Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.21 | 20.66 | 20.11 | 20.56 | 12,977 | +0.42(+2.07%) |
Aug 30, 2022 | 20.38 | 20.77 | 20.14 | 20.14 | 4,591 | -0.55(-2.64%) |
Aug 29, 2022 | 20.53 | 21.12 | 20.53 | 20.69 | 10,464 | -0.08(-0.41%) |
Aug 26, 2022 | 21.40 | 21.40 | 20.69 | 20.77 | 10,536 | -0.27(-1.30%) |
Aug 25, 2022 | 21.80 | 21.92 | 21.05 | 21.05 | 6,806 | -0.78(-3.58%) |
Aug 24, 2022 | 22.12 | 22.35 | 21.62 | 21.83 | 3,238 | -0.58(-2.60%) |
Aug 23, 2022 | 22.04 | 22.59 | 21.89 | 22.41 | 8,021 | +0.73(+3.34%) |
Aug 22, 2022 | 22.06 | 22.10 | 21.32 | 21.69 | 14,038 | -0.37(-1.67%) |
Aug 19, 2022 | 22.37 | 22.43 | 22.05 | 22.05 | 2,079 | -0.65(-2.86%) |
Aug 18, 2022 | 23.51 | 23.51 | 22.59 | 22.70 | 18,394 | -0.86(-3.64%) |
Aug 17, 2022 | 24.26 | 24.63 | 23.56 | 23.56 | 7,084 | -1.10(-4.47%) |
Aug 16, 2022 | 24.33 | 24.95 | 24.13 | 24.66 | 21,678 | +0.50(+2.07%) |
Aug 15, 2022 | 23.93 | 24.29 | 23.89 | 24.16 | 5,966 | +0.07(+0.27%) |
Aug 12, 2022 | 23.42 | 24.28 | 23.32 | 24.10 | 12,408 | +0.50(+2.11%) |
Aug 11, 2022 | 24.29 | 24.29 | 23.34 | 23.60 | 5,963 | -0.47(-1.96%) |
Aug 10, 2022 | 24.42 | 24.63 | 24.01 | 24.07 | 15,603 | -0.06(-0.23%) |
Aug 09, 2022 | 23.62 | 24.31 | 23.62 | 24.13 | 26,248 | +1.21(+5.26%) |
Aug 08, 2022 | 23.26 | 24.91 | 22.92 | 22.92 | 44,699 | +0.00(+0.00%) |
Aug 05, 2022 | 22.60 | 23.05 | 20.87 | 22.92 | 27,688 | +1.52(+7.08%) |
Aug 04, 2022 | 20.03 | 21.45 | 20.03 | 21.40 | 21,511 | +0.86(+4.17%) |
Aug 03, 2022 | 19.31 | 20.63 | 19.31 | 20.55 | 10,968 | +1.32(+6.86%) |
Aug 02, 2022 | 18.70 | 19.48 | 18.70 | 19.23 | 23,321 | +0.31(+1.62%) |
Aug 01, 2022 | 18.37 | 18.92 | 18.36 | 18.92 | 8,306 | +0.42(+2.26%) |
Jul 29, 2022 | 18.94 | 19.22 | 18.37 | 18.50 | 26,332 | -0.52(-2.72%) |
Jul 28, 2022 | 18.54 | 19.20 | 18.53 | 19.02 | 9,784 | +0.42(+2.28%) |
Jul 27, 2022 | 18.53 | 18.64 | 18.20 | 18.60 | 10,545 | +0.02(+0.13%) |
Jul 26, 2022 | 18.98 | 19.15 | 18.38 | 18.57 | 13,690 | -0.42(-2.21%) |
Jul 25, 2022 | 18.84 | 19.23 | 18.83 | 18.99 | 5,406 | +0.18(+0.95%) |
Jul 22, 2022 | 18.84 | 19.34 | 18.65 | 18.82 | 30,800 | -0.01(-0.05%) |
Jul 21, 2022 | 18.75 | 19.04 | 18.74 | 18.82 | 16,162 | -0.03(-0.15%) |
Jul 20, 2022 | 18.75 | 19.35 | 18.75 | 18.85 | 23,208 | +0.00(+0.00%) |
