Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 31.82 | 32.21 | 31.31 | 31.64 | 24,268 | -0.31(-0.97%) |
Aug 30, 2022 | 32.74 | 32.74 | 31.72 | 31.95 | 16,275 | -0.99(-3.00%) |
Aug 29, 2022 | 32.97 | 33.20 | 32.77 | 32.94 | 17,284 | -0.09(-0.26%) |
Aug 26, 2022 | 33.61 | 33.65 | 32.88 | 33.02 | 13,010 | -0.62(-1.84%) |
Aug 25, 2022 | 33.69 | 33.78 | 33.40 | 33.64 | 5,073 | +0.27(+0.80%) |
Aug 24, 2022 | 32.82 | 33.56 | 32.74 | 33.38 | 15,160 | +0.53(+1.62%) |
Aug 23, 2022 | 32.27 | 33.13 | 32.27 | 32.84 | 26,747 | +0.83(+2.58%) |
Aug 22, 2022 | 32.07 | 32.27 | 31.86 | 32.02 | 12,130 | -0.27(-0.84%) |
Aug 19, 2022 | 32.72 | 32.72 | 32.22 | 32.29 | 20,065 | -0.35(-1.08%) |
Aug 18, 2022 | 31.85 | 32.84 | 31.85 | 32.64 | 17,820 | +0.83(+2.62%) |
Aug 17, 2022 | 32.16 | 32.39 | 31.76 | 31.81 | 13,108 | -0.38(-1.18%) |
Aug 16, 2022 | 31.94 | 32.39 | 31.94 | 32.19 | 28,173 | +0.36(+1.14%) |
Aug 15, 2022 | 31.75 | 32.00 | 31.15 | 31.82 | 22,012 | -0.29(-0.89%) |
Aug 12, 2022 | 31.87 | 32.14 | 31.72 | 32.11 | 15,727 | +0.15(+0.47%) |
Aug 11, 2022 | 31.32 | 32.17 | 31.32 | 31.96 | 14,660 | +1.10(+3.58%) |
Aug 10, 2022 | 30.76 | 31.01 | 30.45 | 30.85 | 13,670 | +0.41(+1.36%) |
Aug 09, 2022 | 30.23 | 30.47 | 30.23 | 30.44 | 30,803 | +0.45(+1.52%) |
Aug 08, 2022 | 29.64 | 30.27 | 29.64 | 29.99 | 21,693 | +0.29(+0.96%) |
Aug 05, 2022 | 29.15 | 29.82 | 29.15 | 29.70 | 21,631 | +0.13(+0.46%) |
Aug 04, 2022 | 30.38 | 30.44 | 29.56 | 29.57 | 10,723 | -0.89(-2.93%) |
Aug 03, 2022 | 30.48 | 30.68 | 30.22 | 30.46 | 15,978 | +0.05(+0.17%) |
Aug 02, 2022 | 30.64 | 30.64 | 30.21 | 30.41 | 23,153 | -0.33(-1.07%) |
Aug 01, 2022 | 30.58 | 30.85 | 30.24 | 30.74 | 18,733 | -0.09(-0.30%) |
Jul 29, 2022 | 30.72 | 31.26 | 30.72 | 30.83 | 19,621 | +0.21(+0.69%) |
Jul 28, 2022 | 30.33 | 30.87 | 30.02 | 30.62 | 10,592 | +0.57(+1.91%) |
Jul 27, 2022 | 29.89 | 30.21 | 29.38 | 30.05 | 15,876 | +0.38(+1.28%) |
Jul 26, 2022 | 29.35 | 29.88 | 29.35 | 29.67 | 13,213 | +0.45(+1.56%) |
Jul 25, 2022 | 28.05 | 29.24 | 27.98 | 29.21 | 15,908 | +1.21(+4.33%) |
Jul 22, 2022 | 28.22 | 28.50 | 27.84 | 28.00 | 34,099 | -0.14(-0.51%) |
Jul 21, 2022 | 27.78 | 28.15 | 27.42 | 28.14 | 12,107 | -0.10(-0.36%) |
Jul 20, 2022 | 28.06 | 28.44 | 27.81 | 28.24 | 7,015 | +0.20(+0.72%) |
