Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.50 | 25.76 | 25.40 | 25.76 | 57,675 | +0.29(+1.15%) |
Jul 28, 2022 | 25.10 | 25.48 | 25.02 | 25.47 | 46,838 | +0.26(+1.05%) |
Jul 27, 2022 | 25.00 | 25.20 | 24.57 | 25.20 | 87,759 | +0.15(+0.60%) |
Jul 26, 2022 | 24.91 | 25.06 | 24.78 | 25.05 | 39,776 | +0.11(+0.46%) |
Jul 25, 2022 | 24.56 | 24.95 | 24.56 | 24.94 | 79,555 | +0.30(+1.23%) |
Jul 22, 2022 | 24.57 | 24.73 | 24.47 | 24.63 | 146,960 | +0.07(+0.27%) |
Jul 21, 2022 | 24.46 | 24.66 | 24.41 | 24.57 | 64,055 | -0.09(-0.35%) |
Jul 20, 2022 | 24.68 | 24.71 | 24.40 | 24.65 | 167,022 | -0.06(-0.23%) |
Jul 19, 2022 | 24.53 | 24.72 | 24.51 | 24.71 | 70,044 | +0.35(+1.44%) |
Jul 18, 2022 | 24.55 | 24.67 | 24.31 | 24.36 | 26,059 | -0.18(-0.73%) |
Jul 15, 2022 | 24.58 | 24.58 | 24.38 | 24.54 | 27,079 | +0.18(+0.74%) |
Jul 14, 2022 | 24.42 | 24.42 | 24.08 | 24.36 | 357,676 | -0.36(-1.46%) |
Jul 13, 2022 | 24.33 | 24.81 | 24.33 | 24.72 | 64,821 | +0.20(+0.81%) |
Jul 12, 2022 | 24.50 | 24.83 | 24.50 | 24.52 | 123,182 | +0.06(+0.23%) |
Jul 11, 2022 | 24.54 | 24.63 | 24.42 | 24.46 | 39,212 | -0.07(-0.27%) |
Jul 08, 2022 | 24.73 | 24.78 | 24.53 | 24.53 | 374,226 | -0.13(-0.54%) |
Jul 07, 2022 | 24.49 | 24.66 | 24.49 | 24.66 | 209,405 | +0.26(+1.05%) |
Jul 06, 2022 | 24.48 | 24.59 | 24.21 | 24.41 | 94,314 | +0.06(+0.23%) |
Jul 05, 2022 | 24.41 | 24.41 | 23.96 | 24.35 | 269,467 | -0.21(-0.87%) |
Jul 01, 2022 | 24.23 | 24.61 | 24.19 | 24.56 | 131,538 | +0.28(+1.15%) |
Jun 30, 2022 | 24.41 | 24.50 | 24.22 | 24.28 | 133,376 | -0.27(-1.12%) |
Jun 29, 2022 | 24.41 | 24.60 | 24.29 | 24.56 | 119,500 | +0.23(+0.93%) |
Jun 28, 2022 | 24.64 | 24.79 | 24.24 | 24.33 | 72,921 | -0.15(-0.62%) |
Jun 27, 2022 | 24.42 | 24.50 | 24.31 | 24.48 | 28,086 | -0.02(-0.08%) |
Jun 24, 2022 | 24.07 | 24.50 | 24.03 | 24.50 | 229,353 | +0.77(+3.25%) |
Jun 23, 2022 | 23.74 | 23.94 | 23.61 | 23.73 | 93,614 | -0.05(-0.20%) |
Jun 22, 2022 | 23.74 | 23.83 | 23.55 | 23.78 | 298,004 | -0.10(-0.43%) |
Jun 21, 2022 | 23.51 | 23.96 | 23.51 | 23.88 | 49,975 | +0.44(+1.89%) |
Jun 17, 2022 | 23.37 | 23.63 | 23.13 | 23.44 | 487,902 | +0.01(+0.06%) |