Jul 19, 2022 | 18.44 | 18.86 | 18.44 | 18.85 | 7,905 | +0.75(+4.16%) |
Jul 18, 2022 | 18.14 | 18.56 | 18.04 | 18.10 | 18,278 | +0.05(+0.26%) |
Jul 15, 2022 | 17.87 | 18.11 | 17.60 | 18.05 | 57,314 | +0.56(+3.18%) |
Jul 14, 2022 | 17.89 | 17.89 | 17.40 | 17.50 | 16,604 | -0.73(-3.98%) |
Jul 13, 2022 | 19.08 | 19.08 | 18.01 | 18.22 | 25,849 | -0.14(-0.77%) |
Jul 12, 2022 | 18.17 | 18.61 | 18.16 | 18.36 | 50,392 | +0.13(+0.72%) |
Jul 11, 2022 | 18.83 | 18.85 | 18.00 | 18.23 | 15,917 | -0.68(-3.59%) |
Jul 08, 2022 | 18.70 | 19.02 | 18.70 | 18.91 | 3,149 | -0.03(-0.15%) |
Jul 07, 2022 | 18.74 | 19.38 | 18.71 | 18.94 | 19,488 | +0.05(+0.27%) |
Jul 06, 2022 | 19.35 | 19.35 | 18.65 | 18.89 | 8,081 | -0.22(-1.16%) |
Jul 05, 2022 | 19.94 | 19.94 | 18.83 | 19.11 | 72,874 | -0.89(-4.43%) |
Jul 01, 2022 | 19.78 | 20.08 | 19.78 | 19.99 | 5,735 | +0.04(+0.19%) |
Jun 30, 2022 | 20.62 | 20.77 | 19.78 | 19.95 | 99,774 | -0.92(-4.42%) |
Jun 29, 2022 | 21.14 | 21.16 | 20.64 | 20.88 | 7,165 | +0.06(+0.27%) |
Jun 28, 2022 | 21.32 | 21.60 | 20.77 | 20.82 | 16,194 | -0.23(-1.07%) |
Jun 27, 2022 | 22.05 | 22.05 | 20.61 | 21.05 | 16,436 | -0.70(-3.20%) |
Jun 24, 2022 | 22.27 | 22.76 | 21.57 | 21.74 | 18,446 | -0.22(-0.99%) |
Jun 23, 2022 | 22.07 | 22.34 | 21.55 | 21.96 | 100,944 | +0.28(+1.30%) |
Jun 22, 2022 | 22.24 | 22.24 | 20.62 | 21.68 | 24,954 | -0.56(-2.50%) |
Jun 21, 2022 | 21.38 | 22.23 | 21.38 | 22.23 | 33,004 | +1.21(+5.73%) |
Jun 17, 2022 | 19.95 | 21.26 | 19.95 | 21.03 | 35,352 | +0.89(+4.39%) |
Jun 16, 2022 | 21.00 | 21.14 | 20.10 | 20.14 | 15,621 | -1.70(-7.80%) |
Jun 15, 2022 | 20.77 | 22.04 | 20.77 | 21.85 | 19,373 | +1.20(+5.79%) |
Jun 14, 2022 | 20.96 | 21.02 | 20.58 | 20.65 | 16,395 | +0.19(+0.92%) |
Jun 13, 2022 | 20.92 | 21.24 | 20.45 | 20.46 | 44,736 | -1.25(-5.77%) |
Jun 10, 2022 | 21.79 | 21.80 | 21.35 | 21.72 | 23,029 | -0.58(-2.62%) |
Jun 09, 2022 | 22.04 | 22.41 | 21.80 | 22.30 | 22,872 | +0.24(+1.07%) |
Jun 08, 2022 | 22.26 | 22.73 | 21.97 | 22.06 | 71,363 | -0.42(-1.88%) |
Jun 07, 2022 | 22.69 | 23.21 | 22.35 | 22.49 | 74,440 | -0.63(-2.73%) |
Jun 06, 2022 | 22.09 | 23.49 | 21.77 | 23.12 | 46,999 | +1.35(+6.19%) |
Jun 03, 2022 | 22.52 | 22.52 | 21.46 | 21.77 | 51,793 | -0.77(-3.43%) |
