Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.03 | 24.20 | 23.34 | 23.34 | 1,543,206 | -0.42(-1.78%) |
Jul 28, 2022 | 23.35 | 23.95 | 23.01 | 23.77 | 1,127,277 | +0.50(+2.15%) |
Jul 27, 2022 | 22.77 | 23.39 | 22.38 | 23.26 | 1,132,973 | +0.74(+3.30%) |
Jul 26, 2022 | 22.25 | 22.74 | 21.95 | 22.52 | 772,306 | +0.28(+1.24%) |
Jul 25, 2022 | 22.09 | 22.46 | 21.90 | 22.25 | 521,826 | +0.34(+1.54%) |
Jul 22, 2022 | 22.61 | 22.68 | 21.80 | 21.91 | 382,067 | -0.53(-2.35%) |
Jul 21, 2022 | 22.69 | 22.69 | 22.06 | 22.44 | 364,649 | -0.45(-1.96%) |
Jul 20, 2022 | 22.65 | 22.93 | 22.26 | 22.88 | 385,976 | +0.30(+1.34%) |
Jul 19, 2022 | 22.45 | 22.76 | 22.31 | 22.58 | 289,294 | +0.39(+1.75%) |
Jul 18, 2022 | 21.93 | 22.52 | 21.91 | 22.19 | 1,015,109 | +0.54(+2.47%) |
Jul 15, 2022 | 21.58 | 21.66 | 21.09 | 21.66 | 640,115 | +0.67(+3.21%) |
Jul 14, 2022 | 20.80 | 21.04 | 20.37 | 20.98 | 712,148 | -0.26(-1.22%) |
Jul 13, 2022 | 20.35 | 21.28 | 20.35 | 21.24 | 738,485 | +0.53(+2.54%) |
Jul 12, 2022 | 20.48 | 20.88 | 20.35 | 20.72 | 669,228 | -0.13(-0.62%) |
Jul 11, 2022 | 20.76 | 21.01 | 20.35 | 20.85 | 572,864 | -0.08(-0.37%) |
Jul 08, 2022 | 21.02 | 21.11 | 20.44 | 20.92 | 420,106 | +0.10(+0.46%) |
Jul 07, 2022 | 20.52 | 21.16 | 20.40 | 20.83 | 512,725 | +0.69(+3.43%) |
Jul 06, 2022 | 20.59 | 20.78 | 19.77 | 20.14 | 492,114 | -0.49(-2.39%) |
Jul 05, 2022 | 20.84 | 20.89 | 19.82 | 20.63 | 746,978 | -0.56(-2.65%) |
Jul 01, 2022 | 20.84 | 21.34 | 20.41 | 21.19 | 402,106 | +0.38(+1.83%) |
Jun 30, 2022 | 20.77 | 21.21 | 20.53 | 20.81 | 613,369 | -0.18(-0.86%) |
Jun 29, 2022 | 21.82 | 22.09 | 20.97 | 20.99 | 679,331 | -0.79(-3.61%) |
Jun 28, 2022 | 22.40 | 22.64 | 21.42 | 21.78 | 924,447 | -0.16(-0.71%) |
Jun 27, 2022 | 21.66 | 22.31 | 21.54 | 21.93 | 685,477 | +0.34(+1.56%) |
Jun 24, 2022 | 21.20 | 21.67 | 20.97 | 21.60 | 534,874 | +0.76(+3.65%) |
Jun 23, 2022 | 21.45 | 21.54 | 20.21 | 20.84 | 873,316 | -0.34(-1.59%) |
Jun 22, 2022 | 21.61 | 21.85 | 21.12 | 21.17 | 986,397 | -1.34(-5.95%) |
Jun 21, 2022 | 22.25 | 22.67 | 21.57 | 22.51 | 1,380,905 | +1.07(+5.00%) |
Jun 17, 2022 | 21.60 | 21.89 | 20.66 | 21.44 | 1,807,481 | -0.16(-0.72%) |
Jun 16, 2022 | 21.99 | 22.21 | 21.43 | 21.60 | 1,032,093 | -0.96(-4.25%) |
Jun 15, 2022 | 23.28 | 23.28 | 22.38 | 22.56 | 984,992 | -0.21(-0.91%) |
