Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.75 | 26.00 | 25.54 | 25.79 | 574,382 | +0.06(+0.23%) |
Aug 30, 2022 | 26.08 | 26.12 | 25.38 | 25.73 | 445,854 | -0.12(-0.46%) |
Aug 29, 2022 | 26.04 | 26.28 | 25.66 | 25.85 | 433,837 | -0.48(-1.82%) |
Aug 26, 2022 | 28.34 | 28.34 | 26.25 | 26.33 | 509,095 | -2.06(-7.26%) |
Aug 25, 2022 | 27.75 | 28.55 | 27.75 | 28.39 | 713,375 | +0.57(+2.05%) |
Aug 24, 2022 | 27.51 | 27.94 | 27.51 | 27.82 | 492,067 | +0.19(+0.69%) |
Aug 23, 2022 | 27.51 | 28.02 | 27.43 | 27.63 | 571,302 | +0.27(+0.99%) |
Aug 22, 2022 | 27.42 | 27.71 | 27.25 | 27.36 | 738,862 | -0.50(-1.79%) |
Aug 19, 2022 | 28.34 | 28.37 | 27.80 | 27.86 | 749,150 | -0.79(-2.76%) |
Aug 18, 2022 | 27.78 | 28.79 | 27.59 | 28.65 | 785,891 | +0.98(+3.54%) |
Aug 17, 2022 | 27.66 | 27.81 | 27.24 | 27.67 | 623,842 | -0.26(-0.93%) |
Aug 16, 2022 | 27.74 | 28.25 | 27.64 | 27.93 | 879,284 | +0.02(+0.07%) |
Aug 15, 2022 | 27.60 | 28.04 | 27.50 | 27.91 | 823,932 | +0.37(+1.34%) |
Aug 12, 2022 | 26.49 | 27.59 | 26.22 | 27.54 | 717,037 | +1.29(+4.91%) |
Aug 11, 2022 | 26.08 | 26.64 | 26.05 | 26.25 | 351,953 | +0.21(+0.81%) |
Aug 10, 2022 | 26.22 | 26.22 | 25.72 | 26.04 | 508,527 | +0.50(+1.96%) |
Aug 09, 2022 | 26.03 | 26.20 | 25.21 | 25.54 | 762,282 | -0.98(-3.70%) |
Aug 08, 2022 | 26.71 | 26.93 | 26.27 | 26.52 | 435,773 | -0.36(-1.34%) |
Aug 05, 2022 | 26.86 | 27.13 | 26.41 | 26.88 | 513,124 | -0.19(-0.70%) |
Aug 04, 2022 | 26.54 | 27.11 | 26.30 | 27.07 | 522,691 | +0.53(+2.00%) |
Aug 03, 2022 | 26.06 | 26.72 | 26.06 | 26.54 | 529,311 | +0.31(+1.18%) |
Aug 02, 2022 | 25.20 | 26.45 | 25.16 | 26.23 | 915,619 | +0.97(+3.84%) |
Aug 01, 2022 | 25.10 | 25.52 | 24.84 | 25.26 | 576,185 | -0.02(-0.08%) |
Jul 29, 2022 | 24.98 | 25.48 | 24.75 | 25.28 | 545,726 | +0.22(+0.88%) |
Jul 28, 2022 | 24.56 | 25.25 | 24.49 | 25.06 | 513,174 | +0.57(+2.33%) |
Jul 27, 2022 | 24.02 | 24.60 | 23.90 | 24.49 | 524,027 | +0.75(+3.16%) |
Jul 26, 2022 | 23.62 | 23.98 | 23.62 | 23.74 | 298,920 | -0.03(-0.13%) |
Jul 25, 2022 | 23.68 | 23.82 | 23.51 | 23.77 | 390,154 | -0.02(-0.08%) |
Jul 22, 2022 | 24.34 | 24.42 | 23.55 | 23.79 | 884,970 | -0.66(-2.70%) |
Jul 21, 2022 | 24.04 | 24.46 | 23.79 | 24.45 | 592,909 | +0.69(+2.90%) |
Jul 20, 2022 | 23.00 | 23.89 | 22.80 | 23.76 | 705,557 | +0.74(+3.21%) |
