Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.29 | 18.88 | 16.21 | 16.50 | 11,078 | +0.30(+1.85%) |
Jul 28, 2022 | 16.35 | 16.60 | 16.20 | 16.20 | 26,995 | -0.05(-0.31%) |
Jul 27, 2022 | 16.50 | 16.50 | 16.15 | 16.25 | 14,291 | -0.07(-0.43%) |
Jul 26, 2022 | 16.48 | 16.59 | 16.32 | 16.32 | 5,945 | -0.16(-0.97%) |
Jul 25, 2022 | 16.89 | 16.89 | 16.30 | 16.48 | 8,554 | +0.04(+0.24%) |
Jul 22, 2022 | 16.35 | 16.50 | 16.03 | 16.44 | 9,238 | +0.14(+0.86%) |
Jul 21, 2022 | 16.70 | 16.75 | 16.20 | 16.30 | 15,480 | -0.36(-2.16%) |
Jul 20, 2022 | 16.34 | 17.20 | 16.34 | 16.66 | 10,944 | +0.06(+0.36%) |
Jul 19, 2022 | 16.80 | 16.90 | 16.02 | 16.60 | 26,008 | -0.20(-1.19%) |
Jul 18, 2022 | 16.93 | 17.00 | 16.60 | 16.80 | 10,323 | +0.05(+0.30%) |
Jul 15, 2022 | 17.25 | 17.30 | 16.65 | 16.75 | 50,547 | -0.58(-3.35%) |
Jul 14, 2022 | 17.50 | 17.60 | 17.33 | 17.33 | 3,100 | -0.32(-1.81%) |
Jul 13, 2022 | 17.66 | 17.70 | 17.50 | 17.65 | 7,831 | -0.15(-0.84%) |
Jul 12, 2022 | 17.80 | 17.80 | 17.37 | 17.80 | 19,311 | -0.10(-0.56%) |
Jul 11, 2022 | 18.15 | 18.20 | 17.80 | 17.90 | 9,078 | -0.25(-1.38%) |
Jul 08, 2022 | 18.15 | 18.25 | 18.00 | 18.15 | 4,466 | -0.15(-0.82%) |
Jul 07, 2022 | 18.20 | 18.50 | 18.15 | 18.30 | 7,309 | +0.15(+0.83%) |
Jul 06, 2022 | 18.35 | 18.35 | 18.10 | 18.15 | 12,153 | -0.10(-0.55%) |
Jul 05, 2022 | 18.55 | 18.68 | 18.22 | 18.25 | 8,223 | -0.26(-1.40%) |
Jul 01, 2022 | 18.99 | 19.29 | 18.51 | 18.51 | 4,316 | +0.01(+0.05%) |
Jun 30, 2022 | 18.90 | 18.90 | 17.66 | 18.50 | 11,409 | -0.40(-2.12%) |
Jun 29, 2022 | 18.90 | 18.99 | 18.70 | 18.90 | 4,859 | +0.20(+1.07%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.50 | 18.70 | 4,366 | +0.48(+2.63%) |
Jun 27, 2022 | 18.25 | 18.35 | 18.06 | 18.22 | 11,347 | +0.02(+0.11%) |
Jun 24, 2022 | 18.25 | 18.68 | 18.20 | 18.20 | 12,367 | -0.05(-0.27%) |
Jun 23, 2022 | 18.22 | 18.75 | 18.15 | 18.25 | 10,466 | -0.05(-0.27%) |
Jun 22, 2022 | 19.01 | 19.11 | 18.02 | 18.30 | 41,542 | -0.80(-4.19%) |
Jun 21, 2022 | 19.22 | 20.11 | 19.00 | 19.10 | 13,566 | -1.00(-4.98%) |
Jun 17, 2022 | 18.42 | 20.17 | 18.42 | 20.10 | 11,532 | +1.10(+5.79%) |
