Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.25 | 25.25 | 24.95 | 24.97 | 783,833 | -0.12(-0.49%) |
Aug 30, 2022 | 25.25 | 25.31 | 24.98 | 25.10 | 858,215 | -0.14(-0.56%) |
Aug 29, 2022 | 24.88 | 25.35 | 24.88 | 25.24 | 1,175,612 | +0.43(+1.75%) |
Aug 26, 2022 | 25.38 | 25.40 | 24.79 | 24.80 | 778,385 | -0.65(-2.55%) |
Aug 25, 2022 | 25.16 | 25.46 | 25.09 | 25.45 | 718,172 | +0.09(+0.37%) |
Aug 24, 2022 | 25.18 | 25.56 | 25.02 | 25.36 | 781,273 | +0.28(+1.13%) |
Aug 23, 2022 | 25.06 | 25.33 | 25.04 | 25.08 | 672,070 | -0.03(-0.11%) |
Aug 22, 2022 | 25.32 | 25.38 | 25.09 | 25.11 | 1,075,751 | -0.37(-1.44%) |
Aug 19, 2022 | 25.50 | 25.57 | 25.40 | 25.47 | 644,044 | -0.13(-0.51%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.52 | 25.60 | 777,117 | -0.06(-0.22%) |
Aug 17, 2022 | 25.70 | 25.80 | 25.52 | 25.66 | 991,428 | +0.28(+1.11%) |
Aug 16, 2022 | 25.47 | 25.51 | 25.24 | 25.38 | 1,252,505 | -0.26(-1.03%) |
Aug 15, 2022 | 25.60 | 25.75 | 25.46 | 25.64 | 1,286,495 | +0.18(+0.70%) |
Aug 12, 2022 | 25.36 | 25.54 | 25.19 | 25.46 | 1,584,375 | +0.04(+0.15%) |
Aug 11, 2022 | 25.30 | 25.75 | 25.30 | 25.43 | 1,262,876 | +0.20(+0.78%) |
Aug 10, 2022 | 24.38 | 25.27 | 24.34 | 25.23 | 1,561,229 | +1.70(+7.20%) |
Aug 09, 2022 | 23.73 | 23.78 | 23.47 | 23.53 | 1,348,193 | -0.23(-0.95%) |
Aug 08, 2022 | 23.78 | 23.84 | 23.68 | 23.76 | 895,453 | +0.20(+0.84%) |
Aug 05, 2022 | 23.66 | 23.76 | 23.46 | 23.56 | 1,126,210 | -0.32(-1.34%) |
Aug 04, 2022 | 24.03 | 24.13 | 23.87 | 23.88 | 1,524,044 | -0.43(-1.78%) |
Aug 03, 2022 | 24.42 | 24.68 | 24.05 | 24.31 | 1,313,423 | -0.19(-0.77%) |
Aug 02, 2022 | 24.78 | 24.87 | 24.50 | 24.50 | 912,957 | -0.34(-1.36%) |
Aug 01, 2022 | 24.45 | 24.85 | 24.45 | 24.84 | 1,227,483 | +0.62(+2.57%) |
Jul 29, 2022 | 23.99 | 24.24 | 23.87 | 24.22 | 1,388,000 | -0.12(-0.50%) |
Jul 28, 2022 | 23.98 | 24.37 | 23.91 | 24.34 | 1,392,254 | +0.43(+1.81%) |
Jul 27, 2022 | 23.74 | 23.99 | 23.63 | 23.91 | 1,060,723 | +0.11(+0.47%) |
Jul 26, 2022 | 23.84 | 23.99 | 23.79 | 23.80 | 691,992 | -0.33(-1.37%) |
Jul 25, 2022 | 24.16 | 24.23 | 23.99 | 24.13 | 1,063,302 | +0.15(+0.63%) |
Jul 22, 2022 | 23.97 | 24.03 | 23.80 | 23.98 | 1,417,969 | -0.17(-0.70%) |
Jul 21, 2022 | 23.87 | 24.15 | 23.87 | 24.15 | 887,048 | +0.29(+1.22%) |
Jul 20, 2022 | 24.09 | 24.09 | 23.81 | 23.85 | 1,567,664 | -0.16(-0.67%) |