Jul 19, 2022 | 22.39 | 23.12 | 22.39 | 23.02 | 567,731 | +1.02(+4.64%) |
Jul 18, 2022 | 22.45 | 22.45 | 21.89 | 22.00 | 344,477 | -0.06(-0.27%) |
Jul 15, 2022 | 22.00 | 22.11 | 21.71 | 22.06 | 440,197 | +0.60(+2.80%) |
Jul 14, 2022 | 21.28 | 21.64 | 20.89 | 21.46 | 446,744 | +0.13(+0.61%) |
Jul 13, 2022 | 20.78 | 21.48 | 20.78 | 21.33 | 526,782 | +0.23(+1.09%) |
Jul 12, 2022 | 21.25 | 21.45 | 21.00 | 21.10 | 459,279 | -0.04(-0.19%) |
Jul 11, 2022 | 21.13 | 21.27 | 20.95 | 21.14 | 350,556 | -0.28(-1.31%) |
Jul 08, 2022 | 21.30 | 21.62 | 20.50 | 21.42 | 623,589 | -0.05(-0.23%) |
Jul 07, 2022 | 21.29 | 21.69 | 21.14 | 21.47 | 579,500 | +0.61(+2.92%) |
Jul 06, 2022 | 21.05 | 21.48 | 20.74 | 20.86 | 656,962 | -0.14(-0.67%) |
Jul 05, 2022 | 20.08 | 21.01 | 20.00 | 21.00 | 999,163 | +0.41(+1.99%) |
Jul 01, 2022 | 21.10 | 21.30 | 20.16 | 20.59 | 714,876 | -0.90(-4.19%) |
Jun 30, 2022 | 21.35 | 21.85 | 21.04 | 21.49 | 970,759 | -0.11(-0.51%) |
Jun 29, 2022 | 21.43 | 21.62 | 21.07 | 21.60 | 592,361 | -0.06(-0.28%) |
Jun 28, 2022 | 22.14 | 22.43 | 21.61 | 21.66 | 831,590 | -0.35(-1.59%) |
Jun 27, 2022 | 22.05 | 22.34 | 21.65 | 22.01 | 542,063 | +0.27(+1.24%) |
Jun 24, 2022 | 21.27 | 21.79 | 21.09 | 21.74 | 3,067,756 | +0.73(+3.47%) |
Jun 23, 2022 | 21.44 | 21.49 | 20.76 | 21.01 | 505,005 | -0.34(-1.59%) |
Jun 22, 2022 | 21.28 | 21.52 | 21.09 | 21.35 | 949,700 | -0.23(-1.07%) |
Jun 21, 2022 | 21.25 | 21.76 | 21.13 | 21.58 | 787,914 | +0.66(+3.15%) |
Jun 17, 2022 | 21.14 | 21.27 | 20.46 | 20.92 | 1,661,395 | +0.17(+0.82%) |
Jun 16, 2022 | 21.83 | 22.11 | 20.65 | 20.75 | 1,041,342 | -1.81(-8.02%) |
Jun 15, 2022 | 22.39 | 23.00 | 22.09 | 22.56 | 835,424 | +0.48(+2.17%) |
Jun 14, 2022 | 22.23 | 22.31 | 21.73 | 22.08 | 1,290,519 | -0.01(-0.05%) |
Jun 13, 2022 | 23.15 | 23.26 | 21.97 | 22.09 | 1,277,948 | -1.82(-7.61%) |
Jun 10, 2022 | 23.81 | 24.11 | 23.46 | 23.91 | 906,917 | -0.25(-1.03%) |
Jun 09, 2022 | 24.51 | 24.92 | 24.13 | 24.16 | 677,468 | -0.61(-2.46%) |
Jun 08, 2022 | 25.32 | 25.32 | 24.56 | 24.77 | 725,756 | -0.55(-2.17%) |
Jun 07, 2022 | 25.07 | 25.36 | 24.88 | 25.32 | 731,707 | -0.14(-0.55%) |
Jun 06, 2022 | 25.67 | 25.77 | 25.09 | 25.46 | 692,947 | +0.09(+0.35%) |
Jun 03, 2022 | 25.53 | 25.68 | 25.18 | 25.37 | 526,647 | -0.40(-1.55%) |
