Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.82 | 25.94 | 25.34 | 25.41 | 1,239,645 | -0.15(-0.59%) |
Jul 28, 2022 | 25.50 | 26.01 | 25.35 | 25.56 | 1,793,854 | +0.54(+2.16%) |
Jul 27, 2022 | 25.06 | 25.20 | 24.58 | 25.02 | 1,032,901 | +0.22(+0.89%) |
Jul 26, 2022 | 25.25 | 25.66 | 24.80 | 24.80 | 1,197,024 | -0.29(-1.16%) |
Jul 25, 2022 | 24.25 | 25.15 | 24.05 | 25.09 | 823,577 | +0.50(+2.03%) |
Jul 22, 2022 | 24.33 | 25.00 | 24.33 | 24.59 | 777,919 | -0.48(-1.91%) |
Jul 21, 2022 | 24.50 | 25.07 | 23.92 | 25.07 | 792,331 | +0.12(+0.48%) |
Jul 20, 2022 | 24.82 | 24.97 | 24.20 | 24.95 | 996,089 | +0.14(+0.56%) |
Jul 19, 2022 | 24.05 | 24.94 | 24.05 | 24.81 | 856,897 | +0.94(+3.94%) |
Jul 18, 2022 | 23.97 | 24.28 | 23.76 | 23.87 | 1,112,990 | +0.19(+0.80%) |
Jul 15, 2022 | 23.63 | 23.72 | 22.82 | 23.68 | 1,072,631 | +0.73(+3.18%) |
Jul 14, 2022 | 22.56 | 23.05 | 22.18 | 22.95 | 2,767,944 | -0.26(-1.12%) |
Jul 13, 2022 | 23.33 | 23.62 | 22.84 | 23.21 | 1,294,934 | -0.48(-2.03%) |
Jul 12, 2022 | 23.73 | 24.02 | 23.54 | 23.69 | 1,530,695 | -0.37(-1.54%) |
Jul 11, 2022 | 23.81 | 24.26 | 23.81 | 24.06 | 1,003,615 | -0.19(-0.78%) |
Jul 08, 2022 | 23.86 | 24.54 | 23.56 | 24.25 | 1,456,394 | +0.51(+2.15%) |
Jul 07, 2022 | 22.82 | 23.79 | 22.82 | 23.74 | 1,198,445 | +1.44(+6.46%) |
Jul 06, 2022 | 22.41 | 22.71 | 21.68 | 22.30 | 1,242,523 | -0.17(-0.76%) |
Jul 05, 2022 | 23.01 | 23.33 | 22.01 | 22.47 | 1,455,870 | -1.11(-4.71%) |
Jul 01, 2022 | 24.12 | 24.30 | 23.05 | 23.58 | 1,515,243 | -0.76(-3.12%) |
Jun 30, 2022 | 22.70 | 24.36 | 22.70 | 24.34 | 1,878,321 | +1.02(+4.37%) |
Jun 29, 2022 | 24.24 | 24.52 | 23.01 | 23.32 | 1,029,896 | -0.62(-2.59%) |
Jun 28, 2022 | 24.45 | 24.78 | 23.91 | 23.94 | 1,034,068 | -0.51(-2.09%) |
Jun 27, 2022 | 24.34 | 24.80 | 24.01 | 24.45 | 1,671,556 | +0.73(+3.08%) |
Jun 24, 2022 | 23.59 | 24.47 | 22.91 | 23.72 | 7,105,662 | +0.47(+2.02%) |
Jun 23, 2022 | 24.20 | 24.38 | 22.96 | 23.25 | 2,381,249 | -0.96(-3.97%) |
Jun 22, 2022 | 24.23 | 24.58 | 23.76 | 24.21 | 2,361,197 | -0.62(-2.50%) |
Jun 21, 2022 | 24.58 | 25.13 | 23.86 | 24.83 | 1,628,046 | +0.61(+2.52%) |
Jun 17, 2022 | 25.31 | 25.66 | 24.07 | 24.22 | 2,362,601 | -0.85(-3.39%) |
Jun 16, 2022 | 26.04 | 26.46 | 24.87 | 25.07 | 1,598,240 | -1.76(-6.56%) |
Jun 15, 2022 | 26.82 | 27.09 | 26.14 | 26.83 | 1,438,855 | +0.23(+0.86%) |