Jul 19, 2022 | 23.64 | 24.01 | 23.61 | 24.01 | 1,553,389 | +0.71(+3.03%) |
Jul 18, 2022 | 23.34 | 23.61 | 23.26 | 23.31 | 1,645,578 | +0.12(+0.53%) |
Jul 15, 2022 | 22.95 | 23.29 | 22.94 | 23.18 | 1,038,270 | +0.46(+2.03%) |
Jul 14, 2022 | 22.60 | 22.73 | 22.42 | 22.72 | 1,154,958 | -0.27(-1.19%) |
Jul 13, 2022 | 22.70 | 23.05 | 22.70 | 23.00 | 1,065,436 | +0.36(+1.58%) |
Jul 12, 2022 | 22.51 | 22.77 | 22.45 | 22.64 | 1,169,057 | +0.11(+0.50%) |
Jul 11, 2022 | 22.76 | 22.79 | 22.52 | 22.53 | 949,654 | -0.23(-0.99%) |
Jul 08, 2022 | 22.69 | 22.87 | 22.67 | 22.75 | 1,021,639 | +0.08(+0.33%) |
Jul 07, 2022 | 22.33 | 22.72 | 22.33 | 22.68 | 1,719,940 | +0.64(+2.91%) |
Jul 06, 2022 | 22.11 | 22.14 | 21.94 | 22.04 | 1,369,437 | -0.20(-0.89%) |
Jul 05, 2022 | 22.13 | 22.23 | 21.86 | 22.23 | 2,258,046 | -0.57(-2.48%) |
Jul 01, 2022 | 22.37 | 22.85 | 22.35 | 22.80 | 1,677,611 | +0.06(+0.25%) |
Jun 30, 2022 | 22.77 | 22.86 | 22.45 | 22.74 | 1,421,224 | -0.29(-1.27%) |
Jun 29, 2022 | 23.20 | 23.23 | 22.96 | 23.03 | 932,224 | -0.30(-1.29%) |
Jun 28, 2022 | 23.37 | 23.74 | 23.31 | 23.34 | 1,671,093 | +0.32(+1.39%) |
Jun 27, 2022 | 23.12 | 23.19 | 22.99 | 23.02 | 1,557,591 | -0.57(-2.40%) |
Jun 24, 2022 | 23.29 | 23.59 | 23.18 | 23.58 | 976,991 | +0.19(+0.81%) |
Jun 23, 2022 | 23.63 | 23.63 | 23.20 | 23.39 | 1,217,298 | -0.27(-1.15%) |
Jun 22, 2022 | 23.35 | 23.78 | 23.35 | 23.66 | 978,794 | +0.10(+0.44%) |
Jun 21, 2022 | 23.14 | 23.71 | 23.09 | 23.56 | 1,435,609 | +0.63(+2.75%) |
Jun 17, 2022 | 22.86 | 23.03 | 22.70 | 22.93 | 1,915,392 | +0.04(+0.16%) |
Jun 16, 2022 | 23.17 | 23.19 | 22.77 | 22.89 | 1,392,069 | -0.57(-2.45%) |
Jun 15, 2022 | 23.07 | 23.58 | 23.07 | 23.47 | 1,510,385 | +0.42(+1.84%) |
Jun 14, 2022 | 22.84 | 23.15 | 22.84 | 23.04 | 1,838,275 | +0.46(+2.04%) |
Jun 13, 2022 | 22.93 | 23.06 | 22.53 | 22.58 | 1,990,602 | -0.68(-2.91%) |
Jun 10, 2022 | 23.60 | 23.70 | 23.18 | 23.26 | 1,628,810 | -0.55(-2.29%) |
Jun 09, 2022 | 23.82 | 24.06 | 23.80 | 23.81 | 1,197,580 | +0.08(+0.36%) |
Jun 08, 2022 | 23.90 | 23.91 | 23.66 | 23.72 | 1,082,918 | -0.38(-1.56%) |
Jun 07, 2022 | 23.90 | 24.12 | 23.82 | 24.10 | 1,180,177 | +0.34(+1.43%) |
Jun 06, 2022 | 23.80 | 23.89 | 23.66 | 23.76 | 1,171,865 | +0.25(+1.08%) |
Jun 03, 2022 | 23.76 | 23.77 | 23.42 | 23.50 | 1,281,145 | -0.83(-3.41%) |