Jul 19, 2022 | 27.53 | 28.28 | 27.53 | 28.04 | 17,560 | +0.76(+2.78%) |
Jul 18, 2022 | 27.07 | 27.81 | 27.07 | 27.28 | 13,779 | +0.59(+2.21%) |
Jul 15, 2022 | 26.55 | 26.78 | 26.20 | 26.69 | 12,917 | +0.48(+1.83%) |
Jul 14, 2022 | 26.14 | 26.29 | 25.35 | 26.21 | 28,299 | -0.43(-1.61%) |
Jul 13, 2022 | 26.03 | 26.78 | 26.03 | 26.64 | 19,176 | +0.35(+1.31%) |
Jul 12, 2022 | 26.24 | 26.68 | 25.99 | 26.30 | 19,419 | -0.45(-1.67%) |
Jul 11, 2022 | 26.55 | 26.80 | 26.03 | 26.74 | 46,931 | +0.01(+0.03%) |
Jul 08, 2022 | 27.09 | 27.09 | 26.48 | 26.73 | 116,861 | +0.01(+0.03%) |
Jul 07, 2022 | 26.57 | 27.00 | 26.54 | 26.73 | 49,226 | +0.80(+3.09%) |
Jul 06, 2022 | 26.76 | 26.76 | 25.19 | 25.93 | 54,743 | -0.92(-3.42%) |
Jul 05, 2022 | 26.97 | 26.97 | 25.83 | 26.84 | 28,146 | -0.77(-2.78%) |
Jul 01, 2022 | 27.19 | 27.65 | 26.57 | 27.61 | 15,756 | +0.51(+1.87%) |
Jun 30, 2022 | 26.76 | 27.29 | 26.74 | 27.10 | 29,845 | -0.23(-0.83%) |
Jun 29, 2022 | 27.88 | 27.88 | 27.01 | 27.33 | 42,715 | -0.19(-0.67%) |
Jun 28, 2022 | 27.33 | 27.79 | 27.05 | 27.52 | 50,698 | +0.87(+3.26%) |
Jun 27, 2022 | 26.10 | 26.77 | 26.04 | 26.65 | 63,769 | +0.82(+3.16%) |
Jun 24, 2022 | 25.58 | 25.98 | 25.58 | 25.83 | 44,471 | +0.63(+2.51%) |
Jun 23, 2022 | 26.23 | 26.30 | 25.12 | 25.20 | 86,957 | -0.75(-2.89%) |
Jun 22, 2022 | 26.41 | 26.41 | 25.95 | 25.95 | 34,753 | -1.37(-5.03%) |
Jun 21, 2022 | 26.40 | 27.37 | 26.40 | 27.32 | 31,244 | +1.63(+6.33%) |
Jun 17, 2022 | 26.33 | 26.63 | 25.24 | 25.70 | 28,933 | -0.81(-3.05%) |
Jun 16, 2022 | 28.21 | 28.25 | 26.47 | 26.51 | 53,213 | -2.27(-7.88%) |
Jun 15, 2022 | 29.05 | 29.74 | 28.59 | 28.77 | 20,120 | -0.24(-0.81%) |
Jun 14, 2022 | 29.89 | 30.39 | 28.86 | 29.01 | 28,986 | -0.48(-1.63%) |
Jun 13, 2022 | 30.67 | 30.74 | 29.36 | 29.49 | 31,848 | -2.19(-6.91%) |
Jun 10, 2022 | 32.32 | 32.32 | 31.23 | 31.68 | 44,183 | -0.94(-2.87%) |
Jun 09, 2022 | 33.06 | 33.14 | 32.60 | 32.62 | 29,586 | -0.58(-1.75%) |
Jun 08, 2022 | 33.68 | 33.68 | 32.91 | 33.20 | 18,834 | -0.30(-0.91%) |
Jun 07, 2022 | 32.78 | 33.52 | 32.78 | 33.50 | 39,615 | +0.64(+1.95%) |
Jun 06, 2022 | 32.77 | 33.17 | 32.72 | 32.86 | 16,971 | +0.17(+0.52%) |
Jun 03, 2022 | 32.69 | 33.03 | 32.62 | 32.69 | 21,885 | -0.12(-0.36%) |