Jun 14, 2022 | 23.40 | 24.00 | 22.49 | 22.76 | 1,030,399 | -0.35(-1.50%) |
Jun 13, 2022 | 24.18 | 24.19 | 23.00 | 23.11 | 1,140,685 | -1.43(-5.85%) |
Jun 10, 2022 | 25.08 | 25.48 | 24.52 | 24.54 | 549,237 | -0.97(-3.79%) |
Jun 09, 2022 | 25.56 | 25.86 | 25.24 | 25.51 | 499,170 | -0.02(-0.07%) |
Jun 08, 2022 | 26.01 | 26.23 | 25.52 | 25.53 | 329,164 | -0.55(-2.12%) |
Jun 07, 2022 | 25.62 | 26.09 | 25.51 | 26.08 | 365,018 | +0.43(+1.68%) |
Jun 06, 2022 | 25.41 | 25.80 | 25.41 | 25.65 | 425,028 | +0.30(+1.19%) |
Jun 03, 2022 | 25.33 | 25.38 | 25.00 | 25.35 | 269,565 | +0.01(+0.03%) |
Jun 02, 2022 | 25.25 | 25.45 | 24.94 | 25.34 | 415,278 | +0.28(+1.10%) |
Jun 01, 2022 | 25.39 | 25.59 | 24.69 | 25.06 | 595,488 | -0.12(-0.48%) |
May 31, 2022 | 25.54 | 25.79 | 25.17 | 25.18 | 846,516 | -0.14(-0.55%) |
May 27, 2022 | 24.91 | 25.52 | 24.83 | 25.32 | 354,832 | +0.37(+1.49%) |
May 26, 2022 | 25.70 | 25.71 | 24.49 | 24.95 | 1,107,442 | -0.47(-1.84%) |
May 25, 2022 | 25.05 | 25.49 | 24.93 | 25.42 | 514,311 | +0.43(+1.73%) |
May 24, 2022 | 25.25 | 25.25 | 24.61 | 24.98 | 299,749 | -0.27(-1.06%) |
May 23, 2022 | 25.37 | 25.94 | 25.15 | 25.25 | 631,734 | -0.14(-0.54%) |
May 20, 2022 | 25.49 | 25.63 | 25.02 | 25.39 | 202,964 | +0.28(+1.10%) |
May 19, 2022 | 24.66 | 25.55 | 24.53 | 25.11 | 377,094 | +0.23(+0.94%) |
May 18, 2022 | 25.94 | 25.94 | 24.73 | 24.88 | 349,093 | -1.03(-3.97%) |
May 17, 2022 | 25.06 | 25.95 | 25.06 | 25.91 | 517,385 | +1.05(+4.24%) |
May 16, 2022 | 24.73 | 25.14 | 24.53 | 24.86 | 610,844 | +0.08(+0.31%) |
May 13, 2022 | 23.65 | 24.88 | 23.33 | 24.78 | 1,035,363 | +1.73(+7.50%) |
May 12, 2022 | 23.33 | 23.90 | 22.74 | 23.05 | 787,201 | -0.38(-1.62%) |
May 11, 2022 | 24.35 | 24.94 | 23.36 | 23.43 | 667,189 | -0.59(-2.45%) |
May 10, 2022 | 24.22 | 24.48 | 23.49 | 24.02 | 692,329 | +0.13(+0.54%) |
May 09, 2022 | 25.36 | 25.36 | 23.81 | 23.89 | 638,365 | -2.04(-7.87%) |
May 06, 2022 | 25.93 | 26.00 | 25.19 | 25.93 | 414,239 | +0.09(+0.33%) |
May 05, 2022 | 25.93 | 26.27 | 25.20 | 25.84 | 565,859 | -0.36(-1.37%) |
May 04, 2022 | 25.60 | 26.24 | 25.14 | 26.20 | 636,110 | +0.93(+3.68%) |
May 03, 2022 | 24.50 | 25.31 | 24.48 | 25.27 | 535,315 | +0.80(+3.28%) |
May 02, 2022 | 24.68 | 24.68 | 23.77 | 24.46 | 672,212 | -0.20(-0.82%) |
