Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.59 | 20.65 | 20.18 | 20.24 | 16,311 | +0.04(+0.19%) |
Aug 30, 2022 | 20.58 | 20.63 | 20.16 | 20.20 | 24,284 | +0.07(+0.35%) |
Aug 29, 2022 | 19.93 | 20.53 | 19.93 | 20.13 | 22,865 | -0.08(-0.40%) |
Aug 26, 2022 | 20.90 | 20.94 | 20.21 | 20.21 | 14,803 | -0.85(-4.04%) |
Aug 25, 2022 | 20.87 | 21.06 | 20.83 | 21.06 | 16,934 | +0.24(+1.14%) |
Aug 24, 2022 | 20.82 | 20.91 | 20.74 | 20.82 | 17,797 | -0.30(-1.41%) |
Aug 23, 2022 | 20.94 | 21.15 | 20.88 | 21.12 | 19,256 | +0.22(+1.05%) |
Aug 22, 2022 | 21.10 | 21.12 | 20.90 | 20.90 | 65,484 | -0.47(-2.20%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.33 | 21.37 | 58,344 | -0.32(-1.50%) |
Aug 18, 2022 | 21.71 | 21.81 | 21.61 | 21.70 | 9,662 | -0.18(-0.85%) |
Aug 17, 2022 | 21.91 | 21.96 | 21.86 | 21.88 | 5,097 | +0.06(+0.27%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.69 | 21.82 | 55,659 | +0.05(+0.21%) |
Aug 15, 2022 | 21.74 | 21.80 | 21.69 | 21.77 | 28,486 | -0.08(-0.35%) |
Aug 12, 2022 | 21.65 | 21.85 | 21.59 | 21.85 | 20,090 | +0.03(+0.14%) |
Aug 11, 2022 | 21.95 | 22.12 | 21.82 | 21.82 | 9,068 | -0.15(-0.68%) |
Aug 10, 2022 | 21.84 | 22.02 | 21.84 | 21.97 | 12,024 | +0.59(+2.76%) |
Aug 09, 2022 | 21.53 | 21.53 | 21.33 | 21.38 | 23,727 | -0.12(-0.56%) |
Aug 08, 2022 | 21.69 | 21.76 | 21.47 | 21.50 | 21,925 | +0.06(+0.28%) |
Aug 05, 2022 | 21.43 | 21.50 | 21.30 | 21.44 | 22,503 | -0.35(-1.60%) |
Aug 04, 2022 | 21.70 | 21.84 | 21.57 | 21.79 | 11,142 | +0.25(+1.15%) |
Aug 03, 2022 | 21.28 | 21.55 | 21.19 | 21.54 | 22,384 | +0.21(+0.98%) |
Aug 02, 2022 | 21.35 | 21.43 | 21.08 | 21.33 | 17,001 | -0.48(-2.21%) |
Aug 01, 2022 | 21.77 | 22.00 | 21.73 | 21.81 | 30,724 | -0.08(-0.35%) |
Jul 29, 2022 | 21.59 | 21.89 | 21.58 | 21.89 | 23,226 | +0.47(+2.19%) |
Jul 28, 2022 | 20.98 | 21.45 | 20.98 | 21.42 | 22,944 | +0.44(+2.10%) |
Jul 27, 2022 | 20.85 | 21.02 | 20.61 | 20.98 | 83,675 | +0.87(+4.33%) |
Jul 26, 2022 | 20.58 | 20.60 | 20.01 | 20.11 | 18,933 | -0.82(-3.92%) |
Jul 25, 2022 | 21.11 | 21.18 | 20.26 | 20.93 | 20,508 | +0.40(+1.95%) |
Jul 22, 2022 | 20.74 | 20.80 | 20.45 | 20.53 | 18,160 | -0.05(-0.24%) |
Jul 21, 2022 | 20.42 | 20.61 | 20.39 | 20.58 | 16,183 | +0.38(+1.88%) |
Jul 20, 2022 | 20.16 | 20.41 | 20.13 | 20.20 | 25,224 | -0.40(-1.94%) |