Jun 02, 2022 | 32.88 | 33.06 | 32.30 | 32.81 | 22,227 | +0.03(+0.10%) |
Jun 01, 2022 | 32.11 | 32.81 | 32.07 | 32.78 | 54,883 | +0.77(+2.40%) |
May 31, 2022 | 33.03 | 33.03 | 31.97 | 32.01 | 74,514 | -0.31(-0.96%) |
May 27, 2022 | 31.76 | 32.46 | 31.51 | 32.32 | 50,440 | +0.75(+2.38%) |
May 26, 2022 | 31.68 | 31.84 | 31.12 | 31.57 | 24,227 | +0.41(+1.33%) |
May 25, 2022 | 30.31 | 31.29 | 30.31 | 31.16 | 27,525 | +0.77(+2.52%) |
May 24, 2022 | 30.29 | 31.06 | 30.08 | 30.39 | 13,853 | -0.14(-0.47%) |
May 23, 2022 | 30.85 | 30.85 | 30.28 | 30.53 | 21,433 | +0.13(+0.42%) |
May 20, 2022 | 30.29 | 30.44 | 29.70 | 30.41 | 34,221 | +0.48(+1.60%) |
May 19, 2022 | 29.24 | 30.37 | 29.24 | 29.93 | 36,802 | +0.29(+0.97%) |
May 18, 2022 | 30.37 | 30.59 | 29.48 | 29.64 | 16,568 | -0.61(-2.02%) |
May 17, 2022 | 30.09 | 30.39 | 29.74 | 30.25 | 25,608 | +0.68(+2.29%) |
May 16, 2022 | 29.07 | 30.07 | 29.07 | 29.57 | 18,546 | +0.64(+2.19%) |
May 13, 2022 | 28.16 | 29.13 | 28.16 | 28.94 | 71,119 | +1.23(+4.44%) |
May 12, 2022 | 28.63 | 28.63 | 27.58 | 27.71 | 121,411 | -0.96(-3.34%) |
May 11, 2022 | 29.39 | 30.43 | 28.63 | 28.67 | 27,624 | -0.22(-0.77%) |
May 10, 2022 | 29.52 | 30.00 | 28.27 | 28.89 | 22,926 | -0.37(-1.27%) |
May 09, 2022 | 31.13 | 31.13 | 29.16 | 29.26 | 39,490 | -2.26(-7.17%) |
May 06, 2022 | 31.29 | 31.82 | 30.52 | 31.52 | 7,014 | +0.37(+1.19%) |
May 05, 2022 | 32.37 | 32.59 | 31.04 | 31.15 | 38,801 | -0.91(-2.83%) |
May 04, 2022 | 31.25 | 32.28 | 31.11 | 32.06 | 48,048 | +1.12(+3.63%) |
May 03, 2022 | 29.70 | 30.97 | 29.70 | 30.94 | 31,137 | +1.10(+3.68%) |
May 02, 2022 | 30.18 | 30.37 | 29.27 | 29.84 | 31,538 | -0.31(-1.01%) |
Apr 29, 2022 | 31.27 | 31.27 | 30.14 | 30.14 | 19,563 | -1.08(-3.46%) |
Apr 28, 2022 | 30.34 | 31.26 | 29.99 | 31.22 | 56,305 | +1.06(+3.50%) |
Apr 27, 2022 | 30.00 | 30.41 | 29.86 | 30.17 | 9,421 | +0.31(+1.05%) |
Apr 26, 2022 | 29.70 | 30.43 | 29.70 | 29.86 | 12,443 | +0.02(+0.08%) |
Apr 25, 2022 | 30.52 | 30.52 | 28.88 | 29.83 | 38,270 | -1.27(-4.08%) |
Apr 22, 2022 | 32.08 | 32.36 | 31.06 | 31.10 | 14,139 | -1.15(-3.58%) |
Apr 21, 2022 | 33.33 | 33.50 | 32.26 | 32.26 | 21,620 | -1.00(-3.00%) |
Apr 20, 2022 | 32.68 | 33.33 | 32.58 | 33.25 | 11,256 | +0.75(+2.31%) |
Apr 19, 2022 | 32.25 | 32.65 | 32.25 | 32.50 | 12,269 | +0.26(+0.79%) |