Jun 02, 2022 | 24.07 | 24.33 | 24.02 | 24.33 | 1,231,589 | +0.38(+1.57%) |
Jun 01, 2022 | 24.25 | 24.32 | 23.79 | 23.96 | 1,767,145 | +0.51(+2.17%) |
May 31, 2022 | 23.43 | 23.52 | 23.29 | 23.45 | 1,325,871 | -0.24(-0.99%) |
May 27, 2022 | 23.50 | 23.70 | 23.46 | 23.68 | 1,094,979 | +0.18(+0.76%) |
May 26, 2022 | 23.27 | 23.56 | 23.25 | 23.50 | 1,360,955 | +0.37(+1.59%) |
May 25, 2022 | 22.98 | 23.23 | 22.94 | 23.14 | 1,601,627 | -0.36(-1.52%) |
May 24, 2022 | 23.52 | 23.60 | 23.33 | 23.50 | 1,328,844 | -0.29(-1.23%) |
May 23, 2022 | 23.62 | 23.91 | 23.58 | 23.79 | 1,314,668 | +0.23(+0.96%) |
May 20, 2022 | 23.73 | 23.78 | 23.20 | 23.56 | 1,449,920 | +0.01(+0.04%) |
May 19, 2022 | 23.23 | 23.68 | 23.23 | 23.55 | 1,390,979 | +0.44(+1.92%) |
May 18, 2022 | 23.50 | 23.58 | 23.08 | 23.11 | 1,553,896 | -0.62(-2.62%) |
May 17, 2022 | 23.36 | 23.74 | 23.33 | 23.73 | 1,753,226 | +0.53(+2.27%) |
May 16, 2022 | 23.16 | 23.29 | 22.98 | 23.20 | 2,325,696 | -0.93(-3.86%) |
May 13, 2022 | 24.25 | 24.27 | 23.80 | 24.14 | 1,506,798 | +0.51(+2.15%) |
May 12, 2022 | 23.56 | 23.82 | 23.32 | 23.63 | 1,457,168 | +0.34(+1.46%) |
May 11, 2022 | 23.75 | 24.02 | 23.29 | 23.29 | 2,071,797 | -0.85(-3.51%) |
May 10, 2022 | 24.44 | 24.47 | 23.91 | 24.14 | 1,486,634 | -0.07(-0.27%) |
May 09, 2022 | 24.48 | 24.67 | 24.14 | 24.20 | 1,837,502 | -0.92(-3.67%) |
May 06, 2022 | 25.01 | 25.34 | 24.83 | 25.12 | 1,576,820 | +0.31(+1.25%) |
May 05, 2022 | 25.21 | 25.32 | 24.68 | 24.81 | 1,185,152 | -0.73(-2.84%) |
May 04, 2022 | 25.02 | 25.55 | 24.87 | 25.54 | 822,461 | +0.51(+2.03%) |
May 03, 2022 | 24.83 | 25.12 | 24.79 | 25.03 | 1,062,462 | +0.30(+1.22%) |
May 02, 2022 | 24.70 | 24.80 | 24.41 | 24.73 | 1,071,105 | +0.01(+0.04%) |
Apr 29, 2022 | 25.00 | 25.23 | 24.70 | 24.72 | 1,334,728 | -0.19(-0.76%) |
Apr 28, 2022 | 24.63 | 24.99 | 24.48 | 24.91 | 1,468,394 | +0.72(+2.96%) |
Apr 27, 2022 | 24.27 | 24.39 | 24.08 | 24.19 | 1,109,563 | -0.13(-0.54%) |
Apr 26, 2022 | 24.80 | 24.90 | 24.32 | 24.32 | 1,558,626 | -0.59(-2.38%) |
Apr 25, 2022 | 24.72 | 24.93 | 24.50 | 24.92 | 1,506,823 | +0.50(+2.04%) |
Apr 22, 2022 | 24.77 | 24.79 | 24.41 | 24.42 | 1,242,754 | -0.49(-1.97%) |
Apr 21, 2022 | 25.37 | 25.45 | 24.88 | 24.91 | 1,126,255 | -0.29(-1.16%) |
Apr 20, 2022 | 25.26 | 25.47 | 25.17 | 25.20 | 1,204,488 | +0.51(+2.06%) |