Jun 02, 2022 | 25.13 | 25.86 | 25.13 | 25.77 | 869,760 | +0.49(+1.94%) |
Jun 01, 2022 | 25.16 | 25.48 | 24.73 | 25.28 | 984,950 | +0.18(+0.72%) |
May 31, 2022 | 25.11 | 25.30 | 24.66 | 25.10 | 493,007 | -0.08(-0.32%) |
May 27, 2022 | 24.85 | 25.21 | 24.80 | 25.18 | 688,545 | +0.60(+2.44%) |
May 26, 2022 | 23.83 | 24.74 | 23.78 | 24.58 | 658,041 | +0.79(+3.32%) |
May 25, 2022 | 23.48 | 23.98 | 23.31 | 23.79 | 418,997 | +0.21(+0.89%) |
May 24, 2022 | 24.13 | 24.26 | 23.46 | 23.58 | 654,580 | -0.86(-3.52%) |
May 23, 2022 | 24.53 | 24.74 | 24.02 | 24.44 | 516,203 | -0.09(-0.37%) |
May 20, 2022 | 24.99 | 24.99 | 23.54 | 24.53 | 681,002 | -0.04(-0.16%) |
May 19, 2022 | 23.95 | 24.92 | 23.88 | 24.57 | 852,921 | +0.49(+2.03%) |
May 18, 2022 | 24.84 | 25.14 | 23.89 | 24.08 | 975,917 | -1.26(-4.97%) |
May 17, 2022 | 25.24 | 25.64 | 25.04 | 25.34 | 868,102 | +0.80(+3.26%) |
May 16, 2022 | 24.20 | 24.66 | 24.09 | 24.54 | 703,420 | +0.12(+0.49%) |
May 13, 2022 | 24.15 | 24.82 | 23.90 | 24.42 | 1,036,248 | +0.69(+2.91%) |
May 12, 2022 | 23.38 | 24.02 | 23.28 | 23.73 | 604,760 | +0.07(+0.30%) |
May 11, 2022 | 24.54 | 24.89 | 23.60 | 23.66 | 655,164 | -0.95(-3.86%) |
May 10, 2022 | 24.92 | 25.29 | 24.18 | 24.61 | 846,131 | +0.26(+1.07%) |
May 09, 2022 | 25.33 | 25.53 | 24.27 | 24.35 | 1,085,273 | -1.43(-5.55%) |
May 06, 2022 | 25.49 | 26.04 | 25.06 | 25.78 | 983,976 | -0.09(-0.35%) |
May 05, 2022 | 26.38 | 26.83 | 25.29 | 25.87 | 1,303,341 | -0.98(-3.65%) |
May 04, 2022 | 26.51 | 27.15 | 25.43 | 26.85 | 1,059,191 | +0.60(+2.29%) |
May 03, 2022 | 25.79 | 26.96 | 25.22 | 26.25 | 1,495,050 | +0.74(+2.90%) |
May 02, 2022 | 24.91 | 25.55 | 24.51 | 25.51 | 846,149 | +0.60(+2.41%) |
Apr 29, 2022 | 24.72 | 25.88 | 24.39 | 24.91 | 725,691 | -0.70(-2.73%) |
Apr 28, 2022 | 25.11 | 25.84 | 24.71 | 25.61 | 588,117 | +1.06(+4.32%) |
Apr 27, 2022 | 24.81 | 25.39 | 24.31 | 24.55 | 1,165,976 | -0.46(-1.84%) |
Apr 26, 2022 | 25.57 | 25.68 | 24.96 | 25.01 | 632,040 | -0.74(-2.87%) |
Apr 25, 2022 | 25.16 | 25.77 | 24.95 | 25.75 | 599,157 | +0.36(+1.42%) |
Apr 22, 2022 | 25.65 | 26.18 | 25.32 | 25.39 | 505,900 | -0.69(-2.65%) |
Apr 21, 2022 | 27.04 | 27.25 | 25.99 | 26.08 | 591,263 | -0.57(-2.14%) |
Apr 20, 2022 | 27.10 | 27.37 | 26.61 | 26.65 | 447,113 | -0.03(-0.11%) |
