Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 28.64 | 29.01 | 28.54 | 28.90 | 993,116 | +0.15(+0.52%) |
Aug 30, 2022 | 29.34 | 29.60 | 28.70 | 28.75 | 1,245,156 | -0.70(-2.38%) |
Aug 29, 2022 | 29.58 | 29.64 | 29.13 | 29.45 | 895,016 | -0.24(-0.81%) |
Aug 26, 2022 | 30.33 | 30.34 | 29.52 | 29.69 | 1,191,976 | -0.55(-1.82%) |
Aug 25, 2022 | 30.46 | 30.63 | 29.61 | 30.24 | 1,122,062 | -0.21(-0.69%) |
Aug 24, 2022 | 30.29 | 30.62 | 30.13 | 30.45 | 955,209 | +0.09(+0.30%) |
Aug 23, 2022 | 31.62 | 31.62 | 30.09 | 30.36 | 1,444,610 | -1.17(-3.71%) |
Aug 22, 2022 | 31.20 | 31.65 | 30.99 | 31.53 | 1,512,865 | +0.23(+0.73%) |
Aug 19, 2022 | 31.10 | 31.48 | 30.88 | 31.30 | 1,333,719 | +0.11(+0.35%) |
Aug 18, 2022 | 30.46 | 31.24 | 30.43 | 31.19 | 1,070,814 | +0.86(+2.84%) |
Aug 17, 2022 | 30.45 | 30.75 | 30.12 | 30.33 | 1,014,922 | -0.25(-0.82%) |
Aug 16, 2022 | 29.93 | 30.87 | 29.70 | 30.58 | 1,414,934 | +0.89(+3.00%) |
Aug 15, 2022 | 28.85 | 29.74 | 28.84 | 29.69 | 1,097,909 | +0.50(+1.71%) |
Aug 12, 2022 | 29.18 | 29.54 | 28.84 | 29.19 | 1,136,865 | +0.09(+0.31%) |
Aug 11, 2022 | 29.94 | 30.20 | 28.95 | 29.10 | 2,174,993 | -1.02(-3.39%) |
Aug 10, 2022 | 30.18 | 30.64 | 29.61 | 30.12 | 1,765,210 | +0.30(+1.01%) |
Aug 09, 2022 | 30.09 | 30.71 | 29.80 | 29.82 | 1,656,537 | -0.25(-0.83%) |
Aug 08, 2022 | 30.34 | 30.63 | 29.56 | 30.07 | 2,446,723 | -0.21(-0.69%) |
Aug 05, 2022 | 30.80 | 30.80 | 29.66 | 30.28 | 2,160,084 | -0.55(-1.78%) |
Aug 04, 2022 | 29.81 | 31.49 | 29.66 | 30.83 | 5,752,909 | +3.66(+13.47%) |
Aug 03, 2022 | 27.14 | 27.30 | 26.79 | 27.17 | 2,068,191 | +0.17(+0.63%) |
Aug 02, 2022 | 27.85 | 27.85 | 26.95 | 27.00 | 1,755,974 | -0.55(-2.00%) |
Aug 01, 2022 | 27.52 | 27.86 | 27.24 | 27.55 | 2,226,000 | -0.09(-0.33%) |
Jul 29, 2022 | 27.32 | 27.82 | 27.11 | 27.64 | 1,653,800 | +0.18(+0.66%) |
Jul 28, 2022 | 27.35 | 27.52 | 27.08 | 27.46 | 1,051,637 | +0.11(+0.40%) |
Jul 27, 2022 | 27.09 | 27.54 | 26.51 | 27.35 | 1,365,738 | +0.39(+1.45%) |
Jul 26, 2022 | 26.79 | 26.98 | 26.20 | 26.96 | 1,063,677 | -0.34(-1.25%) |
Jul 25, 2022 | 27.65 | 27.75 | 27.14 | 27.30 | 1,212,153 | -0.31(-1.12%) |
Jul 22, 2022 | 27.03 | 27.71 | 27.03 | 27.61 | 1,190,802 | +0.54(+1.99%) |
Jul 21, 2022 | 26.94 | 27.37 | 26.63 | 27.07 | 1,545,766 | -0.11(-0.40%) |
Jul 20, 2022 | 27.18 | 27.62 | 26.83 | 27.18 | 1,412,564 | -0.01(-0.04%) |