Apr 19, 2022 | 24.38 | 24.71 | 24.34 | 24.69 | 1,140,137 | +0.29(+1.20%) |
Apr 18, 2022 | 24.25 | 24.52 | 24.23 | 24.40 | 1,110,112 | +0.15(+0.62%) |
Apr 14, 2022 | 24.50 | 24.58 | 24.23 | 24.25 | 845,229 | -0.21(-0.85%) |
Apr 13, 2022 | 24.25 | 24.46 | 24.21 | 24.46 | 1,070,184 | +0.27(+1.13%) |
Apr 12, 2022 | 24.54 | 24.54 | 24.15 | 24.18 | 1,199,856 | -0.34(-1.38%) |
Apr 11, 2022 | 24.44 | 24.74 | 24.37 | 24.52 | 1,426,217 | -0.02(-0.08%) |
Apr 08, 2022 | 24.40 | 24.73 | 24.30 | 24.54 | 1,745,026 | +0.07(+0.27%) |
Apr 07, 2022 | 24.72 | 24.74 | 24.27 | 24.47 | 2,043,721 | -0.80(-3.17%) |
Apr 06, 2022 | 25.19 | 25.42 | 25.17 | 25.28 | 1,397,070 | -0.55(-2.11%) |
Apr 05, 2022 | 26.41 | 26.48 | 25.78 | 25.82 | 1,465,160 | -0.99(-3.69%) |
Apr 04, 2022 | 26.62 | 26.83 | 26.54 | 26.81 | 750,417 | +0.16(+0.60%) |
Apr 01, 2022 | 26.60 | 26.68 | 26.45 | 26.65 | 790,943 | +0.04(+0.14%) |
Mar 31, 2022 | 26.92 | 26.94 | 26.59 | 26.61 | 958,572 | -0.26(-0.98%) |
Mar 30, 2022 | 27.11 | 27.22 | 26.78 | 26.88 | 998,513 | -0.48(-1.76%) |
Mar 29, 2022 | 27.34 | 27.49 | 27.19 | 27.36 | 1,347,553 | +1.27(+4.86%) |
Mar 28, 2022 | 26.27 | 26.32 | 26.01 | 26.09 | 732,680 | -0.22(-0.84%) |
Mar 25, 2022 | 26.28 | 26.35 | 26.15 | 26.31 | 667,217 | -0.04(-0.14%) |
Mar 24, 2022 | 26.29 | 26.40 | 26.06 | 26.35 | 869,523 | +0.10(+0.39%) |
Mar 23, 2022 | 26.46 | 26.55 | 26.24 | 26.25 | 713,767 | -0.13(-0.49%) |
Mar 22, 2022 | 26.40 | 26.48 | 26.30 | 26.38 | 834,269 | +0.26(+0.99%) |
Mar 21, 2022 | 26.24 | 26.31 | 25.98 | 26.12 | 912,436 | -0.08(-0.32%) |
Mar 18, 2022 | 26.01 | 26.20 | 25.85 | 26.20 | 880,679 | +0.07(+0.28%) |
Mar 17, 2022 | 26.14 | 26.14 | 25.83 | 26.13 | 1,041,186 | -0.04(-0.14%) |
Mar 16, 2022 | 25.76 | 26.16 | 25.73 | 26.16 | 1,506,157 | +1.04(+4.12%) |
Mar 15, 2022 | 24.85 | 25.15 | 24.80 | 25.13 | 1,447,552 | +0.46(+1.88%) |
Mar 14, 2022 | 24.80 | 24.99 | 24.60 | 24.66 | 1,202,122 | +0.19(+0.79%) |
Mar 11, 2022 | 25.04 | 25.11 | 24.47 | 24.47 | 1,522,516 | -0.68(-2.69%) |
Mar 10, 2022 | 25.23 | 25.34 | 24.85 | 25.15 | 1,435,866 | -0.08(-0.33%) |
Mar 09, 2022 | 25.07 | 25.37 | 24.98 | 25.23 | 1,317,952 | +0.81(+3.33%) |
Mar 08, 2022 | 24.57 | 24.90 | 24.20 | 24.41 | 2,113,239 | -0.27(-1.09%) |
Mar 07, 2022 | 25.32 | 25.34 | 24.64 | 24.68 | 1,845,752 | -1.23(-4.75%) |
Mar 04, 2022 | 26.26 | 26.43 | 25.66 | 25.91 | 1,948,126 | -0.76(-2.84%) |