Apr 19, 2022 | 26.14 | 26.86 | 26.00 | 26.68 | 568,863 | +0.46(+1.75%) |
Apr 18, 2022 | 25.72 | 26.57 | 25.51 | 26.22 | 576,528 | +0.33(+1.27%) |
Apr 14, 2022 | 26.25 | 26.35 | 25.86 | 25.89 | 924,477 | -0.31(-1.18%) |
Apr 13, 2022 | 25.45 | 26.29 | 25.42 | 26.20 | 1,076,032 | +0.83(+3.27%) |
Apr 12, 2022 | 26.07 | 26.26 | 25.35 | 25.37 | 695,507 | -0.17(-0.67%) |
Apr 11, 2022 | 25.85 | 26.08 | 25.45 | 25.54 | 1,292,554 | -0.71(-2.70%) |
Apr 08, 2022 | 26.43 | 26.97 | 26.20 | 26.25 | 904,873 | -0.91(-3.35%) |
Apr 07, 2022 | 27.34 | 27.93 | 26.83 | 27.16 | 775,994 | -0.32(-1.16%) |
Apr 06, 2022 | 28.08 | 28.41 | 27.43 | 27.48 | 1,298,336 | -1.14(-3.98%) |
Apr 05, 2022 | 30.84 | 31.02 | 28.58 | 28.62 | 2,156,744 | -2.47(-7.94%) |
Apr 04, 2022 | 31.45 | 31.60 | 30.71 | 31.09 | 842,632 | -0.34(-1.08%) |
Apr 01, 2022 | 31.95 | 32.21 | 30.54 | 31.43 | 1,693,044 | -0.46(-1.44%) |
Mar 31, 2022 | 32.29 | 32.51 | 31.79 | 31.89 | 1,242,130 | -0.41(-1.27%) |
Mar 30, 2022 | 33.49 | 33.71 | 31.98 | 32.30 | 1,310,170 | -1.30(-3.87%) |
Mar 29, 2022 | 33.05 | 33.75 | 32.94 | 33.60 | 1,560,615 | +0.68(+2.07%) |
Mar 28, 2022 | 32.13 | 32.92 | 31.93 | 32.92 | 1,132,350 | +0.61(+1.89%) |
Mar 25, 2022 | 32.50 | 32.81 | 32.10 | 32.31 | 1,237,532 | -0.12(-0.37%) |
Mar 24, 2022 | 31.46 | 32.49 | 31.34 | 32.43 | 1,366,889 | +1.26(+4.04%) |
Mar 23, 2022 | 31.10 | 31.79 | 31.00 | 31.17 | 1,175,829 | -0.22(-0.70%) |
Mar 22, 2022 | 31.21 | 31.85 | 30.94 | 31.39 | 1,103,867 | +0.18(+0.58%) |
Mar 21, 2022 | 31.23 | 31.64 | 30.68 | 31.21 | 1,562,031 | -0.02(-0.06%) |
Mar 18, 2022 | 29.74 | 31.55 | 29.60 | 31.23 | 4,531,943 | +1.60(+5.40%) |
Mar 17, 2022 | 29.11 | 30.31 | 28.93 | 29.63 | 3,517,418 | +0.62(+2.14%) |
Mar 16, 2022 | 28.22 | 29.03 | 28.17 | 29.01 | 1,666,381 | +1.14(+4.09%) |
Mar 15, 2022 | 25.88 | 28.02 | 25.51 | 27.87 | 1,706,792 | +2.09(+8.11%) |
Mar 14, 2022 | 27.64 | 27.88 | 25.67 | 25.78 | 2,064,427 | -1.95(-7.03%) |
Mar 11, 2022 | 28.62 | 28.85 | 27.64 | 27.73 | 827,611 | -0.55(-1.94%) |
Mar 10, 2022 | 28.33 | 28.51 | 27.79 | 28.28 | 1,117,935 | -0.46(-1.60%) |
Mar 09, 2022 | 28.43 | 28.90 | 28.17 | 28.74 | 1,264,862 | +0.87(+3.12%) |
Mar 08, 2022 | 27.19 | 28.78 | 27.18 | 27.87 | 1,200,947 | +0.68(+2.50%) |
Mar 07, 2022 | 28.16 | 28.30 | 27.03 | 27.19 | 1,107,149 | -0.90(-3.20%) |