Jul 19, 2022 | 27.42 | 27.65 | 27.01 | 27.19 | 1,605,574 | -0.02(-0.07%) |
Jul 18, 2022 | 27.51 | 27.72 | 27.17 | 27.21 | 1,343,984 | -0.23(-0.84%) |
Jul 15, 2022 | 27.26 | 27.49 | 26.77 | 27.44 | 1,664,695 | +0.68(+2.54%) |
Jul 14, 2022 | 26.58 | 26.80 | 26.03 | 26.76 | 1,555,400 | -0.16(-0.59%) |
Jul 13, 2022 | 26.30 | 27.26 | 26.30 | 26.92 | 1,322,951 | +0.39(+1.47%) |
Jul 12, 2022 | 26.51 | 26.77 | 26.26 | 26.53 | 1,488,765 | +0.02(+0.08%) |
Jul 11, 2022 | 26.81 | 26.88 | 26.45 | 26.51 | 1,277,670 | -0.42(-1.56%) |
Jul 08, 2022 | 27.16 | 27.22 | 26.73 | 26.93 | 1,331,141 | -0.16(-0.59%) |
Jul 07, 2022 | 26.22 | 27.15 | 26.22 | 27.09 | 1,367,240 | +0.95(+3.63%) |
Jul 06, 2022 | 25.36 | 26.22 | 25.36 | 26.14 | 1,242,007 | +0.72(+2.83%) |
Jul 05, 2022 | 25.54 | 25.95 | 25.36 | 25.42 | 1,468,656 | -0.28(-1.09%) |
Jul 01, 2022 | 25.38 | 25.77 | 25.03 | 25.70 | 930,024 | +0.38(+1.50%) |
Jun 30, 2022 | 25.34 | 25.70 | 24.95 | 25.32 | 1,515,102 | -0.30(-1.17%) |
Jun 29, 2022 | 25.54 | 25.70 | 25.17 | 25.62 | 1,213,571 | +0.16(+0.63%) |
Jun 28, 2022 | 25.97 | 26.13 | 25.44 | 25.46 | 991,911 | -0.40(-1.55%) |
Jun 27, 2022 | 25.65 | 25.96 | 25.49 | 25.86 | 1,238,504 | +0.12(+0.47%) |
Jun 24, 2022 | 25.26 | 25.76 | 25.07 | 25.74 | 4,252,996 | +0.57(+2.26%) |
Jun 23, 2022 | 25.72 | 25.92 | 25.12 | 25.17 | 1,235,086 | -0.26(-1.02%) |
Jun 22, 2022 | 25.78 | 26.16 | 25.29 | 25.43 | 1,205,241 | -0.54(-2.08%) |
Jun 21, 2022 | 24.94 | 26.14 | 24.94 | 25.97 | 1,385,225 | +1.03(+4.13%) |
Jun 17, 2022 | 26.66 | 26.80 | 24.81 | 24.94 | 3,310,120 | -1.51(-5.71%) |
Jun 16, 2022 | 26.03 | 26.70 | 25.70 | 26.45 | 2,403,290 | +0.03(+0.11%) |
Jun 15, 2022 | 25.52 | 26.74 | 25.52 | 26.42 | 1,831,560 | +1.05(+4.14%) |
Jun 14, 2022 | 25.13 | 25.47 | 24.92 | 25.37 | 1,205,832 | +0.24(+0.96%) |
Jun 13, 2022 | 24.70 | 25.45 | 24.67 | 25.13 | 1,497,976 | -0.01(-0.04%) |
Jun 10, 2022 | 25.11 | 25.49 | 24.89 | 25.14 | 1,549,198 | -0.12(-0.48%) |
Jun 09, 2022 | 25.68 | 25.89 | 25.24 | 25.26 | 1,313,741 | -0.55(-2.13%) |
Jun 08, 2022 | 26.85 | 27.07 | 25.64 | 25.81 | 1,584,213 | -1.20(-4.44%) |
Jun 07, 2022 | 26.93 | 27.09 | 26.42 | 27.01 | 1,481,099 | -0.18(-0.66%) |
Jun 06, 2022 | 27.55 | 27.61 | 27.04 | 27.19 | 1,159,767 | -0.18(-0.66%) |
Jun 03, 2022 | 27.13 | 27.60 | 27.04 | 27.37 | 905,789 | +0.15(+0.55%) |