Jun 16, 2022 | 23.55 | 23.57 | 23.33 | 23.42 | 71,553 | -0.34(-1.45%) |
Jun 15, 2022 | 23.80 | 24.07 | 23.67 | 23.77 | 59,162 | -0.07(-0.28%) |
Jun 14, 2022 | 23.86 | 24.02 | 23.60 | 23.83 | 43,784 | +0.04(+0.16%) |
Jun 13, 2022 | 24.01 | 24.21 | 23.77 | 23.79 | 79,879 | -0.66(-2.70%) |
Jun 10, 2022 | 24.45 | 24.63 | 24.31 | 24.45 | 67,127 | -0.25(-1.03%) |
Jun 09, 2022 | 25.13 | 25.19 | 24.67 | 24.71 | 58,955 | -0.35(-1.39%) |
Jun 08, 2022 | 25.09 | 25.28 | 25.06 | 25.06 | 33,711 | -0.22(-0.86%) |
Jun 07, 2022 | 24.81 | 25.28 | 24.80 | 25.28 | 32,553 | +0.25(+0.98%) |
Jun 06, 2022 | 25.07 | 25.11 | 24.89 | 25.03 | 84,984 | +0.11(+0.45%) |
Jun 03, 2022 | 24.93 | 25.10 | 24.81 | 24.92 | 39,398 | -0.15(-0.60%) |
Jun 02, 2022 | 25.11 | 25.13 | 24.62 | 25.07 | 45,762 | +0.00(+0.00%) |
Jun 01, 2022 | 25.39 | 25.39 | 24.81 | 25.07 | 57,951 | -0.43(-1.70%) |
May 31, 2022 | 25.54 | 25.59 | 25.23 | 25.50 | 47,610 | +0.01(+0.04%) |
May 27, 2022 | 25.25 | 25.52 | 25.20 | 25.49 | 498,970 | +0.19(+0.75%) |
May 26, 2022 | 25.40 | 25.47 | 25.25 | 25.30 | 82,206 | +0.04(+0.15%) |
May 25, 2022 | 25.06 | 25.32 | 25.04 | 25.27 | 99,969 | +0.09(+0.38%) |
May 24, 2022 | 24.72 | 25.17 | 24.66 | 25.17 | 218,773 | +0.34(+1.37%) |
May 23, 2022 | 24.80 | 24.93 | 24.56 | 24.83 | 294,570 | +0.41(+1.66%) |
May 20, 2022 | 24.59 | 24.59 | 23.98 | 24.43 | 79,677 | +0.12(+0.50%) |
May 19, 2022 | 24.29 | 24.56 | 24.00 | 24.30 | 128,061 | -0.27(-1.11%) |
May 18, 2022 | 26.15 | 26.15 | 24.48 | 24.58 | 178,036 | -1.69(-6.43%) |
May 17, 2022 | 26.28 | 26.28 | 25.76 | 26.27 | 130,925 | +0.10(+0.40%) |
May 16, 2022 | 26.13 | 26.22 | 26.02 | 26.16 | 198,560 | +0.17(+0.65%) |
May 13, 2022 | 25.78 | 26.09 | 25.71 | 25.99 | 670,752 | +0.37(+1.44%) |
May 12, 2022 | 25.69 | 25.69 | 25.35 | 25.63 | 99,987 | +0.03(+0.11%) |
May 11, 2022 | 25.76 | 26.05 | 25.52 | 25.60 | 156,246 | -0.08(-0.29%) |
May 10, 2022 | 25.96 | 26.09 | 25.46 | 25.67 | 204,332 | -0.12(-0.48%) |
May 09, 2022 | 26.00 | 26.00 | 25.67 | 25.80 | 94,781 | -0.24(-0.91%) |
May 06, 2022 | 25.96 | 26.11 | 25.78 | 26.03 | 116,972 | +0.08(+0.33%) |
May 05, 2022 | 26.43 | 26.43 | 25.81 | 25.95 | 89,378 | -0.44(-1.68%) |