Mar 04, 2022 | 28.57 | 28.84 | 27.55 | 28.09 | 1,313,424 | -0.74(-2.57%) |
Mar 03, 2022 | 28.30 | 29.01 | 28.30 | 28.83 | 1,540,419 | +0.82(+2.93%) |
Mar 02, 2022 | 26.76 | 28.15 | 26.76 | 28.01 | 1,086,359 | +1.33(+4.99%) |
Mar 01, 2022 | 26.86 | 27.24 | 26.46 | 26.68 | 1,149,146 | -0.32(-1.19%) |
Feb 28, 2022 | 26.94 | 27.37 | 26.57 | 27.00 | 903,136 | -0.20(-0.74%) |
Feb 25, 2022 | 26.90 | 27.22 | 26.66 | 27.20 | 531,000 | +0.44(+1.64%) |
Feb 24, 2022 | 25.08 | 26.96 | 24.96 | 26.76 | 884,944 | +0.83(+3.20%) |
Feb 23, 2022 | 26.55 | 27.02 | 25.82 | 25.93 | 1,279,349 | -0.36(-1.37%) |
Feb 22, 2022 | 26.40 | 26.91 | 25.93 | 26.29 | 703,976 | -0.45(-1.68%) |
Feb 18, 2022 | 26.74 | 0 | -0.57(-2.09%) | |||
Feb 17, 2022 | 27.87 | 27.89 | 27.25 | 27.31 | 3,000,744 | -0.76(-2.71%) |
Feb 16, 2022 | 27.28 | 28.22 | 27.11 | 28.07 | 732,437 | +0.73(+2.67%) |
Feb 15, 2022 | 26.78 | 27.49 | 26.46 | 27.34 | 813,362 | +1.03(+3.91%) |
Feb 14, 2022 | 26.52 | 27.01 | 25.88 | 26.31 | 809,157 | -0.10(-0.38%) |
Feb 11, 2022 | 27.10 | 27.33 | 26.20 | 26.41 | 681,486 | -0.63(-2.33%) |
Feb 10, 2022 | 26.56 | 27.44 | 26.48 | 27.04 | 1,004,081 | -0.10(-0.37%) |
Feb 09, 2022 | 26.72 | 27.24 | 26.56 | 27.14 | 865,549 | +0.79(+3.00%) |
Feb 08, 2022 | 26.00 | 26.62 | 25.40 | 26.35 | 2,997,368 | +1.19(+4.73%) |
Feb 07, 2022 | 25.05 | 25.60 | 24.87 | 25.16 | 941,977 | +0.33(+1.33%) |
Feb 04, 2022 | 24.86 | 25.05 | 24.42 | 24.83 | 480,325 | -0.24(-0.96%) |
Feb 03, 2022 | 25.33 | 25.02 | 25.07 | 737,638 | -0.66(-2.57%) | |
Feb 02, 2022 | 25.84 | 25.93 | 25.49 | 25.73 | 702,221 | +0.17(+0.67%) |
Feb 01, 2022 | 25.47 | 25.65 | 25.15 | 25.56 | 720,214 | +1.42(+5.88%) |
Jan 28, 2022 | 23.62 | 24.14 | 22.83 | 24.14 | 1,002,866 | +0.38(+1.60%) |
Jan 27, 2022 | 24.90 | 24.90 | 23.66 | 23.76 | 1,219,819 | -0.77(-3.14%) |
Jan 26, 2022 | 24.90 | 25.36 | 24.31 | 24.53 | 815,121 | +0.20(+0.82%) |
Jan 25, 2022 | 24.29 | 24.62 | 23.92 | 24.33 | 3,021,716 | -0.58(-2.33%) |
Jan 24, 2022 | 24.22 | 24.93 | 23.56 | 24.91 | 964,661 | +0.31(+1.26%) |
Jan 21, 2022 | 24.68 | 25.43 | 24.59 | 24.60 | 1,103,543 | -0.43(-1.72%) |
Jan 20, 2022 | 25.78 | 26.16 | 25.02 | 25.03 | 536,963 | -0.87(-3.36%) |
Jan 19, 2022 | 26.57 | 26.80 | 25.58 | 25.90 | 775,835 | -0.56(-2.12%) |
Jan 18, 2022 | 27.61 | 27.61 | 26.38 | 26.46 | 654,721 | -1.50(-5.36%) |