Jun 14, 2022 | 26.63 | 27.24 | 26.07 | 26.60 | 1,492,242 | +0.17(+0.64%) |
Jun 13, 2022 | 26.95 | 27.25 | 26.23 | 26.43 | 1,711,437 | -1.52(-5.44%) |
Jun 10, 2022 | 28.91 | 29.34 | 27.75 | 27.95 | 1,700,155 | -1.54(-5.22%) |
Jun 09, 2022 | 28.86 | 29.91 | 28.62 | 29.49 | 1,980,061 | +0.39(+1.34%) |
Jun 08, 2022 | 29.29 | 29.89 | 28.86 | 29.10 | 2,083,817 | -0.41(-1.39%) |
Jun 07, 2022 | 27.90 | 29.51 | 27.61 | 29.51 | 1,450,797 | +1.81(+6.53%) |
Jun 06, 2022 | 28.90 | 28.94 | 27.43 | 27.70 | 1,900,407 | -0.57(-2.02%) |
Jun 03, 2022 | 28.49 | 28.49 | 27.74 | 28.27 | 828,042 | -0.28(-0.98%) |
Jun 02, 2022 | 27.83 | 29.03 | 27.70 | 28.55 | 1,638,381 | +0.69(+2.48%) |
Jun 01, 2022 | 28.04 | 28.57 | 27.22 | 27.86 | 1,884,478 | -0.37(-1.31%) |
May 31, 2022 | 27.97 | 28.79 | 27.61 | 28.23 | 2,047,259 | +0.26(+0.93%) |
May 27, 2022 | 27.32 | 27.99 | 27.32 | 27.97 | 904,970 | +0.80(+2.94%) |
May 26, 2022 | 27.22 | 27.68 | 27.12 | 27.17 | 859,683 | +0.29(+1.08%) |
May 25, 2022 | 25.95 | 27.18 | 25.89 | 26.88 | 1,166,746 | +0.96(+3.70%) |
May 24, 2022 | 26.17 | 26.45 | 25.50 | 25.92 | 1,807,870 | -0.63(-2.37%) |
May 23, 2022 | 26.02 | 26.84 | 25.87 | 26.55 | 917,766 | +0.51(+1.96%) |
May 20, 2022 | 27.24 | 27.58 | 25.39 | 26.04 | 1,457,768 | -0.77(-2.87%) |
May 19, 2022 | 25.81 | 27.22 | 25.73 | 26.81 | 1,668,218 | +0.85(+3.27%) |
May 18, 2022 | 25.30 | 27.09 | 25.17 | 25.96 | 2,370,982 | +0.76(+3.02%) |
May 17, 2022 | 25.50 | 26.34 | 24.27 | 25.20 | 4,931,740 | -1.98(-7.28%) |
May 16, 2022 | 27.16 | 27.68 | 26.68 | 27.18 | 1,118,898 | -0.08(-0.29%) |
May 13, 2022 | 26.73 | 27.72 | 26.69 | 27.26 | 1,540,847 | +1.44(+5.58%) |
May 12, 2022 | 25.91 | 26.18 | 24.58 | 25.82 | 1,849,400 | -0.24(-0.92%) |
May 11, 2022 | 25.35 | 27.26 | 25.35 | 26.06 | 2,502,973 | +0.65(+2.56%) |
May 10, 2022 | 25.08 | 26.30 | 24.69 | 25.41 | 1,802,969 | +0.39(+1.56%) |
May 09, 2022 | 26.21 | 26.57 | 24.38 | 25.02 | 2,861,367 | -1.65(-6.19%) |
May 06, 2022 | 26.01 | 26.70 | 24.86 | 26.67 | 3,703,984 | +0.82(+3.17%) |
May 05, 2022 | 26.30 | 26.50 | 25.33 | 25.85 | 1,705,827 | -0.60(-2.27%) |
May 04, 2022 | 25.51 | 26.52 | 25.12 | 26.45 | 1,205,095 | +1.19(+4.71%) |
May 03, 2022 | 24.80 | 25.34 | 24.36 | 25.26 | 1,327,662 | +0.57(+2.31%) |
May 02, 2022 | 24.55 | 24.90 | 24.06 | 24.69 | 1,138,182 | -0.06(-0.24%) |