Jun 16, 2022 | 19.74 | 19.75 | 18.25 | 19.00 | 41,260 | -0.75(-3.80%) |
Jun 15, 2022 | 19.26 | 19.75 | 18.99 | 19.75 | 11,953 | +0.45(+2.33%) |
Jun 14, 2022 | 19.20 | 20.40 | 18.97 | 19.30 | 13,901 | -0.05(-0.26%) |
Jun 13, 2022 | 20.35 | 20.35 | 19.07 | 19.35 | 44,323 | -1.10(-5.38%) |
Jun 10, 2022 | 20.90 | 20.90 | 20.25 | 20.45 | 19,143 | -0.55(-2.62%) |
Jun 09, 2022 | 20.50 | 21.00 | 20.35 | 21.00 | 11,688 | +0.50(+2.44%) |
Jun 08, 2022 | 21.00 | 21.00 | 20.50 | 20.50 | 11,394 | -0.45(-2.15%) |
Jun 07, 2022 | 20.91 | 20.95 | 20.56 | 20.95 | 16,474 | +0.20(+0.96%) |
Jun 06, 2022 | 20.90 | 21.00 | 20.51 | 20.75 | 7,403 | +0.35(+1.72%) |
Jun 03, 2022 | 20.50 | 20.70 | 20.08 | 20.40 | 3,835 | -0.15(-0.73%) |
Jun 02, 2022 | 20.45 | 20.65 | 20.45 | 20.55 | 1,452 | +0.10(+0.49%) |
Jun 01, 2022 | 20.58 | 20.70 | 20.20 | 20.45 | 10,129 | +0.35(+1.74%) |
May 31, 2022 | 20.00 | 20.59 | 19.99 | 20.10 | 26,050 | +0.11(+0.55%) |
May 27, 2022 | 20.00 | 20.21 | 19.90 | 19.99 | 19,928 | +0.18(+0.91%) |
May 26, 2022 | 19.00 | 20.65 | 18.93 | 19.81 | 28,589 | +0.82(+4.32%) |
May 25, 2022 | 19.02 | 21.40 | 18.35 | 18.99 | 23,151 | +0.08(+0.42%) |
May 24, 2022 | 19.00 | 20.90 | 18.89 | 18.91 | 16,049 | +0.02(+0.11%) |
May 23, 2022 | 19.15 | 19.25 | 18.75 | 18.89 | 20,266 | -0.17(-0.89%) |
May 20, 2022 | 19.98 | 20.13 | 19.06 | 19.06 | 24,861 | -0.56(-2.85%) |
May 19, 2022 | 19.55 | 20.00 | 19.55 | 19.62 | 3,317 | -0.13(-0.66%) |
May 18, 2022 | 20.10 | 20.10 | 19.54 | 19.75 | 9,929 | -0.25(-1.25%) |
May 17, 2022 | 19.99 | 20.19 | 19.88 | 20.00 | 8,539 | +0.25(+1.27%) |
May 16, 2022 | 19.99 | 20.09 | 19.75 | 19.75 | 12,289 | -0.24(-1.20%) |
May 13, 2022 | 20.39 | 20.39 | 19.64 | 19.99 | 16,817 | -0.26(-1.28%) |
May 12, 2022 | 20.40 | 20.40 | 19.52 | 20.25 | 21,528 | +0.37(+1.86%) |
May 11, 2022 | 19.85 | 21.91 | 19.50 | 19.88 | 43,868 | +0.03(+0.15%) |
May 10, 2022 | 19.10 | 21.99 | 19.10 | 19.85 | 20,507 | +0.75(+3.93%) |
May 09, 2022 | 20.40 | 20.99 | 19.00 | 19.10 | 51,293 | -1.20(-5.91%) |
May 06, 2022 | 20.92 | 21.99 | 18.00 | 20.30 | 40,294 | -0.70(-3.33%) |
