29.87 | 496,629 | -0.11(-0.37%) |
May 16, 2022 | 29.63 | 29.98 | 29.60 | 29.98 | 567,549 | +0.67(+2.29%) |
May 13, 2022 | 29.64 | 29.64 | 29.12 | 29.31 | 258,562 | -0.31(-1.05%) |
May 12, 2022 | 29.22 | 29.74 | 29.05 | 29.62 | 673,542 | +0.41(+1.40%) |
May 11, 2022 | 28.79 | 29.24 | 28.79 | 29.21 | 693,508 | +0.65(+2.28%) |
May 10, 2022 | 28.34 | 28.61 | 28.23 | 28.56 | 266,401 | +0.36(+1.28%) |
May 09, 2022 | 28.45 | 28.66 | 28.15 | 28.20 | 576,547 | -0.73(-2.52%) |
May 06, 2022 | 29.37 | 29.37 | 28.65 | 28.93 | 476,928 | -0.48(-1.63%) |
May 05, 2022 | 29.50 | 29.50 | 29.17 | 29.41 | 386,693 | +0.11(+0.38%) |
May 04, 2022 | 29.52 | 29.57 | 29.01 | 29.30 | 261,075 | +0.01(+0.03%) |
May 03, 2022 | 29.76 | 29.91 | 29.14 | 29.29 | 360,013 | -0.34(-1.15%) |
May 02, 2022 | 29.65 | 29.70 | 29.18 | 29.63 | 577,966 | -0.35(-1.17%) |
Apr 29, 2022 | 30.05 | 30.30 | 29.93 | 29.98 | 562,265 | -0.02(-0.07%) |
Apr 28, 2022 | 30.12 | 30.18 | 29.80 | 30.00 | 384,165 | -0.05(-0.17%) |
Apr 27, 2022 | 29.59 | 30.10 | 29.50 | 30.05 | 713,142 | +0.37(+1.25%) |
Apr 26, 2022 | 29.64 | 29.81 | 29.25 | 29.68 | 398,096 | +0.34(+1.16%) |
Apr 25, 2022 | 28.85 | 29.35 | 28.70 | 29.34 | 455,347 | +0.40(+1.38%) |
Apr 22, 2022 | 29.54 | 29.59 | 28.84 | 28.94 | 467,947 | -0.46(-1.56%) |
Apr 21, 2022 | 29.74 | 29.74 | 29.34 | 29.40 | 433,481 | -0.48(-1.61%) |
Apr 20, 2022 | 29.68 | 29.90 | 29.31 | 29.88 | 362,292 | +0.21(+0.71%) |
Apr 19, 2022 | 29.76 | 29.85 | 29.61 | 29.67 | 492,233 | -0.18(-0.60%) |
Apr 18, 2022 | 29.58 | 29.94 | 29.50 | 29.85 | 792,355 | +0.64(+2.19%) |
Apr 14, 2022 | 29.16 | 29.28 | 28.95 | 29.21 | 473,434 | +0.11(+0.38%) |
Apr 13, 2022 | 28.86 | 29.17 | 28.60 | 29.10 | 544,783 | +0.22(+0.76%) |
Apr 12, 2022 | 28.74 | 28.94 | 28.72 | 28.88 | 619,521 | +0.48(+1.69%) |
Apr 11, 2022 | 28.65 | 28.68 | 28.25 | 28.40 | 431,552 | +0.06(+0.21%) |
Apr 08, 2022 | 28.11 | 28.40 | 27.92 | 28.34 | 314,655 | +0.27(+0.96%) |
Apr 07, 2022 | 27.79 | 28.09 | 27.70 | 28.07 | 236,371 | +0.19(+0.68%) |
Apr 06, 2022 | 27.84 | 28.07 | 27.71 | 27.88 | 277,166 | +0.00(+0.00%) |
Apr 05, 2022 | 28.05 | 28.19 | 27.84 | 27.88 | 514,877 | +0.23(+0.83%) |