Jun 02, 2022 | 26.88 | 27.43 | 26.56 | 27.22 | 1,207,301 | +0.49(+1.83%) |
Jun 01, 2022 | 27.13 | 27.26 | 26.38 | 26.73 | 2,064,133 | -0.36(-1.33%) |
May 31, 2022 | 26.49 | 27.14 | 26.09 | 27.09 | 2,215,107 | +0.37(+1.38%) |
May 27, 2022 | 25.98 | 26.74 | 25.97 | 26.72 | 1,332,443 | +0.57(+2.18%) |
May 26, 2022 | 25.44 | 26.24 | 25.06 | 26.15 | 1,575,909 | +0.99(+3.93%) |
May 25, 2022 | 24.60 | 25.31 | 24.34 | 25.16 | 1,709,871 | +0.47(+1.90%) |
May 24, 2022 | 23.56 | 24.72 | 23.56 | 24.69 | 1,951,049 | +1.07(+4.53%) |
May 23, 2022 | 23.38 | 23.74 | 23.38 | 23.62 | 1,239,107 | +0.10(+0.43%) |
May 20, 2022 | 23.11 | 23.53 | 22.76 | 23.52 | 1,599,412 | +0.53(+2.31%) |
May 19, 2022 | 22.93 | 23.17 | 22.56 | 22.99 | 2,163,644 | +0.01(+0.04%) |
May 18, 2022 | 23.52 | 23.63 | 22.67 | 22.98 | 2,038,731 | -1.44(-5.90%) |
May 17, 2022 | 24.41 | 24.73 | 23.94 | 24.42 | 1,563,360 | -0.12(-0.49%) |
May 16, 2022 | 24.78 | 25.25 | 24.47 | 24.54 | 1,476,869 | -0.40(-1.60%) |
May 13, 2022 | 24.96 | 25.14 | 24.56 | 24.94 | 1,714,461 | +0.46(+1.88%) |
May 12, 2022 | 24.11 | 25.06 | 24.11 | 24.48 | 1,919,279 | +0.28(+1.16%) |
May 11, 2022 | 25.63 | 25.97 | 24.12 | 24.20 | 2,374,196 | -1.46(-5.69%) |
May 10, 2022 | 25.09 | 25.69 | 25.09 | 25.66 | 2,995,612 | +0.75(+3.01%) |
May 09, 2022 | 23.78 | 25.24 | 23.71 | 24.91 | 4,133,955 | +0.96(+4.01%) |
May 06, 2022 | 23.60 | 24.57 | 23.55 | 23.95 | 4,464,387 | +0.20(+0.84%) |
May 05, 2022 | 27.00 | 27.00 | 23.24 | 23.75 | 10,588,251 | -7.60(-24.24%) |
May 04, 2022 | 30.94 | 31.66 | 30.60 | 31.35 | 2,682,303 | +0.60(+1.95%) |
May 03, 2022 | 30.45 | 30.89 | 30.05 | 30.75 | 1,615,103 | +0.47(+1.55%) |
May 02, 2022 | 29.97 | 30.79 | 29.83 | 30.28 | 2,056,091 | +0.48(+1.61%) |
Apr 29, 2022 | 31.25 | 31.63 | 29.50 | 29.80 | 2,663,913 | +0.00(+0.00%) |
Apr 28, 2022 | 29.86 | 30.00 | 29.23 | 29.80 | 1,757,755 | -0.26(-0.86%) |
Apr 27, 2022 | 30.65 | 30.69 | 29.72 | 30.06 | 2,110,889 | -0.44(-1.44%) |
Apr 26, 2022 | 31.27 | 31.71 | 30.44 | 30.50 | 1,992,993 | -1.08(-3.42%) |
Apr 25, 2022 | 31.19 | 31.65 | 30.44 | 31.58 | 2,779,227 | +0.24(+0.77%) |
Apr 22, 2022 | 32.00 | 32.15 | 31.26 | 31.34 | 1,001,273 | -0.80(-2.49%) |
Apr 21, 2022 | 32.62 | 32.73 | 31.98 | 32.14 | 1,133,478 | -0.37(-1.14%) |
Apr 20, 2022 | 32.29 | 33.14 | 32.29 | 32.51 | 1,182,384 | -0.10(-0.31%) |