May 04, 2022 | 25.82 | 26.39 | 25.80 | 26.39 | 159,399 | +0.51(+1.97%) |
May 03, 2022 | 25.76 | 26.05 | 25.68 | 25.88 | 127,411 | +0.05(+0.18%) |
May 02, 2022 | 26.34 | 26.34 | 25.45 | 25.83 | 1,122,556 | -0.25(-0.94%) |
Apr 29, 2022 | 26.75 | 26.75 | 26.02 | 26.08 | 103,950 | -0.65(-2.44%) |
Apr 28, 2022 | 26.52 | 26.73 | 26.27 | 26.73 | 110,429 | +0.29(+1.11%) |
Apr 27, 2022 | 26.42 | 26.80 | 26.08 | 26.44 | 1,411,874 | +0.38(+1.45%) |
Apr 26, 2022 | 26.80 | 26.80 | 26.05 | 26.06 | 678,636 | -0.40(-1.50%) |
Apr 25, 2022 | 26.33 | 26.55 | 25.95 | 26.46 | 826,203 | -0.08(-0.32%) |
Apr 22, 2022 | 27.14 | 27.14 | 26.47 | 26.54 | 36,499,820 | -0.60(-2.23%) |
Apr 21, 2022 | 27.85 | 27.85 | 27.11 | 27.14 | 1,513,356 | -0.21(-0.76%) |
Apr 20, 2022 | 27.03 | 27.68 | 27.03 | 27.35 | 2,346,352 | +0.39(+1.43%) |
Apr 19, 2022 | 27.80 | 27.84 | 26.67 | 26.97 | 10,640 | +0.30(+1.13%) |
Apr 18, 2022 | 27.36 | 27.36 | 26.66 | 26.66 | 13,308 | -0.16(-0.60%) |
Apr 14, 2022 | 27.13 | 27.20 | 26.70 | 26.82 | 27,726 | +0.21(+0.78%) |
Apr 13, 2022 | 26.87 | 26.87 | 26.47 | 26.62 | 63,958 | -0.17(-0.63%) |
Apr 12, 2022 | 27.14 | 27.76 | 26.62 | 26.79 | 14,786 | +0.52(+1.98%) |
Apr 11, 2022 | 26.52 | 26.52 | 26.27 | 26.27 | 12,490 | -0.01(-0.04%) |
Apr 08, 2022 | 26.23 | 26.39 | 26.17 | 26.28 | 11,737 | +0.15(+0.58%) |
Apr 07, 2022 | 27.99 | 27.99 | 25.93 | 26.13 | 14,042 | +0.22(+0.84%) |
Apr 06, 2022 | 26.01 | 26.01 | 25.78 | 25.91 | 15,858 | +0.11(+0.44%) |
Apr 05, 2022 | 27.04 | 27.04 | 25.75 | 25.80 | 12,058 | -0.01(-0.04%) |
Apr 04, 2022 | 26.19 | 26.19 | 25.61 | 25.80 | 9,275 | -0.09(-0.36%) |
Apr 01, 2022 | 25.70 | 25.90 | 25.63 | 25.90 | 10,991 | +0.34(+1.34%) |
Mar 31, 2022 | 25.69 | 25.69 | 25.56 | 25.56 | 2,352 | +0.13(+0.52%) |
Mar 30, 2022 | 25.64 | 25.64 | 25.33 | 25.42 | 5,399 | +0.01(+0.02%) |
Mar 29, 2022 | 25.27 | 25.42 | 25.23 | 25.42 | 8,388 | +0.03(+0.14%) |
Mar 28, 2022 | 25.43 | 25.43 | 25.30 | 25.38 | 4,604 | -0.06(-0.23%) |
Mar 25, 2022 | 25.30 | 25.44 | 25.30 | 25.44 | 1,859 | +0.32(+1.29%) |
Mar 24, 2022 | 25.23 | 25.23 | 24.91 | 25.12 | 5,438 | +0.33(+1.33%) |
Mar 23, 2022 | 25.03 | 25.03 | 24.79 | 24.79 | 11,732 | -0.10(-0.42%) |