Apr 18, 2022 | 32.07 | 32.52 | 32.07 | 32.25 | 15,856 | +0.23(+0.72%) |
Apr 14, 2022 | 31.86 | 32.28 | 31.85 | 32.02 | 9,072 | +0.19(+0.60%) |
Apr 13, 2022 | 31.83 | 32.12 | 31.64 | 31.83 | 13,440 | +0.22(+0.70%) |
Apr 12, 2022 | 31.36 | 31.93 | 31.36 | 31.60 | 10,536 | +0.42(+1.35%) |
Apr 11, 2022 | 31.64 | 31.78 | 31.18 | 31.18 | 20,815 | -0.61(-1.92%) |
Apr 08, 2022 | 31.62 | 31.79 | 31.55 | 31.79 | 7,354 | +0.26(+0.81%) |
Apr 07, 2022 | 31.34 | 31.66 | 30.89 | 31.54 | 12,673 | +0.31(+0.98%) |
Apr 06, 2022 | 31.41 | 31.50 | 31.07 | 31.23 | 11,814 | +0.01(+0.03%) |
Apr 05, 2022 | 31.69 | 32.05 | 31.22 | 31.22 | 13,889 | -0.72(-2.25%) |
Apr 04, 2022 | 31.78 | 32.21 | 31.48 | 31.94 | 8,531 | +0.22(+0.70%) |
Apr 01, 2022 | 31.53 | 31.85 | 31.53 | 31.72 | 13,977 | +0.40(+1.26%) |
Mar 31, 2022 | 31.22 | 31.66 | 31.22 | 31.32 | 22,497 | +0.12(+0.37%) |
Mar 30, 2022 | 30.94 | 31.34 | 30.93 | 31.21 | 14,889 | +0.31(+0.99%) |
Mar 29, 2022 | 30.42 | 30.90 | 30.18 | 30.90 | 13,355 | +0.27(+0.89%) |
Mar 28, 2022 | 30.77 | 30.77 | 30.31 | 30.63 | 27,942 | -0.14(-0.46%) |
Mar 25, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 7,491 | +0.36(+1.19%) |
Mar 24, 2022 | 29.95 | 30.41 | 29.94 | 30.41 | 9,659 | +0.59(+1.99%) |
Mar 23, 2022 | 29.66 | 30.04 | 29.66 | 29.81 | 14,690 | +0.32(+1.09%) |
Mar 22, 2022 | 29.45 | 29.52 | 29.34 | 29.49 | 10,914 | +0.11(+0.36%) |
Mar 21, 2022 | 28.90 | 29.43 | 28.90 | 29.38 | 6,667 | +0.64(+2.21%) |
Mar 18, 2022 | 28.67 | 28.79 | 28.44 | 28.75 | 5,842 | +0.08(+0.29%) |
Mar 17, 2022 | 28.09 | 28.72 | 28.09 | 28.67 | 8,748 | +0.87(+3.15%) |
Mar 16, 2022 | 27.78 | 28.13 | 27.55 | 27.79 | 16,227 | +0.13(+0.48%) |
Mar 15, 2022 | 27.00 | 27.80 | 27.00 | 27.66 | 16,034 | -0.09(-0.33%) |
Mar 14, 2022 | 28.83 | 29.11 | 27.59 | 27.75 | 22,134 | -1.25(-4.32%) |
Mar 11, 2022 | 29.39 | 29.85 | 28.94 | 29.01 | 10,750 | -0.44(-1.48%) |
Mar 10, 2022 | 28.97 | 29.63 | 28.91 | 29.44 | 28,645 | +0.54(+1.88%) |
Mar 09, 2022 | 29.34 | 29.68 | 28.84 | 28.90 | 38,690 | -0.84(-2.83%) |
Mar 08, 2022 | 30.14 | 30.79 | 29.63 | 29.74 | 53,474 | -0.01(-0.03%) |
Mar 07, 2022 | 30.33 | 30.69 | 29.58 | 29.75 | 14,968 | -0.33(-1.10%) |
Mar 04, 2022 | 29.86 | 30.10 | 29.50 | 30.08 | 11,315 | +0.26(+0.86%) |