May 05, 2022 | 21.52 | 21.53 | 20.77 | 21.00 | 21,436 | -0.53(-2.46%) |
May 04, 2022 | 22.00 | 22.25 | 21.52 | 21.53 | 18,373 | -0.47(-2.14%) |
May 03, 2022 | 21.99 | 22.50 | 21.47 | 22.00 | 10,389 | +0.00(+0.00%) |
May 02, 2022 | 22.55 | 22.71 | 21.40 | 22.00 | 33,296 | +0.00(+0.00%) |
Apr 29, 2022 | 22.25 | 22.25 | 21.67 | 22.00 | 33,769 | -0.25(-1.12%) |
Apr 28, 2022 | 22.50 | 22.50 | 22.11 | 22.25 | 16,160 | -0.20(-0.89%) |
Apr 27, 2022 | 22.55 | 23.00 | 22.35 | 22.45 | 29,205 | -0.05(-0.22%) |
Apr 26, 2022 | 23.50 | 23.50 | 22.35 | 22.50 | 45,524 | -0.35(-1.53%) |
Apr 25, 2022 | 22.85 | 23.00 | 22.75 | 22.85 | 106,598 | +0.05(+0.22%) |
Apr 22, 2022 | 22.75 | 22.85 | 22.25 | 22.80 | 23,670 | +0.05(+0.22%) |
Apr 21, 2022 | 23.10 | 23.10 | 22.70 | 22.75 | 20,226 | -0.15(-0.66%) |
Apr 20, 2022 | 22.88 | 23.11 | 22.80 | 22.90 | 40,999 | +0.05(+0.22%) |
Apr 19, 2022 | 22.70 | 23.00 | 22.70 | 22.85 | 56,337 | -0.15(-0.65%) |
Apr 18, 2022 | 23.61 | 23.80 | 22.05 | 23.00 | 38,243 | -0.99(-4.13%) |
Apr 14, 2022 | 24.16 | 24.30 | 23.61 | 23.99 | 27,608 | -0.31(-1.28%) |
Apr 13, 2022 | 24.30 | 24.50 | 24.20 | 24.30 | 9,949 | -0.05(-0.21%) |
Apr 12, 2022 | 24.55 | 24.60 | 24.04 | 24.35 | 19,449 | -0.15(-0.61%) |
Apr 11, 2022 | 24.45 | 26.00 | 24.02 | 24.50 | 66,059 | -0.02(-0.08%) |
Apr 08, 2022 | 24.55 | 24.70 | 24.05 | 24.52 | 20,029 | +0.02(+0.08%) |
Apr 07, 2022 | 24.50 | 24.75 | 24.02 | 24.50 | 14,580 | +0.00(+0.00%) |
Apr 06, 2022 | 24.60 | 24.75 | 24.02 | 24.50 | 22,307 | -0.16(-0.65%) |
Apr 05, 2022 | 24.90 | 24.99 | 24.07 | 24.66 | 38,643 | -0.09(-0.36%) |
Apr 04, 2022 | 25.00 | 25.00 | 24.00 | 24.75 | 53,360 | -0.15(-0.60%) |
Apr 01, 2022 | 25.50 | 25.50 | 23.00 | 24.90 | 44,487 | -0.10(-0.40%) |
Mar 31, 2022 | 25.50 | 25.50 | 24.50 | 25.00 | 16,503 | -0.40(-1.57%) |
Mar 30, 2022 | 26.00 | 26.00 | 25.27 | 25.40 | 17,403 | -0.20(-0.78%) |
Mar 29, 2022 | 25.50 | 25.75 | 25.25 | 25.60 | 29,916 | +0.25(+0.99%) |
Mar 28, 2022 | 25.50 | 25.90 | 25.20 | 25.35 | 26,983 | +0.10(+0.40%) |
Mar 25, 2022 | 25.30 | 25.50 | 24.03 | 25.25 | 40,462 | +0.25(+1.00%) |
Mar 24, 2022 | 25.50 | 25.50 | 24.96 | 25.00 | 31,459 | +0.00(+0.00%) |