Mar 22, 2022 | 24.72 | 24.93 | 24.71 | 24.89 | 7,449 | +0.12(+0.49%) |
Mar 21, 2022 | 24.53 | 24.77 | 24.53 | 24.77 | 1,900 | +0.24(+0.98%) |
Mar 18, 2022 | 24.41 | 24.53 | 24.39 | 24.53 | 2,872 | -0.02(-0.10%) |
Mar 17, 2022 | 24.39 | 24.61 | 24.36 | 24.55 | 5,260 | +0.26(+1.08%) |
Mar 16, 2022 | 24.65 | 24.65 | 23.99 | 24.29 | 6,454 | +0.08(+0.31%) |
Mar 15, 2022 | 24.00 | 24.22 | 24.00 | 24.21 | 1,666 | +0.02(+0.08%) |
Mar 14, 2022 | 24.04 | 24.29 | 23.99 | 24.20 | 5,658 | +0.05(+0.20%) |
Mar 11, 2022 | 24.72 | 24.72 | 24.15 | 24.15 | 16,115 | -0.23(-0.93%) |
Mar 10, 2022 | 24.48 | 24.50 | 24.15 | 24.37 | 6,317 | -0.18(-0.75%) |
Mar 09, 2022 | 25.05 | 25.05 | 24.56 | 24.56 | 2,078 | -0.00(-0.01%) |
Mar 08, 2022 | 25.46 | 25.46 | 24.56 | 24.56 | 7,913 | -0.74(-2.91%) |
Mar 07, 2022 | 25.58 | 25.59 | 25.26 | 25.30 | 14,519 | +0.05(+0.19%) |
Mar 04, 2022 | 25.31 | 25.33 | 25.16 | 25.25 | 7,073 | -0.18(-0.70%) |
Mar 03, 2022 | 25.28 | 25.44 | 25.28 | 25.43 | 1,834 | +0.22(+0.86%) |
Mar 02, 2022 | 24.95 | 25.21 | 24.93 | 25.21 | 2,586 | +0.50(+2.01%) |
Mar 01, 2022 | 25.21 | 25.21 | 24.69 | 24.71 | 4,814 | -0.14(-0.55%) |
Feb 28, 2022 | 24.87 | 24.94 | 24.84 | 24.85 | 3,481 | -0.33(-1.30%) |
Feb 25, 2022 | 25.24 | 25.24 | 25.18 | 25.18 | 504 | +0.77(+3.14%) |
Feb 24, 2022 | 25.40 | 25.40 | 23.99 | 24.41 | 13,257 | -0.63(-2.50%) |
Feb 23, 2022 | 25.27 | 25.27 | 25.02 | 25.04 | 3,869 | +0.02(+0.06%) |
Feb 22, 2022 | 24.88 | 25.12 | 24.87 | 25.02 | 4,292 | -0.01(-0.05%) |
Feb 18, 2022 | 25.03 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 25.00 | 25.05 | 25.00 | 25.04 | 1,030 | +0.04(+0.18%) |
Feb 16, 2022 | 25.00 | 25.07 | 25.00 | 25.00 | 42,414 | +0.08(+0.30%) |
Feb 15, 2022 | 24.87 | 25.14 | 24.87 | 24.92 | 3,002 | -0.03(-0.11%) |
Feb 14, 2022 | 24.91 | 24.99 | 24.74 | 24.95 | 2,324 | -0.08(-0.30%) |
Feb 11, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 3,226 | +0.13(+0.53%) |
Feb 10, 2022 | 25.03 | 25.21 | 24.89 | 24.89 | 1,374 | -0.32(-1.27%) |
Feb 09, 2022 | 25.24 | 25.26 | 25.15 | 25.21 | 4,751 | +0.09(+0.37%) |
Feb 08, 2022 | 26.89 | 26.89 | 25.00 | 25.12 | 6,671 | +0.22(+0.89%) |
