Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.57 | 20.89 | 20.29 | 20.55 | 114,244 | +0.02(+0.10%) |
Sep 29, 2022 | 20.45 | 20.77 | 20.02 | 20.53 | 94,953 | -0.26(-1.24%) |
Sep 28, 2022 | 20.09 | 21.00 | 20.09 | 20.79 | 82,282 | +0.60(+2.99%) |
Sep 27, 2022 | 20.39 | 20.60 | 19.89 | 20.18 | 98,770 | -0.04(-0.20%) |
Sep 26, 2022 | 20.68 | 21.29 | 20.11 | 20.22 | 118,325 | -0.67(-3.22%) |
Sep 23, 2022 | 20.87 | 21.16 | 20.24 | 20.90 | 216,305 | -0.13(-0.61%) |
Sep 22, 2022 | 21.02 | 21.22 | 20.72 | 21.03 | 89,532 | -0.20(-0.93%) |
Sep 21, 2022 | 21.78 | 21.97 | 21.22 | 21.22 | 77,654 | -0.23(-1.06%) |
Sep 20, 2022 | 21.55 | 21.71 | 21.24 | 21.45 | 121,587 | -0.37(-1.68%) |
Sep 19, 2022 | 21.36 | 21.92 | 21.33 | 21.82 | 145,034 | +0.33(+1.52%) |
Sep 16, 2022 | 21.76 | 21.92 | 21.23 | 21.49 | 348,578 | -0.47(-2.16%) |
Sep 15, 2022 | 21.57 | 22.26 | 21.51 | 21.97 | 98,414 | +0.00(+0.00%) |
Sep 14, 2022 | 22.00 | 22.26 | 21.55 | 21.97 | 91,837 | -0.23(-1.03%) |
Sep 13, 2022 | 22.78 | 22.88 | 22.01 | 22.19 | 103,856 | -1.28(-5.44%) |
Sep 12, 2022 | 23.20 | 23.51 | 23.04 | 23.47 | 60,088 | +0.61(+2.68%) |
Sep 09, 2022 | 22.78 | 23.00 | 22.66 | 22.86 | 52,631 | +0.44(+1.94%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.65 | 22.42 | 80,902 | +0.35(+1.57%) |
Sep 07, 2022 | 21.76 | 22.16 | 21.45 | 22.07 | 143,169 | +0.14(+0.63%) |
Sep 06, 2022 | 22.50 | 22.58 | 21.62 | 21.94 | 97,573 | -0.38(-1.68%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.04 | 22.31 | 111,228 | +0.12(+0.53%) |
Sep 01, 2022 | 22.26 | 22.33 | 21.87 | 22.19 | 81,581 | -0.39(-1.71%) |
Aug 31, 2022 | 23.33 | 23.33 | 22.56 | 22.58 | 71,475 | -0.84(-3.59%) |
Aug 30, 2022 | 23.99 | 23.99 | 23.37 | 23.42 | 82,101 | -0.69(-2.87%) |
Aug 29, 2022 | 23.76 | 24.34 | 23.25 | 24.11 | 42,592 | -0.07(-0.29%) |
Aug 26, 2022 | 25.38 | 25.51 | 24.12 | 24.18 | 44,316 | -1.33(-5.20%) |
Aug 25, 2022 | 24.79 | 25.59 | 24.62 | 25.51 | 79,813 | +0.85(+3.45%) |
Aug 24, 2022 | 24.67 | 24.94 | 24.43 | 24.66 | 61,071 | +0.08(+0.32%) |
Aug 23, 2022 | 24.15 | 24.98 | 24.15 | 24.58 | 66,074 | +0.33(+1.34%) |
Aug 22, 2022 | 24.37 | 24.51 | 24.07 | 24.25 | 59,639 | -0.55(-2.23%) |
Aug 19, 2022 | 25.87 | 25.87 | 24.60 | 24.80 | 107,920 | -1.31(-5.03%) |