Apr 29, 2022 | 25.57 | 25.70 | 24.57 | 24.75 | 1,438,914 | -0.91(-3.55%) |
Apr 28, 2022 | 26.08 | 26.20 | 24.89 | 25.66 | 1,091,218 | -0.09(-0.35%) |
Apr 27, 2022 | 26.00 | 26.26 | 25.41 | 25.75 | 1,363,248 | -0.22(-0.85%) |
Apr 26, 2022 | 26.32 | 26.70 | 25.82 | 25.97 | 1,512,390 | -0.21(-0.80%) |
Apr 25, 2022 | 26.35 | 26.55 | 25.81 | 26.18 | 3,036,982 | -0.57(-2.13%) |
Apr 22, 2022 | 27.66 | 27.93 | 26.74 | 26.75 | 1,693,381 | -1.03(-3.71%) |
Apr 21, 2022 | 29.69 | 29.86 | 27.72 | 27.78 | 1,776,483 | -1.59(-5.41%) |
Apr 20, 2022 | 30.06 | 30.52 | 29.35 | 29.37 | 1,039,480 | -0.56(-1.87%) |
Apr 19, 2022 | 30.34 | 30.72 | 29.81 | 29.93 | 1,199,595 | -0.51(-1.68%) |
Apr 18, 2022 | 30.15 | 31.32 | 30.02 | 30.44 | 1,700,385 | +0.44(+1.47%) |
Apr 14, 2022 | 29.52 | 30.16 | 29.31 | 30.00 | 1,567,988 | +0.67(+2.28%) |
Apr 13, 2022 | 29.36 | 29.65 | 28.90 | 29.33 | 697,650 | +0.33(+1.14%) |
Apr 12, 2022 | 29.10 | 29.70 | 28.76 | 29.00 | 1,000,327 | +0.38(+1.33%) |
Apr 11, 2022 | 28.80 | 29.07 | 28.29 | 28.62 | 1,194,022 | -0.39(-1.34%) |
Apr 08, 2022 | 28.98 | 29.83 | 28.83 | 29.01 | 1,381,350 | +0.26(+0.90%) |
Apr 07, 2022 | 28.90 | 29.19 | 28.03 | 28.75 | 1,135,946 | -0.42(-1.44%) |
Apr 06, 2022 | 28.59 | 29.36 | 28.26 | 29.17 | 1,388,005 | +0.43(+1.50%) |
Apr 05, 2022 | 29.19 | 29.96 | 28.57 | 28.74 | 2,356,677 | -0.56(-1.91%) |
Apr 04, 2022 | 29.48 | 29.89 | 29.21 | 29.30 | 1,170,602 | -0.06(-0.20%) |
Apr 01, 2022 | 28.75 | 29.58 | 28.42 | 29.36 | 1,696,248 | +0.67(+2.34%) |
Mar 31, 2022 | 29.05 | 29.49 | 28.60 | 28.69 | 1,920,758 | -0.56(-1.91%) |
Mar 30, 2022 | 29.00 | 29.89 | 29.00 | 29.25 | 1,517,013 | +0.44(+1.53%) |
Mar 29, 2022 | 29.68 | 29.85 | 28.53 | 28.81 | 2,178,348 | -0.87(-2.93%) |
Mar 28, 2022 | 30.01 | 30.01 | 29.10 | 29.68 | 1,496,698 | -0.66(-2.18%) |
Mar 25, 2022 | 30.32 | 30.76 | 29.85 | 30.34 | 1,840,083 | +0.15(+0.50%) |
Mar 24, 2022 | 29.83 | 30.20 | 29.48 | 30.19 | 1,374,895 | +0.45(+1.51%) |
Mar 23, 2022 | 29.09 | 29.90 | 29.03 | 29.74 | 1,319,954 | +0.61(+2.09%) |
Mar 22, 2022 | 29.40 | 29.65 | 28.63 | 29.13 | 1,672,987 | -0.05(-0.17%) |
Mar 21, 2022 | 28.34 | 29.43 | 28.28 | 29.18 | 2,016,955 | +1.05(+3.73%) |
Mar 18, 2022 | 28.66 | 28.66 | 27.81 | 28.13 | 2,478,117 | -0.76(-2.63%) |
Mar 17, 2022 | 27.90 | 28.91 | 27.85 | 28.89 | 1,168,980 | +1.04(+3.73%) |
