Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.91 | 24.91 | 24.62 | 24.64 | 794,506 | -0.12(-0.49%) |
Aug 30, 2022 | 24.91 | 24.97 | 24.65 | 24.76 | 869,900 | -0.14(-0.56%) |
Aug 29, 2022 | 24.55 | 25.01 | 24.55 | 24.90 | 1,191,619 | +0.43(+1.75%) |
Aug 26, 2022 | 25.04 | 25.06 | 24.45 | 24.47 | 788,983 | -0.64(-2.55%) |
Aug 25, 2022 | 24.82 | 25.12 | 24.75 | 25.11 | 727,951 | +0.09(+0.37%) |
Aug 24, 2022 | 24.84 | 25.22 | 24.68 | 25.02 | 791,911 | +0.28(+1.13%) |
Aug 23, 2022 | 24.72 | 24.99 | 24.70 | 24.74 | 681,221 | -0.03(-0.11%) |
Aug 22, 2022 | 24.98 | 25.04 | 24.75 | 24.77 | 1,090,398 | -0.36(-1.44%) |
Aug 19, 2022 | 25.16 | 25.22 | 25.06 | 25.13 | 652,813 | -0.13(-0.52%) |
Aug 18, 2022 | 25.27 | 25.33 | 25.18 | 25.26 | 787,698 | -0.06(-0.22%) |
Aug 17, 2022 | 25.35 | 25.45 | 25.18 | 25.32 | 1,004,927 | +0.28(+1.11%) |
Aug 16, 2022 | 25.13 | 25.17 | 24.90 | 25.04 | 1,269,559 | -0.26(-1.03%) |
Aug 15, 2022 | 25.26 | 25.40 | 25.12 | 25.30 | 1,304,012 | +0.18(+0.70%) |
Aug 12, 2022 | 25.02 | 25.20 | 24.85 | 25.12 | 1,605,948 | +0.04(+0.15%) |
Aug 11, 2022 | 24.96 | 25.40 | 24.96 | 25.08 | 1,280,072 | +0.20(+0.78%) |
Aug 10, 2022 | 24.05 | 24.93 | 24.02 | 24.89 | 1,582,487 | +1.67(+7.20%) |
Aug 09, 2022 | 23.41 | 23.46 | 23.15 | 23.22 | 1,366,550 | -0.22(-0.95%) |
Aug 08, 2022 | 23.46 | 23.52 | 23.37 | 23.44 | 907,645 | +0.20(+0.84%) |
Aug 05, 2022 | 23.34 | 23.44 | 23.15 | 23.24 | 1,141,544 | -0.32(-1.34%) |
Aug 04, 2022 | 23.71 | 23.80 | 23.55 | 23.56 | 1,544,796 | -0.43(-1.78%) |
Aug 03, 2022 | 24.09 | 24.35 | 23.73 | 23.99 | 1,331,307 | -0.19(-0.77%) |
Aug 02, 2022 | 24.44 | 24.54 | 24.17 | 24.17 | 925,388 | -0.33(-1.36%) |
Aug 01, 2022 | 24.12 | 24.52 | 24.12 | 24.51 | 1,244,196 | +0.61(+2.57%) |
Jul 29, 2022 | 23.67 | 23.92 | 23.55 | 23.90 | 1,406,899 | -0.12(-0.50%) |
Jul 28, 2022 | 23.65 | 24.04 | 23.58 | 24.02 | 1,411,211 | +0.43(+1.81%) |
Jul 27, 2022 | 23.42 | 23.66 | 23.31 | 23.59 | 1,075,166 | +0.11(+0.47%) |
Jul 26, 2022 | 23.52 | 23.67 | 23.47 | 23.48 | 701,414 | -0.33(-1.37%) |
Jul 25, 2022 | 23.84 | 23.90 | 23.67 | 23.80 | 1,077,780 | +0.15(+0.63%) |
Jul 22, 2022 | 23.64 | 23.71 | 23.48 | 23.65 | 1,437,276 | -0.17(-0.70%) |
Jul 21, 2022 | 23.55 | 23.82 | 23.55 | 23.82 | 899,126 | +0.29(+1.22%) |
Jul 20, 2022 | 23.77 | 23.77 | 23.49 | 23.53 | 1,589,009 | -0.16(-0.67%) |
