Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.01 | 20.68 | 19.69 | 20.49 | 2,632,707 | +1.08(+5.56%) |
Jul 28, 2022 | 20.16 | 20.35 | 18.71 | 19.41 | 3,295,397 | -0.37(-1.88%) |
Jul 27, 2022 | 20.03 | 20.31 | 19.25 | 19.79 | 3,285,448 | -0.18(-0.88%) |
Jul 26, 2022 | 20.33 | 20.53 | 19.89 | 19.96 | 1,445,733 | -0.19(-0.92%) |
Jul 25, 2022 | 19.33 | 20.24 | 19.03 | 20.15 | 1,523,309 | +1.12(+5.87%) |
Jul 22, 2022 | 19.30 | 19.77 | 18.87 | 19.03 | 1,433,625 | -0.16(-0.82%) |
Jul 21, 2022 | 19.00 | 19.20 | 18.53 | 19.19 | 1,581,671 | -0.49(-2.49%) |
Jul 20, 2022 | 19.19 | 19.79 | 19.08 | 19.68 | 1,448,835 | +0.06(+0.30%) |
Jul 19, 2022 | 18.62 | 19.76 | 18.51 | 19.62 | 1,216,191 | +0.96(+5.15%) |
Jul 18, 2022 | 18.89 | 19.08 | 18.53 | 18.66 | 1,538,868 | +0.34(+1.87%) |
Jul 15, 2022 | 18.19 | 18.34 | 17.25 | 18.31 | 1,981,702 | +1.00(+5.78%) |
Jul 14, 2022 | 16.80 | 17.41 | 16.44 | 17.31 | 1,823,426 | -0.25(-1.40%) |
Jul 13, 2022 | 17.24 | 17.84 | 17.24 | 17.56 | 1,420,020 | -0.03(-0.17%) |
Jul 12, 2022 | 17.56 | 17.95 | 17.23 | 17.59 | 1,850,327 | -0.59(-3.24%) |
Jul 11, 2022 | 18.28 | 18.73 | 18.00 | 18.18 | 1,534,468 | -0.52(-2.78%) |
Jul 08, 2022 | 18.74 | 19.10 | 18.30 | 18.70 | 2,133,155 | +0.31(+1.71%) |
Jul 07, 2022 | 17.71 | 18.56 | 17.71 | 18.38 | 2,017,590 | +1.16(+6.72%) |
Jul 06, 2022 | 17.03 | 17.68 | 16.31 | 17.23 | 2,181,610 | -0.18(-1.01%) |
Jul 05, 2022 | 18.68 | 18.79 | 16.94 | 17.40 | 2,531,807 | -1.89(-9.81%) |
Jul 01, 2022 | 19.55 | 19.80 | 18.45 | 19.30 | 1,190,965 | -0.17(-0.86%) |
Jun 30, 2022 | 19.30 | 19.81 | 18.92 | 19.46 | 1,953,406 | -0.44(-2.19%) |
Jun 29, 2022 | 20.89 | 20.89 | 19.65 | 19.90 | 1,604,003 | -0.74(-3.60%) |
Jun 28, 2022 | 20.92 | 21.22 | 20.36 | 20.64 | 1,627,499 | +0.31(+1.54%) |
Jun 27, 2022 | 19.19 | 20.49 | 18.80 | 20.33 | 2,516,162 | +1.30(+6.83%) |
Jun 24, 2022 | 18.49 | 19.40 | 18.23 | 19.03 | 9,160,294 | +0.71(+3.89%) |
Jun 23, 2022 | 19.56 | 19.74 | 17.99 | 18.32 | 3,593,193 | -1.22(-6.25%) |
Jun 22, 2022 | 20.40 | 20.72 | 19.33 | 19.54 | 2,933,439 | -1.89(-8.80%) |
Jun 21, 2022 | 21.47 | 21.73 | 20.94 | 21.42 | 2,726,810 | +0.28(+1.34%) |
Jun 17, 2022 | 21.18 | 21.54 | 20.48 | 21.14 | 7,178,250 | +0.06(+0.28%) |
Jun 16, 2022 | 21.82 | 22.00 | 20.74 | 21.08 | 2,839,009 | -1.51(-6.70%) |
Jun 15, 2022 | 22.54 | 23.35 | 22.16 | 22.59 | 2,946,874 | +0.16(+0.70%) |