Mar 16, 2022 | 28.30 | 28.43 | 26.90 | 27.85 | 2,276,181 | -0.15(-0.54%) |
Mar 15, 2022 | 27.80 | 28.32 | 26.92 | 28.00 | 1,903,229 | -0.31(-1.10%) |
Mar 14, 2022 | 28.45 | 28.60 | 27.71 | 28.31 | 1,975,857 | -0.21(-0.74%) |
Mar 11, 2022 | 28.90 | 29.22 | 28.19 | 28.52 | 2,392,582 | -0.56(-1.93%) |
Mar 10, 2022 | 27.56 | 29.11 | 27.31 | 29.08 | 3,132,845 | +1.28(+4.60%) |
Mar 09, 2022 | 27.58 | 28.18 | 26.74 | 27.80 | 4,168,900 | +0.17(+0.62%) |
Mar 08, 2022 | 26.60 | 28.41 | 26.39 | 27.63 | 6,005,278 | +1.19(+4.50%) |
Mar 07, 2022 | 23.63 | 26.58 | 23.60 | 26.44 | 5,774,208 | +2.99(+12.75%) |
Mar 04, 2022 | 22.58 | 23.60 | 22.37 | 23.45 | 2,185,387 | +0.48(+2.09%) |
Mar 03, 2022 | 23.40 | 23.75 | 22.55 | 22.97 | 1,502,827 | -0.35(-1.50%) |
Mar 02, 2022 | 21.74 | 23.50 | 21.71 | 23.32 | 4,326,572 | +1.95(+9.12%) |
Mar 01, 2022 | 21.52 | 21.66 | 20.75 | 21.37 | 1,769,514 | -0.29(-1.34%) |
Feb 28, 2022 | 21.62 | 22.17 | 21.20 | 21.66 | 2,012,393 | -0.24(-1.10%) |
Feb 25, 2022 | 21.12 | 22.16 | 21.02 | 21.90 | 1,836,784 | +0.98(+4.68%) |
Feb 24, 2022 | 20.72 | 21.00 | 19.80 | 20.92 | 2,846,330 | -0.16(-0.76%) |
Feb 23, 2022 | 20.82 | 21.66 | 20.61 | 21.08 | 2,141,123 | +1.13(+5.66%) |
Feb 22, 2022 | 21.18 | 22.10 | 19.91 | 19.95 | 2,457,939 | -1.13(-5.36%) |
Feb 18, 2022 | 21.08 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 21.20 | 21.44 | 21.00 | 21.09 | 1,119,981 | -0.37(-1.72%) |
Feb 16, 2022 | 21.83 | 21.90 | 21.34 | 21.46 | 1,954,631 | -0.34(-1.56%) |
Feb 15, 2022 | 21.43 | 21.92 | 21.30 | 21.80 | 1,726,979 | +0.56(+2.64%) |
Feb 14, 2022 | 21.20 | 21.84 | 21.14 | 21.24 | 1,816,024 | +0.01(+0.05%) |
Feb 11, 2022 | 21.81 | 22.00 | 21.01 | 21.23 | 1,433,140 | -0.46(-2.12%) |
Feb 10, 2022 | 21.72 | 22.52 | 21.53 | 21.69 | 1,869,668 | -0.50(-2.25%) |
Feb 09, 2022 | 21.95 | 22.51 | 21.95 | 22.19 | 690,416 | +0.33(+1.51%) |
Feb 08, 2022 | 21.22 | 21.95 | 21.19 | 21.86 | 761,311 | +0.71(+3.36%) |
Feb 07, 2022 | 21.19 | 21.43 | 20.98 | 21.15 | 925,707 | +0.10(+0.48%) |
Feb 04, 2022 | 20.83 | 21.34 | 20.59 | 21.05 | 1,091,703 | +0.00(+0.00%) |
Feb 03, 2022 | 21.50 | 21.00 | 21.05 | 772,506 | -0.67(-3.08%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.32 | 21.72 | 1,473,065 | -0.35(-1.59%) |
Feb 01, 2022 | 21.13 | 22.10 | 20.88 | 22.07 | 1,470,295 | +1.03(+4.90%) |
Jan 31, 2022 | 20.91 | 21.26 | 21.04 | 1,626,290 | -0.20(-0.94%) | |