Apr 19, 2022 | 31.53 | 32.77 | 31.46 | 32.61 | 1,336,378 | +1.12(+3.56%) |
Apr 18, 2022 | 32.13 | 32.44 | 31.36 | 31.49 | 1,223,894 | -0.61(-1.90%) |
Apr 14, 2022 | 32.42 | 32.52 | 31.98 | 32.10 | 1,256,652 | -0.22(-0.68%) |
Apr 13, 2022 | 32.80 | 32.84 | 32.01 | 32.32 | 2,067,042 | -0.25(-0.77%) |
Apr 12, 2022 | 33.30 | 33.55 | 32.49 | 32.57 | 1,762,921 | -0.96(-2.86%) |
Apr 11, 2022 | 34.96 | 35.34 | 33.50 | 33.53 | 1,779,257 | -1.22(-3.51%) |
Apr 08, 2022 | 34.11 | 34.92 | 33.97 | 34.75 | 1,656,807 | +1.02(+3.02%) |
Apr 07, 2022 | 33.47 | 34.26 | 33.20 | 33.73 | 2,121,390 | +0.67(+2.03%) |
Apr 06, 2022 | 32.00 | 33.67 | 32.00 | 33.06 | 1,948,381 | +0.84(+2.61%) |
Apr 05, 2022 | 32.10 | 33.34 | 32.10 | 32.22 | 1,553,061 | +0.13(+0.41%) |
Apr 04, 2022 | 32.28 | 32.99 | 32.01 | 32.09 | 1,095,183 | -0.35(-1.08%) |
Apr 01, 2022 | 32.14 | 32.47 | 31.92 | 32.44 | 1,276,252 | +0.46(+1.44%) |
Mar 31, 2022 | 31.99 | 32.53 | 31.77 | 31.98 | 1,072,670 | +0.00(+0.00%) |
Mar 30, 2022 | 32.31 | 32.60 | 31.88 | 31.98 | 1,027,394 | -0.24(-0.74%) |
Mar 29, 2022 | 31.86 | 32.38 | 31.57 | 32.22 | 1,614,740 | -0.15(-0.46%) |
Mar 28, 2022 | 32.78 | 33.09 | 32.02 | 32.37 | 1,160,278 | -0.48(-1.46%) |
Mar 25, 2022 | 32.53 | 33.09 | 32.41 | 32.85 | 1,217,232 | +0.17(+0.52%) |
Mar 24, 2022 | 32.99 | 32.98 | 32.38 | 32.68 | 912,170 | +0.07(+0.21%) |
Mar 23, 2022 | 31.98 | 32.73 | 31.95 | 32.61 | 1,449,899 | +0.50(+1.56%) |
Mar 22, 2022 | 32.06 | 32.38 | 31.41 | 32.11 | 1,326,506 | +0.06(+0.19%) |
Mar 21, 2022 | 32.03 | 32.92 | 31.73 | 32.05 | 1,612,417 | +0.12(+0.38%) |
Mar 18, 2022 | 31.11 | 32.16 | 31.09 | 31.93 | 2,390,425 | +0.68(+2.18%) |
Mar 17, 2022 | 31.16 | 31.89 | 30.85 | 31.25 | 1,437,767 | +0.24(+0.77%) |
Mar 16, 2022 | 31.20 | 31.37 | 30.43 | 31.01 | 1,519,512 | -0.46(-1.46%) |
Mar 15, 2022 | 31.08 | 31.52 | 30.53 | 31.47 | 1,332,469 | +0.33(+1.06%) |
Mar 14, 2022 | 30.52 | 31.55 | 30.17 | 31.14 | 1,502,723 | +0.13(+0.42%) |
Mar 11, 2022 | 31.87 | 32.64 | 30.97 | 31.01 | 1,554,392 | -1.32(-4.08%) |
Mar 10, 2022 | 30.83 | 32.51 | 32.33 | 1,915,904 | +1.44(+4.66%) | |
Mar 09, 2022 | 31.32 | 31.55 | 29.78 | 30.89 | 2,728,964 | -0.60(-1.91%) |
Mar 08, 2022 | 32.85 | 33.68 | 31.48 | 31.49 | 2,546,868 | -2.10(-6.25%) |
Mar 07, 2022 | 32.67 | 34.97 | 32.61 | 33.59 | 3,710,986 | -0.03(-0.09%) |
Mar 04, 2022 | 31.30 | 33.89 | 31.26 | 33.62 | 3,589,618 | +2.18(+6.93%) |