Jul 19, 2022 | 23.32 | 23.69 | 23.29 | 23.69 | 1,574,540 | +0.70(+3.03%) |
Jul 18, 2022 | 23.03 | 23.29 | 22.95 | 22.99 | 1,667,985 | +0.12(+0.53%) |
Jul 15, 2022 | 22.64 | 22.98 | 22.63 | 22.87 | 1,052,407 | +0.46(+2.03%) |
Jul 14, 2022 | 22.30 | 22.42 | 22.12 | 22.42 | 1,170,684 | -0.27(-1.19%) |
Jul 13, 2022 | 22.40 | 22.74 | 22.40 | 22.69 | 1,079,943 | +0.35(+1.58%) |
Jul 12, 2022 | 22.20 | 22.46 | 22.15 | 22.33 | 1,184,975 | +0.11(+0.50%) |
Jul 11, 2022 | 22.46 | 22.49 | 22.21 | 22.22 | 962,584 | -0.22(-0.99%) |
Jul 08, 2022 | 22.38 | 22.56 | 22.36 | 22.45 | 1,035,550 | +0.07(+0.33%) |
Jul 07, 2022 | 22.03 | 22.42 | 22.03 | 22.37 | 1,743,358 | +0.63(+2.91%) |
Jul 06, 2022 | 21.81 | 21.84 | 21.65 | 21.74 | 1,388,083 | -0.20(-0.89%) |
Jul 05, 2022 | 21.83 | 21.93 | 21.56 | 21.93 | 2,288,791 | -0.56(-2.48%) |
Jul 01, 2022 | 22.07 | 22.54 | 22.05 | 22.49 | 1,700,453 | +0.06(+0.25%) |
Jun 30, 2022 | 22.46 | 22.55 | 22.15 | 22.44 | 1,440,575 | -0.29(-1.27%) |
Jun 29, 2022 | 22.89 | 22.92 | 22.65 | 22.72 | 944,918 | -0.30(-1.29%) |
Jun 28, 2022 | 23.06 | 23.42 | 22.99 | 23.02 | 1,693,847 | +0.32(+1.39%) |
Jun 27, 2022 | 22.81 | 22.88 | 22.68 | 22.71 | 1,578,799 | -0.56(-2.40%) |
Jun 24, 2022 | 22.98 | 23.27 | 22.86 | 23.26 | 990,294 | +0.19(+0.81%) |
Jun 23, 2022 | 23.31 | 23.31 | 22.89 | 23.08 | 1,233,873 | -0.27(-1.15%) |
Jun 22, 2022 | 23.04 | 23.46 | 23.04 | 23.35 | 992,122 | +0.10(+0.44%) |
Jun 21, 2022 | 22.83 | 23.39 | 22.78 | 23.24 | 1,455,157 | +0.62(+2.75%) |
Jun 17, 2022 | 22.56 | 22.72 | 22.39 | 22.62 | 1,941,472 | +0.04(+0.16%) |
Jun 16, 2022 | 22.85 | 22.88 | 22.46 | 22.59 | 1,411,023 | -0.57(-2.45%) |
Jun 15, 2022 | 22.76 | 23.26 | 22.76 | 23.15 | 1,530,950 | +0.42(+1.84%) |
Jun 14, 2022 | 22.53 | 22.84 | 22.53 | 22.73 | 1,863,306 | +0.46(+2.04%) |
Jun 13, 2022 | 22.62 | 22.75 | 22.23 | 22.28 | 2,017,706 | -0.67(-2.92%) |
Jun 10, 2022 | 23.28 | 23.38 | 22.87 | 22.95 | 1,650,988 | -0.54(-2.29%) |
Jun 09, 2022 | 23.50 | 23.73 | 23.48 | 23.49 | 1,213,887 | +0.08(+0.36%) |
Jun 08, 2022 | 23.58 | 23.59 | 23.34 | 23.40 | 1,097,663 | -0.37(-1.56%) |
Jun 07, 2022 | 23.58 | 23.79 | 23.50 | 23.77 | 1,196,246 | +0.33(+1.43%) |
Jun 06, 2022 | 23.48 | 23.57 | 23.34 | 23.44 | 1,187,822 | +0.25(+1.08%) |
Jun 03, 2022 | 23.44 | 23.45 | 23.11 | 23.19 | 1,298,589 | -0.82(-3.41%) |