Jul 19, 2022 | 20.26 | 20.63 | 20.26 | 20.60 | 36,971 | +1.21(+6.21%) |
Jul 18, 2022 | 19.64 | 19.83 | 19.39 | 19.39 | 48,817 | +0.57(+3.00%) |
Jul 15, 2022 | 18.48 | 18.86 | 18.38 | 18.83 | 75,406 | -0.73(-3.71%) |
Jul 14, 2022 | 19.44 | 19.58 | 19.31 | 19.55 | 25,460 | -0.20(-0.99%) |
Jul 13, 2022 | 19.30 | 19.84 | 19.30 | 19.75 | 45,570 | -0.06(-0.30%) |
Jul 12, 2022 | 19.83 | 20.01 | 19.75 | 19.81 | 34,402 | +0.31(+1.59%) |
Jul 11, 2022 | 19.43 | 19.65 | 19.27 | 19.50 | 43,257 | -0.13(-0.66%) |
Jul 08, 2022 | 19.63 | 19.77 | 19.55 | 19.63 | 25,508 | +0.06(+0.31%) |
Jul 07, 2022 | 19.49 | 19.62 | 19.46 | 19.57 | 46,354 | +0.06(+0.31%) |
Jul 06, 2022 | 19.47 | 19.55 | 19.23 | 19.51 | 48,327 | +0.40(+2.09%) |
Jul 05, 2022 | 18.70 | 19.11 | 18.70 | 19.11 | 41,993 | -0.82(-4.09%) |
Jul 01, 2022 | 19.62 | 19.98 | 19.52 | 19.93 | 27,768 | -0.09(-0.47%) |
Jun 30, 2022 | 19.79 | 20.06 | 19.52 | 20.02 | 27,743 | -0.39(-1.91%) |
Jun 29, 2022 | 20.39 | 20.64 | 20.29 | 20.41 | 21,415 | +0.21(+1.04%) |
Jun 28, 2022 | 20.48 | 20.76 | 20.18 | 20.20 | 25,048 | -0.08(-0.39%) |
Jun 27, 2022 | 20.76 | 20.76 | 20.28 | 20.28 | 42,364 | -0.63(-3.01%) |
Jun 24, 2022 | 20.80 | 20.91 | 20.67 | 20.91 | 30,546 | +0.86(+4.29%) |
Jun 23, 2022 | 19.77 | 20.12 | 19.77 | 20.05 | 34,970 | +0.49(+2.51%) |
Jun 22, 2022 | 19.41 | 19.95 | 19.41 | 19.56 | 41,898 | -0.47(-2.35%) |
Jun 21, 2022 | 20.01 | 20.13 | 19.96 | 20.03 | 131,397 | +0.35(+1.78%) |
Jun 17, 2022 | 19.70 | 19.80 | 19.53 | 19.68 | 50,570 | +0.14(+0.72%) |
Jun 16, 2022 | 19.70 | 19.76 | 19.51 | 19.54 | 56,571 | -0.39(-1.97%) |
Jun 15, 2022 | 19.73 | 20.10 | 19.56 | 19.93 | 46,772 | +0.88(+4.61%) |
Jun 14, 2022 | 19.26 | 19.33 | 18.85 | 19.05 | 76,656 | -0.41(-2.13%) |
Jun 13, 2022 | 19.52 | 19.72 | 19.35 | 19.47 | 40,754 | -0.71(-3.52%) |
Jun 10, 2022 | 20.34 | 20.34 | 20.00 | 20.18 | 40,990 | -0.62(-2.98%) |
Jun 09, 2022 | 21.07 | 21.13 | 20.80 | 20.80 | 35,161 | -0.54(-2.53%) |
Jun 08, 2022 | 21.42 | 21.61 | 21.32 | 21.34 | 129,011 | -0.32(-1.48%) |
Jun 07, 2022 | 21.36 | 21.66 | 21.33 | 21.66 | 66,170 | -0.13(-0.60%) |
Jun 06, 2022 | 21.62 | 21.85 | 21.62 | 21.79 | 24,821 | +0.44(+2.06%) |
Jun 03, 2022 | 22.15 | 22.15 | 21.23 | 21.35 | 21,868 | -0.29(-1.36%) |
