Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.87 | 21.27 | 20.66 | 20.89 | 44,791 | +0.03(+0.14%) |
Sep 29, 2022 | 21.05 | 21.12 | 20.77 | 20.86 | 45,535 | -0.08(-0.36%) |
Sep 28, 2022 | 20.71 | 21.13 | 20.63 | 20.93 | 56,419 | +0.32(+1.55%) |
Sep 27, 2022 | 21.23 | 21.38 | 20.52 | 20.62 | 47,228 | -0.54(-2.57%) |
Sep 26, 2022 | 21.12 | 21.57 | 20.71 | 21.16 | 63,055 | -0.02(-0.09%) |
Sep 23, 2022 | 21.72 | 21.72 | 21.04 | 21.18 | 50,653 | -0.62(-2.84%) |
Sep 22, 2022 | 21.98 | 21.99 | 21.54 | 21.80 | 28,498 | -0.29(-1.32%) |
Sep 21, 2022 | 22.28 | 22.50 | 21.98 | 22.09 | 36,222 | -0.18(-0.80%) |
Sep 20, 2022 | 22.14 | 22.49 | 22.09 | 22.27 | 73,220 | -0.06(-0.25%) |
Sep 19, 2022 | 21.51 | 22.50 | 21.51 | 22.32 | 74,786 | +0.68(+3.16%) |
Sep 16, 2022 | 22.03 | 22.19 | 21.37 | 21.64 | 214,831 | -0.52(-2.33%) |
Sep 15, 2022 | 21.96 | 22.43 | 21.96 | 22.15 | 108,813 | +0.03(+0.13%) |
Sep 14, 2022 | 22.03 | 22.26 | 21.88 | 22.13 | 77,038 | +0.18(+0.81%) |
Sep 13, 2022 | 22.34 | 22.34 | 21.80 | 21.95 | 43,754 | -0.82(-3.62%) |
Sep 12, 2022 | 22.68 | 23.00 | 22.57 | 22.77 | 24,828 | +0.19(+0.83%) |
Sep 09, 2022 | 22.35 | 22.70 | 22.26 | 22.58 | 27,989 | +0.27(+1.22%) |
Sep 08, 2022 | 21.86 | 22.38 | 21.72 | 22.31 | 22,766 | +0.26(+1.19%) |
Sep 07, 2022 | 21.50 | 22.17 | 21.50 | 22.05 | 30,089 | +0.44(+2.04%) |
Sep 06, 2022 | 21.86 | 21.86 | 21.52 | 21.61 | 28,769 | -0.24(-1.12%) |
Sep 02, 2022 | 22.17 | 22.28 | 21.75 | 21.85 | 22,129 | -0.23(-1.06%) |
Sep 01, 2022 | 22.28 | 22.31 | 21.83 | 22.09 | 31,363 | -0.19(-0.84%) |
Aug 31, 2022 | 22.45 | 22.63 | 22.11 | 22.28 | 32,699 | -0.16(-0.71%) |
Aug 30, 2022 | 22.38 | 22.52 | 22.13 | 22.43 | 21,375 | +0.15(+0.67%) |
Aug 29, 2022 | 22.50 | 22.50 | 22.10 | 22.28 | 30,022 | -0.23(-1.04%) |
Aug 26, 2022 | 23.07 | 23.20 | 22.43 | 22.52 | 16,733 | -0.62(-2.67%) |
Aug 25, 2022 | 22.83 | 23.18 | 22.83 | 23.14 | 18,478 | +0.36(+1.56%) |
Aug 24, 2022 | 22.69 | 22.97 | 22.69 | 22.78 | 23,279 | +0.14(+0.62%) |
Aug 23, 2022 | 23.18 | 23.18 | 22.49 | 22.64 | 25,394 | -0.35(-1.51%) |
Aug 22, 2022 | 22.88 | 23.63 | 22.13 | 22.99 | 75,122 | +0.07(+0.33%) |
Aug 19, 2022 | 23.02 | 23.10 | 22.73 | 22.91 | 39,191 | -0.09(-0.41%) |
Aug 18, 2022 | 22.34 | 23.41 | 22.22 | 23.01 | 27,272 | +0.72(+3.24%) |
Aug 17, 2022 | 23.18 | 23.41 | 21.56 | 22.28 | 82,180 | -1.13(-4.84%) |
Aug 16, 2022 | 23.44 | 23.66 | 23.09 | 23.42 | 63,013 | -0.02(-0.08%) |
Aug 15, 2022 | 23.42 | 23.58 | 22.77 | 23.44 | 30,515 | -0.07(-0.32%) |
Aug 12, 2022 | 23.27 | 23.51 | 22.95 | 23.51 | 28,775 | +0.45(+1.95%) |
Aug 11, 2022 | 23.32 | 23.32 | 22.91 | 23.06 | 11,946 | -0.03(-0.12%) |
Aug 10, 2022 | 23.09 | 23.63 | 22.89 | 23.09 | 27,205 | +0.22(+0.94%) |
Aug 09, 2022 | 23.10 | 23.10 | 22.70 | 22.88 | 13,496 | -0.23(-0.97%) |