Jun 02, 2022 | 23.75 | 24.01 | 23.70 | 24.01 | 1,248,359 | +0.37(+1.57%) |
Jun 01, 2022 | 23.92 | 24.00 | 23.47 | 23.64 | 1,791,206 | +0.50(+2.17%) |
May 31, 2022 | 23.11 | 23.21 | 22.98 | 23.13 | 1,343,924 | -0.23(-0.99%) |
May 27, 2022 | 23.18 | 23.38 | 23.14 | 23.37 | 1,109,888 | +0.18(+0.76%) |
May 26, 2022 | 22.96 | 23.24 | 22.94 | 23.19 | 1,379,486 | +0.36(+1.59%) |
May 25, 2022 | 22.67 | 22.91 | 22.64 | 22.83 | 1,623,435 | -0.35(-1.52%) |
May 24, 2022 | 23.21 | 23.28 | 23.02 | 23.18 | 1,346,938 | -0.29(-1.23%) |
May 23, 2022 | 23.30 | 23.59 | 23.26 | 23.47 | 1,332,568 | +0.22(+0.96%) |
May 20, 2022 | 23.41 | 23.46 | 22.89 | 23.24 | 1,469,662 | +0.01(+0.04%) |
May 19, 2022 | 22.92 | 23.37 | 22.92 | 23.24 | 1,409,919 | +0.44(+1.92%) |
May 18, 2022 | 23.19 | 23.27 | 22.77 | 22.80 | 1,575,054 | -0.61(-2.62%) |
May 17, 2022 | 23.05 | 23.42 | 23.02 | 23.41 | 1,777,098 | +0.52(+2.27%) |
May 16, 2022 | 22.85 | 22.98 | 22.67 | 22.89 | 2,357,362 | -0.92(-3.86%) |
May 13, 2022 | 23.92 | 23.94 | 23.48 | 23.81 | 1,527,314 | +0.50(+2.15%) |
May 12, 2022 | 23.24 | 23.50 | 23.00 | 23.31 | 1,477,009 | +0.33(+1.46%) |
May 11, 2022 | 23.43 | 23.70 | 22.98 | 22.98 | 2,100,006 | -0.84(-3.51%) |
May 10, 2022 | 24.11 | 24.14 | 23.59 | 23.81 | 1,506,876 | -0.07(-0.27%) |
May 09, 2022 | 24.16 | 24.34 | 23.81 | 23.88 | 1,862,522 | -0.91(-3.67%) |
May 06, 2022 | 24.68 | 25.00 | 24.49 | 24.79 | 1,598,290 | +0.31(+1.25%) |
May 05, 2022 | 24.87 | 24.98 | 24.35 | 24.48 | 1,201,289 | -0.72(-2.84%) |
May 04, 2022 | 24.68 | 25.21 | 24.54 | 25.20 | 833,660 | +0.50(+2.03%) |
May 03, 2022 | 24.50 | 24.78 | 24.45 | 24.69 | 1,076,929 | +0.30(+1.22%) |
May 02, 2022 | 24.37 | 24.46 | 24.08 | 24.40 | 1,085,689 | +0.01(+0.04%) |
Apr 29, 2022 | 24.67 | 24.89 | 24.37 | 24.39 | 1,352,902 | -0.19(-0.76%) |
Apr 28, 2022 | 24.29 | 24.66 | 24.15 | 24.57 | 1,488,387 | +0.71(+2.96%) |
Apr 27, 2022 | 23.94 | 24.06 | 23.76 | 23.87 | 1,124,671 | -0.13(-0.54%) |
Apr 26, 2022 | 24.47 | 24.56 | 24.00 | 24.00 | 1,579,848 | -0.59(-2.38%) |
Apr 25, 2022 | 24.39 | 24.59 | 24.17 | 24.58 | 1,527,340 | +0.49(+2.04%) |
Apr 22, 2022 | 24.43 | 24.45 | 24.08 | 24.09 | 1,259,675 | -0.48(-1.97%) |
Apr 21, 2022 | 25.03 | 25.11 | 24.54 | 24.57 | 1,141,590 | -0.29(-1.16%) |
Apr 20, 2022 | 24.92 | 25.13 | 24.83 | 24.86 | 1,220,889 | +0.50(+2.06%) |