Jan 14, 2022 | 27.96 | 0 | +0.10(+0.36%) | |||
Jan 13, 2022 | 28.35 | 28.80 | 27.80 | 27.86 | 541,248 | -0.18(-0.64%) |
Jan 12, 2022 | 27.96 | 28.19 | 27.66 | 28.04 | 593,026 | +0.35(+1.26%) |
Jan 11, 2022 | 27.34 | 27.95 | 27.03 | 27.69 | 593,386 | +0.30(+1.10%) |
Jan 10, 2022 | 27.18 | 27.41 | 26.50 | 27.39 | 738,944 | -0.15(-0.54%) |
Jan 07, 2022 | 28.13 | 28.28 | 27.35 | 27.54 | 687,824 | -0.59(-2.10%) |
Jan 06, 2022 | 27.86 | 28.29 | 27.52 | 28.13 | 590,171 | +0.22(+0.79%) |
Jan 05, 2022 | 28.88 | 29.02 | 27.62 | 27.91 | 717,376 | -1.07(-3.69%) |
Jan 04, 2022 | 29.51 | 29.56 | 28.44 | 28.98 | 601,269 | -0.34(-1.16%) |
Jan 03, 2022 | 29.41 | 29.80 | 29.09 | 29.32 | 656,298 | -0.07(-0.24%) |
Dec 31, 2021 | 29.14 | 29.55 | 29.14 | 29.39 | 397,121 | +0.36(+1.24%) |
Dec 30, 2021 | 29.56 | 29.63 | 29.01 | 29.03 | 335,760 | -0.43(-1.46%) |
Dec 29, 2021 | 29.32 | 29.75 | 29.32 | 29.46 | 340,604 | +0.21(+0.72%) |
Dec 28, 2021 | 29.83 | 29.89 | 29.19 | 29.25 | 368,087 | -0.43(-1.45%) |
Dec 27, 2021 | 29.15 | 29.72 | 29.10 | 29.68 | 691,484 | +0.72(+2.49%) |
Dec 23, 2021 | 29.10 | 29.20 | 28.87 | 28.96 | 463,531 | -0.14(-0.48%) |
Dec 22, 2021 | 28.23 | 29.11 | 27.64 | 29.10 | 997,478 | +0.79(+2.79%) |
Dec 21, 2021 | 27.60 | 28.32 | 27.60 | 28.31 | 878,414 | +1.01(+3.70%) |
Dec 20, 2021 | 27.08 | 27.43 | 26.75 | 27.30 | 836,923 | -0.13(-0.47%) |
Dec 17, 2021 | 27.37 | 28.16 | 27.30 | 27.43 | 3,114,957 | -0.08(-0.29%) |
Dec 16, 2021 | 29.60 | 29.60 | 27.18 | 27.51 | 876,116 | -1.19(-4.15%) |
Dec 15, 2021 | 28.61 | 28.71 | 27.55 | 28.70 | 821,191 | +0.52(+1.85%) |
Dec 14, 2021 | 27.43 | 28.29 | 27.30 | 28.18 | 690,588 | +0.07(+0.25%) |
Dec 13, 2021 | 28.87 | 29.00 | 28.10 | 28.11 | 550,841 | -0.75(-2.60%) |
Dec 10, 2021 | 29.21 | 29.31 | 28.40 | 28.86 | 749,985 | -0.09(-0.31%) |
Dec 09, 2021 | 29.10 | 29.51 | 28.83 | 28.95 | 1,238,560 | -0.32(-1.09%) |
Dec 08, 2021 | 28.66 | 29.30 | 28.19 | 29.27 | 1,531,849 | +0.63(+2.20%) |
Dec 07, 2021 | 27.30 | 28.68 | 27.04 | 28.64 | 1,478,828 | +1.72(+6.37%) |
Dec 06, 2021 | 26.99 | 27.15 | 26.13 | 26.92 | 1,191,912 | -0.19(-0.68%) |
Dec 03, 2021 | 27.62 | 27.90 | 26.45 | 27.11 | 1,092,292 | -0.34(-1.25%) |
Dec 02, 2021 | 27.28 | 27.55 | 26.83 | 27.45 | 1,049,342 | +0.21(+0.78%) |