Jun 02, 2022 | 20.62 | 21.75 | 20.62 | 21.64 | 29,321 | +0.41(+1.91%) |
Jun 01, 2022 | 21.86 | 21.86 | 21.14 | 21.24 | 43,276 | -0.29(-1.35%) |
May 31, 2022 | 21.33 | 21.68 | 21.26 | 21.53 | 64,845 | +0.45(+2.13%) |
May 27, 2022 | 21.17 | 21.22 | 21.00 | 21.08 | 30,641 | +0.43(+2.11%) |
May 26, 2022 | 20.38 | 20.68 | 20.36 | 20.64 | 41,498 | +0.89(+4.49%) |
May 25, 2022 | 19.22 | 19.84 | 19.22 | 19.76 | 46,371 | -0.17(-0.84%) |
May 24, 2022 | 19.90 | 20.03 | 19.51 | 19.92 | 54,081 | -0.38(-1.85%) |
May 23, 2022 | 20.41 | 20.51 | 20.21 | 20.30 | 50,031 | +0.44(+2.22%) |
May 20, 2022 | 19.90 | 20.01 | 19.53 | 19.86 | 41,035 | -0.06(-0.30%) |
May 19, 2022 | 19.70 | 20.09 | 19.21 | 19.92 | 61,670 | +0.64(+3.32%) |
May 18, 2022 | 19.59 | 19.64 | 19.27 | 19.28 | 64,705 | -0.49(-2.49%) |
May 17, 2022 | 19.77 | 20.40 | 19.49 | 19.77 | 52,019 | +0.43(+2.24%) |
May 16, 2022 | 19.11 | 19.51 | 19.07 | 19.34 | 43,933 | +0.02(+0.10%) |
May 13, 2022 | 19.01 | 19.34 | 19.00 | 19.32 | 35,944 | +0.54(+2.88%) |
May 12, 2022 | 18.39 | 18.90 | 18.29 | 18.78 | 56,970 | +0.19(+1.02%) |
May 11, 2022 | 19.10 | 19.22 | 18.59 | 18.59 | 75,898 | +0.26(+1.42%) |
May 10, 2022 | 18.38 | 18.45 | 18.18 | 18.33 | 117,185 | +0.04(+0.22%) |
May 09, 2022 | 18.59 | 18.61 | 18.24 | 18.29 | 66,920 | -0.49(-2.61%) |
May 06, 2022 | 18.49 | 18.89 | 18.49 | 18.78 | 51,110 | -0.18(-0.95%) |
May 05, 2022 | 19.41 | 19.47 | 18.88 | 18.96 | 31,652 | -1.22(-6.05%) |
May 04, 2022 | 19.70 | 20.18 | 19.59 | 20.18 | 50,298 | +0.31(+1.56%) |
May 03, 2022 | 19.91 | 19.92 | 19.69 | 19.87 | 87,368 | +0.25(+1.27%) |
May 02, 2022 | 19.82 | 20.47 | 19.32 | 19.62 | 53,766 | -0.05(-0.25%) |
Apr 29, 2022 | 20.03 | 20.09 | 19.67 | 19.67 | 35,485 | -0.07(-0.35%) |
Apr 28, 2022 | 19.60 | 20.14 | 19.33 | 19.74 | 64,535 | +0.66(+3.46%) |
Apr 27, 2022 | 19.45 | 19.45 | 19.06 | 19.08 | 56,864 | +0.01(+0.05%) |
Apr 26, 2022 | 19.82 | 19.82 | 19.03 | 19.07 | 83,222 | -0.94(-4.70%) |
Apr 25, 2022 | 19.85 | 20.07 | 19.73 | 20.01 | 79,113 | -0.81(-3.89%) |
Apr 22, 2022 | 21.16 | 21.17 | 20.76 | 20.82 | 46,164 | -0.58(-2.70%) |
Apr 21, 2022 | 21.80 | 21.82 | 21.37 | 21.40 | 38,932 | +0.27(+1.27%) |
Apr 20, 2022 | 21.31 | 21.38 | 21.09 | 21.13 | 33,185 | +0.12(+0.57%) |