Apr 04, 2022 | 27.55 | 27.67 | 27.38 | 27.65 | 377,351 | +0.59(+2.18%) |
Apr 01, 2022 | 27.22 | 27.38 | 26.92 | 27.06 | 383,052 | -0.10(-0.37%) |
Mar 31, 2022 | 26.51 | 27.73 | 26.34 | 27.16 | 819,455 | +0.80(+3.03%) |
Mar 30, 2022 | 26.38 | 26.72 | 26.21 | 26.36 | 206,713 | +0.32(+1.23%) |
Mar 29, 2022 | 25.97 | 26.13 | 25.25 | 26.04 | 653,387 | -0.65(-2.44%) |
Mar 28, 2022 | 26.58 | 26.71 | 26.41 | 26.69 | 290,703 | -0.19(-0.71%) |
Mar 25, 2022 | 26.80 | 26.92 | 26.65 | 26.88 | 306,825 | +0.19(+0.71%) |
Mar 24, 2022 | 26.94 | 26.94 | 26.64 | 26.69 | 247,837 | -0.30(-1.11%) |
Mar 23, 2022 | 27.05 | 27.30 | 26.90 | 26.99 | 347,225 | +0.17(+0.63%) |
Mar 22, 2022 | 26.85 | 26.85 | 26.49 | 26.82 | 304,360 | +0.07(+0.26%) |
Mar 21, 2022 | 26.49 | 26.94 | 26.36 | 26.75 | 712,756 | +0.74(+2.85%) |
Mar 18, 2022 | 26.07 | 26.07 | 25.71 | 26.01 | 151,178 | -0.11(-0.42%) |
Mar 17, 2022 | 25.62 | 26.19 | 25.62 | 26.12 | 254,555 | +0.78(+3.08%) |
Mar 16, 2022 | 26.21 | 26.21 | 25.18 | 25.34 | 469,207 | -0.88(-3.36%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.65 | 26.22 | 192,621 | +0.22(+0.85%) |
Mar 14, 2022 | 26.40 | 26.64 | 25.93 | 26.00 | 455,182 | -0.59(-2.22%) |
Mar 11, 2022 | 26.16 | 26.62 | 26.02 | 26.59 | 290,519 | +0.21(+0.80%) |
Mar 10, 2022 | 26.14 | 26.55 | 25.85 | 26.38 | 351,666 | +0.55(+2.13%) |
Mar 09, 2022 | 25.93 | 26.14 | 25.51 | 25.83 | 413,731 | -0.44(-1.67%) |
Mar 08, 2022 | 26.11 | 26.58 | 25.47 | 26.27 | 866,254 | -0.32(-1.20%) |
Mar 07, 2022 | 26.31 | 26.62 | 25.81 | 26.59 | 1,309,966 | +0.45(+1.72%) |
Mar 04, 2022 | 26.68 | 27.77 | 25.35 | 26.14 | 1,976,661 | +0.61(+2.39%) |
Mar 03, 2022 | 25.34 | 26.29 | 25.12 | 25.53 | 1,504,927 | +0.28(+1.11%) |
Mar 02, 2022 | 25.72 | 25.72 | 24.85 | 25.25 | 435,397 | -0.38(-1.48%) |
Mar 01, 2022 | 25.46 | 25.65 | 25.30 | 25.63 | 637,240 | +1.05(+4.27%) |
Feb 28, 2022 | 24.10 | 24.67 | 23.92 | 24.58 | 455,430 | +1.20(+5.13%) |
Feb 25, 2022 | 23.73 | 23.65 | 23.20 | 23.38 | 487,440 | -1.12(-4.57%) |
Feb 24, 2022 | 25.71 | 25.75 | 24.30 | 24.50 | 819,553 | +0.16(+0.66%) |
Feb 23, 2022 | 24.14 | 24.41 | 23.99 | 24.34 | 340,669 | +0.13(+0.54%) |