Dec 01, 2021 | 27.31 | 27.78 | 27.03 | 27.24 | 1,244,077 | +0.34(+1.26%) |
Nov 30, 2021 | 27.35 | 27.69 | 26.77 | 26.90 | 1,191,525 | -0.58(-2.11%) |
Nov 29, 2021 | 26.93 | 27.99 | 26.93 | 27.48 | 1,784,722 | +0.86(+3.23%) |
Nov 26, 2021 | 26.71 | 26.99 | 26.43 | 26.62 | 841,748 | -0.69(-2.53%) |
Nov 24, 2021 | 26.83 | 27.31 | 26.66 | 27.31 | 544,039 | +0.37(+1.38%) |
Nov 23, 2021 | 26.77 | 27.23 | 26.22 | 26.94 | 1,676,089 | +0.07(+0.25%) |
Nov 22, 2021 | 27.41 | 27.78 | 26.83 | 26.87 | 1,943,901 | -0.36(-1.32%) |
Nov 19, 2021 | 26.77 | 27.42 | 26.75 | 27.23 | 1,291,410 | +0.32(+1.19%) |
Nov 18, 2021 | 26.13 | 27.19 | 26.62 | 26.91 | 2,668,484 | +1.23(+4.79%) |
Nov 17, 2021 | 24.73 | 25.81 | 24.37 | 25.68 | 2,499,727 | +1.32(+5.42%) |
Nov 16, 2021 | 24.10 | 24.48 | 23.96 | 24.36 | 819,544 | +0.21(+0.87%) |
Nov 15, 2021 | 24.17 | 24.17 | 23.81 | 24.15 | 442,690 | +0.16(+0.67%) |
Nov 12, 2021 | 24.30 | 24.40 | 23.89 | 23.99 | 569,561 | -0.26(-1.07%) |
Nov 11, 2021 | 24.43 | 24.93 | 23.85 | 24.25 | 490,779 | +0.23(+0.96%) |
Nov 10, 2021 | 23.75 | 24.02 | 1,045,819 | +0.00(+0.00%) | ||
Nov 09, 2021 | 24.10 | 24.13 | 23.78 | 24.02 | 532,610 | +0.03(+0.13%) |
Nov 08, 2021 | 24.14 | 24.24 | 23.82 | 23.99 | 532,932 | -0.01(-0.04%) |
Nov 05, 2021 | 24.20 | 24.24 | 23.87 | 24.00 | 616,859 | +0.01(+0.04%) |
Nov 04, 2021 | 24.06 | 24.16 | 23.68 | 23.99 | 754,861 | +0.04(+0.17%) |
Nov 03, 2021 | 24.31 | 24.31 | 23.77 | 23.95 | 438,210 | -0.30(-1.24%) |
Nov 02, 2021 | 23.09 | 24.89 | 23.00 | 24.25 | 1,204,305 | +0.76(+3.24%) |
Nov 01, 2021 | 23.28 | 23.75 | 23.43 | 23.49 | 569,609 | +0.22(+0.95%) |
Oct 29, 2021 | 23.06 | 23.35 | 23.05 | 23.27 | 356,254 | +0.06(+0.26%) |
Oct 28, 2021 | 23.13 | 23.68 | 23.06 | 23.21 | 377,843 | +0.28(+1.22%) |
Oct 27, 2021 | 22.80 | 23.23 | 22.69 | 22.93 | 616,883 | +0.01(+0.04%) |
Oct 26, 2021 | 23.32 | 22.88 | 22.92 | 362,348 | -0.33(-1.42%) | |
Oct 25, 2021 | 22.76 | 23.36 | 23.25 | 398,791 | +0.50(+2.20%) | |
Oct 22, 2021 | 22.70 | 22.93 | 22.52 | 22.75 | 1,211,727 | +0.07(+0.31%) |
Oct 21, 2021 | 22.34 | 22.68 | 22.18 | 22.68 | 336,558 | +0.31(+1.39%) |
Oct 20, 2021 | 22.26 | 22.37 | 22.12 | 22.37 | 233,090 | +0.07(+0.31%) |
Oct 19, 2021 | 22.34 | 22.35 | 22.03 | 22.30 | 385,823 | -0.03(-0.13%) |
Oct 18, 2021 | 22.11 | 22.50 | 22.07 | 22.33 | 261,530 | +0.13(+0.59%) |