Apr 19, 2022 | 24.05 | 24.38 | 24.02 | 24.36 | 1,155,661 | +0.29(+1.20%) |
Apr 18, 2022 | 23.92 | 24.19 | 23.90 | 24.07 | 1,125,228 | +0.15(+0.62%) |
Apr 14, 2022 | 24.17 | 24.25 | 23.90 | 23.92 | 856,737 | -0.20(-0.85%) |
Apr 13, 2022 | 23.92 | 24.13 | 23.88 | 24.13 | 1,084,756 | +0.27(+1.13%) |
Apr 12, 2022 | 24.21 | 24.21 | 23.83 | 23.86 | 1,216,193 | -0.33(-1.38%) |
Apr 11, 2022 | 24.11 | 24.41 | 24.04 | 24.19 | 1,445,636 | -0.02(-0.08%) |
Apr 08, 2022 | 24.07 | 24.40 | 23.97 | 24.21 | 1,768,786 | +0.07(+0.27%) |
Apr 07, 2022 | 24.39 | 24.41 | 23.94 | 24.15 | 2,071,548 | -0.79(-3.17%) |
Apr 06, 2022 | 24.85 | 25.08 | 24.83 | 24.94 | 1,416,092 | -0.54(-2.12%) |
Apr 05, 2022 | 26.05 | 26.12 | 25.44 | 25.47 | 1,485,110 | -0.98(-3.69%) |
Apr 04, 2022 | 26.26 | 26.47 | 26.18 | 26.45 | 760,635 | +0.16(+0.60%) |
Apr 01, 2022 | 26.25 | 26.32 | 26.09 | 26.29 | 801,712 | +0.04(+0.14%) |
Mar 31, 2022 | 26.56 | 26.58 | 26.24 | 26.25 | 971,624 | -0.26(-0.98%) |
Mar 30, 2022 | 26.75 | 26.86 | 26.42 | 26.52 | 1,012,109 | -0.47(-1.76%) |
Mar 29, 2022 | 26.97 | 27.12 | 26.82 | 26.99 | 1,365,901 | +1.25(+4.86%) |
Mar 28, 2022 | 25.92 | 25.97 | 25.66 | 25.74 | 742,656 | -0.22(-0.84%) |
Mar 25, 2022 | 25.93 | 26.00 | 25.80 | 25.96 | 676,302 | -0.04(-0.14%) |
Mar 24, 2022 | 25.94 | 26.05 | 25.71 | 25.99 | 881,363 | +0.10(+0.39%) |
Mar 23, 2022 | 26.10 | 26.19 | 25.88 | 25.89 | 723,486 | -0.13(-0.49%) |
Mar 22, 2022 | 26.05 | 26.12 | 25.95 | 26.02 | 845,628 | +0.26(+0.99%) |
Mar 21, 2022 | 25.88 | 25.96 | 25.63 | 25.77 | 924,860 | -0.08(-0.32%) |
Mar 18, 2022 | 25.67 | 25.85 | 25.50 | 25.85 | 892,671 | +0.07(+0.28%) |
Mar 17, 2022 | 25.79 | 25.79 | 25.49 | 25.77 | 1,055,363 | -0.04(-0.14%) |
Mar 16, 2022 | 25.41 | 25.81 | 25.38 | 25.81 | 1,526,665 | +1.02(+4.12%) |
Mar 15, 2022 | 24.52 | 24.81 | 24.47 | 24.79 | 1,467,262 | +0.46(+1.88%) |
Mar 14, 2022 | 24.47 | 24.65 | 24.27 | 24.33 | 1,218,491 | +0.19(+0.79%) |
Mar 11, 2022 | 24.71 | 24.77 | 24.14 | 24.14 | 1,543,247 | -0.67(-2.69%) |
Mar 10, 2022 | 24.89 | 25.00 | 24.52 | 24.81 | 1,455,417 | -0.08(-0.33%) |
Mar 09, 2022 | 24.73 | 25.03 | 24.64 | 24.89 | 1,335,897 | +0.80(+3.33%) |
Mar 08, 2022 | 24.24 | 24.57 | 23.88 | 24.09 | 2,142,013 | -0.26(-1.09%) |
Mar 07, 2022 | 24.98 | 25.00 | 24.31 | 24.35 | 1,870,884 | -1.21(-4.75%) |