Feb 22, 2022 | 23.78 | 24.22 | 23.67 | 24.21 | 352,787 | +0.60(+2.54%) |
Feb 18, 2022 | 23.61 | 0 | +0.21(+0.90%) | |||
Feb 17, 2022 | 23.33 | 23.48 | 23.23 | 23.40 | 214,107 | +0.09(+0.39%) |
Feb 16, 2022 | 23.12 | 23.39 | 23.12 | 23.31 | 224,945 | +0.25(+1.08%) |
Feb 15, 2022 | 23.33 | 23.33 | 23.01 | 23.06 | 199,076 | -0.60(-2.54%) |
Feb 14, 2022 | 23.36 | 23.68 | 23.17 | 23.66 | 232,620 | +0.17(+0.72%) |
Feb 11, 2022 | 23.16 | 23.61 | 23.10 | 23.49 | 231,188 | +0.43(+1.86%) |
Feb 10, 2022 | 23.50 | 23.77 | 23.00 | 23.06 | 370,344 | -0.22(-0.95%) |
Feb 09, 2022 | 23.00 | 23.30 | 22.93 | 23.28 | 272,166 | +0.33(+1.44%) |
Feb 08, 2022 | 22.90 | 23.02 | 22.76 | 22.95 | 303,368 | -0.10(-0.43%) |
Feb 07, 2022 | 22.87 | 23.05 | 22.75 | 23.05 | 287,398 | +0.49(+2.17%) |
Feb 04, 2022 | 22.32 | 22.59 | 22.29 | 22.56 | 107,967 | +0.20(+0.89%) |
Feb 03, 2022 | 22.32 | 22.36 | 119,931 | -0.18(-0.80%) | ||
Feb 02, 2022 | 22.98 | 22.98 | 22.34 | 22.54 | 138,172 | -0.35(-1.53%) |
Feb 01, 2022 | 22.68 | 22.96 | 22.65 | 22.89 | 144,162 | +0.28(+1.24%) |
Jan 31, 2022 | 22.92 | 22.61 | 201,985 | -0.14(-0.62%) | ||
Jan 28, 2022 | 22.41 | 22.75 | 22.41 | 22.75 | 145,561 | +0.34(+1.52%) |
Jan 27, 2022 | 22.59 | 22.59 | 22.36 | 22.41 | 206,014 | -0.16(-0.71%) |
Jan 26, 2022 | 22.43 | 22.61 | 22.30 | 22.57 | 119,960 | +0.17(+0.76%) |
Jan 25, 2022 | 22.36 | 22.62 | 22.33 | 22.40 | 337,388 | +0.05(+0.22%) |
Jan 24, 2022 | 22.17 | 22.35 | 21.92 | 22.35 | 186,609 | +0.09(+0.40%) |
Jan 21, 2022 | 22.05 | 22.28 | 21.98 | 22.26 | 100,543 | +0.20(+0.91%) |
Jan 20, 2022 | 22.14 | 22.25 | 22.01 | 22.06 | 115,032 | -0.13(-0.59%) |
Jan 19, 2022 | 22.00 | 22.28 | 21.98 | 22.19 | 231,442 | +0.35(+1.60%) |
Jan 18, 2022 | 21.60 | 21.86 | 21.59 | 21.84 | 45,650 | +0.01(+0.05%) |
Jan 14, 2022 | 21.83 | 0 | +0.31(+1.44%) | |||
Jan 13, 2022 | 21.74 | 21.74 | 21.46 | 21.52 | 68,500 | -0.32(-1.47%) |
Jan 12, 2022 | 21.88 | 21.95 | 21.56 | 21.84 | 167,503 | -0.03(-0.14%) |
Jan 11, 2022 | 21.91 | 21.96 | 21.79 | 21.87 | 85,865 | +0.05(+0.23%) |
Jan 10, 2022 | 21.89 | 21.90 | 21.70 | 21.82 | 42,433 | -0.20(-0.91%) |