Jun 14, 2022 | 22.70 | 22.99 | 22.03 | 22.44 | 3,338,612 | +0.19(+0.83%) |
Jun 13, 2022 | 22.86 | 23.30 | 21.64 | 22.25 | 2,139,851 | -1.51(-6.37%) |
Jun 10, 2022 | 23.72 | 23.88 | 23.09 | 23.77 | 2,313,554 | -0.37(-1.54%) |
Jun 09, 2022 | 24.40 | 24.66 | 24.08 | 24.14 | 1,184,761 | -0.64(-2.60%) |
Jun 08, 2022 | 24.65 | 25.39 | 24.63 | 24.78 | 2,300,387 | +0.13(+0.52%) |
Jun 07, 2022 | 23.81 | 24.99 | 23.77 | 24.66 | 2,802,172 | +0.60(+2.48%) |
Jun 06, 2022 | 24.19 | 24.19 | 23.55 | 24.06 | 979,711 | +0.49(+2.07%) |
Jun 03, 2022 | 23.00 | 23.66 | 22.65 | 23.57 | 885,228 | +0.55(+2.38%) |
Jun 02, 2022 | 23.10 | 23.16 | 22.72 | 23.02 | 986,452 | +0.02(+0.08%) |
Jun 01, 2022 | 23.03 | 23.25 | 22.36 | 23.00 | 1,239,686 | +0.27(+1.20%) |
May 31, 2022 | 23.09 | 23.77 | 22.30 | 22.73 | 1,385,115 | -0.13(-0.56%) |
May 27, 2022 | 22.05 | 22.88 | 21.84 | 22.86 | 959,772 | +0.80(+3.63%) |
May 26, 2022 | 21.95 | 22.17 | 21.74 | 22.06 | 1,290,326 | +0.44(+2.03%) |
May 25, 2022 | 21.26 | 21.85 | 20.49 | 21.62 | 1,267,100 | +0.28(+1.33%) |
May 24, 2022 | 21.13 | 21.55 | 20.68 | 21.33 | 1,184,173 | +0.04(+0.18%) |
May 23, 2022 | 21.34 | 21.45 | 20.88 | 21.30 | 1,729,046 | +0.33(+1.58%) |
May 20, 2022 | 20.96 | 21.29 | 20.53 | 20.96 | 978,725 | +0.21(+0.99%) |
May 19, 2022 | 20.29 | 21.22 | 20.05 | 20.76 | 1,355,612 | -0.14(-0.65%) |
May 18, 2022 | 21.68 | 21.94 | 20.48 | 20.89 | 985,890 | -0.77(-3.56%) |
May 17, 2022 | 21.72 | 22.04 | 21.34 | 21.67 | 991,879 | +0.37(+1.74%) |
May 16, 2022 | 21.20 | 21.83 | 21.08 | 21.30 | 1,052,758 | +0.03(+0.14%) |
May 13, 2022 | 20.26 | 21.44 | 20.23 | 21.27 | 1,562,821 | +1.52(+7.72%) |
May 12, 2022 | 19.86 | 19.90 | 19.08 | 19.74 | 1,600,971 | -0.14(-0.69%) |
May 11, 2022 | 20.19 | 20.90 | 19.81 | 19.88 | 823,714 | -0.01(-0.05%) |
May 10, 2022 | 20.12 | 20.33 | 19.12 | 19.89 | 1,467,120 | +0.10(+0.49%) |
May 09, 2022 | 21.18 | 21.44 | 19.64 | 19.79 | 2,164,476 | -1.98(-9.11%) |
May 06, 2022 | 22.19 | 22.93 | 21.34 | 21.77 | 1,500,648 | -0.24(-1.11%) |
May 05, 2022 | 23.01 | 23.06 | 21.33 | 22.02 | 1,387,740 | -0.93(-4.04%) |
May 04, 2022 | 22.33 | 23.09 | 21.53 | 22.95 | 1,416,033 | +1.24(+5.72%) |
May 03, 2022 | 20.55 | 21.80 | 20.55 | 21.71 | 1,380,471 | +0.80(+3.83%) |
May 02, 2022 | 20.63 | 21.36 | 20.22 | 20.90 | 1,507,453 | +0.29(+1.42%) |