Mar 04, 2022 | 25.91 | 26.08 | 25.32 | 25.56 | 1,974,651 | -0.75(-2.84%) |
Mar 03, 2022 | 26.73 | 26.80 | 26.26 | 26.31 | 1,504,531 | -0.71(-2.63%) |
Mar 02, 2022 | 27.14 | 27.14 | 26.82 | 27.03 | 1,722,986 | -0.19(-0.70%) |
Mar 01, 2022 | 27.76 | 27.83 | 27.10 | 27.22 | 1,425,628 | -0.68(-2.42%) |
Feb 28, 2022 | 27.73 | 27.97 | 27.64 | 27.89 | 1,470,906 | -0.45(-1.58%) |
Feb 25, 2022 | 27.98 | 28.37 | 28.13 | 28.34 | 860,675 | +0.44(+1.57%) |
Feb 24, 2022 | 27.77 | 27.93 | 27.45 | 27.90 | 1,997,363 | -0.18(-0.65%) |
Feb 23, 2022 | 28.58 | 28.65 | 28.03 | 28.08 | 1,065,874 | -0.37(-1.31%) |
Feb 22, 2022 | 28.74 | 28.77 | 28.34 | 28.46 | 1,206,718 | -0.63(-2.17%) |
Feb 18, 2022 | 29.09 | 0 | +0.28(+0.98%) | |||
Feb 17, 2022 | 29.04 | 29.12 | 28.77 | 28.80 | 1,250,236 | -0.37(-1.28%) |
Feb 16, 2022 | 29.21 | 29.34 | 28.97 | 29.18 | 1,683,982 | +0.23(+0.79%) |
Feb 15, 2022 | 28.61 | 28.98 | 28.61 | 28.95 | 1,311,570 | +0.97(+3.46%) |
Feb 14, 2022 | 28.15 | 28.29 | 27.78 | 27.98 | 1,724,160 | +0.18(+0.66%) |
Feb 11, 2022 | 28.07 | 28.22 | 27.77 | 27.80 | 1,100,236 | -0.27(-0.98%) |
Feb 10, 2022 | 28.29 | 28.65 | 28.05 | 28.07 | 1,532,150 | +0.24(+0.85%) |
Feb 09, 2022 | 27.49 | 27.97 | 27.42 | 27.84 | 1,697,868 | +0.82(+3.04%) |
Feb 08, 2022 | 27.00 | 27.05 | 26.88 | 27.02 | 1,159,290 | +0.05(+0.17%) |
Feb 07, 2022 | 27.03 | 27.07 | 26.84 | 26.97 | 1,087,875 | -0.05(-0.20%) |
Feb 04, 2022 | 27.05 | 27.10 | 26.81 | 27.03 | 984,971 | -0.22(-0.80%) |
Feb 03, 2022 | 27.34 | 27.24 | 27.24 | 1,106,413 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.06 | 27.22 | 26.92 | 27.17 | 1,103,850 | +0.54(+2.02%) |
Feb 01, 2022 | 26.39 | 26.66 | 26.33 | 26.63 | 1,347,173 | -0.34(-1.25%) |
Jan 31, 2022 | 26.48 | 26.98 | 26.97 | 1,173,263 | +0.50(+1.90%) | |
Jan 28, 2022 | 26.36 | 26.47 | 26.01 | 26.47 | 1,357,310 | +0.01(+0.03%) |
Jan 27, 2022 | 26.80 | 26.95 | 26.29 | 26.46 | 1,703,299 | -0.34(-1.26%) |
Jan 26, 2022 | 27.01 | 27.09 | 26.61 | 26.80 | 2,116,703 | -0.42(-1.54%) |
Jan 25, 2022 | 26.99 | 27.37 | 26.70 | 27.22 | 1,654,469 | +0.26(+0.98%) |
Jan 24, 2022 | 26.84 | 27.00 | 26.36 | 26.95 | 1,758,112 | -0.23(-0.84%) |
Jan 21, 2022 | 27.61 | 27.64 | 27.07 | 27.18 | 1,710,376 | +0.28(+1.05%) |
Jan 20, 2022 | 27.29 | 27.33 | 26.87 | 26.90 | 1,344,193 | -0.28(-1.04%) |
Jan 19, 2022 | 27.73 | 27.76 | 27.16 | 27.18 | 1,505,653 | -0.58(-2.07%) |