Jan 07, 2022 | 21.81 | 22.02 | 21.72 | 22.02 | 54,729 | +0.13(+0.59%) |
Jan 06, 2022 | 21.75 | 21.93 | 21.65 | 21.89 | 101,207 | +0.07(+0.32%) |
Jan 05, 2022 | 21.95 | 22.01 | 21.81 | 21.82 | 111,747 | -0.22(-1.00%) |
Jan 04, 2022 | 21.57 | 22.04 | 21.57 | 22.04 | 112,963 | +0.54(+2.51%) |
Jan 03, 2022 | 21.75 | 21.77 | 21.34 | 21.50 | 109,791 | -0.04(-0.19%) |
Dec 31, 2021 | 21.59 | 21.73 | 21.54 | 21.54 | 44,531 | -0.03(-0.14%) |
Dec 30, 2021 | 21.81 | 21.86 | 21.51 | 21.57 | 167,356 | -0.40(-1.82%) |
Dec 29, 2021 | 21.75 | 22.08 | 21.62 | 21.97 | 133,656 | +0.11(+0.50%) |
Dec 28, 2021 | 22.22 | 22.23 | 21.85 | 21.86 | 112,709 | -0.41(-1.84%) |
Dec 27, 2021 | 22.16 | 22.28 | 22.08 | 22.27 | 148,888 | +0.22(+1.00%) |
Dec 23, 2021 | 21.86 | 22.05 | 21.85 | 22.05 | 126,502 | +0.15(+0.68%) |
Dec 22, 2021 | 21.88 | 22.00 | 21.77 | 21.90 | 200,520 | +0.20(+0.92%) |
Dec 21, 2021 | 21.40 | 21.77 | 21.40 | 21.70 | 56,233 | +0.20(+0.93%) |
Dec 20, 2021 | 21.49 | 21.58 | 21.40 | 21.50 | 90,105 | -0.01(-0.05%) |
Dec 17, 2021 | 21.46 | 21.75 | 21.46 | 21.51 | 158,031 | -0.06(-0.28%) |
Dec 16, 2021 | 21.42 | 21.58 | 21.37 | 21.57 | 35,954 | +0.15(+0.70%) |
Dec 15, 2021 | 21.59 | 21.68 | 21.23 | 21.42 | 256,551 | -0.09(-0.44%) |
Dec 14, 2021 | 21.28 | 21.66 | 21.28 | 21.52 | 74,117 | +0.16(+0.73%) |
Dec 13, 2021 | 21.54 | 21.54 | 21.31 | 21.36 | 90,568 | -0.23(-1.09%) |
Dec 10, 2021 | 21.61 | 21.70 | 21.50 | 21.59 | 52,220 | -0.04(-0.16%) |
Dec 09, 2021 | 21.50 | 21.70 | 21.37 | 21.63 | 83,741 | +0.06(+0.28%) |
Dec 08, 2021 | 21.40 | 21.66 | 21.40 | 21.57 | 70,868 | -0.01(-0.05%) |
Dec 07, 2021 | 21.52 | 21.68 | 21.37 | 21.58 | 99,850 | +0.06(+0.28%) |
Dec 06, 2021 | 21.41 | 21.52 | 21.21 | 21.52 | 146,420 | +0.04(+0.19%) |
Dec 03, 2021 | 21.46 | 21.57 | 21.36 | 21.48 | 86,911 | +0.20(+0.94%) |
Dec 02, 2021 | 21.37 | 21.44 | 21.24 | 21.28 | 446,116 | +0.21(+1.00%) |
Dec 01, 2021 | 21.05 | 21.24 | 20.98 | 21.07 | 170,832 | +0.04(+0.19%) |
Nov 30, 2021 | 21.22 | 21.36 | 21.00 | 21.03 | 296,281 | -0.51(-2.37%) |
Nov 29, 2021 | 21.88 | 21.88 | 21.40 | 21.54 | 114,121 | -0.34(-1.55%) |
Nov 26, 2021 | 21.43 | 21.88 | 20.81 | 21.88 | 147,719 | +0.28(+1.30%) |