Feb 07, 2022 | 26.11 | 26.11 | 24.85 | 24.90 | 3,275 | +0.23(+0.93%) |
Feb 04, 2022 | 24.52 | 24.67 | 24.52 | 24.67 | 1,433 | -0.20(-0.79%) |
Feb 03, 2022 | 24.89 | 25.09 | 24.86 | 3,141 | -0.21(-0.83%) | |
Feb 02, 2022 | 24.99 | 25.16 | 24.86 | 25.07 | 4,801 | +0.23(+0.91%) |
Feb 01, 2022 | 24.71 | 24.85 | 24.68 | 24.85 | 2,839 | +0.05(+0.20%) |
Jan 28, 2022 | 24.50 | 24.80 | 24.40 | 24.80 | 3,692 | +0.30(+1.22%) |
Jan 27, 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 425 | +0.03(+0.12%) |
Jan 26, 2022 | 24.46 | 24.58 | 24.46 | 24.47 | 752 | +0.10(+0.41%) |
Jan 25, 2022 | 24.35 | 24.37 | 24.18 | 24.37 | 2,880 | -0.17(-0.68%) |
Jan 24, 2022 | 24.65 | 24.65 | 24.19 | 24.53 | 2,510 | -0.21(-0.84%) |
Jan 21, 2022 | 24.64 | 24.85 | 24.63 | 24.74 | 7,424 | -0.26(-1.05%) |
Jan 20, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 349 | +0.02(+0.08%) |
Jan 19, 2022 | 25.19 | 25.19 | 24.99 | 24.99 | 3,335 | -0.13(-0.52%) |
Jan 18, 2022 | 25.03 | 25.17 | 24.99 | 25.12 | 9,101 | -0.28(-1.11%) |
Jan 14, 2022 | 25.40 | 0 | +0.27(+1.09%) | |||
Jan 13, 2022 | 25.02 | 25.20 | 25.02 | 25.13 | 2,769 | +0.20(+0.79%) |
Jan 12, 2022 | 24.90 | 24.95 | 24.87 | 24.93 | 2,742 | +0.23(+0.93%) |
Jan 11, 2022 | 24.75 | 24.86 | 24.65 | 24.70 | 1,567 | -0.13(-0.51%) |
Jan 10, 2022 | 25.12 | 25.12 | 24.79 | 24.83 | 14,030 | -0.24(-0.98%) |
Jan 07, 2022 | 25.03 | 25.08 | 25.02 | 25.07 | 1,743 | +0.22(+0.87%) |
Jan 06, 2022 | 24.79 | 25.01 | 24.67 | 24.85 | 19,107 | +0.11(+0.46%) |
Jan 05, 2022 | 24.76 | 24.93 | 24.74 | 24.74 | 16,689 | +0.08(+0.31%) |
Jan 04, 2022 | 24.46 | 24.73 | 24.46 | 24.67 | 7,859 | +0.37(+1.51%) |
Jan 03, 2022 | 24.33 | 24.33 | 24.15 | 24.30 | 3,721 | -0.05(-0.19%) |
Dec 31, 2021 | 24.19 | 24.35 | 24.15 | 24.35 | 7,598 | +0.15(+0.62%) |
Dec 30, 2021 | 24.17 | 24.21 | 24.11 | 24.20 | 11,148 | +0.01(+0.04%) |
Dec 29, 2021 | 24.13 | 24.19 | 24.13 | 24.19 | 7,471 | +0.15(+0.63%) |
Dec 28, 2021 | 23.94 | 24.04 | 23.94 | 24.04 | 796 | +0.15(+0.62%) |
Dec 27, 2021 | 23.81 | 23.89 | 23.81 | 23.89 | 1,162 | +0.14(+0.61%) |
Dec 23, 2021 | 23.65 | 23.83 | 23.65 | 23.74 | 7,964 | +0.11(+0.44%) |