Mar 03, 2022 | 29.79 | 30.34 | 29.53 | 29.82 | 29,995 | -0.02(-0.06%) |
Mar 02, 2022 | 29.10 | 30.12 | 29.10 | 29.84 | 28,408 | +1.01(+3.49%) |
Mar 01, 2022 | 28.92 | 29.39 | 28.48 | 28.83 | 26,253 | +0.12(+0.40%) |
Feb 28, 2022 | 28.05 | 28.72 | 27.82 | 28.72 | 30,902 | +1.05(+3.79%) |
Feb 25, 2022 | 26.89 | 27.91 | 27.37 | 27.67 | 23,183 | +0.78(+2.88%) |
Feb 24, 2022 | 27.11 | 27.11 | 26.25 | 26.89 | 35,812 | +0.21(+0.80%) |
Feb 23, 2022 | 26.77 | 27.27 | 26.51 | 26.68 | 24,145 | +0.02(+0.09%) |
Feb 22, 2022 | 27.55 | 27.55 | 26.41 | 26.65 | 16,688 | -0.75(-2.74%) |
Feb 18, 2022 | 27.40 | 0 | -0.29(-1.04%) | |||
Feb 17, 2022 | 27.64 | 27.78 | 27.50 | 27.69 | 22,429 | +0.00(+0.00%) |
Feb 16, 2022 | 27.54 | 27.98 | 27.46 | 27.69 | 40,444 | +0.08(+0.29%) |
Feb 15, 2022 | 27.65 | 27.65 | 27.35 | 27.61 | 28,570 | -0.12(-0.44%) |
Feb 14, 2022 | 28.34 | 28.34 | 27.65 | 27.73 | 14,956 | -0.64(-2.25%) |
Feb 11, 2022 | 27.79 | 28.42 | 27.79 | 28.37 | 16,375 | +0.69(+2.48%) |
Feb 10, 2022 | 27.87 | 28.33 | 27.59 | 27.69 | 36,299 | -0.27(-0.95%) |
Feb 09, 2022 | 27.57 | 28.11 | 27.57 | 27.95 | 18,855 | +0.38(+1.37%) |
Feb 08, 2022 | 27.87 | 27.87 | 27.27 | 27.57 | 52,414 | -0.33(-1.18%) |
Feb 07, 2022 | 28.19 | 28.22 | 27.68 | 27.90 | 58,865 | -0.27(-0.97%) |
Feb 04, 2022 | 28.26 | 28.53 | 27.60 | 28.18 | 27,341 | +0.03(+0.11%) |
Feb 03, 2022 | 28.23 | 28.34 | 27.88 | 28.15 | 18,500 | -0.29(-1.02%) |
Feb 02, 2022 | 28.23 | 28.45 | 27.89 | 28.44 | 63,605 | +0.20(+0.71%) |
Feb 01, 2022 | 27.42 | 28.40 | 27.42 | 28.23 | 61,957 | +0.81(+2.94%) |
Jan 31, 2022 | 26.79 | 27.55 | 27.43 | 23,683 | +0.64(+2.38%) | |
Jan 28, 2022 | 26.70 | 26.79 | 26.24 | 26.79 | 28,445 | +0.15(+0.54%) |
Jan 27, 2022 | 26.83 | 27.16 | 26.35 | 26.65 | 8,775 | +0.10(+0.36%) |
Jan 26, 2022 | 27.02 | 27.22 | 26.24 | 26.55 | 23,924 | +0.17(+0.64%) |
Jan 25, 2022 | 25.52 | 26.51 | 25.27 | 26.38 | 20,977 | +0.63(+2.44%) |
Jan 24, 2022 | 25.28 | 25.87 | 24.53 | 25.75 | 45,057 | -0.13(-0.50%) |
Jan 21, 2022 | 26.43 | 26.57 | 25.73 | 25.88 | 47,333 | -0.77(-2.88%) |
Jan 20, 2022 | 27.16 | 27.61 | 26.65 | 26.65 | 75,476 | -0.49(-1.81%) |
Jan 19, 2022 | 27.26 | 27.73 | 27.14 | 27.14 | 65,663 | +0.10(+0.36%) |
Jan 18, 2022 | 27.19 | 27.27 | 26.85 | 27.04 | 41,553 | -0.01(-0.03%) |