Aug 18, 2022 | 25.32 | 26.22 | 25.14 | 26.12 | 94,601 | +0.64(+2.52%) |
Aug 17, 2022 | 25.50 | 25.77 | 25.23 | 25.47 | 79,560 | -0.40(-1.56%) |
Aug 16, 2022 | 25.34 | 26.02 | 25.31 | 25.88 | 108,698 | +0.41(+1.63%) |
Aug 15, 2022 | 25.37 | 25.73 | 25.32 | 25.46 | 359,204 | -0.40(-1.56%) |
Aug 12, 2022 | 25.49 | 26.18 | 25.28 | 25.87 | 98,740 | +0.57(+2.26%) |
Aug 11, 2022 | 25.21 | 25.53 | 24.95 | 25.30 | 136,238 | +0.55(+2.23%) |
Aug 10, 2022 | 24.52 | 25.09 | 24.51 | 24.74 | 86,329 | +0.71(+2.96%) |
Aug 09, 2022 | 24.01 | 24.38 | 23.74 | 24.03 | 86,652 | -0.12(-0.49%) |
Aug 08, 2022 | 23.42 | 24.26 | 23.42 | 24.15 | 111,336 | +0.70(+2.99%) |
Aug 05, 2022 | 22.76 | 23.52 | 22.75 | 23.45 | 70,413 | +0.42(+1.84%) |
Aug 04, 2022 | 22.60 | 23.86 | 20.66 | 23.03 | 97,078 | -0.82(-3.44%) |
Aug 03, 2022 | 23.80 | 24.09 | 23.32 | 23.85 | 58,203 | +0.30(+1.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.06 | 23.55 | 235,712 | +0.07(+0.29%) |
Aug 01, 2022 | 22.83 | 23.59 | 22.39 | 23.48 | 480,837 | +0.25(+1.06%) |
Jul 29, 2022 | 23.27 | 23.67 | 23.10 | 23.23 | 66,363 | +0.29(+1.25%) |
Jul 28, 2022 | 22.76 | 23.23 | 22.68 | 22.95 | 69,064 | +0.20(+0.87%) |
Jul 27, 2022 | 22.13 | 22.94 | 22.13 | 22.75 | 79,051 | +0.59(+2.67%) |
Jul 26, 2022 | 22.59 | 22.68 | 22.10 | 22.16 | 55,116 | -0.45(-2.01%) |
Jul 25, 2022 | 22.52 | 22.77 | 22.37 | 22.61 | 63,183 | +0.22(+0.97%) |
Jul 22, 2022 | 22.46 | 22.55 | 21.96 | 22.39 | 74,372 | +0.15(+0.67%) |
Jul 21, 2022 | 22.13 | 22.35 | 21.41 | 22.25 | 77,231 | -0.21(-0.92%) |
Jul 20, 2022 | 22.35 | 22.57 | 22.04 | 22.45 | 101,438 | +0.17(+0.75%) |
Jul 19, 2022 | 21.56 | 22.53 | 21.56 | 22.29 | 138,803 | +1.05(+4.93%) |
Jul 18, 2022 | 21.71 | 22.17 | 21.12 | 21.24 | 125,329 | +0.00(+0.00%) |
Jul 15, 2022 | 21.23 | 21.34 | 20.56 | 21.24 | 81,821 | +0.50(+2.43%) |
Jul 14, 2022 | 20.73 | 20.81 | 20.38 | 20.74 | 54,083 | -0.38(-1.78%) |
Jul 13, 2022 | 20.98 | 21.25 | 20.63 | 21.11 | 87,523 | -0.19(-0.88%) |
Jul 12, 2022 | 21.12 | 21.82 | 21.12 | 21.30 | 101,136 | -0.04(-0.19%) |
Jul 11, 2022 | 21.44 | 21.54 | 20.98 | 21.34 | 76,830 | -0.30(-1.37%) |
Jul 08, 2022 | 21.92 | 22.03 | 21.51 | 21.63 | 85,835 | -0.22(-0.99%) |
Jul 07, 2022 | 21.48 | 22.16 | 21.44 | 21.85 | 116,710 | +0.59(+2.79%) |
Jul 06, 2022 | 21.57 | 21.57 | 20.62 | 21.26 | 114,661 | -0.46(-2.14%) |