Apr 19, 2022 | 20.40 | 21.01 | 20.40 | 21.01 | 262,821 | +0.01(+0.05%) |
Apr 18, 2022 | 21.00 | 21.21 | 20.90 | 21.00 | 38,815 | +0.03(+0.14%) |
Apr 14, 2022 | 20.98 | 21.26 | 20.91 | 20.97 | 37,290 | +0.09(+0.43%) |
Apr 13, 2022 | 20.25 | 20.88 | 20.25 | 20.88 | 20,897 | +0.19(+0.92%) |
Apr 12, 2022 | 20.86 | 20.90 | 20.56 | 20.69 | 40,492 | +0.38(+1.87%) |
Apr 11, 2022 | 20.44 | 20.57 | 20.31 | 20.31 | 34,863 | -0.55(-2.64%) |
Apr 08, 2022 | 20.56 | 20.90 | 20.56 | 20.86 | 21,228 | -0.06(-0.29%) |
Apr 07, 2022 | 21.01 | 21.05 | 20.74 | 20.92 | 46,744 | -0.24(-1.13%) |
Apr 06, 2022 | 21.00 | 21.21 | 20.80 | 21.16 | 60,695 | -0.63(-2.89%) |
Apr 05, 2022 | 21.99 | 22.03 | 21.67 | 21.79 | 48,563 | -0.39(-1.76%) |
Apr 04, 2022 | 21.93 | 22.20 | 21.86 | 22.18 | 37,777 | +0.24(+1.09%) |
Apr 01, 2022 | 21.86 | 21.97 | 21.50 | 21.94 | 29,678 | +0.08(+0.37%) |
Mar 31, 2022 | 22.21 | 22.25 | 21.86 | 21.86 | 34,932 | -0.51(-2.28%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.35 | 22.37 | 39,338 | -0.85(-3.66%) |
Mar 29, 2022 | 23.31 | 23.43 | 23.04 | 23.22 | 38,137 | +0.99(+4.45%) |
Mar 28, 2022 | 22.47 | 22.48 | 22.04 | 22.23 | 40,306 | +0.18(+0.82%) |
Mar 25, 2022 | 21.95 | 22.29 | 21.83 | 22.05 | 42,081 | +0.16(+0.74%) |
Mar 24, 2022 | 21.64 | 21.89 | 21.49 | 21.89 | 37,188 | +0.21(+0.96%) |
Mar 23, 2022 | 22.10 | 22.10 | 21.68 | 21.68 | 29,148 | -0.86(-3.79%) |
Mar 22, 2022 | 22.73 | 22.80 | 22.44 | 22.54 | 69,406 | +0.02(+0.11%) |
Mar 21, 2022 | 22.67 | 22.67 | 22.31 | 22.51 | 316,538 | +0.00(+0.00%) |
Mar 18, 2022 | 22.26 | 22.54 | 22.23 | 22.51 | 42,998 | +0.15(+0.67%) |
Mar 17, 2022 | 22.15 | 22.47 | 22.11 | 22.36 | 35,291 | +0.05(+0.22%) |
Mar 16, 2022 | 21.68 | 22.54 | 21.60 | 22.31 | 77,636 | +1.55(+7.47%) |
Mar 15, 2022 | 20.78 | 20.82 | 20.54 | 20.76 | 139,352 | +0.17(+0.83%) |
Mar 14, 2022 | 20.81 | 20.98 | 20.55 | 20.59 | 60,704 | +0.32(+1.58%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.27 | 20.27 | 28,801 | -0.25(-1.22%) |
Mar 10, 2022 | 20.69 | 20.83 | 20.52 | 20.52 | 62,001 | -1.28(-5.87%) |
Mar 09, 2022 | 21.70 | 22.15 | 21.52 | 21.80 | 88,610 | +1.21(+5.85%) |
Mar 08, 2022 | 20.28 | 21.33 | 20.24 | 20.59 | 133,399 | +0.25(+1.25%) |
Mar 07, 2022 | 21.17 | 21.37 | 20.10 | 20.34 | 90,503 | -1.26(-5.83%) |