Jan 14, 2022 | 27.05 | 0 | +0.35(+1.33%) | |||
Jan 13, 2022 | 26.73 | 26.97 | 26.61 | 26.69 | 28,774 | +0.03(+0.12%) |
Jan 12, 2022 | 26.56 | 26.83 | 26.53 | 26.66 | 19,299 | +0.23(+0.85%) |
Jan 11, 2022 | 25.80 | 26.48 | 25.80 | 26.44 | 17,245 | +0.65(+2.50%) |
Jan 10, 2022 | 26.05 | 26.20 | 25.66 | 25.79 | 19,671 | -0.23(-0.87%) |
Jan 07, 2022 | 25.94 | 26.16 | 25.86 | 26.02 | 14,217 | +0.25(+0.97%) |
Jan 06, 2022 | 25.96 | 26.15 | 25.66 | 25.77 | 40,591 | +0.06(+0.25%) |
Jan 05, 2022 | 26.17 | 26.40 | 25.66 | 25.70 | 22,499 | -0.30(-1.15%) |
Jan 04, 2022 | 25.73 | 26.20 | 25.69 | 26.00 | 20,538 | +0.49(+1.93%) |
Jan 03, 2022 | 24.78 | 25.57 | 24.64 | 25.51 | 27,382 | +0.92(+3.74%) |
Dec 31, 2021 | 24.47 | 24.74 | 24.28 | 24.59 | 36,874 | +0.12(+0.49%) |
Dec 30, 2021 | 24.51 | 24.68 | 24.23 | 24.47 | 55,937 | -0.03(-0.13%) |
Dec 29, 2021 | 24.59 | 24.59 | 24.29 | 24.50 | 26,342 | -0.10(-0.43%) |
Dec 28, 2021 | 24.40 | 24.64 | 24.25 | 24.60 | 38,088 | +0.26(+1.06%) |
Dec 27, 2021 | 23.85 | 24.43 | 23.85 | 24.35 | 47,070 | +0.44(+1.86%) |
Dec 23, 2021 | 23.82 | 23.99 | 23.77 | 23.90 | 53,722 | +0.20(+0.85%) |
Dec 22, 2021 | 23.84 | 23.90 | 23.56 | 23.70 | 35,160 | +0.03(+0.14%) |
Dec 21, 2021 | 23.21 | 24.14 | 23.17 | 23.67 | 36,025 | +0.60(+2.59%) |
Dec 20, 2021 | 23.60 | 23.60 | 22.76 | 23.07 | 36,738 | -0.79(-3.31%) |
Dec 17, 2021 | 23.99 | 23.99 | 23.46 | 23.86 | 24,673 | -0.15(-0.64%) |
Dec 16, 2021 | 24.19 | 24.57 | 23.80 | 24.02 | 21,654 | -0.05(-0.20%) |
Dec 15, 2021 | 23.96 | 24.09 | 23.46 | 24.06 | 35,875 | +0.10(+0.44%) |
Dec 14, 2021 | 23.83 | 24.39 | 23.62 | 23.96 | 51,056 | -0.14(-0.57%) |
Dec 13, 2021 | 24.85 | 24.99 | 24.06 | 24.10 | 24,999 | -0.80(-3.21%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.46 | 24.90 | 23,781 | -0.03(-0.13%) |
Dec 09, 2021 | 25.27 | 25.27 | 24.80 | 24.93 | 16,417 | -0.34(-1.34%) |
Dec 08, 2021 | 25.16 | 25.48 | 25.07 | 25.27 | 112,445 | +0.33(+1.33%) |
Dec 07, 2021 | 24.15 | 24.96 | 24.15 | 24.94 | 83,648 | +1.02(+4.25%) |
Dec 06, 2021 | 23.72 | 24.16 | 23.63 | 23.92 | 35,602 | +0.27(+1.13%) |
Dec 03, 2021 | 24.23 | 24.52 | 23.60 | 23.65 | 31,674 | -0.30(-1.25%) |
Dec 02, 2021 | 23.76 | 24.36 | 23.75 | 23.95 | 55,549 | +0.19(+0.78%) |