Apr 29, 2022 | 25.07 | 25.37 | 24.52 | 24.67 | 706,740 | -0.41(-1.62%) |
Apr 28, 2022 | 24.57 | 25.23 | 24.24 | 25.07 | 425,803 | +0.53(+2.17%) |
Apr 27, 2022 | 24.93 | 25.04 | 24.35 | 24.54 | 727,593 | -0.09(-0.38%) |
Apr 26, 2022 | 24.74 | 25.38 | 23.98 | 24.63 | 1,178,252 | -0.91(-3.58%) |
Apr 25, 2022 | 25.85 | 26.16 | 24.68 | 25.55 | 723,445 | -0.81(-3.08%) |
Apr 22, 2022 | 27.20 | 27.27 | 26.23 | 26.36 | 665,787 | -0.85(-3.11%) |
Apr 21, 2022 | 27.48 | 27.88 | 27.15 | 27.21 | 1,000,109 | -0.17(-0.62%) |
Apr 20, 2022 | 26.77 | 27.45 | 26.55 | 27.37 | 808,071 | +0.80(+2.99%) |
Apr 19, 2022 | 26.28 | 26.71 | 26.21 | 26.58 | 462,377 | +0.27(+1.03%) |
Apr 18, 2022 | 26.39 | 26.87 | 26.14 | 26.31 | 856,775 | -0.07(-0.26%) |
Apr 14, 2022 | 26.25 | 26.58 | 26.19 | 26.38 | 423,448 | +0.00(+0.00%) |
Apr 13, 2022 | 26.52 | 26.70 | 25.84 | 26.38 | 823,025 | -0.11(-0.42%) |
Apr 12, 2022 | 26.22 | 26.68 | 26.21 | 26.49 | 705,593 | +0.63(+2.42%) |
Apr 11, 2022 | 25.82 | 26.01 | 25.51 | 25.86 | 464,222 | -0.15(-0.59%) |
Apr 08, 2022 | 25.88 | 26.10 | 25.66 | 26.01 | 595,080 | +0.18(+0.69%) |
Apr 07, 2022 | 25.77 | 25.89 | 25.31 | 25.84 | 934,533 | +0.25(+0.96%) |
Apr 06, 2022 | 25.27 | 25.93 | 25.11 | 25.59 | 1,080,962 | +0.40(+1.58%) |
Apr 05, 2022 | 25.79 | 26.00 | 24.95 | 25.19 | 874,434 | -0.58(-2.26%) |
Apr 04, 2022 | 25.52 | 25.87 | 25.29 | 25.78 | 705,519 | +0.41(+1.60%) |
Apr 01, 2022 | 25.39 | 25.79 | 24.89 | 25.37 | 717,781 | +0.06(+0.23%) |
Mar 31, 2022 | 25.91 | 26.38 | 25.31 | 25.31 | 564,633 | -0.82(-3.14%) |
Mar 30, 2022 | 26.64 | 26.84 | 26.05 | 26.13 | 556,973 | -0.39(-1.47%) |
Mar 29, 2022 | 25.89 | 26.63 | 25.78 | 26.52 | 491,713 | +0.25(+0.93%) |
Mar 28, 2022 | 25.94 | 26.36 | 25.59 | 26.28 | 821,505 | +0.24(+0.91%) |
Mar 25, 2022 | 26.00 | 26.35 | 25.80 | 26.04 | 536,668 | +0.18(+0.69%) |
Mar 24, 2022 | 26.12 | 26.34 | 25.72 | 25.86 | 805,429 | +0.07(+0.26%) |
Mar 23, 2022 | 25.51 | 25.92 | 25.12 | 25.79 | 646,660 | +0.46(+1.80%) |
Mar 22, 2022 | 25.59 | 25.63 | 24.72 | 25.34 | 807,594 | -0.16(-0.63%) |
Mar 21, 2022 | 25.46 | 26.38 | 25.34 | 25.50 | 805,721 | +0.22(+0.87%) |
Mar 18, 2022 | 25.20 | 25.67 | 24.85 | 25.28 | 3,945,466 | +0.01(+0.03%) |
Mar 17, 2022 | 25.19 | 25.76 | 24.81 | 25.27 | 822,219 | +0.63(+2.58%) |