Mar 23, 2022 | 24.95 | 25.90 | 24.50 | 25.00 | 88,942 | +0.38(+1.54%) |
Mar 22, 2022 | 23.50 | 24.99 | 23.50 | 24.62 | 61,663 | +1.30(+5.55%) |
Mar 21, 2022 | 24.78 | 24.78 | 22.51 | 23.32 | 31,912 | -0.62(-2.61%) |
Mar 18, 2022 | 24.50 | 24.89 | 23.80 | 23.95 | 20,382 | -0.55(-2.24%) |
Mar 17, 2022 | 24.13 | 24.50 | 24.00 | 24.50 | 16,912 | +0.25(+1.03%) |
Mar 16, 2022 | 24.00 | 24.50 | 23.50 | 24.25 | 31,637 | +1.25(+5.43%) |
Mar 15, 2022 | 23.50 | 24.00 | 23.00 | 23.00 | 11,786 | +0.00(+0.00%) |
Mar 14, 2022 | 24.49 | 24.49 | 22.50 | 23.00 | 12,283 | -0.43(-1.81%) |
Mar 11, 2022 | 23.05 | 24.00 | 23.00 | 23.43 | 8,086 | +0.39(+1.72%) |
Mar 10, 2022 | 23.50 | 23.70 | 23.00 | 23.03 | 7,436 | +0.03(+0.13%) |
Mar 09, 2022 | 23.60 | 24.00 | 23.00 | 23.00 | 15,992 | +0.00(+0.00%) |
Mar 08, 2022 | 24.00 | 24.00 | 22.50 | 23.00 | 13,390 | -0.20(-0.86%) |
Mar 07, 2022 | 24.90 | 24.90 | 22.99 | 23.20 | 34,604 | +0.09(+0.38%) |
Mar 04, 2022 | 24.00 | 24.00 | 21.50 | 23.11 | 29,660 | -1.79(-7.18%) |
Mar 03, 2022 | 23.90 | 24.90 | 23.10 | 24.90 | 13,018 | +1.11(+4.67%) |
Mar 02, 2022 | 24.72 | 24.72 | 23.30 | 23.79 | 11,411 | -0.51(-2.10%) |
Mar 01, 2022 | 24.05 | 24.30 | 23.11 | 24.30 | 16,340 | +0.25(+1.04%) |
Feb 28, 2022 | 23.99 | 24.50 | 23.85 | 24.05 | 18,009 | +0.15(+0.63%) |
Feb 25, 2022 | 23.30 | 23.99 | 23.00 | 23.90 | 45,887 | +0.50(+2.14%) |
Feb 24, 2022 | 23.50 | 23.65 | 22.51 | 23.40 | 139,435 | -0.40(-1.68%) |
Feb 23, 2022 | 24.34 | 24.42 | 23.70 | 23.80 | 11,349 | -0.62(-2.54%) |
Feb 22, 2022 | 23.99 | 24.75 | 23.96 | 24.42 | 11,847 | -0.02(-0.08%) |
Feb 18, 2022 | 24.44 | 0 | -0.30(-1.21%) | |||
Feb 17, 2022 | 24.75 | 24.75 | 24.25 | 24.74 | 8,489 | +0.28(+1.14%) |
Feb 16, 2022 | 24.75 | 24.80 | 24.44 | 24.46 | 8,485 | -0.29(-1.17%) |
Feb 15, 2022 | 24.74 | 25.00 | 24.70 | 24.75 | 13,486 | -0.15(-0.60%) |
Feb 14, 2022 | 24.86 | 25.75 | 24.56 | 24.90 | 8,913 | +0.15(+0.61%) |
Feb 11, 2022 | 24.75 | 25.90 | 24.62 | 24.75 | 13,258 | +0.00(+0.00%) |
Feb 10, 2022 | 24.90 | 25.89 | 24.62 | 24.75 | 14,613 | +0.00(+0.00%) |
Feb 09, 2022 | 25.16 | 26.00 | 24.75 | 24.75 | 16,850 | -0.36(-1.43%) |