Dec 01, 2021 | 24.69 | 25.31 | 23.75 | 23.77 | 41,418 | -0.68(-2.77%) |
Nov 30, 2021 | 25.06 | 25.06 | 24.00 | 24.44 | 35,856 | -0.75(-2.98%) |
Nov 29, 2021 | 25.88 | 25.88 | 25.16 | 25.19 | 36,504 | -0.32(-1.26%) |
Nov 26, 2021 | 25.73 | 25.84 | 25.00 | 25.52 | 34,063 | -0.90(-3.42%) |
Nov 24, 2021 | 25.87 | 26.49 | 25.87 | 26.42 | 27,484 | +0.36(+1.39%) |
Nov 23, 2021 | 25.62 | 26.23 | 25.62 | 26.06 | 74,303 | +0.51(+1.99%) |
Nov 22, 2021 | 25.46 | 25.66 | 25.36 | 25.55 | 66,863 | +0.27(+1.08%) |
Nov 19, 2021 | 26.01 | 26.01 | 25.27 | 25.27 | 34,323 | -0.71(-2.74%) |
Nov 18, 2021 | 26.23 | 26.01 | 25.98 | 25.99 | 38,294 | -0.23(-0.88%) |
Nov 17, 2021 | 26.71 | 26.79 | 26.04 | 26.22 | 25,545 | -0.52(-1.96%) |
Nov 16, 2021 | 26.57 | 26.82 | 26.41 | 26.74 | 48,163 | +0.14(+0.54%) |
Nov 15, 2021 | 26.52 | 26.67 | 26.42 | 26.60 | 59,299 | +0.15(+0.57%) |
Nov 12, 2021 | 26.53 | 26.57 | 26.41 | 26.45 | 24,940 | -0.05(-0.18%) |
Nov 11, 2021 | 26.07 | 26.63 | 26.07 | 26.49 | 28,947 | +0.48(+1.83%) |
Nov 10, 2021 | 26.28 | 26.02 | 65,161 | -0.16(-0.61%) | ||
Nov 09, 2021 | 26.19 | 26.26 | 26.00 | 26.18 | 37,804 | +0.06(+0.24%) |
Nov 08, 2021 | 25.66 | 26.22 | 25.66 | 26.11 | 42,253 | +0.46(+1.79%) |
Nov 05, 2021 | 25.80 | 25.80 | 25.63 | 25.65 | 38,262 | +0.02(+0.06%) |
Nov 04, 2021 | 26.13 | 26.14 | 25.43 | 25.64 | 54,826 | -0.29(-1.10%) |
Nov 03, 2021 | 25.84 | 26.11 | 25.77 | 25.92 | 57,926 | -0.13(-0.52%) |
Nov 02, 2021 | 26.16 | 26.28 | 25.90 | 26.06 | 24,560 | -0.06(-0.24%) |
Nov 01, 2021 | 25.61 | 26.34 | 25.51 | 26.12 | 110,606 | +0.61(+2.39%) |
Oct 29, 2021 | 25.92 | 25.96 | 25.42 | 25.51 | 87,191 | -0.32(-1.26%) |
Oct 28, 2021 | 25.83 | 25.96 | 25.63 | 25.84 | 55,807 | +0.00(+0.00%) |
Oct 27, 2021 | 25.96 | 26.15 | 25.77 | 25.84 | 37,062 | -0.21(-0.82%) |
Oct 26, 2021 | 26.38 | 26.05 | 26.05 | 15,257 | -0.20(-0.75%) | |
Oct 25, 2021 | 26.31 | 26.46 | 26.07 | 26.25 | 35,459 | +0.15(+0.58%) |
Oct 22, 2021 | 26.11 | 26.33 | 25.84 | 26.10 | 45,768 | -0.06(-0.21%) |
Oct 21, 2021 | 26.74 | 26.77 | 25.86 | 26.15 | 36,212 | -0.60(-2.25%) |
Oct 20, 2021 | 26.34 | 26.80 | 26.26 | 26.76 | 43,181 | +0.34(+1.29%) |
Oct 19, 2021 | 26.38 | 26.41 | 26.19 | 26.41 | 55,636 | +0.36(+1.37%) |
Oct 18, 2021 | 25.98 | 26.32 | 25.98 | 26.06 | 58,813 | +0.25(+0.98%) |