Dec 22, 2021 | 23.55 | 23.65 | 23.55 | 23.64 | 2,589 | +0.06(+0.25%) |
Dec 21, 2021 | 23.59 | 23.64 | 23.56 | 23.58 | 9,270 | -0.26(-1.09%) |
Dec 17, 2021 | 23.84 | 23.84 | 23.84 | 343 | +0.00(+0.02%) | |
Dec 16, 2021 | 23.84 | 23.84 | 23.84 | 23.84 | 357 | +0.32(+1.36%) |
Dec 14, 2021 | 23.52 | 23.52 | 23.52 | 459 | -0.06(-0.25%) | |
Dec 13, 2021 | 23.28 | 23.57 | 23.28 | 23.57 | 2,262 | +0.21(+0.88%) |
Dec 10, 2021 | 23.23 | 23.37 | 23.23 | 23.37 | 1,596 | +0.17(+0.72%) |
Dec 09, 2021 | 23.21 | 23.29 | 23.14 | 23.20 | 956 | -0.16(-0.68%) |
Dec 07, 2021 | 23.36 | 23.36 | 23.36 | 478 | +0.16(+0.68%) | |
Dec 06, 2021 | 23.37 | 23.37 | 23.19 | 23.20 | 883 | +0.33(+1.44%) |
Dec 03, 2021 | 22.83 | 22.95 | 22.82 | 22.87 | 4,587 | +0.13(+0.59%) |
Dec 02, 2021 | 22.68 | 22.74 | 22.68 | 22.74 | 464 | +0.30(+1.32%) |
Dec 01, 2021 | 22.77 | 22.94 | 22.44 | 22.44 | 706 | -0.21(-0.95%) |
Nov 30, 2021 | 23.07 | 23.07 | 22.66 | 22.66 | 3,669 | -0.73(-3.11%) |
Nov 29, 2021 | 23.38 | 23.40 | 23.29 | 23.38 | 1,706 | +0.07(+0.31%) |
Nov 26, 2021 | 23.20 | 23.52 | 23.20 | 23.31 | 2,107 | -0.37(-1.58%) |
Nov 24, 2021 | 23.73 | 23.73 | 23.69 | 23.69 | 934 | -0.20(-0.84%) |
Nov 23, 2021 | 23.80 | 23.89 | 23.80 | 23.89 | 1,820 | +0.23(+0.97%) |
Nov 22, 2021 | 23.74 | 23.80 | 23.66 | 23.66 | 5,061 | +0.14(+0.60%) |
Nov 19, 2021 | 23.68 | 23.68 | 23.52 | 23.52 | 3,409 | -0.24(-1.02%) |
Nov 18, 2021 | 23.76 | 23.76 | 23.76 | 23.76 | 1,176 | -0.19(-0.78%) |
Nov 17, 2021 | 24.12 | 24.12 | 23.94 | 23.95 | 1,678 | -0.22(-0.93%) |
Nov 16, 2021 | 24.39 | 24.39 | 24.17 | 24.17 | 1,724 | +0.01(+0.04%) |
Nov 15, 2021 | 23.94 | 24.18 | 23.94 | 24.16 | 1,396 | +0.20(+0.82%) |
Nov 12, 2021 | 23.91 | 24.06 | 23.91 | 23.97 | 2,149 | -0.07(-0.28%) |
Nov 11, 2021 | 23.87 | 24.03 | 23.87 | 24.03 | 1,871 | -0.01(-0.03%) |
Nov 09, 2021 | 24.20 | 24.20 | 23.92 | 24.04 | 4,088 | +0.07(+0.30%) |
Nov 08, 2021 | 24.12 | 24.12 | 23.96 | 23.97 | 1,861 | -0.11(-0.46%) |
Nov 05, 2021 | 24.10 | 24.20 | 24.05 | 24.08 | 5,533 | +0.14(+0.59%) |
Nov 04, 2021 | 23.94 | 23.99 | 23.90 | 23.94 | 3,347 | -0.08(-0.32%) |
Nov 03, 2021 | 23.92 | 24.01 | 23.86 | 24.01 | 3,138 | +0.41(+1.75%) |