Jul 05, 2022 | 21.84 | 22.10 | 21.26 | 21.72 | 148,252 | -0.78(-3.46%) |
Jul 01, 2022 | 22.16 | 22.66 | 21.92 | 22.50 | 69,171 | +0.16(+0.71%) |
Jun 30, 2022 | 22.02 | 22.48 | 21.74 | 22.35 | 100,643 | -0.03(-0.13%) |
Jun 29, 2022 | 22.76 | 22.76 | 22.03 | 22.38 | 60,101 | -0.31(-1.35%) |
Jun 28, 2022 | 23.63 | 23.94 | 22.52 | 22.68 | 105,475 | -0.80(-3.40%) |
Jun 27, 2022 | 23.45 | 23.76 | 23.39 | 23.48 | 67,932 | +0.11(+0.46%) |
Jun 24, 2022 | 22.29 | 23.37 | 22.03 | 23.37 | 189,892 | +1.16(+5.24%) |
Jun 23, 2022 | 22.54 | 22.96 | 21.73 | 22.21 | 76,817 | -0.45(-2.00%) |
Jun 22, 2022 | 22.21 | 22.89 | 22.13 | 22.66 | 100,270 | -0.06(-0.26%) |
Jun 21, 2022 | 22.31 | 22.93 | 21.89 | 22.72 | 134,918 | +1.01(+4.64%) |
Jun 17, 2022 | 22.65 | 22.92 | 21.48 | 21.71 | 531,511 | -1.04(-4.56%) |
Jun 16, 2022 | 24.14 | 24.14 | 22.51 | 22.75 | 157,894 | -2.20(-8.82%) |
Jun 15, 2022 | 24.82 | 25.40 | 24.68 | 24.95 | 87,703 | +0.29(+1.16%) |
Jun 14, 2022 | 24.64 | 24.96 | 24.48 | 24.66 | 74,066 | -0.05(-0.20%) |
Jun 13, 2022 | 25.44 | 25.56 | 24.56 | 24.71 | 110,248 | -1.59(-6.04%) |
Jun 10, 2022 | 26.76 | 26.76 | 25.95 | 26.30 | 78,173 | -0.96(-3.51%) |
Jun 09, 2022 | 27.35 | 27.63 | 27.14 | 27.26 | 52,349 | -0.19(-0.68%) |
Jun 08, 2022 | 27.45 | 27.66 | 27.13 | 27.45 | 66,526 | -0.17(-0.61%) |
Jun 07, 2022 | 27.12 | 27.74 | 27.11 | 27.62 | 76,713 | -0.25(-0.89%) |
Jun 06, 2022 | 27.87 | 28.23 | 27.54 | 27.86 | 76,313 | +0.21(+0.75%) |
Jun 03, 2022 | 27.76 | 27.84 | 27.30 | 27.66 | 118,606 | -0.11(-0.39%) |
Jun 02, 2022 | 27.53 | 27.92 | 27.12 | 27.76 | 111,012 | +0.61(+2.25%) |
Jun 01, 2022 | 27.07 | 27.34 | 26.49 | 27.15 | 171,389 | +0.40(+1.51%) |
May 31, 2022 | 26.38 | 26.86 | 26.25 | 26.75 | 196,605 | +0.26(+0.97%) |
May 27, 2022 | 26.08 | 26.82 | 25.91 | 26.49 | 391,758 | +0.78(+3.03%) |
May 26, 2022 | 25.16 | 26.15 | 24.99 | 25.71 | 267,725 | +1.01(+4.07%) |
May 25, 2022 | 24.41 | 25.25 | 24.41 | 24.70 | 271,532 | +0.06(+0.24%) |
May 24, 2022 | 24.59 | 25.01 | 23.89 | 24.65 | 211,265 | +0.02(+0.08%) |
May 23, 2022 | 24.61 | 24.97 | 24.18 | 24.63 | 159,352 | +0.57(+2.38%) |
May 20, 2022 | 25.49 | 25.49 | 23.42 | 24.05 | 101,860 | -1.03(-4.12%) |
May 19, 2022 | 25.45 | 26.06 | 25.07 | 25.09 | 256,118 | -0.65(-2.53%) |