Jan 28, 2022 | 20.50 | 21.23 | 20.33 | 21.24 | 1,026,787 | +0.58(+2.81%) |
Jan 27, 2022 | 21.11 | 21.51 | 20.46 | 20.66 | 1,007,679 | -0.22(-1.05%) |
Jan 26, 2022 | 21.53 | 21.84 | 20.75 | 20.88 | 1,366,183 | -0.34(-1.60%) |
Jan 25, 2022 | 21.25 | 21.59 | 20.82 | 21.22 | 1,592,200 | -0.49(-2.26%) |
Jan 24, 2022 | 20.12 | 21.80 | 19.82 | 21.71 | 2,604,710 | +0.98(+4.73%) |
Jan 21, 2022 | 21.32 | 21.78 | 20.72 | 20.73 | 2,000,073 | -0.88(-4.07%) |
Jan 20, 2022 | 21.76 | 22.60 | 21.54 | 21.61 | 1,084,056 | -0.15(-0.69%) |
Jan 19, 2022 | 22.42 | 22.88 | 21.69 | 21.76 | 1,679,924 | -0.98(-4.31%) |
Jan 18, 2022 | 22.86 | 22.96 | 22.45 | 22.74 | 1,558,648 | -0.38(-1.64%) |
Jan 14, 2022 | 23.12 | 0 | -0.16(-0.69%) | |||
Jan 13, 2022 | 23.65 | 23.87 | 23.20 | 23.28 | 1,816,688 | -0.09(-0.39%) |
Jan 12, 2022 | 23.87 | 24.03 | 23.23 | 23.37 | 1,003,573 | -0.34(-1.43%) |
Jan 11, 2022 | 23.16 | 23.82 | 22.52 | 23.71 | 1,365,832 | +0.50(+2.15%) |
Jan 10, 2022 | 23.62 | 23.62 | 22.70 | 23.21 | 1,620,973 | -0.62(-2.60%) |
Jan 07, 2022 | 24.47 | 24.57 | 23.77 | 23.83 | 1,013,022 | -0.40(-1.65%) |
Jan 06, 2022 | 24.09 | 24.88 | 24.09 | 24.23 | 1,032,662 | +0.16(+0.66%) |
Jan 05, 2022 | 25.35 | 25.55 | 24.03 | 24.07 | 1,514,832 | -1.21(-4.79%) |
Jan 04, 2022 | 25.31 | 25.36 | 24.90 | 25.28 | 1,826,583 | +0.20(+0.80%) |
Jan 03, 2022 | 25.06 | 25.61 | 24.87 | 25.08 | 1,113,338 | +0.31(+1.25%) |
Dec 31, 2021 | 24.37 | 24.92 | 24.37 | 24.77 | 674,897 | +0.20(+0.81%) |
Dec 30, 2021 | 24.60 | 25.14 | 24.55 | 24.57 | 917,629 | -0.07(-0.28%) |
Dec 29, 2021 | 24.57 | 24.88 | 24.49 | 24.64 | 633,115 | -0.03(-0.12%) |
Dec 28, 2021 | 24.61 | 24.92 | 24.50 | 24.67 | 785,762 | +0.07(+0.28%) |
Dec 27, 2021 | 24.35 | 24.62 | 24.09 | 24.60 | 793,158 | +0.07(+0.29%) |
Dec 23, 2021 | 24.63 | 24.95 | 24.47 | 24.53 | 654,274 | -0.10(-0.41%) |
Dec 22, 2021 | 24.36 | 24.81 | 24.08 | 24.63 | 692,991 | +0.35(+1.44%) |
Dec 21, 2021 | 23.89 | 24.49 | 23.75 | 24.28 | 877,165 | +0.73(+3.10%) |
Dec 20, 2021 | 23.51 | 23.70 | 22.88 | 23.55 | 1,605,826 | -0.78(-3.21%) |
Dec 17, 2021 | 23.66 | 24.43 | 23.27 | 24.33 | 3,320,389 | +0.51(+2.14%) |
Dec 16, 2021 | 24.61 | 24.74 | 23.62 | 23.82 | 1,576,469 | -0.55(-2.26%) |
Dec 15, 2021 | 24.74 | 24.84 | 23.52 | 24.37 | 1,624,183 | -0.06(-0.25%) |