Mar 04, 2022 | 21.71 | 21.92 | 21.45 | 21.60 | 54,594 | -2.22(-9.33%) |
Mar 03, 2022 | 24.50 | 24.50 | 23.78 | 23.82 | 36,045 | -1.09(-4.39%) |
Mar 02, 2022 | 24.85 | 24.95 | 24.70 | 24.92 | 59,844 | +0.02(+0.06%) |
Mar 01, 2022 | 25.46 | 25.46 | 24.82 | 24.90 | 33,859 | -0.87(-3.38%) |
Feb 28, 2022 | 25.87 | 26.05 | 25.65 | 25.77 | 26,779 | -0.63(-2.39%) |
Feb 25, 2022 | 25.92 | 26.41 | 26.10 | 26.40 | 227,909 | +0.36(+1.40%) |
Feb 24, 2022 | 26.03 | 26.11 | 25.28 | 26.04 | 51,668 | -1.77(-6.35%) |
Feb 23, 2022 | 27.85 | 28.08 | 27.75 | 27.80 | 114,744 | +0.16(+0.58%) |
Feb 22, 2022 | 27.59 | 27.94 | 27.51 | 27.64 | 43,185 | -0.02(-0.07%) |
Feb 18, 2022 | 27.66 | 0 | +0.54(+1.99%) | |||
Feb 17, 2022 | 27.15 | 27.27 | 27.02 | 27.12 | 50,570 | +0.25(+0.93%) |
Feb 16, 2022 | 26.45 | 26.89 | 26.34 | 26.87 | 31,083 | -0.02(-0.07%) |
Feb 15, 2022 | 26.77 | 26.97 | 26.70 | 26.89 | 34,950 | +0.26(+0.98%) |
Feb 14, 2022 | 26.50 | 26.88 | 26.40 | 26.63 | 153,182 | +0.04(+0.15%) |
Feb 11, 2022 | 26.85 | 27.11 | 26.44 | 26.59 | 105,185 | -0.12(-0.45%) |
Feb 10, 2022 | 26.73 | 27.25 | 26.51 | 26.71 | 51,289 | +0.31(+1.17%) |
Feb 09, 2022 | 26.32 | 26.43 | 26.26 | 26.40 | 30,341 | +0.40(+1.54%) |
Feb 08, 2022 | 25.73 | 26.40 | 25.73 | 26.00 | 51,522 | +0.45(+1.76%) |
Feb 07, 2022 | 25.56 | 25.79 | 25.54 | 25.55 | 41,658 | +0.13(+0.51%) |
Feb 04, 2022 | 25.49 | 25.75 | 25.42 | 25.42 | 22,537 | +0.27(+1.07%) |
Feb 03, 2022 | 25.23 | 25.27 | 25.06 | 25.15 | 100,072 | -0.81(-3.12%) |
Feb 02, 2022 | 25.93 | 26.12 | 25.86 | 25.96 | 36,126 | +0.36(+1.41%) |
Feb 01, 2022 | 25.46 | 25.61 | 25.33 | 25.60 | 30,769 | +0.30(+1.19%) |
Jan 31, 2022 | 24.94 | 25.30 | 24.92 | 25.30 | 58,763 | +0.27(+1.08%) |
Jan 28, 2022 | 24.62 | 25.03 | 24.54 | 25.03 | 45,503 | +0.16(+0.64%) |
Jan 27, 2022 | 25.12 | 25.17 | 24.71 | 24.87 | 314,363 | +0.02(+0.09%) |
Jan 26, 2022 | 25.51 | 25.51 | 24.75 | 24.85 | 49,700 | -0.44(-1.75%) |
Jan 25, 2022 | 25.03 | 25.47 | 25.00 | 25.29 | 95,110 | -0.51(-1.98%) |
Jan 24, 2022 | 25.48 | 25.82 | 25.08 | 25.80 | 57,288 | -0.11(-0.42%) |
Jan 21, 2022 | 25.96 | 26.13 | 25.75 | 25.91 | 52,371 | +0.16(+0.62%) |
Jan 20, 2022 | 26.00 | 26.17 | 25.68 | 25.75 | 41,641 | +0.36(+1.42%) |
Jan 19, 2022 | 25.41 | 25.62 | 25.31 | 25.39 | 94,587 | +1.25(+5.18%) |