Mar 03, 2022 | 29.63 | 31.64 | 29.55 | 31.44 | 2,909,707 | +2.16(+7.38%) |
Mar 02, 2022 | 28.22 | 29.51 | 28.10 | 29.28 | 1,493,904 | +0.89(+3.13%) |
Mar 01, 2022 | 28.73 | 29.55 | 28.16 | 28.39 | 1,953,505 | -0.09(-0.32%) |
Feb 28, 2022 | 29.20 | 29.29 | 28.24 | 28.48 | 2,613,232 | -0.71(-2.43%) |
Feb 25, 2022 | 29.28 | 29.34 | 27.41 | 29.19 | 3,100,153 | +1.39(+5.00%) |
Feb 24, 2022 | 28.00 | 28.99 | 27.32 | 27.80 | 2,728,927 | -0.88(-3.07%) |
Feb 23, 2022 | 29.17 | 29.55 | 28.62 | 28.68 | 1,919,773 | +0.21(+0.74%) |
Feb 22, 2022 | 29.36 | 29.36 | 28.43 | 28.47 | 1,693,760 | -0.65(-2.23%) |
Feb 18, 2022 | 29.12 | 0 | +0.16(+0.55%) | |||
Feb 17, 2022 | 29.03 | 29.73 | 28.86 | 28.96 | 1,588,678 | -0.07(-0.24%) |
Feb 16, 2022 | 29.76 | 29.94 | 28.77 | 29.03 | 1,245,318 | -0.74(-2.49%) |
Feb 15, 2022 | 29.36 | 29.96 | 29.17 | 29.77 | 1,224,773 | +0.42(+1.43%) |
Feb 14, 2022 | 29.58 | 29.65 | 28.48 | 29.35 | 1,299,803 | -0.24(-0.81%) |
Feb 11, 2022 | 28.87 | 29.68 | 28.70 | 29.59 | 1,345,795 | +0.87(+3.03%) |
Feb 10, 2022 | 29.14 | 29.19 | 28.62 | 28.72 | 1,200,248 | -0.34(-1.17%) |
Feb 09, 2022 | 29.19 | 29.60 | 28.95 | 29.06 | 1,004,696 | -0.36(-1.22%) |
Feb 08, 2022 | 28.74 | 29.45 | 28.57 | 29.42 | 1,049,218 | +0.68(+2.37%) |
Feb 07, 2022 | 28.86 | 29.03 | 28.55 | 28.74 | 1,268,026 | -0.07(-0.24%) |
Feb 04, 2022 | 28.49 | 28.83 | 27.98 | 28.81 | 1,392,342 | +0.38(+1.34%) |
Feb 03, 2022 | 27.81 | 29.00 | 28.43 | 1,467,350 | +0.34(+1.21%) | |
Feb 02, 2022 | 27.32 | 28.12 | 27.29 | 28.09 | 1,807,877 | +0.97(+3.58%) |
Feb 01, 2022 | 26.83 | 27.54 | 26.63 | 27.12 | 1,807,723 | -0.02(-0.07%) |
Jan 31, 2022 | 26.80 | 27.14 | 27.14 | 2,050,426 | +0.25(+0.93%) | |
Jan 28, 2022 | 27.75 | 27.75 | 26.54 | 26.89 | 2,012,854 | -1.38(-4.88%) |
Jan 27, 2022 | 27.69 | 28.57 | 27.50 | 28.27 | 1,555,057 | +0.60(+2.17%) |
Jan 26, 2022 | 27.89 | 28.36 | 27.45 | 27.67 | 1,892,963 | -0.15(-0.54%) |
Jan 25, 2022 | 29.00 | 29.00 | 27.41 | 27.82 | 3,046,884 | -1.45(-4.95%) |
Jan 24, 2022 | 28.56 | 29.40 | 28.48 | 29.27 | 3,351,806 | +0.70(+2.45%) |
Jan 21, 2022 | 28.44 | 28.70 | 28.16 | 28.57 | 2,068,114 | +0.20(+0.70%) |
Jan 20, 2022 | 29.10 | 29.21 | 28.34 | 28.37 | 1,896,005 | -0.80(-2.74%) |
Jan 19, 2022 | 29.50 | 29.65 | 28.69 | 29.17 | 1,929,179 | -0.47(-1.59%) |