Dec 14, 2021 | 24.80 | 25.68 | 24.16 | 24.43 | 4,168,688 | +0.93(+3.96%) |
Dec 13, 2021 | 24.00 | 24.07 | 23.23 | 23.50 | 1,830,982 | -0.56(-2.33%) |
Dec 10, 2021 | 24.17 | 24.28 | 23.74 | 24.06 | 1,125,111 | +0.05(+0.21%) |
Dec 09, 2021 | 24.26 | 24.26 | 23.72 | 24.01 | 1,167,669 | -0.24(-0.99%) |
Dec 08, 2021 | 23.76 | 24.33 | 23.44 | 24.25 | 1,761,444 | +0.58(+2.45%) |
Dec 07, 2021 | 23.82 | 24.34 | 23.58 | 23.67 | 1,923,494 | +0.34(+1.46%) |
Dec 06, 2021 | 22.78 | 23.95 | 22.30 | 23.33 | 1,854,925 | +0.88(+3.92%) |
Dec 03, 2021 | 23.08 | 23.26 | 22.12 | 22.45 | 1,436,935 | -0.52(-2.26%) |
Dec 02, 2021 | 21.97 | 23.31 | 21.42 | 22.97 | 1,994,534 | +1.39(+6.44%) |
Dec 01, 2021 | 22.97 | 23.37 | 21.58 | 21.58 | 2,280,351 | -0.53(-2.40%) |
Nov 30, 2021 | 22.06 | 22.64 | 21.26 | 22.11 | 2,765,588 | -0.16(-0.72%) |
Nov 29, 2021 | 22.58 | 22.74 | 21.71 | 22.27 | 1,244,285 | +0.21(+0.95%) |
Nov 26, 2021 | 22.14 | 22.24 | 21.48 | 22.06 | 1,348,563 | -1.22(-5.24%) |
Nov 24, 2021 | 23.07 | 23.70 | 22.82 | 23.28 | 1,053,575 | +0.06(+0.26%) |
Nov 23, 2021 | 22.98 | 23.41 | 22.68 | 23.22 | 1,117,109 | +0.32(+1.40%) |
Nov 22, 2021 | 22.58 | 23.14 | 22.47 | 22.90 | 3,083,079 | +0.52(+2.32%) |
Nov 19, 2021 | 22.14 | 22.62 | 21.88 | 22.38 | 1,891,891 | -0.14(-0.62%) |
Nov 18, 2021 | 23.03 | 22.62 | 22.48 | 22.52 | 1,311,325 | -0.50(-2.17%) |
Nov 17, 2021 | 23.33 | 23.62 | 23.01 | 23.02 | 1,134,949 | -0.46(-1.96%) |
Nov 16, 2021 | 23.68 | 23.75 | 23.09 | 23.48 | 1,492,109 | -0.15(-0.63%) |
Nov 15, 2021 | 23.09 | 23.88 | 22.68 | 23.63 | 2,911,425 | +1.30(+5.82%) |
Nov 12, 2021 | 22.39 | 22.48 | 22.10 | 22.33 | 1,257,090 | +0.08(+0.36%) |
Nov 11, 2021 | 22.28 | 22.80 | 22.16 | 22.25 | 1,751,571 | -0.03(-0.13%) |
Nov 10, 2021 | 22.50 | 22.28 | 1,702,841 | -0.45(-1.98%) | ||
Nov 09, 2021 | 23.25 | 23.68 | 22.34 | 22.73 | 2,586,038 | -0.42(-1.81%) |
Nov 08, 2021 | 24.00 | 24.02 | 22.77 | 23.15 | 3,844,737 | +0.06(+0.26%) |
Nov 05, 2021 | 21.09 | 23.12 | 21.09 | 23.09 | 7,720,044 | +2.80(+13.80%) |
Nov 04, 2021 | 20.54 | 20.64 | 20.02 | 20.29 | 4,180,738 | +0.47(+2.37%) |
Nov 03, 2021 | 19.58 | 19.95 | 19.41 | 19.82 | 1,273,448 | +0.24(+1.23%) |
Nov 02, 2021 | 20.16 | 20.18 | 19.38 | 19.58 | 1,236,860 | -0.46(-2.30%) |
Nov 01, 2021 | 19.70 | 20.55 | 20.07 | 20.04 | 3,005,612 | +0.60(+3.09%) |
Oct 29, 2021 | 19.68 | 19.79 | 19.05 | 19.44 | 2,462,311 | -0.37(-1.87%) |