Mar 03, 2022 | 27.10 | 27.16 | 26.62 | 26.67 | 1,484,320 | -0.72(-2.63%) |
Mar 02, 2022 | 27.51 | 27.51 | 27.18 | 27.39 | 1,699,841 | -0.19(-0.70%) |
Mar 01, 2022 | 28.14 | 28.21 | 27.47 | 27.59 | 1,406,478 | -0.68(-2.42%) |
Feb 28, 2022 | 28.11 | 28.35 | 28.01 | 28.27 | 1,451,147 | -0.45(-1.58%) |
Feb 25, 2022 | 28.36 | 28.75 | 28.51 | 28.73 | 849,113 | +0.44(+1.57%) |
Feb 24, 2022 | 28.15 | 28.31 | 27.83 | 28.28 | 1,970,532 | -0.18(-0.65%) |
Feb 23, 2022 | 28.97 | 29.04 | 28.42 | 28.47 | 1,051,556 | -0.38(-1.31%) |
Feb 22, 2022 | 29.13 | 29.16 | 28.73 | 28.85 | 1,190,508 | -0.64(-2.16%) |
Feb 18, 2022 | 29.48 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.44 | 29.52 | 29.16 | 29.20 | 1,233,441 | -0.38(-1.28%) |
Feb 16, 2022 | 29.60 | 29.74 | 29.36 | 29.58 | 1,661,361 | +0.23(+0.79%) |
Feb 15, 2022 | 29.00 | 29.37 | 29.00 | 29.35 | 1,293,951 | +0.98(+3.46%) |
Feb 14, 2022 | 28.53 | 28.68 | 28.16 | 28.36 | 1,700,999 | +0.18(+0.66%) |
Feb 11, 2022 | 28.46 | 28.61 | 28.15 | 28.18 | 1,085,456 | -0.28(-0.98%) |
Feb 10, 2022 | 28.68 | 29.04 | 28.43 | 28.46 | 1,511,568 | +0.24(+0.85%) |
Feb 09, 2022 | 27.86 | 28.36 | 27.79 | 28.22 | 1,675,060 | +0.83(+3.04%) |
Feb 08, 2022 | 27.37 | 27.42 | 27.25 | 27.38 | 1,143,717 | +0.05(+0.17%) |
Feb 07, 2022 | 27.40 | 27.44 | 27.21 | 27.34 | 1,073,261 | -0.06(-0.20%) |
Feb 04, 2022 | 27.42 | 27.47 | 27.17 | 27.39 | 971,740 | -0.22(-0.80%) |
Feb 03, 2022 | 27.72 | 27.62 | 27.62 | 1,091,550 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.43 | 27.59 | 27.29 | 27.54 | 1,089,022 | +0.55(+2.02%) |
Feb 01, 2022 | 26.75 | 27.02 | 26.69 | 27.00 | 1,329,076 | -0.34(-1.25%) |
Jan 31, 2022 | 26.84 | 27.35 | 27.34 | 1,157,502 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.72 | 26.83 | 26.36 | 26.83 | 1,339,077 | +0.01(+0.03%) |
Jan 27, 2022 | 27.16 | 27.32 | 26.65 | 26.82 | 1,680,419 | -0.34(-1.26%) |
Jan 26, 2022 | 27.37 | 27.46 | 26.98 | 27.16 | 2,088,269 | -0.43(-1.54%) |
Jan 25, 2022 | 27.36 | 27.74 | 27.06 | 27.59 | 1,632,244 | +0.27(+0.98%) |
Jan 24, 2022 | 27.21 | 27.37 | 26.72 | 27.32 | 1,734,495 | -0.23(-0.84%) |
Jan 21, 2022 | 27.99 | 28.01 | 27.44 | 27.55 | 1,687,400 | +0.29(+1.05%) |
Jan 20, 2022 | 27.66 | 27.70 | 27.24 | 27.26 | 1,326,136 | -0.29(-1.04%) |
Jan 19, 2022 | 28.11 | 28.14 | 27.53 | 27.55 | 1,485,427 | -0.58(-2.07%) |