Jan 18, 2022 | 29.10 | 29.68 | 29.10 | 29.64 | 2,068,241 | +0.40(+1.37%) |
Jan 14, 2022 | 29.24 | 0 | -0.21(-0.71%) | |||
Jan 13, 2022 | 29.00 | 29.87 | 28.81 | 29.45 | 2,236,565 | +0.61(+2.12%) |
Jan 12, 2022 | 28.68 | 28.88 | 27.84 | 28.84 | 2,461,210 | +0.10(+0.35%) |
Jan 11, 2022 | 30.85 | 31.24 | 28.54 | 28.74 | 3,487,841 | -2.09(-6.78%) |
Jan 10, 2022 | 30.16 | 30.90 | 29.91 | 30.83 | 2,994,122 | +0.62(+2.05%) |
Jan 07, 2022 | 29.54 | 30.52 | 29.52 | 30.21 | 2,603,597 | +0.86(+2.93%) |
Jan 06, 2022 | 29.04 | 29.50 | 28.31 | 29.35 | 2,676,679 | +0.27(+0.93%) |
Jan 05, 2022 | 30.23 | 30.41 | 29.05 | 29.08 | 2,476,796 | -0.86(-2.87%) |
Jan 04, 2022 | 29.71 | 30.45 | 29.68 | 29.94 | 2,140,770 | +0.17(+0.57%) |
Jan 03, 2022 | 29.68 | 29.81 | 29.25 | 29.77 | 1,583,000 | +0.09(+0.30%) |
Dec 31, 2021 | 29.86 | 30.10 | 29.62 | 29.68 | 1,482,134 | -0.20(-0.67%) |
Dec 30, 2021 | 30.05 | 30.25 | 29.66 | 29.88 | 1,687,091 | -0.17(-0.57%) |
Dec 29, 2021 | 29.58 | 30.61 | 29.51 | 30.05 | 2,818,956 | +0.56(+1.90%) |
Dec 28, 2021 | 28.56 | 29.50 | 28.30 | 29.49 | 1,832,893 | +0.99(+3.47%) |
Dec 27, 2021 | 28.08 | 28.59 | 27.98 | 28.50 | 1,239,108 | +0.52(+1.86%) |
Dec 23, 2021 | 27.80 | 28.19 | 27.80 | 27.98 | 1,216,563 | +0.18(+0.65%) |
Dec 22, 2021 | 27.76 | 28.07 | 27.08 | 27.80 | 1,678,012 | +0.05(+0.18%) |
Dec 21, 2021 | 28.53 | 28.53 | 27.37 | 27.75 | 2,019,560 | -0.77(-2.70%) |
Dec 20, 2021 | 28.01 | 28.86 | 27.91 | 28.52 | 2,322,930 | +0.21(+0.74%) |
Dec 17, 2021 | 28.35 | 29.05 | 28.15 | 28.31 | 3,527,631 | +0.03(+0.11%) |
Dec 16, 2021 | 28.04 | 28.50 | 27.76 | 28.28 | 1,768,121 | +0.23(+0.82%) |
Dec 15, 2021 | 27.63 | 28.14 | 27.33 | 28.05 | 1,679,738 | +0.43(+1.56%) |
Dec 14, 2021 | 27.40 | 27.80 | 27.21 | 27.62 | 1,641,788 | +0.19(+0.69%) |
Dec 13, 2021 | 26.69 | 27.70 | 26.58 | 27.43 | 1,677,121 | +0.64(+2.39%) |
Dec 10, 2021 | 26.31 | 26.87 | 26.31 | 26.79 | 898,132 | +0.45(+1.71%) |
Dec 09, 2021 | 25.91 | 26.40 | 25.81 | 26.34 | 1,111,614 | +0.33(+1.27%) |
Dec 08, 2021 | 26.60 | 26.83 | 25.72 | 26.01 | 1,939,782 | -0.54(-2.03%) |
Dec 07, 2021 | 27.10 | 27.38 | 26.48 | 26.55 | 1,524,533 | -0.38(-1.41%) |
Dec 06, 2021 | 26.41 | 27.39 | 26.41 | 26.93 | 1,777,769 | +0.51(+1.93%) |
Dec 03, 2021 | 26.65 | 26.98 | 26.25 | 26.42 | 2,200,328 | -0.20(-0.75%) |
Dec 02, 2021 | 26.48 | 27.15 | 26.38 | 26.62 | 1,974,861 | +0.31(+1.18%) |