Apr 29, 2022 | 21.85 | 21.93 | 20.45 | 20.61 | 1,890,862 | -1.17(-5.38%) |
Apr 28, 2022 | 21.22 | 22.20 | 20.37 | 21.78 | 1,819,668 | +0.99(+4.74%) |
Apr 27, 2022 | 21.14 | 21.94 | 20.44 | 20.80 | 3,099,825 | +0.20(+0.95%) |
Apr 26, 2022 | 21.15 | 21.69 | 20.59 | 20.60 | 2,596,162 | -0.54(-2.54%) |
Apr 25, 2022 | 21.63 | 21.70 | 20.14 | 21.14 | 3,042,410 | -1.05(-4.71%) |
Apr 22, 2022 | 22.97 | 23.40 | 22.12 | 22.18 | 1,959,168 | -1.11(-4.78%) |
Apr 21, 2022 | 24.97 | 25.16 | 22.96 | 23.30 | 1,639,822 | -1.06(-4.37%) |
Apr 20, 2022 | 25.36 | 25.42 | 24.09 | 24.36 | 2,596,970 | -0.84(-3.33%) |
Apr 19, 2022 | 24.67 | 25.34 | 24.62 | 25.20 | 1,185,991 | +0.29(+1.18%) |
Apr 18, 2022 | 24.68 | 25.35 | 24.42 | 24.91 | 1,142,076 | +0.31(+1.27%) |
Apr 14, 2022 | 24.42 | 24.74 | 24.10 | 24.60 | 983,447 | +0.09(+0.36%) |
Apr 13, 2022 | 24.18 | 24.63 | 23.78 | 24.51 | 1,149,216 | +0.43(+1.78%) |
Apr 12, 2022 | 23.82 | 24.78 | 23.78 | 24.08 | 1,490,854 | +0.75(+3.22%) |
Apr 11, 2022 | 23.33 | 23.44 | 22.88 | 23.33 | 1,978,917 | +0.06(+0.25%) |
Apr 08, 2022 | 22.71 | 23.34 | 22.70 | 23.27 | 762,624 | +0.51(+2.23%) |
Apr 07, 2022 | 22.56 | 22.95 | 21.97 | 22.76 | 1,109,822 | +0.16(+0.71%) |
Apr 06, 2022 | 23.06 | 23.42 | 22.38 | 22.60 | 1,153,201 | -0.50(-2.15%) |
Apr 05, 2022 | 24.02 | 24.61 | 23.03 | 23.10 | 1,270,418 | -1.11(-4.59%) |
Apr 04, 2022 | 24.74 | 24.90 | 23.97 | 24.21 | 1,124,514 | -0.05(-0.20%) |
Apr 01, 2022 | 23.92 | 24.79 | 23.77 | 24.25 | 1,309,849 | +0.42(+1.76%) |
Mar 31, 2022 | 23.76 | 24.44 | 23.67 | 23.84 | 1,510,118 | -0.19(-0.81%) |
Mar 30, 2022 | 24.10 | 24.57 | 23.94 | 24.03 | 1,357,997 | +0.07(+0.28%) |
Mar 29, 2022 | 22.86 | 24.07 | 22.47 | 23.96 | 1,272,304 | +0.60(+2.58%) |
Mar 28, 2022 | 23.72 | 23.72 | 22.96 | 23.36 | 1,035,927 | -0.88(-3.62%) |
Mar 25, 2022 | 23.70 | 24.30 | 23.63 | 24.23 | 1,578,164 | +0.48(+2.01%) |
Mar 24, 2022 | 23.17 | 23.79 | 23.01 | 23.76 | 2,897,695 | +0.69(+3.00%) |
Mar 23, 2022 | 23.89 | 24.10 | 23.02 | 23.07 | 2,142,294 | -0.50(-2.11%) |
Mar 22, 2022 | 24.12 | 24.52 | 23.37 | 23.56 | 1,433,149 | -0.58(-2.42%) |
Mar 21, 2022 | 24.34 | 25.04 | 23.98 | 24.15 | 1,172,783 | +0.27(+1.14%) |
Mar 18, 2022 | 23.95 | 24.01 | 23.38 | 23.87 | 3,759,074 | -0.19(-0.81%) |
Mar 17, 2022 | 23.94 | 24.45 | 23.68 | 24.07 | 2,616,464 | +0.56(+2.36%) |