Jan 18, 2022 | 28.23 | 28.31 | 28.05 | 28.13 | 1,282,247 | -0.26(-0.91%) |
Jan 14, 2022 | 28.39 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.48 | 28.79 | 28.42 | 28.58 | 1,192,754 | +0.23(+0.82%) |
Jan 12, 2022 | 28.22 | 28.36 | 28.17 | 28.35 | 786,474 | +0.28(+0.99%) |
Jan 11, 2022 | 27.88 | 28.08 | 27.76 | 28.07 | 874,739 | +0.62(+2.26%) |
Jan 10, 2022 | 27.52 | 27.61 | 27.11 | 27.45 | 1,231,328 | -0.07(-0.27%) |
Jan 07, 2022 | 27.53 | 27.56 | 27.32 | 27.52 | 700,684 | +0.02(+0.07%) |
Jan 06, 2022 | 27.47 | 27.57 | 27.17 | 27.50 | 941,962 | +0.43(+1.57%) |
Jan 05, 2022 | 27.42 | 27.57 | 27.08 | 27.08 | 1,319,261 | -0.20(-0.75%) |
Jan 04, 2022 | 26.74 | 27.51 | 26.71 | 27.28 | 1,965,232 | +0.62(+2.32%) |
Jan 03, 2022 | 26.48 | 26.74 | 26.48 | 26.66 | 1,175,130 | +0.34(+1.30%) |
Dec 31, 2021 | 26.15 | 26.42 | 26.15 | 26.32 | 782,717 | +0.19(+0.74%) |
Dec 30, 2021 | 26.03 | 26.21 | 26.03 | 26.13 | 785,585 | +0.06(+0.21%) |
Dec 29, 2021 | 26.11 | 26.15 | 26.03 | 26.07 | 657,400 | -0.02(-0.07%) |
Dec 28, 2021 | 26.07 | 26.23 | 26.07 | 26.09 | 836,086 | -0.01(-0.04%) |
Dec 27, 2021 | 25.90 | 26.12 | 25.81 | 26.10 | 781,680 | +0.12(+0.46%) |
Dec 23, 2021 | 25.68 | 26.02 | 25.68 | 25.98 | 790,481 | +0.47(+1.85%) |
Dec 22, 2021 | 25.27 | 25.51 | 25.17 | 25.51 | 765,557 | +0.06(+0.25%) |
Dec 21, 2021 | 25.22 | 25.52 | 25.22 | 25.44 | 902,896 | +0.13(+0.51%) |
Dec 20, 2021 | 25.29 | 25.35 | 25.09 | 25.31 | 1,145,415 | -0.46(-1.79%) |
Dec 17, 2021 | 26.13 | 26.21 | 25.75 | 25.77 | 1,047,684 | -0.27(-1.03%) |
Dec 16, 2021 | 26.15 | 26.31 | 26.01 | 26.04 | 905,455 | -0.08(-0.32%) |
Dec 15, 2021 | 26.04 | 26.14 | 25.81 | 26.13 | 796,095 | +0.22(+0.86%) |
Dec 14, 2021 | 25.79 | 26.13 | 25.79 | 25.90 | 937,432 | +0.21(+0.83%) |
Dec 13, 2021 | 25.88 | 25.98 | 25.69 | 25.69 | 1,293,906 | -0.65(-2.46%) |
Dec 10, 2021 | 26.14 | 26.37 | 26.07 | 26.34 | 927,214 | +0.33(+1.28%) |
Dec 09, 2021 | 26.10 | 26.16 | 25.89 | 26.01 | 797,053 | -0.29(-1.09%) |
Dec 08, 2021 | 26.55 | 26.55 | 26.28 | 26.29 | 811,409 | -0.43(-1.63%) |
Dec 07, 2021 | 26.51 | 26.79 | 26.49 | 26.73 | 861,314 | +0.52(+1.98%) |
Dec 06, 2021 | 26.25 | 26.35 | 26.09 | 26.21 | 1,073,525 | +0.10(+0.39%) |
Dec 03, 2021 | 26.24 | 26.28 | 25.94 | 26.11 | 1,222,182 | -0.18(-0.67%) |
Dec 02, 2021 | 25.94 | 26.31 | 25.94 | 26.28 | 1,311,717 | +0.63(+2.45%) |