Jan 18, 2022 | 27.85 | 27.93 | 27.67 | 27.76 | 1,299,706 | -0.26(-0.91%) |
Jan 14, 2022 | 28.01 | 0 | -0.18(-0.65%) | |||
Jan 13, 2022 | 28.10 | 28.40 | 28.04 | 28.19 | 1,208,995 | +0.23(+0.82%) |
Jan 12, 2022 | 27.84 | 27.98 | 27.79 | 27.97 | 797,182 | +0.27(+0.99%) |
Jan 11, 2022 | 27.51 | 27.71 | 27.39 | 27.69 | 886,649 | +0.61(+2.26%) |
Jan 10, 2022 | 27.15 | 27.24 | 26.74 | 27.08 | 1,248,094 | -0.07(-0.27%) |
Jan 07, 2022 | 27.16 | 27.19 | 26.95 | 27.15 | 710,224 | +0.02(+0.07%) |
Jan 06, 2022 | 27.10 | 27.20 | 26.81 | 27.13 | 954,788 | +0.42(+1.57%) |
Jan 05, 2022 | 27.05 | 27.20 | 26.71 | 26.71 | 1,337,224 | -0.20(-0.75%) |
Jan 04, 2022 | 26.38 | 27.14 | 26.35 | 26.92 | 1,991,991 | +0.61(+2.32%) |
Jan 03, 2022 | 26.12 | 26.38 | 26.12 | 26.30 | 1,191,130 | +0.34(+1.30%) |
Dec 31, 2021 | 25.80 | 26.07 | 25.80 | 25.97 | 793,375 | +0.19(+0.74%) |
Dec 30, 2021 | 25.68 | 25.86 | 25.68 | 25.77 | 796,282 | +0.05(+0.21%) |
Dec 29, 2021 | 25.76 | 25.80 | 25.68 | 25.72 | 666,352 | -0.02(-0.07%) |
Dec 28, 2021 | 25.72 | 25.88 | 25.72 | 25.74 | 847,470 | -0.01(-0.04%) |
Dec 27, 2021 | 25.56 | 25.77 | 25.46 | 25.75 | 792,323 | +0.12(+0.46%) |
Dec 23, 2021 | 25.34 | 25.67 | 25.34 | 25.63 | 801,244 | +0.47(+1.85%) |
Dec 22, 2021 | 24.94 | 25.16 | 24.83 | 25.16 | 775,980 | +0.06(+0.25%) |
Dec 21, 2021 | 24.88 | 25.18 | 24.88 | 25.10 | 915,189 | +0.13(+0.51%) |
Dec 20, 2021 | 24.95 | 25.01 | 24.75 | 24.97 | 1,161,011 | -0.46(-1.79%) |
Dec 17, 2021 | 25.77 | 25.86 | 25.40 | 25.43 | 1,061,950 | -0.26(-1.03%) |
Dec 16, 2021 | 25.80 | 25.96 | 25.67 | 25.69 | 917,784 | -0.08(-0.32%) |
Dec 15, 2021 | 25.69 | 25.79 | 25.46 | 25.77 | 806,935 | +0.22(+0.86%) |
Dec 14, 2021 | 25.45 | 25.77 | 25.45 | 25.56 | 950,196 | +0.21(+0.83%) |
Dec 13, 2021 | 25.53 | 25.63 | 25.35 | 25.35 | 1,311,524 | -0.64(-2.46%) |
Dec 10, 2021 | 25.78 | 26.01 | 25.72 | 25.98 | 939,839 | +0.33(+1.28%) |
Dec 09, 2021 | 25.75 | 25.81 | 25.54 | 25.66 | 807,905 | -0.28(-1.09%) |
Dec 08, 2021 | 26.19 | 26.19 | 25.93 | 25.94 | 822,458 | -0.43(-1.63%) |
Dec 07, 2021 | 26.16 | 26.43 | 26.13 | 26.37 | 873,041 | +0.51(+1.98%) |
Dec 06, 2021 | 25.89 | 26.00 | 25.74 | 25.86 | 1,088,142 | +0.10(+0.39%) |
Dec 03, 2021 | 25.88 | 25.93 | 25.59 | 25.76 | 1,238,824 | -0.17(-0.67%) |
Dec 02, 2021 | 25.59 | 25.96 | 25.59 | 25.93 | 1,329,578 | +0.62(+2.45%) |