May 18, 2022 | 25.76 | 26.17 | 25.51 | 25.74 | 201,669 | -0.15(-0.57%) |
May 17, 2022 | 24.81 | 26.04 | 24.80 | 25.89 | 114,312 | +1.55(+6.35%) |
May 16, 2022 | 23.83 | 24.79 | 23.77 | 24.34 | 177,071 | +0.19(+0.77%) |
May 13, 2022 | 23.90 | 24.60 | 23.62 | 24.15 | 117,353 | +0.58(+2.47%) |
May 12, 2022 | 23.68 | 24.13 | 23.22 | 23.57 | 144,186 | -0.25(-1.03%) |
May 11, 2022 | 23.04 | 24.59 | 22.90 | 23.82 | 139,765 | +0.95(+4.13%) |
May 10, 2022 | 24.27 | 24.27 | 22.67 | 22.87 | 147,066 | -1.24(-5.15%) |
May 09, 2022 | 23.64 | 24.30 | 23.42 | 24.11 | 102,550 | +0.31(+1.28%) |
May 06, 2022 | 24.16 | 25.04 | 23.61 | 23.81 | 91,527 | -1.24(-4.95%) |
May 05, 2022 | 25.56 | 25.56 | 24.60 | 25.05 | 54,172 | -0.90(-3.45%) |
May 04, 2022 | 24.91 | 26.00 | 24.91 | 25.95 | 58,605 | +1.03(+4.15%) |
May 03, 2022 | 25.06 | 25.20 | 24.79 | 24.91 | 60,209 | +0.03(+0.12%) |
May 02, 2022 | 24.07 | 24.88 | 23.81 | 24.88 | 123,137 | +0.98(+4.12%) |
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.90 | 86,493 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.58 | 23.58 | 24.48 | 57,142 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,838 | +0.30(+1.25%) |
Apr 26, 2022 | 24.56 | 24.67 | 23.50 | 23.57 | 75,815 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.91 | 24.77 | 105,486 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,126 | -0.91(-3.48%) |
Apr 21, 2022 | 27.17 | 27.21 | 25.92 | 26.06 | 108,443 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.53 | 26.77 | 81,172 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,766 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,794 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,935 | +0.07(+0.26%) |
Apr 13, 2022 | 25.88 | 26.47 | 25.88 | 26.37 | 76,681 | +0.63(+2.45%) |
Apr 12, 2022 | 25.21 | 26.23 | 25.16 | 25.74 | 128,627 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,417 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,957 | +0.06(+0.24%) |
Apr 07, 2022 | 24.64 | 24.64 | 23.78 | 24.19 | 87,479 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.59 | 24.61 | 102,013 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,423 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,101 | -0.30(-1.09%) |