Dec 01, 2021 | 26.08 | 26.27 | 25.64 | 25.65 | 1,106,307 | +0.33(+1.32%) |
Nov 30, 2021 | 25.45 | 25.52 | 25.08 | 25.32 | 1,616,111 | -0.20(-0.80%) |
Nov 29, 2021 | 25.67 | 25.71 | 25.41 | 25.52 | 1,039,633 | -0.36(-1.39%) |
Nov 26, 2021 | 26.06 | 26.13 | 25.67 | 25.89 | 886,250 | -0.54(-2.03%) |
Nov 24, 2021 | 26.32 | 26.47 | 26.24 | 26.42 | 765,785 | -0.44(-1.65%) |
Nov 23, 2021 | 26.92 | 27.04 | 26.81 | 26.87 | 834,022 | +0.03(+0.10%) |
Nov 22, 2021 | 26.76 | 27.01 | 26.75 | 26.84 | 961,656 | +0.03(+0.10%) |
Nov 19, 2021 | 26.77 | 26.94 | 26.63 | 26.81 | 1,355,898 | +0.79(+3.02%) |
Nov 18, 2021 | 26.19 | 26.04 | 25.99 | 26.02 | 1,188,223 | -0.22(-0.85%) |
Nov 17, 2021 | 26.37 | 26.43 | 26.23 | 26.25 | 1,150,525 | -0.43(-1.60%) |
Nov 16, 2021 | 26.92 | 26.94 | 26.64 | 26.67 | 1,041,245 | -0.37(-1.37%) |
Nov 15, 2021 | 27.05 | 27.11 | 26.96 | 27.04 | 913,706 | +0.12(+0.45%) |
Nov 12, 2021 | 26.68 | 26.93 | 26.63 | 26.92 | 1,248,230 | +0.42(+1.57%) |
Nov 11, 2021 | 26.54 | 26.66 | 26.34 | 26.51 | 2,137,492 | -0.05(-0.17%) |
Nov 10, 2021 | 26.83 | 26.55 | 26.55 | 2,310,143 | -0.60(-2.21%) | |
Nov 09, 2021 | 27.19 | 27.30 | 27.08 | 27.15 | 1,282,309 | -0.19(-0.68%) |
Nov 08, 2021 | 27.17 | 27.38 | 27.00 | 27.34 | 1,443,729 | -0.14(-0.51%) |
Nov 05, 2021 | 27.45 | 27.57 | 27.06 | 27.48 | 1,951,158 | -0.96(-3.38%) |
Nov 04, 2021 | 28.26 | 28.47 | 28.15 | 28.44 | 926,813 | +0.43(+1.52%) |
Nov 03, 2021 | 27.98 | 28.11 | 27.87 | 28.01 | 853,194 | +0.01(+0.03%) |
Nov 02, 2021 | 27.99 | 28.03 | 27.76 | 28.00 | 726,804 | -0.13(-0.46%) |
Nov 01, 2021 | 27.83 | 28.14 | 28.04 | 28.13 | 950,289 | +0.77(+2.81%) |
Oct 29, 2021 | 27.31 | 27.39 | 27.20 | 27.37 | 966,037 | -0.11(-0.40%) |
Oct 28, 2021 | 27.31 | 27.59 | 27.30 | 27.48 | 1,016,479 | +0.47(+1.75%) |
Oct 27, 2021 | 27.36 | 27.36 | 27.00 | 27.00 | 1,256,559 | -0.34(-1.25%) |
Oct 26, 2021 | 27.75 | 27.35 | 1,019,769 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.74 | 27.86 | 27.68 | 27.75 | 560,745 | +0.07(+0.27%) |
Oct 22, 2021 | 27.72 | 27.84 | 27.51 | 27.68 | 738,915 | +0.00(+0.00%) |
Oct 21, 2021 | 27.88 | 27.94 | 27.55 | 27.68 | 742,919 | -0.50(-1.77%) |
Oct 20, 2021 | 28.22 | 28.40 | 28.11 | 28.18 | 658,488 | -0.10(-0.36%) |
Oct 19, 2021 | 28.32 | 28.41 | 28.16 | 28.28 | 639,986 | -0.13(-0.46%) |