Mar 16, 2022 | 24.85 | 25.12 | 24.23 | 24.63 | 958,616 | +0.01(+0.03%) |
Mar 15, 2022 | 24.35 | 24.95 | 23.95 | 24.63 | 1,176,366 | -0.33(-1.32%) |
Mar 14, 2022 | 25.54 | 25.67 | 24.26 | 24.96 | 1,419,894 | -0.66(-2.58%) |
Mar 11, 2022 | 26.48 | 26.87 | 25.38 | 25.62 | 1,112,699 | -0.92(-3.47%) |
Mar 10, 2022 | 26.26 | 26.66 | 26.01 | 26.54 | 937,974 | +0.40(+1.52%) |
Mar 09, 2022 | 25.61 | 26.39 | 25.44 | 26.14 | 1,287,654 | -0.09(-0.35%) |
Mar 08, 2022 | 26.39 | 27.49 | 25.89 | 26.23 | 2,603,786 | -0.19(-0.74%) |
Mar 07, 2022 | 26.41 | 27.08 | 25.60 | 26.43 | 962,508 | +0.29(+1.10%) |
Mar 04, 2022 | 25.98 | 26.29 | 25.26 | 26.14 | 878,236 | -0.02(-0.06%) |
Mar 03, 2022 | 26.27 | 26.61 | 26.11 | 26.16 | 730,730 | -0.31(-1.18%) |
Mar 02, 2022 | 26.69 | 26.94 | 26.44 | 26.47 | 611,767 | -0.01(-0.03%) |
Mar 01, 2022 | 25.95 | 26.69 | 25.47 | 26.48 | 723,953 | +0.45(+1.72%) |
Feb 28, 2022 | 25.21 | 26.27 | 25.12 | 26.03 | 2,165,007 | +0.91(+3.60%) |
Feb 25, 2022 | 24.81 | 25.17 | 24.68 | 25.12 | 710,765 | +0.50(+2.03%) |
Feb 24, 2022 | 24.74 | 25.21 | 23.92 | 24.63 | 1,030,394 | +0.32(+1.32%) |
Feb 23, 2022 | 24.54 | 24.54 | 24.05 | 24.30 | 984,985 | -0.08(-0.31%) |
Feb 22, 2022 | 23.69 | 25.19 | 24.38 | 1,177,344 | +0.32(+1.34%) | |
Feb 18, 2022 | 24.06 | 0 | -0.70(-2.84%) | |||
Feb 17, 2022 | 24.57 | 24.94 | 24.45 | 24.76 | 770,040 | +0.22(+0.90%) |
Feb 16, 2022 | 24.51 | 25.10 | 24.47 | 24.54 | 814,435 | +0.14(+0.59%) |
Feb 15, 2022 | 23.43 | 24.56 | 23.36 | 24.40 | 983,261 | +0.70(+2.96%) |
Feb 14, 2022 | 23.83 | 23.97 | 23.24 | 23.70 | 614,212 | -0.16(-0.67%) |
Feb 11, 2022 | 22.94 | 23.86 | 22.94 | 23.86 | 856,185 | +1.02(+4.48%) |
Feb 10, 2022 | 23.60 | 23.66 | 22.69 | 22.83 | 948,961 | -0.81(-3.43%) |
Feb 09, 2022 | 23.96 | 24.45 | 23.54 | 23.64 | 790,506 | -0.48(-2.00%) |
Feb 08, 2022 | 23.85 | 24.37 | 23.70 | 24.13 | 525,885 | +0.03(+0.11%) |
Feb 07, 2022 | 23.33 | 24.25 | 22.98 | 24.10 | 1,395,214 | +0.77(+3.30%) |
Feb 04, 2022 | 23.35 | 23.66 | 22.95 | 23.33 | 847,442 | +0.17(+0.75%) |
Feb 03, 2022 | 23.80 | 22.93 | 23.16 | 1,337,376 | -0.64(-2.68%) | |
Feb 02, 2022 | 23.41 | 23.84 | 22.99 | 23.79 | 1,278,229 | +0.49(+2.09%) |
Feb 01, 2022 | 22.78 | 23.89 | 22.78 | 23.31 | 1,149,026 | +0.58(+2.55%) |