Mar 16, 2022 | 23.06 | 23.99 | 22.62 | 23.51 | 2,347,231 | +0.63(+2.77%) |
Mar 15, 2022 | 23.18 | 24.05 | 22.80 | 22.88 | 1,430,194 | -1.19(-4.94%) |
Mar 14, 2022 | 24.54 | 24.54 | 23.49 | 24.07 | 1,993,191 | -0.60(-2.45%) |
Mar 11, 2022 | 24.37 | 25.27 | 24.37 | 24.67 | 1,847,371 | -0.32(-1.29%) |
Mar 10, 2022 | 24.30 | 25.25 | 24.02 | 24.99 | 1,948,832 | +1.01(+4.22%) |
Mar 09, 2022 | 22.87 | 24.03 | 22.65 | 23.98 | 2,695,516 | +0.05(+0.20%) |
Mar 08, 2022 | 23.97 | 26.27 | 23.47 | 23.93 | 4,240,777 | +1.14(+5.00%) |
Mar 07, 2022 | 21.30 | 23.63 | 21.19 | 22.79 | 3,643,309 | +1.99(+9.55%) |
Mar 04, 2022 | 20.89 | 21.25 | 20.48 | 20.81 | 1,591,320 | -0.34(-1.61%) |
Mar 03, 2022 | 20.84 | 21.23 | 20.47 | 21.15 | 1,366,388 | +0.02(+0.09%) |
Mar 02, 2022 | 20.85 | 21.39 | 20.71 | 21.13 | 1,750,078 | +0.88(+4.33%) |
Mar 01, 2022 | 21.15 | 21.30 | 19.79 | 20.25 | 2,047,120 | -0.59(-2.85%) |
Feb 28, 2022 | 20.42 | 20.96 | 20.34 | 20.85 | 2,100,986 | +0.25(+1.23%) |
Feb 25, 2022 | 20.81 | 20.62 | 19.95 | 20.59 | 2,107,455 | +0.03(+0.14%) |
Feb 24, 2022 | 20.62 | 20.92 | 19.36 | 20.56 | 2,685,809 | +0.61(+3.07%) |
Feb 23, 2022 | 20.34 | 20.57 | 19.76 | 19.95 | 1,831,615 | -0.34(-1.68%) |
Feb 22, 2022 | 20.88 | 20.99 | 19.87 | 20.29 | 2,648,516 | +0.05(+0.24%) |
Feb 18, 2022 | 20.24 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.92 | 21.11 | 19.72 | 20.01 | 2,710,915 | -1.16(-5.47%) |
Feb 16, 2022 | 21.28 | 21.74 | 20.90 | 21.17 | 2,989,630 | +0.10(+0.46%) |
Feb 15, 2022 | 20.54 | 21.32 | 20.38 | 21.07 | 2,989,001 | +0.02(+0.09%) |
Feb 14, 2022 | 22.14 | 22.19 | 20.99 | 21.05 | 2,908,993 | -1.12(-5.05%) |
Feb 11, 2022 | 21.82 | 22.43 | 21.21 | 22.17 | 3,766,501 | +0.05(+0.22%) |
Feb 10, 2022 | 23.21 | 24.22 | 21.64 | 22.12 | 4,297,165 | -1.69(-7.11%) |
Feb 09, 2022 | 23.23 | 24.09 | 23.05 | 23.82 | 1,398,469 | +0.65(+2.82%) |
Feb 08, 2022 | 23.21 | 23.55 | 22.73 | 23.16 | 1,760,805 | -0.07(-0.29%) |
Feb 07, 2022 | 22.91 | 23.63 | 21.92 | 23.23 | 1,156,636 | +0.05(+0.21%) |
Feb 04, 2022 | 22.73 | 23.43 | 22.44 | 23.18 | 1,629,842 | +0.65(+2.90%) |
Feb 03, 2022 | 22.65 | 22.33 | 22.53 | 1,018,113 | -0.39(-1.70%) | |
Feb 02, 2022 | 22.97 | 23.23 | 22.25 | 22.92 | 1,464,967 | -0.28(-1.22%) |
Feb 01, 2022 | 21.82 | 23.27 | 21.67 | 23.20 | 2,059,906 | +1.39(+6.38%) |