Dec 01, 2021 | 25.73 | 25.92 | 25.30 | 25.31 | 1,121,371 | +0.33(+1.32%) |
Nov 30, 2021 | 25.11 | 25.17 | 24.74 | 24.98 | 1,638,116 | -0.20(-0.80%) |
Nov 29, 2021 | 25.33 | 25.36 | 25.07 | 25.18 | 1,053,788 | -0.36(-1.39%) |
Nov 26, 2021 | 25.71 | 25.77 | 25.32 | 25.54 | 898,318 | -0.53(-2.03%) |
Nov 24, 2021 | 25.97 | 26.12 | 25.89 | 26.07 | 776,212 | -0.44(-1.65%) |
Nov 23, 2021 | 26.56 | 26.68 | 26.45 | 26.50 | 845,378 | +0.03(+0.10%) |
Nov 22, 2021 | 26.40 | 26.65 | 26.39 | 26.48 | 974,750 | +0.03(+0.10%) |
Nov 19, 2021 | 26.41 | 26.58 | 26.27 | 26.45 | 1,374,360 | +0.78(+3.02%) |
Nov 18, 2021 | 25.84 | 25.69 | 25.64 | 25.67 | 1,204,402 | -0.22(-0.85%) |
Nov 17, 2021 | 26.01 | 26.08 | 25.88 | 25.89 | 1,166,190 | -0.42(-1.60%) |
Nov 16, 2021 | 26.56 | 26.57 | 26.29 | 26.31 | 1,055,423 | -0.37(-1.37%) |
Nov 15, 2021 | 26.69 | 26.74 | 26.60 | 26.68 | 926,147 | +0.12(+0.45%) |
Nov 12, 2021 | 26.32 | 26.57 | 26.27 | 26.56 | 1,265,226 | +0.41(+1.57%) |
Nov 11, 2021 | 26.19 | 26.30 | 25.98 | 26.15 | 2,166,596 | -0.05(-0.17%) |
Nov 10, 2021 | 26.47 | 26.19 | 26.19 | 2,341,598 | -0.59(-2.21%) | |
Nov 09, 2021 | 26.82 | 26.93 | 26.71 | 26.79 | 1,299,769 | -0.18(-0.68%) |
Nov 08, 2021 | 26.81 | 27.02 | 26.64 | 26.97 | 1,463,386 | -0.14(-0.51%) |
Nov 05, 2021 | 27.08 | 27.20 | 26.70 | 27.11 | 1,977,725 | -0.95(-3.38%) |
Nov 04, 2021 | 27.88 | 28.08 | 27.77 | 28.06 | 939,433 | +0.42(+1.52%) |
Nov 03, 2021 | 27.60 | 27.73 | 27.50 | 27.64 | 864,811 | +0.01(+0.03%) |
Nov 02, 2021 | 27.61 | 27.66 | 27.39 | 27.63 | 736,701 | -0.13(-0.46%) |
Nov 01, 2021 | 27.45 | 27.76 | 27.66 | 27.76 | 963,228 | +0.76(+2.81%) |
Oct 29, 2021 | 26.94 | 27.03 | 26.83 | 27.00 | 979,190 | -0.11(-0.40%) |
Oct 28, 2021 | 26.94 | 27.22 | 26.93 | 27.11 | 1,030,320 | +0.47(+1.75%) |
Oct 27, 2021 | 26.99 | 26.99 | 26.63 | 26.64 | 1,273,668 | -0.34(-1.25%) |
Oct 26, 2021 | 27.38 | 26.98 | 1,033,655 | -0.40(-1.47%) | ||
Oct 25, 2021 | 27.37 | 27.49 | 27.30 | 27.38 | 568,380 | +0.07(+0.27%) |
Oct 22, 2021 | 27.34 | 27.47 | 27.14 | 27.31 | 748,976 | +0.00(+0.00%) |
Oct 21, 2021 | 27.51 | 27.56 | 27.18 | 27.31 | 753,034 | -0.49(-1.77%) |
Oct 20, 2021 | 27.84 | 28.02 | 27.74 | 27.80 | 667,454 | -0.10(-0.36%) |
Oct 19, 2021 | 27.94 | 28.03 | 27.78 | 27.90 | 648,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.00 | 28.16 | 28.00 | 28.03 | 555,285 | -0.07(-0.26%) |