Jan 18, 2022 | 23.66 | 24.14 | 23.64 | 24.14 | 55,877 | +0.51(+2.16%) |
Jan 14, 2022 | 23.63 | 0 | -0.23(-0.98%) | |||
Jan 13, 2022 | 24.07 | 24.09 | 23.84 | 23.86 | 28,000 | -0.04(-0.15%) |
Jan 12, 2022 | 23.95 | 24.03 | 23.86 | 23.90 | 19,845 | +0.01(+0.04%) |
Jan 11, 2022 | 23.69 | 23.90 | 23.63 | 23.89 | 88,890 | +0.05(+0.21%) |
Jan 10, 2022 | 23.68 | 23.84 | 23.62 | 23.84 | 70,682 | -0.44(-1.81%) |
Jan 07, 2022 | 24.33 | 24.35 | 24.17 | 24.28 | 73,177 | -0.27(-1.10%) |
Jan 06, 2022 | 24.59 | 24.68 | 24.52 | 24.55 | 25,216 | -0.30(-1.21%) |
Jan 05, 2022 | 25.13 | 25.29 | 24.85 | 24.85 | 36,907 | -0.15(-0.62%) |
Jan 04, 2022 | 25.07 | 25.11 | 24.94 | 25.00 | 39,725 | +0.20(+0.79%) |
Jan 03, 2022 | 24.58 | 25.08 | 24.50 | 24.81 | 36,912 | +0.25(+1.02%) |
Dec 31, 2021 | 24.00 | 24.64 | 24.00 | 24.56 | 24,469 | +0.19(+0.79%) |
Dec 30, 2021 | 24.50 | 24.57 | 24.34 | 24.37 | 28,786 | +0.12(+0.49%) |
Dec 29, 2021 | 24.23 | 24.49 | 24.15 | 24.25 | 54,327 | -0.11(-0.45%) |
Dec 28, 2021 | 24.40 | 24.59 | 24.00 | 24.36 | 30,890 | +0.18(+0.77%) |
Dec 27, 2021 | 23.51 | 24.26 | 23.51 | 24.18 | 45,959 | +0.37(+1.53%) |
Dec 23, 2021 | 23.84 | 23.95 | 23.71 | 23.81 | 45,482 | +0.06(+0.24%) |
Dec 22, 2021 | 23.61 | 23.82 | 23.55 | 23.75 | 50,199 | +0.53(+2.29%) |
Dec 21, 2021 | 23.18 | 23.26 | 23.07 | 23.22 | 70,301 | +0.22(+0.96%) |
Dec 20, 2021 | 22.91 | 23.23 | 22.82 | 23.00 | 52,107 | +0.06(+0.26%) |
Dec 17, 2021 | 22.94 | 23.19 | 22.79 | 22.94 | 35,779 | +0.25(+1.10%) |
Dec 16, 2021 | 23.07 | 23.07 | 22.50 | 22.69 | 45,375 | -0.43(-1.86%) |
Dec 15, 2021 | 22.94 | 23.12 | 22.70 | 23.12 | 38,288 | +0.01(+0.04%) |
Dec 14, 2021 | 23.19 | 23.27 | 22.80 | 23.11 | 68,704 | -0.23(-0.99%) |
Dec 13, 2021 | 23.03 | 23.63 | 23.02 | 23.34 | 58,008 | -0.83(-3.45%) |
Dec 10, 2021 | 24.18 | 24.20 | 24.03 | 24.17 | 29,984 | +0.11(+0.47%) |
Dec 09, 2021 | 24.27 | 24.27 | 24.00 | 24.06 | 117,892 | -0.34(-1.37%) |
Dec 08, 2021 | 24.40 | 24.43 | 24.28 | 24.39 | 17,502 | -0.11(-0.43%) |
Dec 07, 2021 | 24.62 | 24.70 | 24.46 | 24.50 | 34,102 | +0.24(+0.99%) |
Dec 06, 2021 | 23.95 | 24.40 | 23.89 | 24.26 | 70,902 | +1.01(+4.34%) |
Dec 03, 2021 | 23.13 | 23.35 | 23.05 | 23.25 | 33,683 | -0.34(-1.44%) |
Dec 02, 2021 | 23.42 | 23.62 | 23.33 | 23.59 | 64,894 | +0.52(+2.25%) |