Jan 31, 2022 | 20.73 | 21.81 | 2,802,551 | -0.41(-1.84%) | ||
Jan 28, 2022 | 22.45 | 22.88 | 21.52 | 22.22 | 1,528,809 | -0.55(-2.39%) |
Jan 27, 2022 | 24.14 | 24.14 | 22.04 | 22.76 | 1,909,895 | -0.37(-1.60%) |
Jan 26, 2022 | 23.54 | 23.93 | 22.64 | 23.13 | 1,283,765 | +0.00(+0.00%) |
Jan 25, 2022 | 21.93 | 23.21 | 21.03 | 23.13 | 1,738,840 | +1.05(+4.76%) |
Jan 24, 2022 | 20.81 | 22.18 | 20.33 | 22.08 | 2,097,806 | +0.28(+1.29%) |
Jan 21, 2022 | 22.29 | 24.52 | 21.49 | 21.80 | 1,733,871 | -0.81(-3.57%) |
Jan 20, 2022 | 22.91 | 23.77 | 22.58 | 22.61 | 1,339,409 | -0.52(-2.23%) |
Jan 19, 2022 | 24.32 | 24.32 | 22.80 | 23.12 | 1,114,734 | -0.56(-2.38%) |
Jan 18, 2022 | 24.28 | 24.58 | 23.50 | 23.69 | 1,330,759 | -0.23(-0.98%) |
Jan 14, 2022 | 23.92 | 0 | +1.16(+5.09%) | |||
Jan 13, 2022 | 22.99 | 23.49 | 22.58 | 22.76 | 1,080,881 | -0.16(-0.68%) |
Jan 12, 2022 | 23.14 | 23.14 | 22.48 | 22.92 | 1,274,597 | +0.23(+1.03%) |
Jan 11, 2022 | 22.14 | 23.06 | 21.69 | 22.69 | 2,514,306 | +0.58(+2.64%) |
Jan 10, 2022 | 22.21 | 22.54 | 21.64 | 22.10 | 1,241,671 | -0.19(-0.83%) |
Jan 07, 2022 | 22.10 | 22.53 | 21.99 | 22.29 | 1,660,524 | +0.17(+0.75%) |
Jan 06, 2022 | 21.89 | 22.25 | 21.34 | 22.12 | 1,434,192 | +0.88(+4.12%) |
Jan 05, 2022 | 22.22 | 22.29 | 21.13 | 21.25 | 1,599,473 | -0.56(-2.59%) |
Jan 04, 2022 | 21.32 | 22.09 | 21.20 | 21.81 | 1,239,357 | +0.70(+3.32%) |
Jan 03, 2022 | 19.99 | 21.21 | 19.68 | 21.11 | 1,064,359 | +1.43(+7.27%) |
Dec 31, 2021 | 19.22 | 19.78 | 19.22 | 19.68 | 633,593 | +0.19(+1.00%) |
Dec 30, 2021 | 19.13 | 20.05 | 19.13 | 19.48 | 898,167 | -0.31(-1.57%) |
Dec 29, 2021 | 20.05 | 20.06 | 19.57 | 19.79 | 879,131 | -0.40(-1.98%) |
Dec 28, 2021 | 20.44 | 21.02 | 20.05 | 20.19 | 565,778 | -0.19(-0.95%) |
Dec 27, 2021 | 20.02 | 20.40 | 19.55 | 20.39 | 869,264 | +0.30(+1.50%) |
Dec 23, 2021 | 20.22 | 20.76 | 19.96 | 20.09 | 1,007,046 | -0.04(-0.19%) |
Dec 22, 2021 | 20.07 | 20.36 | 18.50 | 20.13 | 1,121,533 | -0.15(-0.72%) |
Dec 21, 2021 | 20.84 | 20.84 | 19.79 | 20.27 | 2,118,446 | +0.67(+3.43%) |
Dec 20, 2021 | 19.43 | 20.17 | 18.89 | 19.60 | 1,313,254 | -0.57(-2.85%) |
Dec 17, 2021 | 20.28 | 20.67 | 19.62 | 20.17 | 2,530,210 | -0.21(-1.05%) |
Dec 16, 2021 | 20.93 | 20.98 | 20.28 | 20.39 | 963,228 | +0.02(+0.10%) |
Dec 15, 2021 | 20.54 | 20.58 | 19.45 | 20.37 | 1,471,079 | -0.34(-1.65%) |