Nov 02, 2021 | 23.53 | 23.60 | 23.53 | 23.60 | 2,796 | -0.07(-0.28%) |
Nov 01, 2021 | 23.54 | 23.67 | 23.56 | 23.67 | 1,793 | +0.10(+0.44%) |
Oct 29, 2021 | 23.64 | 23.56 | 23.56 | 5,712 | -0.04(-0.15%) | |
Oct 28, 2021 | 23.54 | 23.60 | 23.54 | 23.60 | 487 | +0.37(+1.60%) |
Oct 27, 2021 | 23.70 | 23.56 | 23.23 | 23.23 | 1,966 | -0.21(-0.88%) |
Oct 26, 2021 | 23.50 | 23.50 | 23.43 | 23.43 | 1,788 | -0.06(-0.27%) |
Oct 25, 2021 | 23.44 | 23.54 | 23.44 | 23.50 | 2,691 | +0.01(+0.06%) |
Oct 22, 2021 | 23.38 | 23.49 | 23.38 | 23.49 | 1,360 | +0.16(+0.67%) |
Oct 21, 2021 | 23.38 | 23.38 | 23.33 | 23.33 | 2,139 | -0.10(-0.41%) |
Oct 20, 2021 | 23.34 | 23.47 | 23.34 | 23.42 | 1,256 | +0.19(+0.81%) |
Oct 19, 2021 | 23.18 | 23.24 | 23.18 | 23.24 | 337 | +0.14(+0.60%) |
Oct 18, 2021 | 23.20 | 23.26 | 23.07 | 23.10 | 5,767 | -0.17(-0.71%) |
Oct 14, 2021 | 23.26 | 23.26 | 23.26 | 440 | +0.24(+1.05%) | |
Oct 12, 2021 | 23.02 | 23.02 | 23.02 | 203 | -0.02(-0.08%) | |
Oct 11, 2021 | 23.07 | 23.07 | 23.04 | 23.04 | 1,193 | -0.02(-0.08%) |
Oct 08, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 342 | -0.01(-0.04%) |
Oct 07, 2021 | 23.06 | 23.27 | 23.06 | 23.07 | 2,304 | +0.09(+0.41%) |
Oct 06, 2021 | 22.79 | 22.98 | 22.79 | 22.98 | 646 | +0.12(+0.52%) |
Oct 05, 2021 | 22.70 | 22.91 | 22.70 | 22.86 | 1,626 | +0.17(+0.76%) |
Oct 04, 2021 | 22.69 | 22.69 | 22.69 | 22.69 | 402 | +0.02(+0.08%) |
Oct 01, 2021 | 22.67 | 22.76 | 22.67 | 22.67 | 1,152 | -0.11(-0.49%) |
Sep 30, 2021 | 22.78 | 22.78 | 22.78 | 22.78 | 1,548 | +0.17(+0.74%) |
Sep 28, 2021 | 22.61 | 22.61 | 22.61 | 210 | -0.17(-0.74%) | |
Sep 27, 2021 | 22.59 | 22.82 | 22.59 | 22.78 | 1,280 | +0.21(+0.91%) |
Sep 24, 2021 | 22.65 | 22.65 | 22.57 | 22.57 | 848 | -0.08(-0.35%) |
Sep 23, 2021 | 22.63 | 22.77 | 22.63 | 22.65 | 2,529 | +0.10(+0.45%) |
Sep 22, 2021 | 22.66 | 22.73 | 22.53 | 22.55 | 3,131 | +0.15(+0.67%) |
Sep 21, 2021 | 22.40 | 22.43 | 22.40 | 22.40 | 878 | -0.13(-0.58%) |
Sep 20, 2021 | 22.55 | 22.61 | 22.53 | 22.53 | 2,914 | -0.53(-2.30%) |
Sep 17, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 394 | +0.12(+0.52%) |