Jun 02, 2022 | 21.82 | 22.58 | 21.82 | 22.54 | 41,642 | +0.50(+2.26%) |
Jun 01, 2022 | 24.16 | 24.16 | 21.35 | 22.05 | 38,115 | -0.12(-0.55%) |
May 31, 2022 | 22.73 | 22.73 | 21.81 | 22.17 | 70,763 | -0.83(-3.60%) |
May 27, 2022 | 22.49 | 23.20 | 22.38 | 23.00 | 38,978 | +0.83(+3.75%) |
May 26, 2022 | 21.38 | 22.46 | 21.23 | 22.17 | 40,142 | +0.84(+3.95%) |
May 25, 2022 | 20.99 | 21.40 | 20.72 | 21.32 | 27,771 | +0.44(+2.11%) |
May 24, 2022 | 21.04 | 21.04 | 20.01 | 20.88 | 43,219 | -0.62(-2.87%) |
May 23, 2022 | 20.32 | 21.50 | 20.32 | 21.50 | 25,325 | +1.57(+7.89%) |
May 20, 2022 | 20.75 | 21.13 | 18.96 | 19.93 | 130,595 | -0.52(-2.56%) |
May 19, 2022 | 20.96 | 21.00 | 20.00 | 20.45 | 55,771 | -0.27(-1.31%) |
May 18, 2022 | 21.84 | 22.16 | 20.58 | 20.72 | 37,143 | -1.27(-5.79%) |
May 17, 2022 | 22.16 | 22.37 | 21.74 | 22.00 | 38,636 | +0.22(+1.03%) |
May 16, 2022 | 22.04 | 22.21 | 21.47 | 21.77 | 31,425 | -0.11(-0.51%) |
May 13, 2022 | 21.43 | 22.08 | 21.43 | 21.89 | 49,855 | +0.65(+3.04%) |
May 12, 2022 | 21.58 | 22.08 | 20.94 | 21.24 | 30,464 | -0.74(-3.36%) |
May 11, 2022 | 21.54 | 22.36 | 21.52 | 21.98 | 40,121 | +0.51(+2.35%) |
May 10, 2022 | 22.68 | 22.68 | 20.86 | 21.47 | 71,721 | +0.02(+0.09%) |
May 09, 2022 | 21.75 | 21.75 | 21.16 | 21.45 | 80,268 | -0.24(-1.12%) |
May 06, 2022 | 21.68 | 22.35 | 21.14 | 21.70 | 24,523 | -0.03(-0.13%) |
May 05, 2022 | 22.47 | 22.47 | 20.31 | 21.73 | 70,970 | -0.67(-3.01%) |
May 04, 2022 | 22.28 | 22.60 | 21.98 | 22.40 | 31,596 | +0.47(+2.13%) |
May 03, 2022 | 22.67 | 22.85 | 21.79 | 21.93 | 31,432 | -0.69(-3.06%) |
May 02, 2022 | 22.50 | 22.88 | 22.27 | 22.62 | 42,247 | +0.34(+1.51%) |
Apr 29, 2022 | 23.67 | 23.67 | 22.29 | 22.29 | 29,107 | -1.24(-5.29%) |
Apr 28, 2022 | 23.26 | 23.79 | 23.16 | 23.53 | 34,057 | +0.31(+1.33%) |
Apr 27, 2022 | 23.48 | 23.96 | 23.22 | 23.22 | 60,158 | -0.34(-1.43%) |
Apr 26, 2022 | 24.14 | 24.14 | 23.14 | 23.56 | 37,262 | -0.47(-1.95%) |
Apr 25, 2022 | 23.87 | 24.09 | 23.18 | 24.03 | 104,846 | +0.15(+0.63%) |
Apr 22, 2022 | 25.84 | 25.95 | 23.88 | 23.88 | 98,634 | -1.93(-7.47%) |
Apr 21, 2022 | 26.91 | 27.00 | 25.81 | 25.81 | 58,899 | -1.14(-4.24%) |
Apr 20, 2022 | 27.24 | 27.24 | 26.75 | 26.95 | 21,796 | -0.03(-0.10%) |
Apr 19, 2022 | 26.65 | 27.31 | 26.65 | 26.98 | 25,904 | +0.40(+1.51%) |