Dec 14, 2021 | 20.90 | 21.86 | 20.63 | 20.71 | 1,168,957 | -0.55(-2.61%) |
Dec 13, 2021 | 22.01 | 22.37 | 21.19 | 21.27 | 1,116,800 | -1.15(-5.13%) |
Dec 10, 2021 | 22.50 | 22.67 | 21.92 | 22.41 | 1,195,405 | +0.21(+0.96%) |
Dec 09, 2021 | 22.07 | 22.31 | 21.50 | 22.20 | 744,166 | -0.28(-1.26%) |
Dec 08, 2021 | 22.48 | 22.77 | 22.10 | 22.48 | 1,186,234 | +0.24(+1.09%) |
Dec 07, 2021 | 21.58 | 22.44 | 21.46 | 22.24 | 1,754,956 | +1.03(+4.87%) |
Dec 06, 2021 | 20.57 | 21.43 | 20.14 | 21.21 | 1,273,838 | +1.06(+5.27%) |
Dec 03, 2021 | 20.60 | 21.08 | 19.93 | 20.15 | 1,251,475 | -0.25(-1.24%) |
Dec 02, 2021 | 19.34 | 20.40 | 18.82 | 20.40 | 1,616,573 | +1.10(+5.70%) |
Dec 01, 2021 | 20.58 | 20.62 | 19.29 | 19.30 | 1,328,248 | -0.57(-2.89%) |
Nov 30, 2021 | 19.71 | 20.18 | 19.37 | 19.87 | 1,765,794 | -0.47(-2.30%) |
Nov 29, 2021 | 20.58 | 20.93 | 19.99 | 20.34 | 1,754,591 | +0.60(+3.03%) |
Nov 26, 2021 | 19.85 | 19.94 | 19.17 | 19.74 | 1,523,874 | -1.79(-8.30%) |
Nov 24, 2021 | 21.40 | 21.97 | 21.08 | 21.53 | 569,591 | -0.12(-0.54%) |
Nov 23, 2021 | 21.56 | 22.01 | 21.14 | 21.64 | 1,747,210 | +0.50(+2.35%) |
Nov 22, 2021 | 21.19 | 21.90 | 21.07 | 21.15 | 1,714,055 | -0.11(-0.50%) |
Nov 19, 2021 | 21.88 | 22.10 | 20.47 | 21.26 | 2,630,728 | -1.32(-5.86%) |
Nov 18, 2021 | 23.12 | 22.66 | 22.45 | 22.58 | 1,190,037 | -0.47(-2.03%) |
Nov 17, 2021 | 23.20 | 23.80 | 22.72 | 23.05 | 1,368,203 | -0.60(-2.55%) |
Nov 16, 2021 | 23.80 | 24.10 | 23.40 | 23.65 | 2,161,676 | -0.01(-0.04%) |
Nov 15, 2021 | 23.92 | 24.03 | 23.45 | 23.66 | 1,440,391 | -0.32(-1.34%) |
Nov 12, 2021 | 24.63 | 24.90 | 23.90 | 23.98 | 1,422,261 | -0.94(-3.79%) |
Nov 11, 2021 | 25.26 | 25.42 | 24.75 | 24.93 | 957,009 | -0.24(-0.97%) |
Nov 10, 2021 | 26.39 | 25.17 | 851,419 | -1.39(-5.24%) | ||
Nov 09, 2021 | 26.61 | 26.70 | 25.74 | 26.56 | 797,367 | +0.12(+0.44%) |
Nov 08, 2021 | 26.20 | 27.23 | 26.14 | 26.45 | 735,382 | +0.29(+1.12%) |
Nov 05, 2021 | 26.45 | 26.93 | 26.12 | 26.15 | 1,023,535 | +0.28(+1.09%) |
Nov 04, 2021 | 26.82 | 27.34 | 25.42 | 25.87 | 994,288 | -0.41(-1.56%) |
Nov 03, 2021 | 25.78 | 26.95 | 25.78 | 26.28 | 1,160,664 | -0.02(-0.07%) |
Nov 02, 2021 | 25.90 | 26.48 | 25.67 | 26.30 | 845,027 | +0.02(+0.07%) |
Nov 01, 2021 | 25.71 | 27.03 | 26.86 | 26.28 | 1,677,816 | +0.74(+2.90%) |