Jan 31, 2022 | 23.25 | 23.61 | 22.67 | 22.73 | 1,893,463 | -0.58(-2.48%) |
Jan 28, 2022 | 23.45 | 23.78 | 22.70 | 23.31 | 671,830 | -0.29(-1.23%) |
Jan 27, 2022 | 24.41 | 24.57 | 23.32 | 23.60 | 664,823 | -0.31(-1.31%) |
Jan 26, 2022 | 24.48 | 24.88 | 23.64 | 23.91 | 667,050 | -0.28(-1.16%) |
Jan 25, 2022 | 23.22 | 24.31 | 22.96 | 24.19 | 760,735 | +1.07(+4.61%) |
Jan 24, 2022 | 22.31 | 23.17 | 21.39 | 23.12 | 1,261,963 | +0.02(+0.11%) |
Jan 21, 2022 | 23.65 | 23.93 | 22.95 | 23.10 | 939,595 | -0.97(-4.02%) |
Jan 20, 2022 | 23.86 | 24.39 | 23.86 | 24.07 | 628,381 | -0.04(-0.17%) |
Jan 19, 2022 | 24.58 | 24.61 | 23.92 | 24.11 | 597,129 | -0.31(-1.25%) |
Jan 18, 2022 | 24.64 | 24.82 | 24.07 | 24.41 | 870,801 | +0.07(+0.27%) |
Jan 14, 2022 | 24.35 | 0 | +0.44(+1.83%) | |||
Jan 13, 2022 | 25.23 | 25.23 | 23.86 | 23.91 | 1,090,346 | -1.14(-4.56%) |
Jan 12, 2022 | 24.80 | 25.13 | 24.43 | 25.05 | 754,410 | +0.48(+1.95%) |
Jan 11, 2022 | 23.98 | 24.66 | 23.86 | 24.57 | 624,326 | +0.70(+2.95%) |
Jan 10, 2022 | 23.73 | 23.90 | 23.25 | 23.87 | 488,929 | +0.25(+1.05%) |
Jan 07, 2022 | 23.36 | 23.77 | 23.36 | 23.62 | 361,879 | +0.31(+1.31%) |
Jan 06, 2022 | 23.16 | 23.65 | 23.06 | 23.32 | 362,510 | +0.24(+1.04%) |
Jan 05, 2022 | 23.65 | 23.65 | 23.05 | 23.08 | 554,243 | -0.36(-1.52%) |
Jan 04, 2022 | 23.44 | 23.61 | 23.16 | 23.43 | 416,991 | +0.26(+1.14%) |
Jan 03, 2022 | 22.76 | 23.43 | 22.69 | 23.17 | 1,238,748 | +0.35(+1.52%) |
Dec 31, 2021 | 22.50 | 22.84 | 22.39 | 22.82 | 369,522 | +0.30(+1.32%) |
Dec 30, 2021 | 22.33 | 22.61 | 22.21 | 22.52 | 495,694 | +0.18(+0.81%) |
Dec 29, 2021 | 22.18 | 22.34 | 21.99 | 22.34 | 349,775 | +0.09(+0.41%) |
Dec 28, 2021 | 21.76 | 22.26 | 21.76 | 22.25 | 393,244 | +0.50(+2.28%) |
Dec 27, 2021 | 20.99 | 21.75 | 20.79 | 21.75 | 335,368 | +0.92(+4.41%) |
Dec 23, 2021 | 20.96 | 21.23 | 20.65 | 20.83 | 502,146 | +0.04(+0.20%) |
Dec 22, 2021 | 20.78 | 20.97 | 20.36 | 20.79 | 498,231 | +0.03(+0.16%) |
Dec 21, 2021 | 20.34 | 20.76 | 20.25 | 20.76 | 607,692 | +0.60(+3.00%) |
Dec 20, 2021 | 20.30 | 20.37 | 19.49 | 20.16 | 752,835 | -0.49(-2.36%) |
Dec 17, 2021 | 20.60 | 20.84 | 20.13 | 20.64 | 907,195 | -0.14(-0.68%) |
Dec 16, 2021 | 20.83 | 21.47 | 20.48 | 20.78 | 624,017 | -0.07(-0.32%) |
Dec 15, 2021 | 20.90 | 21.16 | 20.45 | 20.85 | 622,245 | -0.19(-0.90%) |