Nov 24, 2021 | 21.85 | 21.99 | 21.57 | 21.60 | 170,942 | -0.17(-0.78%) |
Nov 23, 2021 | 21.55 | 21.77 | 21.48 | 21.77 | 135,003 | +0.18(+0.83%) |
Nov 22, 2021 | 21.52 | 21.64 | 21.45 | 21.59 | 140,172 | +0.20(+0.94%) |
Nov 19, 2021 | 21.36 | 21.49 | 21.25 | 21.39 | 103,192 | +0.00(+0.00%) |
Nov 18, 2021 | 21.57 | 21.43 | 21.39 | 21.39 | 88,134 | -0.10(-0.47%) |
Nov 17, 2021 | 21.41 | 21.73 | 21.41 | 21.49 | 136,692 | +0.14(+0.66%) |
Nov 16, 2021 | 21.54 | 21.54 | 21.30 | 21.35 | 81,031 | -0.12(-0.56%) |
Nov 15, 2021 | 21.42 | 21.56 | 21.34 | 21.47 | 71,290 | -0.06(-0.28%) |
Nov 12, 2021 | 21.36 | 21.65 | 21.22 | 21.53 | 114,298 | +0.25(+1.17%) |
Nov 11, 2021 | 21.39 | 21.62 | 21.22 | 21.28 | 119,359 | -0.08(-0.37%) |
Nov 10, 2021 | 21.05 | 21.36 | 104,047 | +0.38(+1.81%) | ||
Nov 09, 2021 | 20.85 | 21.18 | 20.69 | 20.98 | 139,076 | +0.18(+0.87%) |
Nov 08, 2021 | 20.80 | 20.91 | 20.76 | 20.80 | 101,769 | -0.02(-0.10%) |
Nov 05, 2021 | 21.00 | 21.04 | 20.82 | 20.82 | 109,244 | -0.20(-0.95%) |
Nov 04, 2021 | 21.37 | 21.39 | 20.94 | 21.02 | 98,616 | -0.15(-0.71%) |
Nov 03, 2021 | 21.40 | 21.47 | 21.13 | 21.17 | 137,345 | -0.29(-1.35%) |
Nov 02, 2021 | 21.70 | 21.85 | 21.40 | 21.46 | 163,251 | -0.20(-0.92%) |
Nov 01, 2021 | 21.42 | 21.74 | 21.47 | 21.66 | 146,432 | +0.29(+1.36%) |
Oct 29, 2021 | 21.24 | 21.37 | 21.03 | 21.37 | 147,778 | +0.14(+0.66%) |
Oct 28, 2021 | 21.03 | 21.40 | 20.94 | 21.23 | 156,695 | +0.19(+0.90%) |
Oct 27, 2021 | 20.50 | 21.17 | 20.46 | 21.04 | 222,467 | +0.54(+2.63%) |
Oct 26, 2021 | 20.36 | 20.50 | 149,500 | +0.11(+0.54%) | ||
Oct 25, 2021 | 20.46 | 20.46 | 20.31 | 20.39 | 89,750 | +0.01(+0.05%) |
Oct 22, 2021 | 20.24 | 20.41 | 20.24 | 20.38 | 104,846 | +0.17(+0.84%) |
Oct 21, 2021 | 20.32 | 20.38 | 20.17 | 20.21 | 81,375 | -0.23(-1.13%) |
Oct 20, 2021 | 20.21 | 20.48 | 20.12 | 20.44 | 129,368 | +0.33(+1.64%) |
Oct 19, 2021 | 20.22 | 20.28 | 20.06 | 20.11 | 151,267 | -0.04(-0.20%) |
Oct 18, 2021 | 19.87 | 20.20 | 19.83 | 20.15 | 711,794 | +0.13(+0.65%) |
Oct 15, 2021 | 19.89 | 20.07 | 19.86 | 20.02 | 144,607 | +0.35(+1.78%) |
Oct 14, 2021 | 19.65 | 19.77 | 19.56 | 19.67 | 687,441 | +0.14(+0.72%) |