Dec 01, 2021 | 26.61 | 27.15 | 26.29 | 26.31 | 1,595,906 | -0.15(-0.57%) |
Nov 30, 2021 | 26.74 | 27.25 | 26.41 | 26.46 | 2,514,011 | -0.63(-2.33%) |
Nov 29, 2021 | 26.79 | 27.39 | 26.55 | 27.09 | 1,960,874 | +0.20(+0.74%) |
Nov 26, 2021 | 26.79 | 27.35 | 26.71 | 26.89 | 1,343,155 | +0.10(+0.37%) |
Nov 24, 2021 | 26.91 | 27.05 | 26.52 | 26.79 | 2,229,002 | -0.28(-1.03%) |
Nov 23, 2021 | 27.40 | 27.61 | 26.93 | 27.07 | 2,505,282 | -0.28(-1.02%) |
Nov 22, 2021 | 25.86 | 27.41 | 25.85 | 27.35 | 2,689,171 | +1.53(+5.93%) |
Nov 19, 2021 | 25.19 | 25.95 | 25.19 | 25.82 | 2,018,591 | +0.57(+2.26%) |
Nov 18, 2021 | 25.19 | 25.32 | 25.07 | 25.25 | 1,932,383 | +0.20(+0.80%) |
Nov 17, 2021 | 25.04 | 25.30 | 24.60 | 25.05 | 2,295,621 | +0.09(+0.36%) |
Nov 16, 2021 | 24.44 | 24.99 | 24.21 | 24.96 | 1,957,353 | +0.35(+1.42%) |
Nov 15, 2021 | 24.11 | 24.66 | 24.08 | 24.61 | 2,207,775 | +0.49(+2.03%) |
Nov 12, 2021 | 24.15 | 24.32 | 23.89 | 24.12 | 1,125,503 | +0.01(+0.04%) |
Nov 11, 2021 | 23.94 | 24.20 | 23.88 | 24.11 | 1,365,127 | +0.05(+0.21%) |
Nov 10, 2021 | 24.32 | 24.06 | 1,543,992 | -0.27(-1.11%) | ||
Nov 09, 2021 | 24.46 | 24.49 | 23.99 | 24.33 | 1,366,640 | -0.04(-0.16%) |
Nov 08, 2021 | 23.91 | 24.61 | 23.83 | 24.37 | 2,407,208 | +0.24(+0.99%) |
Nov 05, 2021 | 23.61 | 24.58 | 23.36 | 24.13 | 3,720,801 | +1.08(+4.69%) |
Nov 04, 2021 | 23.39 | 23.57 | 22.87 | 23.05 | 2,144,384 | -0.32(-1.37%) |
Nov 03, 2021 | 22.25 | 23.63 | 22.25 | 23.37 | 3,037,247 | +1.17(+5.27%) |
Nov 02, 2021 | 22.40 | 22.59 | 21.89 | 22.20 | 2,798,753 | -0.09(-0.40%) |
Nov 01, 2021 | 22.22 | 21.83 | 21.82 | 22.29 | 2,128,058 | +0.15(+0.68%) |
Oct 29, 2021 | 22.05 | 22.59 | 22.05 | 22.14 | 2,243,892 | +0.11(+0.50%) |
Oct 28, 2021 | 21.68 | 22.04 | 21.42 | 22.03 | 2,175,764 | +0.27(+1.24%) |
Oct 27, 2021 | 22.21 | 22.21 | 21.75 | 21.76 | 1,400,088 | -0.25(-1.14%) |
Oct 26, 2021 | 22.10 | 21.95 | 22.01 | 1,149,146 | -0.16(-0.72%) | |
Oct 25, 2021 | 22.48 | 22.03 | 22.17 | 1,397,661 | -0.25(-1.12%) | |
Oct 22, 2021 | 22.09 | 22.66 | 22.08 | 22.42 | 1,383,584 | +0.29(+1.31%) |
Oct 21, 2021 | 22.31 | 22.42 | 21.83 | 22.13 | 1,899,784 | -0.13(-0.58%) |
Oct 20, 2021 | 22.41 | 22.47 | 22.25 | 22.26 | 1,109,547 | +0.02(+0.09%) |
Oct 19, 2021 | 22.57 | 22.57 | 21.85 | 22.24 | 1,480,217 | -0.18(-0.80%) |
Oct 18, 2021 | 22.06 | 22.49 | 21.88 | 22.42 | 1,548,018 | +0.30(+1.36%) |