Dec 14, 2021 | 21.16 | 21.57 | 20.92 | 21.04 | 431,430 | -0.26(-1.24%) |
Dec 13, 2021 | 21.93 | 22.15 | 21.12 | 21.31 | 404,581 | -0.85(-3.84%) |
Dec 10, 2021 | 22.13 | 22.32 | 21.79 | 22.16 | 485,843 | -0.08(-0.37%) |
Dec 09, 2021 | 22.17 | 22.35 | 21.87 | 22.24 | 556,093 | -0.20(-0.88%) |
Dec 08, 2021 | 22.31 | 22.73 | 22.00 | 22.44 | 412,776 | +0.35(+1.57%) |
Dec 07, 2021 | 21.46 | 22.26 | 21.36 | 22.09 | 758,061 | +0.75(+3.53%) |
Dec 06, 2021 | 21.77 | 21.78 | 21.13 | 21.34 | 570,735 | -0.18(-0.85%) |
Dec 03, 2021 | 21.58 | 21.71 | 21.31 | 21.52 | 522,858 | +0.23(+1.09%) |
Dec 02, 2021 | 20.84 | 21.51 | 20.54 | 21.29 | 531,595 | +0.41(+1.98%) |
Dec 01, 2021 | 21.50 | 21.78 | 20.84 | 20.88 | 463,540 | -0.26(-1.25%) |
Nov 30, 2021 | 21.51 | 21.59 | 20.69 | 21.14 | 1,303,525 | -0.53(-2.44%) |
Nov 29, 2021 | 22.90 | 23.04 | 21.57 | 21.67 | 693,532 | -0.72(-3.21%) |
Nov 26, 2021 | 22.21 | 22.56 | 21.75 | 22.39 | 395,385 | -0.63(-2.73%) |
Nov 24, 2021 | 22.66 | 23.03 | 22.65 | 23.02 | 391,245 | +0.15(+0.65%) |
Nov 23, 2021 | 22.84 | 23.04 | 22.37 | 22.87 | 373,065 | +0.27(+1.21%) |
Nov 22, 2021 | 23.03 | 23.12 | 22.56 | 22.60 | 297,633 | -0.31(-1.34%) |
Nov 19, 2021 | 23.07 | 23.07 | 22.48 | 22.90 | 559,327 | -0.10(-0.43%) |
Nov 18, 2021 | 23.35 | 23.48 | 22.88 | 23.00 | 417,104 | -0.34(-1.45%) |
Nov 17, 2021 | 23.76 | 24.07 | 23.22 | 23.34 | 639,824 | -0.56(-2.35%) |
Nov 16, 2021 | 24.15 | 24.17 | 23.75 | 23.90 | 583,216 | -0.25(-1.03%) |
Nov 15, 2021 | 23.80 | 24.18 | 23.42 | 24.15 | 681,125 | +0.36(+1.53%) |
Nov 12, 2021 | 23.65 | 23.81 | 23.37 | 23.79 | 415,960 | +0.16(+0.67%) |
Nov 11, 2021 | 23.41 | 23.85 | 23.40 | 23.63 | 445,185 | +0.20(+0.85%) |
Nov 10, 2021 | 24.18 | 23.43 | 558,054 | -0.95(-3.90%) | ||
Nov 09, 2021 | 24.35 | 24.56 | 24.07 | 24.38 | 346,966 | +0.12(+0.48%) |
Nov 08, 2021 | 24.05 | 24.47 | 23.86 | 24.27 | 408,000 | +0.45(+1.91%) |
Nov 05, 2021 | 23.98 | 24.19 | 23.63 | 23.81 | 258,332 | -0.07(-0.28%) |
Nov 04, 2021 | 24.60 | 24.75 | 23.43 | 23.88 | 785,178 | -0.55(-2.25%) |
Nov 03, 2021 | 24.49 | 24.86 | 24.24 | 24.43 | 823,335 | -0.18(-0.72%) |
Nov 02, 2021 | 24.61 | 24.65 | 24.10 | 24.61 | 798,615 | +0.07(+0.30%) |
Nov 01, 2021 | 23.78 | 24.60 | 23.58 | 24.53 | 945,089 | +0.92(+3.91%) |