Feb 08, 2022 | 25.91 | 26.19 | 25.10 | 25.11 | 13,816 | -0.27(-1.06%) |
Feb 07, 2022 | 25.95 | 26.39 | 25.03 | 25.38 | 12,764 | -0.32(-1.25%) |
Feb 04, 2022 | 26.25 | 26.25 | 25.26 | 25.70 | 7,456 | +0.59(+2.35%) |
Feb 03, 2022 | 26.20 | 25.11 | 25.11 | 13,828 | -0.79(-3.05%) | |
Feb 02, 2022 | 26.39 | 26.39 | 25.75 | 25.90 | 9,268 | -0.20(-0.77%) |
Feb 01, 2022 | 25.85 | 26.39 | 25.43 | 26.10 | 18,323 | +0.90(+3.57%) |
Jan 31, 2022 | 25.95 | 26.40 | 23.20 | 25.20 | 81,840 | +0.30(+1.20%) |
Jan 28, 2022 | 25.49 | 26.00 | 24.05 | 24.90 | 21,960 | +0.15(+0.61%) |
Jan 27, 2022 | 25.25 | 26.23 | 24.71 | 24.75 | 42,880 | -0.75(-2.94%) |
Jan 26, 2022 | 25.50 | 26.45 | 25.00 | 25.50 | 37,573 | +0.25(+0.99%) |
Jan 25, 2022 | 25.91 | 26.30 | 25.00 | 25.25 | 39,418 | -0.65(-2.51%) |
Jan 24, 2022 | 26.23 | 27.00 | 25.75 | 25.90 | 80,742 | -0.45(-1.71%) |
Jan 21, 2022 | 27.00 | 27.00 | 26.05 | 26.35 | 16,627 | -0.65(-2.41%) |
Jan 20, 2022 | 27.01 | 27.25 | 26.80 | 27.00 | 62,868 | +0.00(+0.00%) |
Jan 19, 2022 | 27.07 | 27.15 | 26.66 | 27.00 | 29,178 | +0.00(+0.00%) |
Jan 18, 2022 | 28.79 | 28.79 | 26.69 | 27.00 | 67,338 | -0.05(-0.17%) |
Jan 14, 2022 | 27.05 | 0 | -0.00(-0.01%) | |||
Jan 13, 2022 | 27.70 | 27.75 | 26.99 | 27.05 | 30,459 | -0.45(-1.64%) |
Jan 12, 2022 | 27.70 | 28.00 | 27.05 | 27.50 | 64,904 | -0.25(-0.90%) |
Jan 11, 2022 | 27.70 | 27.75 | 26.91 | 27.75 | 25,816 | +0.25(+0.91%) |
Jan 10, 2022 | 28.25 | 28.80 | 27.10 | 27.50 | 36,300 | +0.40(+1.48%) |
Jan 07, 2022 | 27.50 | 27.50 | 27.00 | 27.10 | 13,058 | -0.38(-1.36%) |
Jan 06, 2022 | 28.00 | 28.00 | 27.20 | 27.48 | 21,458 | -0.47(-1.70%) |
Jan 05, 2022 | 28.70 | 28.70 | 27.95 | 27.95 | 19,340 | -0.55(-1.93%) |
Jan 04, 2022 | 28.73 | 28.78 | 28.29 | 28.50 | 48,989 | -0.25(-0.87%) |
Jan 03, 2022 | 28.75 | 29.00 | 28.50 | 28.75 | 30,113 | +0.07(+0.24%) |
Dec 31, 2021 | 28.75 | 28.75 | 28.68 | 28.68 | 9,147 | -0.02(-0.07%) |
Dec 30, 2021 | 28.90 | 28.90 | 28.65 | 28.70 | 28,051 | -0.19(-0.65%) |
Dec 29, 2021 | 28.75 | 28.90 | 28.70 | 28.89 | 27,084 | +0.14(+0.48%) |
Dec 28, 2021 | 28.06 | 29.00 | 28.00 | 28.75 | 70,107 | +0.51(+1.81%) |