Oct 28, 2021 | 18.16 | 19.89 | 18.16 | 19.81 | 3,584,809 | +1.65(+9.09%) |
Oct 27, 2021 | 18.59 | 18.99 | 18.16 | 18.16 | 1,614,069 | -0.59(-3.15%) |
Oct 26, 2021 | 19.00 | 18.75 | 3,469,205 | -0.08(-0.42%) | ||
Oct 25, 2021 | 18.64 | 19.04 | 18.48 | 18.83 | 1,769,762 | +0.30(+1.62%) |
Oct 22, 2021 | 18.11 | 18.56 | 18.10 | 18.53 | 1,746,297 | +0.16(+0.87%) |
Oct 21, 2021 | 18.21 | 18.43 | 18.02 | 18.37 | 1,276,113 | +0.06(+0.33%) |
Oct 20, 2021 | 18.58 | 18.89 | 18.25 | 18.31 | 2,010,637 | -0.27(-1.45%) |
Oct 19, 2021 | 17.54 | 18.84 | 17.27 | 18.58 | 5,676,656 | +1.18(+6.78%) |
Oct 18, 2021 | 17.16 | 17.81 | 17.12 | 17.40 | 2,230,335 | -0.02(-0.11%) |
Oct 15, 2021 | 17.90 | 17.99 | 17.33 | 17.42 | 2,625,525 | -0.10(-0.57%) |
Oct 14, 2021 | 17.38 | 17.53 | 17.07 | 17.52 | 2,541,499 | +0.22(+1.27%) |
Oct 13, 2021 | 16.57 | 17.30 | 16.29 | 17.30 | 4,032,647 | +0.80(+4.85%) |
Oct 12, 2021 | 15.85 | 16.51 | 15.74 | 16.50 | 5,094,510 | +0.60(+3.77%) |
Oct 11, 2021 | 16.34 | 16.61 | 15.90 | 15.90 | 3,486,639 | -0.41(-2.51%) |
Oct 08, 2021 | 16.40 | 16.63 | 16.17 | 16.31 | 1,545,849 | -0.13(-0.79%) |
Oct 07, 2021 | 16.34 | 16.59 | 16.25 | 16.44 | 2,800,625 | +0.22(+1.36%) |
Oct 06, 2021 | 15.82 | 16.28 | 15.74 | 16.22 | 4,443,989 | +0.12(+0.75%) |
Oct 05, 2021 | 16.10 | 16.35 | 15.79 | 16.10 | 3,102,957 | -0.03(-0.19%) |
Oct 04, 2021 | 16.75 | 16.96 | 16.06 | 16.13 | 2,742,970 | -0.62(-3.70%) |
Oct 01, 2021 | 16.28 | 16.88 | 16.06 | 16.75 | 2,087,596 | +0.78(+4.88%) |
Sep 30, 2021 | 16.51 | 16.66 | 15.76 | 15.97 | 1,349,657 | -0.38(-2.32%) |
Sep 29, 2021 | 16.95 | 17.00 | 16.34 | 16.35 | 1,367,016 | -0.38(-2.27%) |
Sep 28, 2021 | 16.96 | 17.18 | 16.61 | 16.73 | 1,771,300 | -0.22(-1.30%) |
Sep 27, 2021 | 16.53 | 17.34 | 16.41 | 16.95 | 3,107,081 | +0.74(+4.57%) |
Sep 24, 2021 | 15.79 | 16.48 | 15.66 | 16.21 | 1,927,645 | +0.25(+1.57%) |
Sep 23, 2021 | 14.95 | 15.98 | 14.95 | 15.96 | 2,713,346 | +1.16(+7.84%) |
Sep 22, 2021 | 14.91 | 15.14 | 14.76 | 14.80 | 1,603,347 | +0.20(+1.37%) |
Sep 21, 2021 | 15.05 | 15.13 | 14.41 | 14.60 | 1,600,184 | -0.23(-1.55%) |
Sep 20, 2021 | 14.98 | 15.24 | 14.53 | 14.83 | 3,063,201 | -0.70(-4.51%) |
Sep 17, 2021 | 15.86 | 15.95 | 15.46 | 15.53 | 4,627,677 | -0.35(-2.20%) |
Sep 16, 2021 | 16.29 | 16.41 | 15.81 | 15.88 | 1,466,981 | -0.37(-2.28%) |