Dec 01, 2021 | 23.32 | 23.68 | 23.07 | 23.07 | 54,368 | -0.32(-1.37%) |
Nov 30, 2021 | 23.67 | 23.80 | 23.59 | 23.39 | 62,024 | -0.61(-2.55%) |
Nov 29, 2021 | 23.95 | 24.29 | 23.82 | 24.00 | 41,227 | +0.18(+0.77%) |
Nov 26, 2021 | 24.26 | 24.34 | 23.75 | 23.82 | 28,458 | -1.64(-6.44%) |
Nov 24, 2021 | 25.08 | 25.46 | 25.08 | 25.46 | 33,858 | +0.01(+0.02%) |
Nov 23, 2021 | 25.74 | 25.74 | 25.29 | 25.45 | 28,807 | -0.14(-0.53%) |
Nov 22, 2021 | 26.00 | 26.00 | 25.56 | 25.59 | 26,415 | -0.41(-1.58%) |
Nov 19, 2021 | 26.02 | 26.05 | 25.94 | 26.00 | 29,882 | -0.35(-1.33%) |
Nov 18, 2021 | 26.16 | 26.41 | 26.35 | 26.35 | 31,800 | +0.38(+1.46%) |
Nov 17, 2021 | 26.26 | 26.26 | 25.86 | 25.97 | 28,062 | -0.40(-1.52%) |
Nov 16, 2021 | 26.18 | 26.50 | 26.18 | 26.37 | 20,383 | +0.22(+0.84%) |
Nov 15, 2021 | 26.40 | 26.51 | 26.14 | 26.15 | 20,315 | +0.13(+0.50%) |
Nov 12, 2021 | 25.82 | 26.08 | 25.82 | 26.02 | 23,547 | +1.12(+4.49%) |
Nov 11, 2021 | 24.95 | 25.09 | 24.87 | 24.90 | 35,137 | -1.54(-5.82%) |
Nov 10, 2021 | 26.26 | 26.44 | 21,815 | -0.48(-1.79%) | ||
Nov 09, 2021 | 27.18 | 27.18 | 26.91 | 26.92 | 13,977 | -0.08(-0.29%) |
Nov 08, 2021 | 27.19 | 27.19 | 26.97 | 27.00 | 32,621 | -0.11(-0.41%) |
Nov 05, 2021 | 26.98 | 27.16 | 26.93 | 27.11 | 21,933 | +0.57(+2.15%) |
Nov 04, 2021 | 26.35 | 26.54 | 26.30 | 26.54 | 11,970 | +0.03(+0.10%) |
Nov 03, 2021 | 26.12 | 26.55 | 26.06 | 26.51 | 18,908 | +0.61(+2.36%) |
Nov 02, 2021 | 26.03 | 26.06 | 25.90 | 25.90 | 19,630 | -0.74(-2.76%) |
Nov 01, 2021 | 26.52 | 26.64 | 26.48 | 26.64 | 17,096 | +0.19(+0.72%) |
Oct 29, 2021 | 26.33 | 26.70 | 26.31 | 26.45 | 26,841 | -0.19(-0.71%) |
Oct 28, 2021 | 26.22 | 26.68 | 26.22 | 26.64 | 13,916 | +0.62(+2.38%) |
Oct 27, 2021 | 25.95 | 26.09 | 25.91 | 26.02 | 17,243 | -0.14(-0.54%) |
Oct 26, 2021 | 26.41 | 26.16 | 15,373 | +0.12(+0.46%) | ||
Oct 25, 2021 | 26.00 | 26.57 | 25.93 | 26.04 | 22,023 | -0.16(-0.61%) |
Oct 22, 2021 | 26.13 | 26.22 | 26.07 | 26.20 | 26,504 | +0.21(+0.81%) |
Oct 21, 2021 | 25.79 | 26.05 | 25.77 | 25.99 | 15,537 | +0.15(+0.59%) |
Oct 20, 2021 | 25.66 | 25.89 | 25.65 | 25.84 | 23,495 | +0.60(+2.37%) |
Oct 19, 2021 | 25.31 | 25.38 | 25.19 | 25.24 | 50,350 | +0.06(+0.24%) |
Oct 18, 2021 | 25.15 | 25.22 | 25.05 | 25.18 | 54,062 | -0.55(-2.14%) |