Dec 27, 2021 | 28.25 | 29.00 | 27.50 | 28.24 | 37,140 | -0.01(-0.04%) |
Dec 23, 2021 | 28.00 | 28.50 | 27.64 | 28.25 | 14,864 | +0.32(+1.16%) |
Dec 22, 2021 | 28.00 | 28.04 | 27.59 | 27.93 | 12,877 | +0.18(+0.63%) |
Dec 21, 2021 | 28.50 | 28.50 | 27.50 | 27.75 | 5,994 | +0.15(+0.54%) |
Dec 20, 2021 | 29.75 | 29.75 | 27.50 | 27.60 | 12,333 | -0.40(-1.43%) |
Dec 17, 2021 | 27.00 | 30.95 | 26.87 | 28.00 | 99,110 | +1.00(+3.70%) |
Dec 16, 2021 | 26.90 | 27.75 | 25.54 | 27.00 | 37,460 | +0.00(+0.00%) |
Dec 15, 2021 | 26.50 | 27.00 | 25.51 | 27.00 | 35,855 | -0.49(-1.78%) |
Dec 14, 2021 | 27.25 | 27.49 | 26.50 | 27.49 | 2,139 | +0.49(+1.81%) |
Dec 13, 2021 | 27.65 | 28.00 | 25.50 | 27.00 | 13,568 | -0.29(-1.06%) |
Dec 10, 2021 | 27.05 | 28.00 | 27.05 | 27.29 | 1,181 | -0.26(-0.94%) |
Dec 09, 2021 | 28.25 | 28.25 | 27.55 | 27.55 | 1,849 | -0.70(-2.48%) |
Dec 08, 2021 | 28.15 | 28.25 | 28.05 | 28.25 | 2,744 | +0.00(+0.00%) |
Dec 07, 2021 | 28.25 | 28.50 | 28.00 | 28.25 | 21,429 | +0.05(+0.18%) |
Dec 06, 2021 | 27.65 | 28.20 | 27.64 | 28.20 | 11,972 | +0.70(+2.55%) |
Dec 03, 2021 | 28.97 | 28.97 | 27.15 | 27.50 | 9,892 | -0.50(-1.79%) |
Dec 02, 2021 | 28.30 | 28.60 | 27.25 | 28.00 | 10,950 | -0.30(-1.06%) |
Dec 01, 2021 | 28.80 | 28.80 | 28.30 | 28.30 | 7,108 | -0.55(-1.91%) |
Nov 30, 2021 | 29.30 | 29.33 | 29.00 | 28.85 | 7,150 | -0.42(-1.43%) |
Nov 29, 2021 | 29.40 | 29.50 | 29.06 | 29.27 | 40,249 | +0.21(+0.72%) |
Nov 26, 2021 | 29.45 | 29.80 | 29.00 | 29.06 | 2,573 | -0.14(-0.48%) |
Nov 24, 2021 | 29.75 | 30.00 | 29.12 | 29.20 | 8,084 | -0.30(-1.02%) |
Nov 23, 2021 | 29.78 | 30.00 | 29.50 | 29.50 | 11,048 | -0.46(-1.54%) |
Nov 22, 2021 | 30.75 | 30.75 | 29.75 | 29.96 | 33,602 | -0.04(-0.13%) |
Nov 19, 2021 | 28.74 | 32.00 | 28.65 | 30.00 | 52,488 | +1.26(+4.38%) |
Nov 18, 2021 | 28.90 | 28.74 | 28.74 | 28.74 | 14,355 | -0.01(-0.03%) |
Nov 17, 2021 | 28.75 | 28.98 | 28.75 | 28.75 | 3,245 | +0.00(+0.00%) |
Nov 16, 2021 | 29.05 | 29.05 | 28.75 | 28.75 | 7,301 | -0.20(-0.69%) |
Nov 15, 2021 | 29.20 | 29.21 | 28.90 | 28.95 | 15,452 | -0.25(-0.86%) |