Sep 16, 2021 | 22.79 | 23.03 | 22.79 | 22.94 | 13,387 | +0.02(+0.09%) |
Sep 15, 2021 | 22.83 | 22.92 | 22.83 | 22.92 | 528 | +0.34(+1.48%) |
Sep 14, 2021 | 22.63 | 22.63 | 22.59 | 22.59 | 995 | -0.26(-1.14%) |
Sep 13, 2021 | 22.90 | 22.90 | 22.81 | 22.85 | 4,401 | +0.24(+1.08%) |
Sep 10, 2021 | 22.61 | 22.72 | 22.60 | 22.60 | 774 | -0.22(-0.95%) |
Sep 08, 2021 | 22.82 | 22.82 | 22.82 | 243 | +0.16(+0.72%) | |
Sep 07, 2021 | 23.03 | 23.03 | 22.66 | 22.66 | 1,670 | -0.26(-1.15%) |
Sep 03, 2021 | 22.85 | 22.92 | 22.85 | 22.92 | 311 | -0.06(-0.28%) |
Sep 02, 2021 | 23.10 | 23.12 | 22.99 | 22.99 | 264 | -0.00(-0.01%) |
Sep 01, 2021 | 22.96 | 22.99 | 22.86 | 22.99 | 3,955 | +0.15(+0.65%) |
Aug 31, 2021 | 22.93 | 22.93 | 22.84 | 22.84 | 534 | +0.07(+0.29%) |
Aug 30, 2021 | 22.89 | 22.89 | 22.77 | 22.77 | 858 | -0.22(-0.97%) |
Aug 27, 2021 | 22.91 | 23.00 | 22.91 | 23.00 | 1,375 | +0.27(+1.21%) |
Aug 26, 2021 | 22.80 | 22.80 | 22.70 | 22.72 | 9,019 | -0.25(-1.07%) |
Aug 25, 2021 | 22.86 | 22.99 | 22.86 | 22.97 | 2,371 | -0.04(-0.18%) |
Aug 24, 2021 | 23.01 | 23.02 | 22.99 | 23.01 | 1,051 | -0.04(-0.18%) |
Aug 23, 2021 | 23.00 | 23.05 | 22.96 | 23.05 | 1,039 | +0.07(+0.28%) |
Aug 20, 2021 | 22.99 | 22.99 | 22.99 | 22.99 | 622 | -0.07(-0.32%) |
Aug 19, 2021 | 23.28 | 23.28 | 23.03 | 23.06 | 1,306 | -0.09(-0.41%) |
Aug 18, 2021 | 23.72 | 23.72 | 23.14 | 23.16 | 2,789 | -0.40(-1.70%) |
Aug 17, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 723 | +0.00(+0.00%) |
Aug 16, 2021 | 23.54 | 23.56 | 23.53 | 23.56 | 1,538 | +0.01(+0.04%) |
Aug 13, 2021 | 23.57 | 23.58 | 23.55 | 23.55 | 2,735 | +0.13(+0.57%) |
Aug 12, 2021 | 23.49 | 23.49 | 23.34 | 23.41 | 857 | -0.18(-0.77%) |
Aug 11, 2021 | 23.51 | 23.59 | 23.49 | 23.59 | 2,015 | +0.18(+0.76%) |
Aug 10, 2021 | 23.28 | 23.44 | 23.28 | 23.42 | 4,440 | +0.20(+0.84%) |
Aug 09, 2021 | 23.10 | 23.25 | 23.10 | 23.22 | 2,701 | +0.32(+1.38%) |
Aug 06, 2021 | 22.93 | 22.98 | 22.88 | 22.90 | 6,857 | +0.23(+1.03%) |
Aug 05, 2021 | 22.65 | 22.83 | 22.65 | 22.67 | 9,715 | +0.04(+0.16%) |
Aug 04, 2021 | 22.91 | 22.91 | 22.63 | 22.63 | 2,760 | -0.44(-1.90%) |
Aug 03, 2021 | 23.07 | 23.07 | 23.07 | 23.07 | 356 | -0.11(-0.48%) |