Apr 01, 2022 | 27.68 | 27.68 | 26.98 | 27.08 | 110,782 | -0.03(-0.11%) |
Mar 31, 2022 | 27.27 | 27.61 | 27.07 | 27.11 | 69,867 | -0.38(-1.40%) |
Mar 30, 2022 | 27.97 | 28.00 | 27.20 | 27.49 | 88,779 | -0.31(-1.10%) |
Mar 29, 2022 | 27.28 | 27.85 | 27.28 | 27.80 | 87,978 | +0.58(+2.14%) |
Mar 28, 2022 | 27.66 | 27.66 | 27.11 | 27.22 | 60,144 | -0.64(-2.30%) |
Mar 25, 2022 | 28.06 | 28.06 | 27.68 | 27.86 | 114,888 | -0.01(-0.04%) |
Mar 24, 2022 | 28.05 | 28.05 | 27.77 | 27.87 | 37,980 | +0.04(+0.14%) |
Mar 23, 2022 | 27.98 | 28.09 | 27.66 | 27.83 | 80,606 | -0.25(-0.88%) |
Mar 22, 2022 | 28.90 | 29.25 | 27.99 | 28.07 | 48,549 | -0.81(-2.80%) |
Mar 21, 2022 | 29.27 | 29.59 | 28.70 | 28.88 | 55,778 | -0.57(-1.94%) |
Mar 18, 2022 | 29.42 | 29.45 | 28.97 | 29.45 | 221,918 | +0.00(+0.00%) |
Mar 17, 2022 | 28.14 | 29.59 | 28.14 | 29.45 | 127,710 | +1.05(+3.71%) |
Mar 16, 2022 | 27.52 | 28.45 | 27.39 | 28.40 | 151,426 | +1.29(+4.75%) |
Mar 15, 2022 | 27.43 | 27.72 | 26.87 | 27.11 | 125,668 | -0.38(-1.39%) |
Mar 14, 2022 | 27.83 | 28.04 | 27.19 | 27.49 | 135,561 | -0.16(-0.57%) |
Mar 11, 2022 | 27.83 | 28.49 | 27.59 | 27.65 | 144,220 | -0.16(-0.57%) |
Mar 10, 2022 | 27.12 | 27.82 | 27.07 | 27.81 | 153,238 | +0.23(+0.82%) |
Mar 09, 2022 | 27.33 | 27.83 | 27.25 | 27.58 | 96,494 | +0.62(+2.30%) |
Mar 08, 2022 | 26.82 | 27.49 | 26.76 | 26.96 | 63,792 | +0.19(+0.70%) |
Mar 07, 2022 | 27.73 | 27.73 | 26.73 | 26.78 | 124,184 | -0.93(-3.37%) |
Mar 04, 2022 | 28.02 | 28.07 | 27.59 | 27.71 | 45,505 | -0.77(-2.69%) |
Mar 03, 2022 | 28.22 | 28.70 | 28.02 | 28.48 | 56,717 | +0.46(+1.65%) |
Mar 02, 2022 | 27.74 | 28.29 | 27.69 | 28.01 | 184,640 | +0.61(+2.22%) |
Mar 01, 2022 | 28.00 | 28.00 | 27.04 | 27.41 | 305,173 | -0.75(-2.65%) |
Feb 28, 2022 | 28.25 | 28.81 | 27.92 | 28.15 | 101,120 | -0.38(-1.34%) |
Feb 25, 2022 | 28.20 | 29.08 | 28.22 | 28.54 | 65,026 | +0.61(+2.18%) |
Feb 24, 2022 | 27.75 | 28.07 | 27.16 | 27.93 | 212,607 | -0.39(-1.39%) |
Feb 23, 2022 | 29.50 | 29.50 | 27.70 | 28.32 | 104,955 | +1.33(+4.92%) |
Feb 22, 2022 | 29.38 | 29.38 | 26.41 | 26.99 | 187,627 | -2.23(-7.64%) |
Feb 18, 2022 | 29.22 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.88 | 29.94 | 29.34 | 29.69 | 84,399 | -0.63(-2.08%) |
Feb 16, 2022 | 29.69 | 30.42 | 29.49 | 30.32 | 105,343 | +0.61(+2.05%) |