Nov 12, 2021 | 29.31 | 29.50 | 28.88 | 29.20 | 14,582 | +0.19(+0.65%) |
Nov 11, 2021 | 29.00 | 29.20 | 28.88 | 29.01 | 22,018 | +0.12(+0.42%) |
Nov 10, 2021 | 28.50 | 28.89 | 15,381 | +0.39(+1.37%) | ||
Nov 09, 2021 | 28.50 | 28.50 | 28.43 | 28.50 | 7,752 | +0.07(+0.26%) |
Nov 08, 2021 | 28.57 | 28.57 | 28.19 | 28.43 | 8,616 | -0.07(-0.26%) |
Nov 05, 2021 | 28.51 | 29.22 | 28.30 | 28.50 | 25,029 | -0.50(-1.72%) |
Nov 04, 2021 | 30.00 | 30.17 | 27.39 | 29.00 | 111,019 | -1.04(-3.46%) |
Nov 03, 2021 | 30.39 | 30.70 | 30.00 | 30.04 | 6,324 | -0.46(-1.51%) |
Nov 02, 2021 | 30.10 | 30.75 | 30.00 | 30.50 | 27,999 | +0.35(+1.16%) |
Nov 01, 2021 | 30.00 | 30.85 | 29.85 | 30.15 | 25,286 | -0.70(-2.27%) |
Oct 29, 2021 | 30.45 | 31.00 | 30.25 | 30.85 | 7,173 | +0.40(+1.31%) |
Oct 28, 2021 | 30.75 | 30.95 | 30.25 | 30.45 | 7,045 | -0.05(-0.16%) |
Oct 27, 2021 | 31.00 | 31.00 | 30.42 | 30.50 | 37,136 | -0.50(-1.61%) |
Oct 26, 2021 | 31.15 | 31.00 | 9,638 | +0.00(+0.00%) | ||
Oct 25, 2021 | 31.90 | 31.90 | 31.00 | 31.00 | 22,276 | -0.03(-0.10%) |
Oct 22, 2021 | 32.50 | 32.50 | 30.80 | 31.03 | 57,527 | +0.03(+0.10%) |
Oct 21, 2021 | 30.60 | 33.00 | 30.30 | 31.00 | 9,166 | +0.10(+0.32%) |
Oct 20, 2021 | 31.00 | 31.00 | 30.90 | 30.90 | 1,626 | +0.65(+2.15%) |
Oct 19, 2021 | 30.25 | 30.60 | 30.25 | 30.25 | 11,433 | +0.00(+0.00%) |
Oct 18, 2021 | 31.15 | 31.51 | 30.00 | 30.25 | 35,786 | -0.75(-2.42%) |
Oct 15, 2021 | 31.39 | 31.39 | 30.95 | 31.00 | 33,026 | -0.40(-1.27%) |
Oct 14, 2021 | 32.75 | 32.75 | 31.30 | 31.40 | 12,549 | -0.08(-0.25%) |
Oct 13, 2021 | 33.75 | 33.75 | 31.46 | 31.48 | 30,689 | -0.22(-0.69%) |
Oct 12, 2021 | 31.50 | 32.76 | 30.95 | 31.70 | 39,683 | +0.70(+2.26%) |
Oct 11, 2021 | 33.74 | 33.74 | 30.99 | 31.00 | 16,278 | -0.85(-2.67%) |
Oct 08, 2021 | 31.00 | 35.50 | 31.00 | 31.85 | 11,509 | +1.65(+5.46%) |
Oct 07, 2021 | 30.50 | 31.00 | 30.20 | 30.20 | 1,413 | +0.38(+1.26%) |
Oct 06, 2021 | 29.50 | 29.82 | 29.37 | 29.82 | 50,693 | +0.36(+1.20%) |
Oct 05, 2021 | 29.64 | 29.78 | 29.47 | 29.47 | 69,391 | -0.03(-0.10%) |
Oct 04, 2021 | 30.00 | 30.00 | 28.66 | 29.50 | 3,710 | -0.15(-0.51%) |