Oct 15, 2021 | 25.91 | 26.19 | 25.80 | 25.80 | 63,406 | +0.18(+0.71%) |
Oct 14, 2021 | 25.07 | 25.68 | 25.07 | 25.62 | 69,505 | +0.56(+2.24%) |
Oct 13, 2021 | 24.78 | 25.11 | 24.58 | 25.06 | 47,798 | +0.32(+1.28%) |
Oct 12, 2021 | 24.62 | 24.88 | 24.62 | 24.74 | 35,833 | +0.23(+0.94%) |
Oct 11, 2021 | 24.36 | 24.79 | 24.36 | 24.51 | 72,333 | +0.29(+1.21%) |
Oct 08, 2021 | 23.90 | 24.24 | 23.89 | 24.22 | 47,553 | +0.44(+1.87%) |
Oct 07, 2021 | 23.33 | 23.86 | 23.33 | 23.78 | 23,752 | +0.48(+2.07%) |
Oct 06, 2021 | 23.57 | 23.57 | 23.14 | 23.29 | 21,901 | -0.40(-1.67%) |
Oct 05, 2021 | 23.92 | 24.20 | 23.53 | 23.69 | 31,967 | -0.04(-0.17%) |
Oct 04, 2021 | 23.53 | 24.09 | 23.53 | 23.73 | 47,139 | +0.35(+1.49%) |
Oct 01, 2021 | 23.03 | 23.44 | 23.03 | 23.38 | 30,929 | +0.51(+2.25%) |
Sep 30, 2021 | 23.52 | 23.75 | 22.83 | 22.87 | 52,360 | -0.73(-3.09%) |
Sep 29, 2021 | 23.27 | 23.60 | 23.00 | 23.60 | 38,194 | +0.45(+1.95%) |
Sep 28, 2021 | 23.65 | 23.73 | 22.78 | 23.14 | 26,840 | -0.32(-1.38%) |
Sep 27, 2021 | 22.99 | 23.67 | 22.99 | 23.47 | 45,468 | +0.55(+2.38%) |
Sep 24, 2021 | 22.83 | 23.10 | 22.73 | 22.92 | 19,549 | +0.09(+0.38%) |
Sep 23, 2021 | 22.57 | 23.15 | 22.57 | 22.83 | 13,857 | +0.42(+1.87%) |
Sep 22, 2021 | 22.11 | 22.77 | 22.05 | 22.41 | 19,088 | +0.52(+2.37%) |
Sep 21, 2021 | 22.12 | 22.12 | 21.58 | 21.90 | 36,194 | +0.19(+0.86%) |
Sep 20, 2021 | 22.20 | 22.20 | 21.49 | 21.71 | 31,217 | -0.99(-4.36%) |
Sep 17, 2021 | 23.03 | 23.03 | 22.70 | 22.70 | 12,016 | -0.31(-1.34%) |
Sep 16, 2021 | 23.10 | 23.16 | 22.94 | 23.01 | 12,389 | -0.15(-0.65%) |
Sep 15, 2021 | 22.97 | 23.23 | 22.95 | 23.16 | 15,680 | +0.32(+1.42%) |
Sep 14, 2021 | 23.18 | 23.18 | 22.71 | 22.83 | 15,129 | -0.25(-1.06%) |
Sep 13, 2021 | 22.91 | 23.14 | 22.87 | 23.08 | 18,396 | +0.33(+1.46%) |
Sep 10, 2021 | 23.06 | 23.06 | 22.70 | 22.75 | 15,199 | -0.14(-0.62%) |
Sep 09, 2021 | 22.81 | 22.97 | 22.68 | 22.89 | 12,625 | +0.06(+0.24%) |
Sep 08, 2021 | 23.02 | 23.21 | 22.57 | 22.83 | 20,850 | -0.19(-0.83%) |
Sep 07, 2021 | 23.15 | 23.25 | 22.99 | 23.02 | 20,316 | -0.27(-1.16%) |
Sep 03, 2021 | 23.35 | 23.41 | 23.14 | 23.29 | 12,956 | +0.02(+0.07%) |
Sep 02, 2021 | 22.97 | 23.35 | 22.89 | 23.28 | 40,876 | +0.41(+1.80%) |