Oct 29, 2021 | 25.58 | 25.23 | 25.54 | 1,821,365 | +0.17(+0.65%) | |
Oct 28, 2021 | 25.46 | 25.58 | 24.23 | 25.37 | 1,600,346 | +1.62(+6.80%) |
Oct 27, 2021 | 24.22 | 24.96 | 23.68 | 23.76 | 1,053,930 | -0.93(-3.79%) |
Oct 26, 2021 | 24.89 | 24.69 | 1,037,323 | +0.03(+0.12%) | ||
Oct 25, 2021 | 25.12 | 25.13 | 24.51 | 24.66 | 1,279,674 | +0.14(+0.56%) |
Oct 22, 2021 | 24.93 | 24.38 | 24.53 | 1,045,821 | -0.28(-1.14%) | |
Oct 21, 2021 | 25.41 | 25.43 | 24.49 | 24.81 | 1,154,878 | -0.74(-2.90%) |
Oct 20, 2021 | 25.55 | 25.61 | 24.55 | 25.55 | 1,623,306 | -0.12(-0.46%) |
Oct 19, 2021 | 25.89 | 26.01 | 24.93 | 25.67 | 1,106,093 | -0.14(-0.53%) |
Oct 18, 2021 | 25.71 | 26.15 | 25.30 | 25.80 | 1,179,609 | +0.12(+0.45%) |
Oct 15, 2021 | 25.82 | 26.16 | 25.45 | 25.69 | 1,137,423 | +0.62(+2.49%) |
Oct 14, 2021 | 25.34 | 25.34 | 24.54 | 25.06 | 1,052,862 | +0.51(+2.06%) |
Oct 13, 2021 | 24.42 | 24.64 | 23.70 | 24.56 | 775,396 | -0.07(-0.28%) |
Oct 12, 2021 | 24.23 | 24.79 | 24.00 | 24.62 | 1,081,538 | +0.22(+0.92%) |
Oct 11, 2021 | 25.13 | 25.45 | 24.36 | 24.40 | 1,309,317 | -0.12(-0.48%) |
Oct 08, 2021 | 24.10 | 24.59 | 24.10 | 24.52 | 1,304,354 | +0.85(+3.58%) |
Oct 07, 2021 | 22.50 | 23.74 | 22.44 | 23.67 | 1,293,624 | +1.17(+5.19%) |
Oct 06, 2021 | 23.45 | 23.62 | 22.18 | 22.50 | 1,292,722 | -1.55(-6.44%) |
Oct 05, 2021 | 24.31 | 24.51 | 23.43 | 24.05 | 2,327,245 | +0.33(+1.37%) |
Oct 04, 2021 | 23.24 | 24.08 | 22.55 | 23.72 | 2,918,418 | +0.71(+3.07%) |
Oct 01, 2021 | 21.93 | 23.05 | 21.82 | 23.02 | 1,746,787 | +1.25(+5.72%) |
Sep 30, 2021 | 22.19 | 22.63 | 21.52 | 21.77 | 1,248,828 | -0.45(-2.02%) |
Sep 29, 2021 | 22.23 | 22.39 | 21.67 | 22.22 | 991,921 | -0.04(-0.17%) |
Sep 28, 2021 | 22.83 | 23.47 | 22.07 | 22.26 | 1,599,715 | -0.34(-1.51%) |
Sep 27, 2021 | 21.82 | 23.17 | 21.67 | 22.60 | 1,910,182 | +1.33(+6.27%) |
Sep 24, 2021 | 21.25 | 21.60 | 20.97 | 21.27 | 1,135,581 | -0.17(-0.77%) |
Sep 23, 2021 | 20.54 | 21.59 | 20.26 | 21.43 | 1,257,239 | +1.00(+4.91%) |
Sep 22, 2021 | 20.77 | 21.33 | 20.40 | 20.43 | 1,159,683 | +0.19(+0.96%) |
Sep 21, 2021 | 20.80 | 20.88 | 19.91 | 20.23 | 1,198,248 | -0.22(-1.09%) |
Sep 20, 2021 | 19.91 | 20.50 | 19.49 | 20.46 | 1,604,027 | -0.43(-2.05%) |
Sep 17, 2021 | 22.21 | 22.40 | 20.75 | 20.89 | 4,949,102 | -1.76(-7.78%) |