Apr 18, 2022 | 26.82 | 27.02 | 26.44 | 26.57 | 17,704 | -0.15(-0.56%) |
Apr 14, 2022 | 26.94 | 27.38 | 26.57 | 26.72 | 28,079 | -0.07(-0.28%) |
Apr 13, 2022 | 26.56 | 26.95 | 26.56 | 26.80 | 6,025 | +0.26(+0.99%) |
Apr 12, 2022 | 26.13 | 26.92 | 26.13 | 26.54 | 47,616 | +0.38(+1.47%) |
Apr 11, 2022 | 25.92 | 26.49 | 25.66 | 26.15 | 16,707 | +0.15(+0.58%) |
Apr 08, 2022 | 25.80 | 26.16 | 25.79 | 26.00 | 27,307 | +0.00(+0.00%) |
Apr 07, 2022 | 25.95 | 26.14 | 25.64 | 26.00 | 34,199 | +0.03(+0.11%) |
Apr 06, 2022 | 26.72 | 26.72 | 25.80 | 25.98 | 40,991 | -0.84(-3.14%) |
Apr 05, 2022 | 28.07 | 28.07 | 26.80 | 26.82 | 26,153 | -1.12(-4.02%) |
Apr 04, 2022 | 27.78 | 28.07 | 27.78 | 27.94 | 10,637 | +0.12(+0.43%) |
Apr 01, 2022 | 29.24 | 29.27 | 27.37 | 27.82 | 14,736 | -0.93(-3.25%) |
Mar 31, 2022 | 28.82 | 29.45 | 28.59 | 28.76 | 34,073 | -0.09(-0.32%) |
Mar 30, 2022 | 28.08 | 29.02 | 28.05 | 28.85 | 97,101 | +0.98(+3.53%) |
Mar 29, 2022 | 28.98 | 29.42 | 27.68 | 27.87 | 49,278 | -0.73(-2.55%) |
Mar 28, 2022 | 29.12 | 29.49 | 28.49 | 28.60 | 27,685 | -0.12(-0.42%) |
Mar 25, 2022 | 27.46 | 29.04 | 27.46 | 28.72 | 30,230 | +0.97(+3.51%) |
Mar 24, 2022 | 27.51 | 28.22 | 27.40 | 27.75 | 33,638 | +0.55(+2.03%) |
Mar 23, 2022 | 25.91 | 27.40 | 25.91 | 27.19 | 61,300 | +1.16(+4.46%) |
Mar 22, 2022 | 25.99 | 26.35 | 25.75 | 26.03 | 52,825 | +0.53(+2.09%) |
Mar 21, 2022 | 26.50 | 27.89 | 25.41 | 25.50 | 40,827 | -1.00(-3.78%) |
Mar 18, 2022 | 25.07 | 26.78 | 25.07 | 26.50 | 79,486 | +1.25(+4.97%) |
Mar 17, 2022 | 24.01 | 25.28 | 24.01 | 25.25 | 33,846 | +1.00(+4.13%) |
Mar 16, 2022 | 24.89 | 25.16 | 23.76 | 24.24 | 72,852 | -0.53(-2.15%) |
Mar 15, 2022 | 25.92 | 25.92 | 24.27 | 24.78 | 100,237 | +0.96(+4.01%) |
Mar 14, 2022 | 24.68 | 24.73 | 23.53 | 23.82 | 49,978 | -0.74(-3.01%) |
Mar 11, 2022 | 24.51 | 24.62 | 24.40 | 24.56 | 15,826 | +0.09(+0.37%) |
Mar 10, 2022 | 23.91 | 24.47 | 23.87 | 24.47 | 10,597 | +0.45(+1.88%) |
Mar 09, 2022 | 23.65 | 24.16 | 23.58 | 24.02 | 44,066 | +0.66(+2.83%) |
Mar 08, 2022 | 23.86 | 23.90 | 23.13 | 23.36 | 40,844 | -0.47(-1.98%) |
Mar 07, 2022 | 25.19 | 25.49 | 23.79 | 23.83 | 42,355 | -1.48(-5.83%) |
Mar 04, 2022 | 25.49 | 25.88 | 25.20 | 25.31 | 23,541 | -0.35(-1.38%) |