Oct 13, 2021 | 19.81 | 19.87 | 19.37 | 19.53 | 447,967 | -0.43(-2.15%) |
Oct 12, 2021 | 20.20 | 20.20 | 19.81 | 19.96 | 419,182 | -0.31(-1.53%) |
Oct 11, 2021 | 20.26 | 20.32 | 20.10 | 20.27 | 864,623 | +0.13(+0.65%) |
Oct 08, 2021 | 20.37 | 20.37 | 20.14 | 20.14 | 44,173 | -0.10(-0.49%) |
Oct 07, 2021 | 20.28 | 20.28 | 20.02 | 20.24 | 184,661 | -0.06(-0.30%) |
Oct 06, 2021 | 20.49 | 20.57 | 20.20 | 20.30 | 60,834 | -0.01(-0.05%) |
Oct 05, 2021 | 20.38 | 20.47 | 20.26 | 20.31 | 172,046 | -0.21(-1.02%) |
Oct 04, 2021 | 20.31 | 20.71 | 20.31 | 20.52 | 176,092 | +0.01(+0.05%) |
Oct 01, 2021 | 20.34 | 20.55 | 20.18 | 20.51 | 159,330 | +0.34(+1.69%) |
Sep 30, 2021 | 20.26 | 20.53 | 19.89 | 20.17 | 183,857 | -0.08(-0.40%) |
Sep 29, 2021 | 20.15 | 20.32 | 20.09 | 20.25 | 112,845 | +0.19(+0.95%) |
Sep 28, 2021 | 20.25 | 20.27 | 20.03 | 20.06 | 89,706 | -0.17(-0.84%) |
Sep 27, 2021 | 19.72 | 20.25 | 19.69 | 20.23 | 179,910 | +0.50(+2.53%) |
Sep 24, 2021 | 19.80 | 19.80 | 19.66 | 19.73 | 36,707 | -0.08(-0.40%) |
Sep 23, 2021 | 19.58 | 19.85 | 19.53 | 19.81 | 71,771 | +0.18(+0.92%) |
Sep 22, 2021 | 19.48 | 19.67 | 19.47 | 19.63 | 144,115 | +0.27(+1.39%) |
Sep 21, 2021 | 19.55 | 19.55 | 19.28 | 19.36 | 75,469 | -0.23(-1.17%) |
Sep 20, 2021 | 19.44 | 19.64 | 19.34 | 19.59 | 209,826 | -0.15(-0.76%) |
Sep 17, 2021 | 19.80 | 19.80 | 19.59 | 19.74 | 52,492 | -0.04(-0.20%) |
Sep 16, 2021 | 19.95 | 20.03 | 19.77 | 19.78 | 75,233 | -0.20(-1.00%) |
Sep 15, 2021 | 19.79 | 19.99 | 19.65 | 19.98 | 157,980 | +0.39(+1.99%) |
Sep 14, 2021 | 19.48 | 19.62 | 19.41 | 19.59 | 59,015 | +0.24(+1.24%) |
Sep 13, 2021 | 19.40 | 19.50 | 19.25 | 19.35 | 135,329 | -0.12(-0.62%) |
Sep 10, 2021 | 19.24 | 19.69 | 18.92 | 19.47 | 171,958 | +0.21(+1.09%) |
Sep 09, 2021 | 19.21 | 19.35 | 19.15 | 19.26 | 103,573 | -0.07(-0.36%) |
Sep 08, 2021 | 19.39 | 19.51 | 19.24 | 19.33 | 200,814 | +0.03(+0.16%) |
Sep 07, 2021 | 19.68 | 19.73 | 19.30 | 19.30 | 145,175 | -0.38(-1.93%) |
Sep 03, 2021 | 19.65 | 19.86 | 19.64 | 19.68 | 66,578 | -0.02(-0.10%) |
Sep 02, 2021 | 19.69 | 19.89 | 19.59 | 19.70 | 55,134 | -0.01(-0.05%) |