Oct 15, 2021 | 25.68 | 25.82 | 25.66 | 25.73 | 24,227 | -0.39(-1.50%) |
Oct 14, 2021 | 26.05 | 26.20 | 26.04 | 26.12 | 22,965 | +0.58(+2.28%) |
Oct 13, 2021 | 24.92 | 25.55 | 24.92 | 25.54 | 18,734 | +0.93(+3.78%) |
Oct 12, 2021 | 24.57 | 24.76 | 24.47 | 24.61 | 31,562 | +0.02(+0.08%) |
Oct 11, 2021 | 24.70 | 24.80 | 24.51 | 24.59 | 22,292 | -0.36(-1.42%) |
Oct 08, 2021 | 25.32 | 25.34 | 24.92 | 24.95 | 26,857 | -0.36(-1.40%) |
Oct 07, 2021 | 25.09 | 25.47 | 25.09 | 25.30 | 36,594 | -0.09(-0.35%) |
Oct 06, 2021 | 25.25 | 25.39 | 25.09 | 25.39 | 19,638 | -0.24(-0.95%) |
Oct 05, 2021 | 25.59 | 25.79 | 25.59 | 25.63 | 25,455 | +0.29(+1.16%) |
Oct 04, 2021 | 25.33 | 25.43 | 25.14 | 25.34 | 30,205 | -0.08(-0.31%) |
Oct 01, 2021 | 25.10 | 25.48 | 25.03 | 25.42 | 27,534 | +1.10(+4.52%) |
Sep 30, 2021 | 24.54 | 24.65 | 24.32 | 24.32 | 25,373 | -0.05(-0.21%) |
Sep 29, 2021 | 24.37 | 24.44 | 24.15 | 24.37 | 24,146 | +0.16(+0.66%) |
Sep 28, 2021 | 24.19 | 24.28 | 24.06 | 24.21 | 24,942 | -0.88(-3.51%) |
Sep 27, 2021 | 25.04 | 25.18 | 25.04 | 25.09 | 28,943 | +0.12(+0.50%) |
Sep 24, 2021 | 25.10 | 25.12 | 24.90 | 24.96 | 34,826 | -0.46(-1.79%) |
Sep 23, 2021 | 25.29 | 25.47 | 25.23 | 25.42 | 20,579 | +0.56(+2.25%) |
Sep 22, 2021 | 24.83 | 25.00 | 24.81 | 24.86 | 27,467 | +0.25(+1.02%) |
Sep 21, 2021 | 24.59 | 24.65 | 24.44 | 24.61 | 46,100 | +0.31(+1.28%) |
Sep 20, 2021 | 24.26 | 24.40 | 24.07 | 24.30 | 39,566 | -0.45(-1.82%) |
Sep 17, 2021 | 24.80 | 24.95 | 24.50 | 24.75 | 53,622 | +0.02(+0.08%) |
Sep 16, 2021 | 24.45 | 24.77 | 24.45 | 24.73 | 27,086 | -0.04(-0.18%) |
Sep 15, 2021 | 24.79 | 24.79 | 24.57 | 24.77 | 73,086 | -0.60(-2.35%) |
Sep 14, 2021 | 25.66 | 25.70 | 25.32 | 25.37 | 24,894 | -0.50(-1.93%) |
Sep 13, 2021 | 26.37 | 26.37 | 25.85 | 25.87 | 16,163 | -0.68(-2.56%) |
Sep 10, 2021 | 26.95 | 26.95 | 26.37 | 26.55 | 29,592 | +0.14(+0.53%) |
Sep 09, 2021 | 26.62 | 26.65 | 26.25 | 26.41 | 25,308 | +0.22(+0.84%) |
Sep 08, 2021 | 26.50 | 26.54 | 26.18 | 26.19 | 30,611 | -0.29(-1.10%) |
Sep 07, 2021 | 27.05 | 27.09 | 26.47 | 26.48 | 62,040 | +0.32(+1.22%) |
Sep 03, 2021 | 26.08 | 26.28 | 25.98 | 26.16 | 51,279 | -0.17(-0.65%) |
Sep 02, 2021 | 26.33 | 26.55 | 26.27 | 26.33 | 63,904 | +0.31(+1.19%) |