Sep 16, 2021 | 22.77 | 22.80 | 22.08 | 22.65 | 1,142,894 | -0.18(-0.81%) |
Sep 15, 2021 | 22.32 | 23.13 | 22.00 | 22.83 | 1,448,604 | +0.88(+3.99%) |
Sep 14, 2021 | 23.01 | 23.11 | 21.78 | 21.96 | 946,391 | -0.68(-3.01%) |
Sep 13, 2021 | 22.07 | 23.11 | 21.89 | 22.64 | 1,276,547 | +1.01(+4.68%) |
Sep 10, 2021 | 21.92 | 22.27 | 21.60 | 21.63 | 960,955 | +0.03(+0.14%) |
Sep 09, 2021 | 21.29 | 21.90 | 21.09 | 21.60 | 1,669,362 | +0.18(+0.86%) |
Sep 08, 2021 | 21.92 | 22.35 | 21.37 | 21.41 | 1,600,315 | -0.50(-2.27%) |
Sep 07, 2021 | 21.81 | 22.92 | 21.81 | 21.91 | 794,991 | -0.57(-2.56%) |
Sep 03, 2021 | 22.72 | 22.98 | 22.25 | 22.48 | 664,495 | -0.30(-1.32%) |
Sep 02, 2021 | 22.98 | 23.40 | 22.52 | 22.78 | 910,984 | +0.18(+0.78%) |
Sep 01, 2021 | 22.45 | 22.87 | 20.99 | 22.61 | 599,304 | -0.11(-0.47%) |
Aug 31, 2021 | 22.66 | 23.22 | 22.65 | 22.72 | 1,007,731 | -0.24(-1.06%) |
Aug 30, 2021 | 23.88 | 24.06 | 22.93 | 22.96 | 1,037,883 | -0.55(-2.32%) |
Aug 27, 2021 | 22.43 | 23.58 | 22.39 | 23.50 | 967,096 | +1.39(+6.30%) |
Aug 26, 2021 | 22.24 | 22.44 | 21.91 | 22.11 | 541,802 | -0.26(-1.17%) |
Aug 25, 2021 | 22.31 | 22.63 | 21.96 | 22.38 | 605,142 | +0.07(+0.31%) |
Aug 24, 2021 | 22.11 | 22.81 | 22.11 | 22.31 | 572,009 | +0.44(+2.00%) |
Aug 23, 2021 | 21.54 | 22.22 | 21.48 | 21.87 | 643,936 | +0.99(+4.76%) |
Aug 20, 2021 | 20.21 | 20.93 | 20.12 | 20.88 | 839,212 | +0.38(+1.85%) |
Aug 19, 2021 | 20.54 | 20.83 | 20.04 | 20.50 | 794,622 | -0.68(-3.22%) |
Aug 18, 2021 | 21.56 | 22.09 | 21.15 | 21.18 | 614,651 | -0.23(-1.09%) |
Aug 17, 2021 | 21.58 | 21.91 | 21.03 | 21.41 | 643,846 | -0.43(-1.96%) |
Aug 16, 2021 | 21.83 | 22.03 | 21.42 | 21.84 | 548,383 | -0.55(-2.44%) |
Aug 13, 2021 | 22.92 | 22.99 | 22.27 | 22.38 | 768,010 | -0.44(-1.92%) |
Aug 12, 2021 | 23.50 | 23.59 | 22.62 | 22.82 | 1,149,473 | -0.53(-2.25%) |
Aug 11, 2021 | 22.81 | 23.39 | 22.24 | 23.35 | 714,739 | +0.36(+1.57%) |
Aug 10, 2021 | 22.57 | 23.50 | 22.50 | 22.99 | 1,082,591 | +0.71(+3.19%) |
Aug 09, 2021 | 22.34 | 22.65 | 21.54 | 22.28 | 941,902 | -0.56(-2.47%) |
Aug 06, 2021 | 22.17 | 23.00 | 22.04 | 22.84 | 989,412 | +1.04(+4.78%) |
Aug 05, 2021 | 21.37 | 22.23 | 21.20 | 21.80 | 1,429,120 | +0.54(+2.52%) |
Aug 04, 2021 | 22.64 | 22.70 | 21.22 | 21.27 | 1,030,054 | -1.88(-8.12%) |
Aug 03, 2021 | 22.25 | 23.17 | 21.79 | 23.14 | 1,181,425 | +0.72(+3.21%) |