Oct 15, 2021 | 22.78 | 22.83 | 22.10 | 22.12 | 1,881,028 | -0.37(-1.65%) |
Oct 14, 2021 | 22.55 | 22.86 | 22.40 | 22.49 | 1,409,610 | -0.04(-0.18%) |
Oct 13, 2021 | 22.58 | 22.74 | 22.32 | 22.53 | 1,057,390 | -0.11(-0.49%) |
Oct 12, 2021 | 22.40 | 22.82 | 22.30 | 22.64 | 1,448,412 | +0.21(+0.94%) |
Oct 11, 2021 | 22.33 | 22.65 | 22.18 | 22.43 | 1,362,224 | +0.10(+0.45%) |
Oct 08, 2021 | 22.16 | 22.55 | 22.16 | 22.33 | 1,715,379 | +0.14(+0.63%) |
Oct 07, 2021 | 22.30 | 22.72 | 22.13 | 22.19 | 2,166,054 | -0.04(-0.18%) |
Oct 06, 2021 | 22.31 | 22.37 | 22.00 | 22.23 | 3,211,493 | +0.08(+0.36%) |
Oct 05, 2021 | 21.56 | 22.29 | 21.18 | 22.15 | 4,020,841 | -0.48(-2.12%) |
Oct 04, 2021 | 22.01 | 22.91 | 21.93 | 22.63 | 3,367,350 | +0.64(+2.91%) |
Oct 01, 2021 | 23.17 | 23.36 | 21.96 | 21.99 | 2,785,835 | -1.18(-5.09%) |
Sep 30, 2021 | 23.47 | 23.52 | 23.16 | 23.17 | 1,674,857 | -0.40(-1.70%) |
Sep 29, 2021 | 23.00 | 23.99 | 23.00 | 23.57 | 2,110,024 | +0.57(+2.48%) |
Sep 28, 2021 | 23.15 | 23.48 | 22.93 | 23.00 | 1,611,978 | -0.04(-0.17%) |
Sep 27, 2021 | 22.40 | 23.14 | 22.30 | 23.04 | 1,444,559 | +0.61(+2.72%) |
Sep 24, 2021 | 22.79 | 23.18 | 22.37 | 22.43 | 1,757,965 | -0.34(-1.49%) |
Sep 23, 2021 | 22.67 | 22.99 | 22.51 | 22.77 | 1,654,647 | +0.33(+1.47%) |
Sep 22, 2021 | 22.75 | 22.89 | 22.41 | 22.44 | 1,424,675 | -0.20(-0.88%) |
Sep 21, 2021 | 22.32 | 22.73 | 22.31 | 22.64 | 1,827,634 | +0.23(+1.03%) |
Sep 20, 2021 | 22.50 | 22.70 | 22.30 | 22.41 | 1,920,403 | -0.34(-1.49%) |
Sep 17, 2021 | 22.92 | 22.98 | 22.60 | 22.75 | 4,388,125 | -0.06(-0.26%) |
Sep 16, 2021 | 22.60 | 22.95 | 22.38 | 22.81 | 2,087,319 | +0.22(+0.97%) |
Sep 15, 2021 | 22.70 | 22.92 | 22.54 | 22.59 | 2,278,007 | -0.03(-0.13%) |
Sep 14, 2021 | 22.99 | 23.12 | 22.35 | 22.62 | 1,903,349 | -0.36(-1.57%) |
Sep 13, 2021 | 23.20 | 23.68 | 22.90 | 22.98 | 1,660,157 | -0.17(-0.73%) |
Sep 10, 2021 | 23.13 | 23.25 | 22.59 | 23.15 | 2,630,498 | -0.23(-0.98%) |
Sep 09, 2021 | 23.00 | 23.46 | 22.54 | 23.38 | 2,575,322 | +0.10(+0.43%) |
Sep 08, 2021 | 23.82 | 24.24 | 23.24 | 23.28 | 2,852,428 | -0.53(-2.23%) |
Sep 07, 2021 | 24.67 | 24.69 | 23.77 | 23.81 | 2,091,783 | -0.74(-3.01%) |
Sep 03, 2021 | 24.78 | 24.80 | 24.47 | 24.55 | 1,114,590 | -0.33(-1.33%) |
Sep 02, 2021 | 24.24 | 25.16 | 24.11 | 24.88 | 2,183,729 | +0.61(+2.51%) |