Oct 01, 2021 | 29.50 | 29.65 | 29.39 | 29.65 | 102,812 | +0.24(+0.82%) |
Sep 30, 2021 | 29.75 | 29.75 | 29.40 | 29.41 | 27,152 | -0.19(-0.64%) |
Sep 29, 2021 | 29.50 | 29.60 | 29.40 | 29.60 | 80,357 | +0.35(+1.20%) |
Sep 28, 2021 | 29.38 | 29.38 | 29.25 | 29.25 | 1,642 | -0.25(-0.85%) |
Sep 27, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 2,284 | +0.50(+1.72%) |
Sep 24, 2021 | 29.25 | 29.25 | 29.00 | 29.00 | 131,545 | -0.50(-1.69%) |
Sep 23, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 22,456 | +0.25(+0.85%) |
Sep 22, 2021 | 29.70 | 29.70 | 29.25 | 29.25 | 7,738 | +0.00(+0.00%) |
Sep 21, 2021 | 29.65 | 30.00 | 29.25 | 29.25 | 132,715 | -0.05(-0.17%) |
Sep 20, 2021 | 29.30 | 29.30 | 29.30 | 29.30 | 337 | -0.70(-2.33%) |
Sep 17, 2021 | 30.00 | 30.00 | 29.62 | 30.00 | 1,505 | +0.00(+0.00%) |
Sep 16, 2021 | 29.50 | 30.00 | 29.50 | 30.00 | 7,537 | +0.95(+3.27%) |
Sep 15, 2021 | 29.80 | 30.00 | 29.00 | 29.05 | 17,995 | -0.75(-2.52%) |
Sep 14, 2021 | 30.00 | 30.00 | 29.80 | 29.80 | 750 | -0.20(-0.67%) |
Sep 13, 2021 | 30.00 | 30.25 | 30.00 | 30.00 | 1,710 | +0.00(+0.00%) |
Sep 10, 2021 | 30.20 | 30.20 | 29.01 | 30.00 | 107,853 | +0.00(+0.00%) |
Sep 09, 2021 | 30.25 | 30.50 | 30.00 | 30.00 | 7,494 | -0.42(-1.38%) |
Sep 08, 2021 | 30.40 | 30.50 | 30.36 | 30.42 | 35,225 | -0.08(-0.26%) |
Sep 07, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 15,006 | +0.50(+1.67%) |
Sep 03, 2021 | 30.00 | 30.00 | 29.99 | 30.00 | 17,660 | +0.00(+0.00%) |
Sep 02, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 1,400 | -0.20(-0.66%) |
Sep 01, 2021 | 30.00 | 30.20 | 30.00 | 30.20 | 104,491 | +0.20(+0.67%) |
Aug 31, 2021 | 30.00 | 30.00 | 29.00 | 30.00 | 42,389 | +1.00(+3.45%) |
Aug 30, 2021 | 29.75 | 30.00 | 27.50 | 29.00 | 16,235 | -0.75(-2.52%) |
Aug 27, 2021 | 29.40 | 29.75 | 29.00 | 29.75 | 8,895 | +0.50(+1.71%) |
Aug 26, 2021 | 29.50 | 29.50 | 29.25 | 29.25 | 18,979 | -0.25(-0.85%) |
Aug 25, 2021 | 29.50 | 30.00 | 29.25 | 29.50 | 24,185 | +0.50(+1.72%) |
Aug 24, 2021 | 29.50 | 29.50 | 29.00 | 29.00 | 22,034 | -0.50(-1.69%) |
Aug 23, 2021 | 30.00 | 30.00 | 29.50 | 29.50 | 9,735 | -0.50(-1.67%) |