Oct 15, 2021 | 22.62 | 22.65 | 22.20 | 22.20 | 676,970 | -0.13(-0.58%) |
Oct 14, 2021 | 22.30 | 22.52 | 22.18 | 22.33 | 542,127 | +0.53(+2.43%) |
Oct 13, 2021 | 21.82 | 22.15 | 21.70 | 21.80 | 244,278 | -0.13(-0.59%) |
Oct 12, 2021 | 22.23 | 22.23 | 21.79 | 21.93 | 418,727 | -0.18(-0.81%) |
Oct 11, 2021 | 22.25 | 22.43 | 22.08 | 22.11 | 346,351 | -0.18(-0.81%) |
Oct 08, 2021 | 22.76 | 22.76 | 22.27 | 22.29 | 307,045 | -0.37(-1.63%) |
Oct 07, 2021 | 22.35 | 22.89 | 22.25 | 22.66 | 810,284 | +0.48(+2.16%) |
Oct 06, 2021 | 21.73 | 22.19 | 21.65 | 22.18 | 627,094 | +0.07(+0.32%) |
Oct 05, 2021 | 22.19 | 22.19 | 21.96 | 22.11 | 552,627 | -0.04(-0.18%) |
Oct 04, 2021 | 22.21 | 22.31 | 22.04 | 22.15 | 640,553 | -0.18(-0.81%) |
Oct 01, 2021 | 22.30 | 22.42 | 22.04 | 22.33 | 852,867 | +0.13(+0.59%) |
Sep 30, 2021 | 22.37 | 22.66 | 22.19 | 22.20 | 563,605 | -0.09(-0.40%) |
Sep 29, 2021 | 22.50 | 22.78 | 22.20 | 22.29 | 837,535 | -0.29(-1.28%) |
Sep 28, 2021 | 22.82 | 22.93 | 22.52 | 22.58 | 1,194,523 | -0.45(-1.95%) |
Sep 27, 2021 | 22.87 | 23.23 | 22.65 | 23.03 | 643,795 | +0.03(+0.13%) |
Sep 24, 2021 | 22.92 | 23.24 | 22.92 | 23.00 | 613,668 | +0.02(+0.09%) |
Sep 23, 2021 | 23.16 | 23.39 | 22.90 | 22.98 | 1,195,339 | -0.12(-0.52%) |
Sep 22, 2021 | 22.95 | 23.19 | 22.85 | 23.10 | 404,761 | +0.31(+1.36%) |
Sep 21, 2021 | 23.33 | 23.33 | 22.78 | 22.79 | 523,956 | -0.37(-1.60%) |
Sep 20, 2021 | 22.99 | 23.30 | 22.81 | 23.16 | 900,563 | -0.21(-0.90%) |
Sep 17, 2021 | 23.48 | 23.51 | 23.05 | 23.37 | 3,123,241 | -0.19(-0.81%) |
Sep 16, 2021 | 23.48 | 23.66 | 23.12 | 23.56 | 473,981 | -0.06(-0.25%) |
Sep 15, 2021 | 23.71 | 23.71 | 23.33 | 23.62 | 580,029 | -0.03(-0.13%) |
Sep 14, 2021 | 23.81 | 23.81 | 23.50 | 23.65 | 553,152 | -0.06(-0.25%) |
Sep 13, 2021 | 23.80 | 23.80 | 23.46 | 23.71 | 606,307 | +0.11(+0.47%) |
Sep 10, 2021 | 23.83 | 23.99 | 23.58 | 23.60 | 516,229 | -0.03(-0.13%) |
Sep 09, 2021 | 23.70 | 23.95 | 23.42 | 23.63 | 532,692 | -0.13(-0.55%) |
Sep 08, 2021 | 24.12 | 24.12 | 23.72 | 23.76 | 784,733 | -0.44(-1.82%) |
Sep 07, 2021 | 24.37 | 24.41 | 24.14 | 24.20 | 548,626 | -0.22(-0.90%) |
Sep 03, 2021 | 24.36 | 24.61 | 24.19 | 24.42 | 437,416 | +0.01(+0.04%) |
Sep 02, 2021 | 24.24 | 24.44 | 23.98 | 24.41 | 574,657 | +0.30(+1.24%) |