Feb 15, 2022 | 28.81 | 29.82 | 28.81 | 29.71 | 174,069 | +1.28(+4.50%) |
Feb 14, 2022 | 28.68 | 28.90 | 28.16 | 28.43 | 303,583 | -0.04(-0.14%) |
Feb 11, 2022 | 29.01 | 29.15 | 28.37 | 28.47 | 76,389 | -0.33(-1.16%) |
Feb 10, 2022 | 28.62 | 29.48 | 28.62 | 28.80 | 117,022 | -0.15(-0.51%) |
Feb 09, 2022 | 28.98 | 29.64 | 28.81 | 28.95 | 142,187 | +0.08(+0.27%) |
Feb 08, 2022 | 28.86 | 29.25 | 28.75 | 28.87 | 162,603 | -0.06(-0.20%) |
Feb 07, 2022 | 29.01 | 29.23 | 28.75 | 28.93 | 68,763 | +0.01(+0.03%) |
Feb 04, 2022 | 29.96 | 29.96 | 28.80 | 28.92 | 121,403 | -1.13(-3.76%) |
Feb 03, 2022 | 30.17 | 30.69 | 29.92 | 30.05 | 60,527 | -0.33(-1.10%) |
Feb 02, 2022 | 30.26 | 30.57 | 29.84 | 30.38 | 68,822 | +0.11(+0.36%) |
Feb 01, 2022 | 29.49 | 30.32 | 29.42 | 30.28 | 106,846 | +0.89(+3.05%) |
Jan 31, 2022 | 29.16 | 29.43 | 29.38 | 94,642 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.90 | 29.52 | 28.56 | 29.57 | 80,326 | +0.41(+1.42%) |
Jan 27, 2022 | 29.07 | 29.71 | 28.72 | 29.16 | 121,200 | +0.05(+0.17%) |
Jan 26, 2022 | 30.00 | 30.62 | 28.85 | 29.11 | 62,224 | -0.65(-2.18%) |
Jan 25, 2022 | 29.54 | 29.88 | 28.44 | 29.76 | 91,545 | -0.17(-0.56%) |
Jan 24, 2022 | 28.90 | 30.10 | 28.67 | 29.92 | 126,293 | +0.45(+1.54%) |
Jan 21, 2022 | 29.23 | 30.09 | 28.99 | 29.47 | 112,972 | +0.07(+0.23%) |
Jan 20, 2022 | 29.51 | 30.13 | 29.26 | 29.40 | 65,261 | -0.24(-0.80%) |
Jan 19, 2022 | 29.91 | 29.91 | 29.27 | 29.64 | 55,431 | -0.18(-0.59%) |
Jan 18, 2022 | 30.71 | 30.80 | 29.76 | 29.81 | 53,496 | -1.12(-3.62%) |
Jan 14, 2022 | 30.94 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.49 | 31.33 | 30.49 | 30.94 | 69,576 | +0.58(+1.91%) |
Jan 12, 2022 | 31.45 | 31.63 | 30.31 | 30.36 | 77,418 | -0.79(-2.53%) |
Jan 11, 2022 | 31.35 | 31.35 | 30.50 | 31.14 | 120,702 | -0.03(-0.09%) |
Jan 10, 2022 | 31.17 | 31.54 | 30.79 | 31.17 | 57,021 | -0.20(-0.63%) |
Jan 07, 2022 | 32.11 | 32.16 | 31.32 | 31.37 | 41,243 | -0.76(-2.36%) |
Jan 06, 2022 | 32.67 | 32.95 | 32.05 | 32.13 | 88,319 | -0.59(-1.80%) |
Jan 05, 2022 | 31.87 | 33.12 | 31.87 | 32.72 | 107,790 | +1.06(+3.36%) |
Jan 04, 2022 | 31.63 | 32.43 | 31.59 | 31.65 | 72,869 | +0.08(+0.25%) |
Jan 03, 2022 | 30.96 | 31.88 | 30.96 | 31.57 | 50,624 | +0.80(+2.59%) |