Mar 03, 2022 | 26.36 | 26.36 | 25.32 | 25.66 | 110,983 | -0.68(-2.60%) |
Mar 02, 2022 | 26.44 | 26.72 | 26.19 | 26.35 | 21,565 | +0.19(+0.73%) |
Mar 01, 2022 | 25.59 | 26.23 | 25.59 | 26.15 | 91,845 | +0.33(+1.28%) |
Feb 28, 2022 | 24.38 | 25.94 | 24.38 | 25.82 | 27,456 | +0.96(+3.84%) |
Feb 25, 2022 | 24.14 | 24.90 | 23.89 | 24.87 | 26,733 | +1.03(+4.34%) |
Feb 24, 2022 | 24.08 | 24.73 | 23.66 | 23.83 | 57,691 | -0.53(-2.18%) |
Feb 23, 2022 | 25.88 | 25.88 | 24.36 | 24.36 | 27,466 | -0.85(-3.37%) |
Feb 22, 2022 | 25.72 | 25.84 | 24.92 | 25.21 | 12,661 | -0.62(-2.39%) |
Feb 18, 2022 | 25.83 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 25.95 | 26.20 | 25.75 | 25.90 | 14,543 | -0.33(-1.26%) |
Feb 16, 2022 | 26.65 | 26.75 | 26.23 | 26.23 | 17,577 | -0.77(-2.84%) |
Feb 15, 2022 | 27.23 | 27.23 | 26.60 | 26.99 | 15,785 | +0.13(+0.49%) |
Feb 14, 2022 | 27.50 | 27.50 | 26.55 | 26.86 | 21,042 | -0.59(-2.14%) |
Feb 11, 2022 | 27.83 | 27.83 | 27.15 | 27.45 | 13,636 | -0.42(-1.51%) |
Feb 10, 2022 | 27.92 | 28.38 | 27.87 | 27.87 | 5,354 | -0.39(-1.38%) |
Feb 09, 2022 | 28.73 | 28.82 | 28.15 | 28.26 | 15,386 | -0.29(-1.03%) |
Feb 08, 2022 | 28.19 | 28.64 | 27.98 | 28.55 | 10,957 | +0.40(+1.43%) |
Feb 07, 2022 | 27.98 | 28.16 | 27.85 | 28.15 | 49,469 | +0.32(+1.14%) |
Feb 04, 2022 | 27.83 | 27.89 | 27.55 | 27.83 | 12,229 | +0.21(+0.76%) |
Feb 03, 2022 | 27.23 | 28.07 | 27.62 | 26,535 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.80 | 27.58 | 26.80 | 27.40 | 26,270 | +0.83(+3.12%) |
Feb 01, 2022 | 26.42 | 26.69 | 26.24 | 26.57 | 20,616 | +0.24(+0.91%) |
Jan 31, 2022 | 25.93 | 26.57 | 26.33 | 29,038 | +0.41(+1.60%) | |
Jan 28, 2022 | 25.68 | 25.99 | 25.49 | 25.91 | 23,120 | +0.28(+1.10%) |
Jan 27, 2022 | 26.35 | 26.47 | 25.58 | 25.63 | 15,813 | -0.58(-2.20%) |
Jan 26, 2022 | 26.35 | 26.50 | 26.01 | 26.21 | 22,574 | +0.20(+0.76%) |
Jan 25, 2022 | 25.88 | 26.37 | 25.36 | 26.01 | 36,901 | +0.12(+0.46%) |
Jan 24, 2022 | 25.53 | 26.07 | 24.76 | 25.89 | 26,619 | -0.08(-0.30%) |
Jan 21, 2022 | 26.39 | 26.39 | 25.58 | 25.97 | 32,490 | -0.67(-2.52%) |
Jan 20, 2022 | 26.51 | 27.03 | 26.51 | 26.64 | 15,803 | -0.06(-0.22%) |
Jan 19, 2022 | 27.07 | 27.11 | 26.39 | 26.70 | 10,265 | -0.42(-1.55%) |
Jan 18, 2022 | 27.35 | 27.52 | 26.69 | 27.12 | 24,990 | -0.46(-1.67%) |