Oct 15, 2021 | 27.86 | 28.10 | 27.78 | 28.10 | 880,621 | +0.48(+1.75%) |
Oct 14, 2021 | 27.57 | 27.70 | 27.52 | 27.62 | 616,121 | +0.18(+0.67%) |
Oct 13, 2021 | 27.56 | 27.65 | 27.44 | 27.44 | 864,071 | -0.09(-0.33%) |
Oct 12, 2021 | 27.68 | 27.77 | 27.52 | 27.53 | 745,577 | -0.24(-0.85%) |
Oct 11, 2021 | 27.88 | 28.19 | 27.76 | 27.76 | 955,354 | +0.06(+0.23%) |
Oct 08, 2021 | 27.68 | 27.77 | 27.50 | 27.70 | 1,433,807 | +0.12(+0.43%) |
Oct 07, 2021 | 27.43 | 27.76 | 27.43 | 27.58 | 942,216 | +0.37(+1.34%) |
Oct 06, 2021 | 27.39 | 27.41 | 26.93 | 27.22 | 1,154,909 | -0.68(-2.42%) |
Oct 05, 2021 | 27.75 | 28.03 | 27.69 | 27.89 | 1,083,776 | +0.17(+0.63%) |
Oct 04, 2021 | 27.98 | 28.27 | 27.66 | 27.72 | 1,047,351 | -0.28(-1.01%) |
Oct 01, 2021 | 28.07 | 28.15 | 27.85 | 28.00 | 685,598 | +0.01(+0.03%) |
Sep 30, 2021 | 28.54 | 28.54 | 27.97 | 27.99 | 1,126,814 | -0.85(-2.94%) |
Sep 29, 2021 | 28.75 | 28.98 | 28.62 | 28.84 | 727,692 | +0.37(+1.28%) |
Sep 28, 2021 | 28.66 | 29.06 | 28.36 | 28.48 | 1,261,692 | +0.20(+0.69%) |
Sep 27, 2021 | 27.99 | 28.31 | 27.92 | 28.28 | 1,078,301 | +0.47(+1.68%) |
Sep 24, 2021 | 27.70 | 27.85 | 27.64 | 27.81 | 493,034 | +0.13(+0.49%) |
Sep 23, 2021 | 27.54 | 27.89 | 27.50 | 27.68 | 970,800 | +0.25(+0.92%) |
Sep 22, 2021 | 27.28 | 27.58 | 27.24 | 27.43 | 685,983 | -0.03(-0.10%) |
Sep 21, 2021 | 27.51 | 27.66 | 27.37 | 27.45 | 580,347 | +0.13(+0.49%) |
Sep 20, 2021 | 27.32 | 27.36 | 26.95 | 27.32 | 1,041,675 | -0.52(-1.87%) |
Sep 17, 2021 | 28.02 | 28.11 | 27.81 | 27.84 | 547,788 | -0.20(-0.71%) |
Sep 16, 2021 | 28.02 | 28.14 | 27.89 | 28.04 | 588,811 | +0.04(+0.13%) |
Sep 15, 2021 | 27.78 | 28.02 | 27.66 | 28.00 | 683,204 | +0.19(+0.68%) |
Sep 14, 2021 | 28.14 | 28.17 | 27.70 | 27.81 | 583,256 | -0.06(-0.23%) |
Sep 13, 2021 | 27.67 | 27.89 | 27.58 | 27.88 | 523,092 | +0.17(+0.62%) |
Sep 10, 2021 | 27.93 | 28.02 | 27.67 | 27.71 | 830,444 | -0.07(-0.26%) |
Sep 09, 2021 | 27.92 | 28.02 | 27.77 | 27.78 | 518,507 | -0.24(-0.87%) |
Sep 08, 2021 | 28.04 | 28.22 | 27.77 | 28.02 | 855,313 | +0.04(+0.16%) |
Sep 07, 2021 | 27.85 | 28.02 | 27.74 | 27.98 | 515,967 | +0.28(+1.01%) |
Sep 03, 2021 | 27.60 | 27.71 | 27.45 | 27.70 | 975,594 | +0.32(+1.18%) |
Sep 02, 2021 | 27.45 | 27.49 | 27.26 | 27.37 | 532,841 | +0.01(+0.03%) |