Dec 31, 2021 | 30.48 | 30.95 | 30.48 | 30.78 | 31,260 | +0.12(+0.38%) |
Dec 30, 2021 | 31.13 | 31.32 | 30.61 | 30.66 | 32,634 | -0.40(-1.30%) |
Dec 29, 2021 | 30.78 | 31.37 | 30.42 | 31.06 | 61,182 | +0.21(+0.67%) |
Dec 28, 2021 | 30.95 | 31.24 | 30.83 | 30.86 | 40,798 | +0.03(+0.10%) |
Dec 27, 2021 | 30.50 | 30.95 | 30.35 | 30.83 | 45,826 | +0.28(+0.90%) |
Dec 23, 2021 | 30.47 | 30.81 | 30.39 | 30.55 | 47,813 | +0.37(+1.24%) |
Dec 22, 2021 | 30.29 | 30.49 | 29.90 | 30.18 | 58,551 | +0.16(+0.52%) |
Dec 21, 2021 | 29.28 | 30.20 | 29.25 | 30.02 | 88,738 | +1.17(+4.06%) |
Dec 20, 2021 | 28.79 | 29.01 | 27.69 | 28.85 | 125,092 | -0.34(-1.18%) |
Dec 17, 2021 | 29.95 | 30.21 | 29.03 | 29.19 | 393,712 | -0.95(-3.16%) |
Dec 16, 2021 | 30.55 | 31.06 | 29.92 | 30.15 | 73,536 | -0.32(-1.06%) |
Dec 15, 2021 | 29.92 | 30.62 | 29.57 | 30.47 | 110,605 | +0.56(+1.87%) |
Dec 14, 2021 | 30.04 | 30.83 | 29.82 | 29.91 | 100,440 | -0.30(-1.01%) |
Dec 13, 2021 | 30.99 | 31.13 | 30.16 | 30.22 | 99,369 | -1.04(-3.33%) |
Dec 10, 2021 | 31.34 | 31.59 | 30.73 | 31.26 | 62,744 | +0.17(+0.54%) |
Dec 09, 2021 | 31.32 | 31.42 | 30.92 | 31.09 | 86,293 | -0.68(-2.14%) |
Dec 08, 2021 | 31.90 | 32.17 | 31.66 | 31.77 | 46,072 | +0.20(+0.62%) |
Dec 07, 2021 | 31.90 | 32.57 | 31.48 | 31.57 | 114,429 | +0.01(+0.03%) |
Dec 06, 2021 | 30.95 | 31.99 | 30.95 | 31.56 | 78,383 | +1.14(+3.75%) |
Dec 03, 2021 | 30.46 | 30.76 | 29.76 | 30.42 | 82,400 | +0.22(+0.72%) |
Dec 02, 2021 | 29.24 | 30.44 | 29.24 | 30.21 | 81,230 | +1.00(+3.43%) |
Dec 01, 2021 | 30.52 | 30.72 | 29.13 | 29.20 | 78,524 | -0.49(-1.66%) |
Nov 30, 2021 | 29.67 | 29.98 | 28.69 | 29.70 | 145,063 | -0.53(-1.76%) |
Nov 29, 2021 | 31.36 | 31.36 | 30.14 | 30.23 | 86,797 | -0.77(-2.47%) |
Nov 26, 2021 | 30.95 | 31.04 | 29.82 | 30.99 | 61,181 | -1.24(-3.84%) |
Nov 24, 2021 | 32.45 | 32.58 | 32.20 | 32.23 | 32,238 | -0.26(-0.79%) |
Nov 23, 2021 | 31.86 | 32.70 | 31.86 | 32.49 | 60,400 | +0.62(+1.94%) |
Nov 22, 2021 | 32.04 | 32.47 | 31.67 | 31.87 | 113,809 | +0.10(+0.31%) |
Nov 19, 2021 | 32.03 | 32.13 | 31.54 | 31.77 | 71,677 | -0.71(-2.18%) |
Nov 18, 2021 | 32.75 | 32.46 | 32.25 | 32.48 | 187,022 | -0.16(-0.48%) |
Nov 17, 2021 | 33.22 | 33.22 | 32.41 | 32.64 | 116,316 | -0.80(-2.38%) |
Nov 16, 2021 | 33.72 | 33.75 | 33.23 | 33.43 | 162,224 | -0.40(-1.19%) |