Sep 15, 2021 | 15.94 | 16.39 | 15.88 | 16.25 | 1,654,221 | +0.30(+1.88%) |
Sep 14, 2021 | 16.48 | 16.50 | 15.80 | 15.95 | 1,216,225 | -0.41(-2.51%) |
Sep 13, 2021 | 16.03 | 16.36 | 15.85 | 16.36 | 1,272,371 | +0.56(+3.54%) |
Sep 10, 2021 | 16.20 | 16.27 | 15.80 | 15.80 | 1,329,286 | -0.25(-1.56%) |
Sep 09, 2021 | 15.89 | 16.35 | 15.70 | 16.05 | 1,225,246 | +0.06(+0.38%) |
Sep 08, 2021 | 16.27 | 16.44 | 15.90 | 15.99 | 1,345,467 | -0.25(-1.54%) |
Sep 07, 2021 | 16.41 | 16.73 | 16.22 | 16.24 | 1,387,401 | -0.23(-1.40%) |
Sep 03, 2021 | 16.81 | 16.88 | 16.27 | 16.47 | 1,005,685 | -0.33(-1.96%) |
Sep 02, 2021 | 16.73 | 17.07 | 16.56 | 16.80 | 1,324,799 | +0.33(+2.00%) |
Sep 01, 2021 | 16.61 | 16.70 | 16.28 | 16.47 | 1,807,497 | -0.19(-1.14%) |
Aug 31, 2021 | 16.42 | 16.79 | 16.33 | 16.66 | 1,395,777 | +0.34(+2.08%) |
Aug 30, 2021 | 16.86 | 16.88 | 16.30 | 16.32 | 1,049,833 | -0.39(-2.33%) |
Aug 27, 2021 | 16.20 | 16.85 | 16.20 | 16.71 | 1,629,643 | +0.57(+3.53%) |
Aug 26, 2021 | 16.67 | 16.72 | 16.03 | 16.14 | 1,460,644 | -0.65(-3.87%) |
Aug 25, 2021 | 16.63 | 17.01 | 16.42 | 16.79 | 1,097,502 | +0.24(+1.45%) |
Aug 24, 2021 | 16.04 | 16.66 | 16.04 | 16.55 | 1,321,210 | +0.35(+2.16%) |
Aug 23, 2021 | 15.98 | 16.32 | 15.91 | 16.20 | 1,508,135 | +0.45(+2.86%) |
Aug 20, 2021 | 15.50 | 15.80 | 15.39 | 15.75 | 1,918,688 | +0.10(+0.64%) |
Aug 19, 2021 | 15.85 | 15.97 | 15.50 | 15.65 | 1,586,429 | -0.45(-2.80%) |
Aug 18, 2021 | 16.32 | 16.64 | 16.06 | 16.10 | 1,274,472 | -0.17(-1.04%) |
Aug 17, 2021 | 16.59 | 16.82 | 15.90 | 16.27 | 2,355,533 | -0.61(-3.61%) |
Aug 16, 2021 | 17.20 | 17.20 | 16.73 | 16.88 | 2,109,169 | -0.52(-2.99%) |
Aug 13, 2021 | 17.86 | 17.89 | 17.34 | 17.40 | 1,263,997 | -0.53(-2.96%) |
Aug 12, 2021 | 18.18 | 18.34 | 17.73 | 17.93 | 1,775,105 | -0.23(-1.27%) |
Aug 11, 2021 | 17.64 | 18.21 | 17.26 | 18.16 | 1,775,250 | +0.55(+3.12%) |
Aug 10, 2021 | 17.28 | 17.99 | 17.05 | 17.61 | 2,089,787 | +0.47(+2.74%) |
Aug 09, 2021 | 16.55 | 17.29 | 16.30 | 17.14 | 2,107,383 | +0.23(+1.36%) |
Aug 06, 2021 | 17.00 | 17.35 | 16.68 | 16.91 | 2,414,810 | +0.31(+1.87%) |
Aug 05, 2021 | 16.72 | 16.91 | 16.51 | 16.60 | 1,497,046 | +0.10(+0.61%) |
Aug 04, 2021 | 16.73 | 16.95 | 16.47 | 16.50 | 1,976,597 | -0.45(-2.65%) |
Aug 03, 2021 | 16.53 | 16.96 | 16.00 | 16.95 | 1,734,917 | +0.49(+2.98%) |