Jan 14, 2022 | 27.58 | 0 | -0.51(-1.80%) | |||
Jan 13, 2022 | 27.97 | 28.10 | 27.75 | 28.09 | 15,635 | +0.16(+0.57%) |
Jan 12, 2022 | 28.15 | 28.15 | 27.68 | 27.93 | 13,239 | -0.13(-0.47%) |
Jan 11, 2022 | 27.01 | 28.19 | 27.01 | 28.06 | 12,122 | +1.19(+4.44%) |
Jan 10, 2022 | 27.35 | 27.35 | 26.53 | 26.87 | 34,997 | -0.68(-2.48%) |
Jan 07, 2022 | 27.68 | 27.68 | 27.33 | 27.55 | 11,277 | +0.10(+0.35%) |
Jan 06, 2022 | 28.22 | 28.46 | 27.46 | 27.46 | 13,292 | -0.80(-2.82%) |
Jan 05, 2022 | 28.78 | 28.78 | 28.15 | 28.25 | 11,965 | -0.39(-1.36%) |
Jan 04, 2022 | 27.74 | 28.72 | 27.72 | 28.64 | 13,918 | +1.04(+3.76%) |
Jan 03, 2022 | 27.59 | 28.09 | 27.59 | 27.61 | 13,874 | -0.02(-0.07%) |
Dec 31, 2021 | 27.49 | 27.69 | 27.40 | 27.62 | 8,081 | +0.14(+0.50%) |
Dec 30, 2021 | 27.69 | 27.79 | 27.49 | 27.49 | 9,063 | -0.08(-0.30%) |
Dec 29, 2021 | 27.68 | 27.75 | 27.36 | 27.57 | 15,203 | -0.08(-0.30%) |
Dec 28, 2021 | 28.19 | 28.19 | 27.37 | 27.65 | 9,310 | +0.09(+0.33%) |
Dec 27, 2021 | 27.64 | 27.64 | 27.36 | 27.56 | 12,309 | +0.17(+0.63%) |
Dec 23, 2021 | 27.43 | 27.59 | 27.24 | 27.39 | 14,258 | +0.06(+0.21%) |
Dec 22, 2021 | 26.99 | 27.49 | 26.99 | 27.33 | 12,267 | +0.25(+0.92%) |
Dec 21, 2021 | 26.86 | 27.40 | 26.83 | 27.08 | 18,210 | +0.58(+2.17%) |
Dec 20, 2021 | 26.87 | 26.95 | 26.27 | 26.51 | 18,915 | -0.61(-2.23%) |
Dec 17, 2021 | 27.55 | 27.67 | 27.11 | 27.11 | 24,872 | -0.63(-2.27%) |
Dec 16, 2021 | 28.06 | 28.06 | 27.49 | 27.74 | 7,833 | -0.02(-0.09%) |
Dec 15, 2021 | 27.56 | 28.13 | 27.25 | 27.77 | 7,756 | +0.35(+1.29%) |
Dec 14, 2021 | 27.24 | 27.59 | 26.83 | 27.41 | 17,765 | -0.11(-0.39%) |
Dec 13, 2021 | 28.10 | 28.10 | 27.16 | 27.52 | 18,070 | -0.61(-2.17%) |
Dec 10, 2021 | 28.27 | 28.63 | 27.94 | 28.13 | 30,608 | -0.08(-0.28%) |
Dec 09, 2021 | 27.43 | 28.21 | 27.43 | 28.21 | 9,318 | +0.51(+1.84%) |
Dec 08, 2021 | 27.69 | 27.96 | 27.41 | 27.70 | 10,912 | -0.07(-0.25%) |
Dec 07, 2021 | 28.15 | 28.15 | 27.63 | 27.77 | 49,049 | +0.21(+0.77%) |
Dec 06, 2021 | 27.04 | 28.04 | 27.04 | 27.56 | 18,114 | +0.62(+2.32%) |
Dec 03, 2021 | 27.62 | 27.91 | 26.92 | 26.93 | 22,174 | -0.64(-2.33%) |
Dec 02, 2021 | 26.59 | 27.58 | 26.46 | 27.58 | 18,199 | +1.01(+3.82%) |