Oct 29, 2021 | 24.10 | 24.10 | 23.50 | 23.61 | 693,194 | -0.46(-1.92%) |
Oct 28, 2021 | 23.84 | 24.23 | 23.51 | 24.07 | 972,952 | +0.40(+1.68%) |
Oct 27, 2021 | 23.55 | 23.99 | 23.37 | 23.67 | 1,032,025 | +0.28(+1.18%) |
Oct 26, 2021 | 23.97 | 23.09 | 23.40 | 2,718,208 | -1.16(-4.72%) | |
Oct 25, 2021 | 24.48 | 24.75 | 24.14 | 24.56 | 467,654 | +0.30(+1.24%) |
Oct 22, 2021 | 24.23 | 24.35 | 23.89 | 24.26 | 585,482 | +0.11(+0.47%) |
Oct 21, 2021 | 24.30 | 24.56 | 24.05 | 24.14 | 820,652 | -0.30(-1.23%) |
Oct 20, 2021 | 24.14 | 24.53 | 24.10 | 24.44 | 336,650 | +0.11(+0.43%) |
Oct 19, 2021 | 24.30 | 24.60 | 24.01 | 24.34 | 237,436 | +0.23(+0.94%) |
Oct 18, 2021 | 24.39 | 24.66 | 23.95 | 24.11 | 703,253 | -0.11(-0.43%) |
Oct 15, 2021 | 24.65 | 24.65 | 24.18 | 24.22 | 571,132 | -0.21(-0.86%) |
Oct 14, 2021 | 24.18 | 24.61 | 23.98 | 24.43 | 587,767 | +0.40(+1.69%) |
Oct 13, 2021 | 23.50 | 24.02 | 23.38 | 24.02 | 514,181 | +0.40(+1.68%) |
Oct 12, 2021 | 22.90 | 23.69 | 22.87 | 23.63 | 415,732 | +0.61(+2.64%) |
Oct 11, 2021 | 23.29 | 23.55 | 22.99 | 23.02 | 464,545 | +0.02(+0.07%) |
Oct 08, 2021 | 23.12 | 23.62 | 22.88 | 23.00 | 552,758 | +0.07(+0.32%) |
Oct 07, 2021 | 22.72 | 23.12 | 22.61 | 22.93 | 655,906 | +0.14(+0.60%) |
Oct 06, 2021 | 23.21 | 23.49 | 22.43 | 22.79 | 495,622 | -0.70(-2.97%) |
Oct 05, 2021 | 23.68 | 24.10 | 23.20 | 23.49 | 527,123 | +0.16(+0.69%) |
Oct 04, 2021 | 23.13 | 23.84 | 23.07 | 23.33 | 362,902 | +0.31(+1.34%) |
Oct 01, 2021 | 22.92 | 23.38 | 22.84 | 23.02 | 261,112 | +0.03(+0.14%) |
Sep 30, 2021 | 23.14 | 23.59 | 22.90 | 22.99 | 724,656 | -0.18(-0.77%) |
Sep 29, 2021 | 23.16 | 23.29 | 22.88 | 23.16 | 417,327 | +0.25(+1.10%) |
Sep 28, 2021 | 23.07 | 23.31 | 22.64 | 22.91 | 491,127 | -0.08(-0.35%) |
Sep 27, 2021 | 22.19 | 23.45 | 22.05 | 22.99 | 654,542 | +1.00(+4.53%) |
Sep 24, 2021 | 22.11 | 22.54 | 21.93 | 22.00 | 309,298 | -0.24(-1.09%) |
Sep 23, 2021 | 22.17 | 22.66 | 22.04 | 22.24 | 472,844 | +0.32(+1.48%) |
Sep 22, 2021 | 21.74 | 22.35 | 21.62 | 21.92 | 456,302 | +0.40(+1.84%) |
Sep 21, 2021 | 21.87 | 22.14 | 21.36 | 21.52 | 274,051 | -0.23(-1.04%) |
Sep 20, 2021 | 21.99 | 22.38 | 21.58 | 21.75 | 949,968 | -0.87(-3.83%) |
Sep 17, 2021 | 23.06 | 23.37 | 22.36 | 22.61 | 1,171,444 | -0.60(-2.58%) |
Sep 16, 2021 | 22.95 | 23.29 | 22.73 | 23.21 | 390,853 | +0.26(+1.13%) |