Oct 18, 2021 | 28.38 | 28.54 | 28.38 | 28.41 | 547,826 | -0.07(-0.26%) |
Oct 15, 2021 | 28.24 | 28.48 | 28.16 | 28.48 | 868,791 | +0.49(+1.75%) |
Oct 14, 2021 | 27.95 | 28.07 | 27.89 | 27.99 | 607,844 | +0.19(+0.67%) |
Oct 13, 2021 | 27.94 | 28.02 | 27.81 | 27.81 | 852,464 | -0.09(-0.33%) |
Oct 12, 2021 | 28.06 | 28.15 | 27.89 | 27.90 | 735,562 | -0.24(-0.85%) |
Oct 11, 2021 | 28.26 | 28.58 | 28.14 | 28.14 | 942,520 | +0.06(+0.23%) |
Oct 08, 2021 | 28.06 | 28.15 | 27.87 | 28.08 | 1,414,547 | +0.12(+0.43%) |
Oct 07, 2021 | 27.80 | 28.13 | 27.80 | 27.96 | 929,559 | +0.37(+1.34%) |
Oct 06, 2021 | 27.76 | 27.78 | 27.30 | 27.59 | 1,139,395 | -0.68(-2.42%) |
Oct 05, 2021 | 28.12 | 28.41 | 28.07 | 28.27 | 1,069,217 | +0.18(+0.63%) |
Oct 04, 2021 | 28.36 | 28.65 | 28.03 | 28.10 | 1,033,282 | -0.29(-1.01%) |
Oct 01, 2021 | 28.45 | 28.53 | 28.23 | 28.38 | 676,388 | +0.01(+0.03%) |
Sep 30, 2021 | 28.93 | 28.93 | 28.36 | 28.37 | 1,111,677 | -0.86(-2.94%) |
Sep 29, 2021 | 29.14 | 29.37 | 29.01 | 29.23 | 717,917 | +0.37(+1.28%) |
Sep 28, 2021 | 29.05 | 29.45 | 28.75 | 28.86 | 1,244,743 | +0.20(+0.69%) |
Sep 27, 2021 | 28.37 | 28.69 | 28.30 | 28.67 | 1,063,816 | +0.47(+1.68%) |
Sep 24, 2021 | 28.07 | 28.23 | 28.02 | 28.19 | 486,411 | +0.14(+0.49%) |
Sep 23, 2021 | 27.92 | 28.27 | 27.87 | 28.06 | 957,759 | +0.26(+0.92%) |
Sep 22, 2021 | 27.66 | 27.96 | 27.61 | 27.80 | 676,768 | -0.03(-0.10%) |
Sep 21, 2021 | 27.88 | 28.04 | 27.75 | 27.83 | 572,552 | +0.14(+0.49%) |
Sep 20, 2021 | 27.69 | 27.73 | 27.31 | 27.69 | 1,027,682 | -0.53(-1.87%) |
Sep 17, 2021 | 28.40 | 28.49 | 28.19 | 28.22 | 540,430 | -0.20(-0.71%) |
Sep 16, 2021 | 28.40 | 28.52 | 28.27 | 28.42 | 580,901 | +0.04(+0.13%) |
Sep 15, 2021 | 28.16 | 28.40 | 28.04 | 28.38 | 674,026 | +0.19(+0.68%) |
Sep 14, 2021 | 28.52 | 28.55 | 28.07 | 28.19 | 575,421 | -0.06(-0.23%) |
Sep 13, 2021 | 28.05 | 28.27 | 27.96 | 28.26 | 516,065 | +0.17(+0.62%) |
Sep 10, 2021 | 28.31 | 28.40 | 28.04 | 28.08 | 819,288 | -0.07(-0.26%) |
Sep 09, 2021 | 28.30 | 28.40 | 28.15 | 28.16 | 511,542 | -0.25(-0.87%) |
Sep 08, 2021 | 28.42 | 28.60 | 28.15 | 28.40 | 843,823 | +0.05(+0.16%) |
Sep 07, 2021 | 28.23 | 28.40 | 28.12 | 28.36 | 509,036 | +0.28(+1.01%) |
Sep 03, 2021 | 27.97 | 28.09 | 27.83 | 28.07 | 962,489 | +0.33(+1.18%) |
Sep 02, 2021 | 27.82 | 27.86 | 27.63 | 27.75 | 525,683 | +0.01(+0.03%) |