Nov 15, 2021 | 34.31 | 34.31 | 33.39 | 33.84 | 121,248 | -0.19(-0.55%) |
Nov 12, 2021 | 34.35 | 34.71 | 33.60 | 34.02 | 124,702 | -0.18(-0.52%) |
Nov 11, 2021 | 33.46 | 35.18 | 33.37 | 34.20 | 138,103 | +0.91(+2.75%) |
Nov 10, 2021 | 32.53 | 33.29 | 150,986 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.51 | 33.20 | 31.86 | 32.73 | 167,091 | +0.13(+0.39%) |
Nov 08, 2021 | 32.90 | 33.35 | 32.26 | 32.61 | 135,086 | -0.29(-0.87%) |
Nov 05, 2021 | 32.38 | 33.16 | 32.01 | 32.89 | 128,843 | +1.23(+3.88%) |
Nov 04, 2021 | 34.42 | 34.98 | 31.53 | 31.66 | 293,530 | -4.77(-13.09%) |
Nov 03, 2021 | 34.95 | 36.82 | 34.95 | 36.43 | 126,410 | +1.38(+3.93%) |
Nov 02, 2021 | 35.23 | 35.26 | 34.78 | 35.06 | 51,535 | -0.13(-0.36%) |
Nov 01, 2021 | 34.86 | 35.57 | 34.75 | 35.18 | 85,522 | +0.68(+1.97%) |
Oct 29, 2021 | 34.20 | 34.91 | 34.20 | 34.50 | 110,752 | +0.08(+0.23%) |
Oct 28, 2021 | 33.92 | 34.50 | 33.63 | 34.43 | 81,633 | +0.97(+2.91%) |
Oct 27, 2021 | 34.02 | 34.22 | 33.32 | 33.45 | 87,245 | -0.77(-2.24%) |
Oct 26, 2021 | 34.52 | 34.22 | 74,411 | -0.24(-0.68%) | ||
Oct 25, 2021 | 34.03 | 34.54 | 33.99 | 34.46 | 183,794 | +0.57(+1.68%) |
Oct 22, 2021 | 34.43 | 34.59 | 33.82 | 33.89 | 84,443 | -0.32(-0.95%) |
Oct 21, 2021 | 33.93 | 34.45 | 33.70 | 34.21 | 119,073 | +0.18(+0.52%) |
Oct 20, 2021 | 33.73 | 34.17 | 33.44 | 34.03 | 58,980 | +0.32(+0.96%) |
Oct 19, 2021 | 33.34 | 33.79 | 32.81 | 33.71 | 73,430 | +0.56(+1.69%) |
Oct 18, 2021 | 32.70 | 33.18 | 32.59 | 33.15 | 73,474 | +0.26(+0.78%) |
Oct 15, 2021 | 33.59 | 33.64 | 32.85 | 32.89 | 80,000 | -0.03(-0.09%) |
Oct 14, 2021 | 32.78 | 33.16 | 32.22 | 32.92 | 73,205 | +0.55(+1.70%) |
Oct 13, 2021 | 32.66 | 32.66 | 31.95 | 32.37 | 58,230 | -0.27(-0.81%) |
Oct 12, 2021 | 32.08 | 32.98 | 31.98 | 32.64 | 49,766 | +0.59(+1.84%) |
Oct 11, 2021 | 32.83 | 33.33 | 31.98 | 32.05 | 50,678 | -0.60(-1.84%) |
Oct 08, 2021 | 32.32 | 32.77 | 31.81 | 32.65 | 57,152 | +0.32(+1.00%) |
Oct 07, 2021 | 31.51 | 32.57 | 31.51 | 32.32 | 82,780 | +1.22(+3.92%) |
Oct 06, 2021 | 31.22 | 31.69 | 30.77 | 31.10 | 117,684 | -0.55(-1.74%) |
Oct 05, 2021 | 31.67 | 32.19 | 31.31 | 31.65 | 86,693 | -0.02(-0.06%) |
Oct 04, 2021 | 31.79 | 32.34 | 31.29 | 31.67 | 76,283 | -0.02(-0.06%) |