Sep 15, 2021 | 22.71 | 23.08 | 22.61 | 22.95 | 449,825 | +0.17(+0.75%) |
Sep 14, 2021 | 23.22 | 23.24 | 22.62 | 22.78 | 312,980 | -0.28(-1.19%) |
Sep 13, 2021 | 22.43 | 23.23 | 22.29 | 23.06 | 509,156 | +0.91(+4.09%) |
Sep 10, 2021 | 22.34 | 22.36 | 22.01 | 22.15 | 195,643 | +0.11(+0.48%) |
Sep 09, 2021 | 22.05 | 22.35 | 21.77 | 22.05 | 201,787 | -0.02(-0.07%) |
Sep 08, 2021 | 22.33 | 22.43 | 21.93 | 22.06 | 264,325 | +0.02(+0.07%) |
Sep 07, 2021 | 22.41 | 22.76 | 22.01 | 22.05 | 275,114 | -0.48(-2.12%) |
Sep 03, 2021 | 22.56 | 22.73 | 22.18 | 22.52 | 217,315 | +0.06(+0.25%) |
Sep 02, 2021 | 21.85 | 22.47 | 21.85 | 22.47 | 289,177 | +0.74(+3.39%) |
Sep 01, 2021 | 21.21 | 21.75 | 21.13 | 21.73 | 257,690 | +0.39(+1.82%) |
Aug 31, 2021 | 21.44 | 21.70 | 21.28 | 21.34 | 494,686 | -0.10(-0.45%) |
Aug 30, 2021 | 22.27 | 22.27 | 21.32 | 21.44 | 339,383 | -0.65(-2.93%) |
Aug 27, 2021 | 21.22 | 22.18 | 21.10 | 22.09 | 386,750 | +0.97(+4.60%) |
Aug 26, 2021 | 21.41 | 21.56 | 20.99 | 21.11 | 381,751 | -0.28(-1.29%) |
Aug 25, 2021 | 21.51 | 21.88 | 21.38 | 21.39 | 586,792 | +0.01(+0.04%) |
Aug 24, 2021 | 21.77 | 22.04 | 21.32 | 21.38 | 830,081 | -0.25(-1.16%) |
Aug 23, 2021 | 21.53 | 21.77 | 21.23 | 21.63 | 575,208 | +0.56(+2.65%) |
Aug 20, 2021 | 20.96 | 21.33 | 20.83 | 21.07 | 376,067 | -0.02(-0.12%) |
Aug 19, 2021 | 21.14 | 21.54 | 20.66 | 21.10 | 651,904 | -0.29(-1.36%) |
Aug 18, 2021 | 21.73 | 22.14 | 21.39 | 21.39 | 521,073 | -0.34(-1.57%) |
Aug 17, 2021 | 21.46 | 22.18 | 21.43 | 21.73 | 340,320 | +0.02(+0.11%) |
Aug 16, 2021 | 21.82 | 22.14 | 21.52 | 21.71 | 574,112 | -0.21(-0.96%) |
Aug 13, 2021 | 22.50 | 22.50 | 21.73 | 21.92 | 540,028 | -0.46(-2.06%) |
Aug 12, 2021 | 22.18 | 22.40 | 21.87 | 22.38 | 252,683 | +0.33(+1.51%) |
Aug 11, 2021 | 21.87 | 22.23 | 21.42 | 22.05 | 474,137 | +0.33(+1.53%) |
Aug 10, 2021 | 21.50 | 21.91 | 21.26 | 21.71 | 458,207 | +0.23(+1.09%) |
Aug 09, 2021 | 21.43 | 21.81 | 21.17 | 21.48 | 660,953 | +0.06(+0.26%) |
Aug 06, 2021 | 21.84 | 22.48 | 21.37 | 21.42 | 458,281 | -0.22(-1.01%) |
Aug 05, 2021 | 21.87 | 22.35 | 21.55 | 21.64 | 859,826 | -0.26(-1.17%) |
Aug 04, 2021 | 22.71 | 22.72 | 21.66 | 21.90 | 1,217,990 | -0.75(-3.32%) |
Aug 03, 2021 | 22.52 | 22.93 | 22.00 | 22.65 | 719,655 | +0.16(+0.70%) |