Dec 01, 2021 | 27.59 | 27.59 | 26.43 | 26.56 | 154,425 | -0.50(-1.84%) |
Nov 30, 2021 | 27.80 | 27.88 | 26.43 | 27.06 | 18,885 | -0.95(-3.38%) |
Nov 29, 2021 | 28.49 | 28.49 | 27.92 | 28.01 | 20,562 | -0.33(-1.18%) |
Nov 26, 2021 | 28.88 | 28.88 | 27.95 | 28.34 | 42,281 | -0.09(-0.32%) |
Nov 24, 2021 | 28.46 | 28.46 | 28.22 | 28.43 | 11,098 | -0.18(-0.61%) |
Nov 23, 2021 | 28.57 | 28.70 | 28.28 | 28.61 | 9,472 | -0.09(-0.33%) |
Nov 22, 2021 | 27.89 | 28.95 | 27.89 | 28.70 | 55,313 | +0.95(+3.43%) |
Nov 19, 2021 | 28.80 | 28.80 | 27.50 | 27.75 | 31,583 | -1.17(-4.06%) |
Nov 18, 2021 | 29.13 | 29.09 | 28.83 | 28.92 | 28,408 | -0.33(-1.11%) |
Nov 17, 2021 | 30.11 | 30.11 | 28.93 | 29.25 | 22,200 | -0.92(-3.05%) |
Nov 16, 2021 | 30.35 | 30.52 | 29.94 | 30.17 | 15,685 | -0.13(-0.43%) |
Nov 15, 2021 | 30.58 | 30.62 | 29.77 | 30.30 | 26,510 | -0.40(-1.29%) |
Nov 12, 2021 | 30.06 | 31.14 | 30.06 | 30.70 | 20,351 | +0.67(+2.23%) |
Nov 11, 2021 | 30.00 | 30.22 | 29.91 | 30.03 | 9,507 | +0.07(+0.22%) |
Nov 10, 2021 | 29.52 | 29.96 | 29.96 | 17,108 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.64 | 29.84 | 29.35 | 29.71 | 14,465 | +0.04(+0.14%) |
Nov 08, 2021 | 29.58 | 30.09 | 29.32 | 29.67 | 29,460 | +0.35(+1.19%) |
Nov 05, 2021 | 29.12 | 29.49 | 29.12 | 29.32 | 35,982 | +0.20(+0.70%) |
Nov 04, 2021 | 29.64 | 29.64 | 29.08 | 29.11 | 24,319 | -0.34(-1.16%) |
Nov 03, 2021 | 28.86 | 29.46 | 28.86 | 29.46 | 5,298 | +0.54(+1.86%) |
Nov 02, 2021 | 29.06 | 29.06 | 28.59 | 28.92 | 11,826 | -0.19(-0.64%) |
Nov 01, 2021 | 29.11 | 29.13 | 28.77 | 29.10 | 18,238 | -0.01(-0.02%) |
Oct 29, 2021 | 28.89 | 29.11 | 28.81 | 29.11 | 9,119 | +0.29(+1.00%) |
Oct 28, 2021 | 28.97 | 29.25 | 28.48 | 28.82 | 15,225 | -0.14(-0.50%) |
Oct 27, 2021 | 29.00 | 29.19 | 28.69 | 28.97 | 26,172 | -0.06(-0.21%) |
Oct 26, 2021 | 29.14 | 29.23 | 29.03 | 11,661 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.11 | 29.18 | 28.74 | 28.94 | 17,428 | -0.17(-0.60%) |
Oct 22, 2021 | 28.50 | 29.61 | 28.50 | 29.11 | 32,104 | +0.48(+1.67%) |
Oct 21, 2021 | 28.90 | 29.08 | 28.52 | 28.63 | 25,088 | -0.16(-0.54%) |
Oct 20, 2021 | 28.70 | 28.91 | 28.62 | 28.79 | 20,024 | -0.04(-0.15%) |
Oct 19, 2021 | 28.53 | 28.88 | 28.28 | 28.83 | 24,916 | +0.10(+0.33%) |
Oct 18, 2021 | 28.56 | 28.76 | 28.11 | 28.73 | 15,218 | -0.10(-0.35%) |
Oct 15, 2021 | 28.41 | 28.83 | 28.39 | 28.83 | 8,184 | +0.49(+1.73%) |
Oct 14, 2021 | 28.04 | 28.61 | 28.02 | 28.34 | 20,463 | +0.29(+1.05%) |
Oct 13, 2021 | 27.86 | 28.05 | 27.68 | 28.05 | 12,100 | +0.20(+0.73%) |
Oct 12, 2021 | 28.30 | 28.41 | 27.73 | 27.84 | 15,784 | -0.16(-0.56%) |
Oct 11, 2021 | 27.53 | 28.05 | 27.53 | 28.00 | 7,533 | -0.05(-0.19%) |
Oct 08, 2021 | 27.55 | 28.05 | 27.55 | 28.05 | 13,958 | +0.50(+1.83%) |
Oct 07, 2021 | 27.25 | 27.68 | 27.00 | 27.55 | 15,558 | +0.44(+1.64%) |
Oct 06, 2021 | 27.08 | 27.26 | 27.02 | 27.11 | 12,557 | -0.44(-1.59%) |
Oct 05, 2021 | 27.39 | 27.67 | 27.20 | 27.55 | 14,016 | +0.18(+0.66%) |
Oct 04, 2021 | 27.56 | 27.90 | 27.24 | 27.37 | 14,248 | -0.26(-0.95%) |
Oct 01, 2021 | 27.63 | 27.76 | 27.37 | 27.63 | 38,242 | +0.14(+0.50%) |
Sep 30, 2021 | 27.06 | 27.79 | 27.06 | 27.49 | 40,996 | +0.39(+1.44%) |
Sep 29, 2021 | 26.86 | 27.17 | 26.86 | 27.10 | 20,299 | -0.04(-0.15%) |
Sep 28, 2021 | 27.78 | 27.78 | 26.57 | 27.14 | 21,286 | -0.51(-1.83%) |
Sep 27, 2021 | 28.43 | 28.43 | 27.41 | 27.65 | 47,483 | -0.11(-0.39%) |
Sep 24, 2021 | 27.45 | 27.76 | 27.10 | 27.76 | 48,399 | +0.34(+1.23%) |
Sep 23, 2021 | 26.81 | 27.56 | 26.80 | 27.42 | 39,285 | +0.87(+3.27%) |
Sep 22, 2021 | 25.69 | 26.80 | 25.69 | 26.55 | 119,941 | +0.96(+3.77%) |
Sep 21, 2021 | 24.86 | 25.77 | 24.86 | 25.59 | 78,405 | +0.80(+3.21%) |
Sep 20, 2021 | 24.73 | 25.54 | 24.20 | 24.79 | 55,163 | -0.29(-1.17%) |
Sep 17, 2021 | 25.63 | 25.69 | 24.87 | 25.08 | 62,042 | -0.29(-1.13%) |
Sep 16, 2021 | 25.42 | 25.50 | 25.25 | 25.37 | 21,496 | +0.07(+0.27%) |
Sep 15, 2021 | 25.25 | 25.38 | 25.07 | 25.30 | 31,011 | -0.01(-0.04%) |
Sep 14, 2021 | 25.42 | 25.74 | 25.28 | 25.31 | 18,416 | -0.13(-0.49%) |
Sep 13, 2021 | 25.49 | 25.68 | 25.29 | 25.44 | 31,794 | +0.00(+0.00%) |
Sep 10, 2021 | 25.71 | 25.72 | 25.32 | 25.44 | 29,056 | -0.10(-0.40%) |
Sep 09, 2021 | 25.74 | 26.09 | 25.46 | 25.54 | 17,553 | -0.29(-1.11%) |
Sep 08, 2021 | 25.42 | 25.89 | 25.36 | 25.83 | 35,362 | +0.28(+1.10%) |
Sep 07, 2021 | 25.33 | 25.65 | 25.18 | 25.54 | 27,610 | +0.16(+0.61%) |
Sep 03, 2021 | 25.77 | 25.98 | 25.33 | 25.39 | 26,008 | -0.49(-1.88%) |
Sep 02, 2021 | 25.45 | 25.94 | 25.42 | 25.87 | 33,578 | +0.61(+2.39%) |