Aug 08, 2022 | 23.33 | 23.39 | 22.98 | 23.10 | 21,986 | +0.07(+0.29%) |
Aug 05, 2022 | 22.86 | 23.27 | 22.86 | 23.03 | 13,601 | -0.05(-0.20%) |
Aug 04, 2022 | 22.81 | 23.16 | 22.81 | 23.08 | 14,296 | +0.11(+0.49%) |
Aug 03, 2022 | 22.96 | 23.44 | 22.92 | 22.97 | 12,900 | +0.08(+0.33%) |
Aug 02, 2022 | 23.45 | 23.50 | 22.72 | 22.89 | 18,524 | -0.43(-1.85%) |
Aug 01, 2022 | 23.06 | 23.56 | 22.81 | 23.33 | 27,750 | +0.22(+0.97%) |
Jul 29, 2022 | 23.02 | 24.09 | 23.02 | 23.10 | 74,155 | +0.99(+4.50%) |
Jul 28, 2022 | 20.16 | 22.23 | 20.16 | 22.11 | 174,154 | +1.48(+7.18%) |
Jul 27, 2022 | 18.94 | 21.04 | 18.94 | 20.63 | 92,048 | -0.56(-2.63%) |
Jul 26, 2022 | 21.23 | 21.34 | 21.05 | 21.18 | 16,782 | -0.02(-0.11%) |
Jul 25, 2022 | 21.33 | 21.46 | 21.04 | 21.21 | 16,262 | -0.07(-0.31%) |
Jul 22, 2022 | 21.56 | 21.68 | 21.23 | 21.27 | 31,826 | -0.29(-1.35%) |
Jul 21, 2022 | 21.21 | 21.56 | 21.21 | 21.56 | 19,321 | +0.22(+1.05%) |
Jul 20, 2022 | 21.38 | 21.45 | 21.16 | 21.34 | 22,513 | +0.06(+0.26%) |
Jul 19, 2022 | 21.52 | 21.56 | 21.22 | 21.28 | 46,834 | +0.01(+0.04%) |
Jul 18, 2022 | 21.55 | 21.56 | 21.15 | 21.27 | 26,825 | -0.06(-0.26%) |
Jul 15, 2022 | 21.37 | 21.56 | 21.16 | 21.33 | 29,419 | +0.27(+1.29%) |
Jul 14, 2022 | 21.27 | 21.31 | 20.76 | 21.06 | 23,015 | -0.50(-2.31%) |
Jul 13, 2022 | 21.28 | 21.79 | 21.09 | 21.55 | 29,315 | -0.01(-0.04%) |
Jul 12, 2022 | 21.68 | 21.94 | 21.46 | 21.56 | 21,112 | -0.18(-0.82%) |
Jul 11, 2022 | 21.65 | 21.99 | 21.17 | 21.74 | 16,568 | +0.09(+0.43%) |
Jul 08, 2022 | 21.94 | 22.13 | 21.53 | 21.65 | 28,931 | -0.23(-1.07%) |
Jul 07, 2022 | 22.30 | 22.42 | 21.78 | 21.88 | 20,078 | -0.24(-1.10%) |
Jul 06, 2022 | 22.31 | 22.58 | 22.00 | 22.13 | 22,160 | -0.19(-0.84%) |
Jul 05, 2022 | 22.25 | 22.49 | 21.74 | 22.31 | 20,399 | +0.09(+0.42%) |
Jul 01, 2022 | 22.23 | 22.28 | 22.19 | 22.22 | 20,409 | -0.10(-0.46%) |
Jun 30, 2022 | 22.27 | 22.56 | 21.68 | 22.32 | 12,449 | -0.06(-0.25%) |
Jun 29, 2022 | 22.53 | 22.73 | 22.12 | 22.38 | 14,442 | -0.08(-0.38%) |
Jun 28, 2022 | 22.79 | 23.11 | 22.46 | 22.46 | 18,073 | -0.33(-1.44%) |
Jun 27, 2022 | 23.20 | 23.29 | 22.72 | 22.79 | 19,133 | -0.15(-0.65%) |
Jun 24, 2022 | 22.50 | 23.12 | 22.43 | 22.94 | 86,882 | +0.55(+2.47%) |
Jun 23, 2022 | 22.44 | 22.54 | 22.08 | 22.39 | 37,551 | +0.26(+1.19%) |
Jun 22, 2022 | 22.42 | 22.89 | 21.95 | 22.13 | 35,580 | -0.62(-2.72%) |
Jun 21, 2022 | 22.50 | 23.12 | 22.50 | 22.74 | 33,226 | +0.23(+1.04%) |
Jun 17, 2022 | 21.46 | 22.78 | 21.46 | 22.51 | 93,678 | +0.94(+4.35%) |
Jun 16, 2022 | 21.48 | 21.78 | 21.00 | 21.57 | 45,984 | -0.29(-1.33%) |
Jun 15, 2022 | 22.23 | 23.07 | 21.74 | 21.86 | 25,804 | -0.08(-0.38%) |
Jun 14, 2022 | 21.70 | 22.13 | 21.26 | 21.95 | 32,640 | +0.59(+2.74%) |
Jun 13, 2022 | 21.72 | 21.72 | 21.09 | 21.36 | 25,036 | -0.79(-3.57%) |
Jun 10, 2022 | 22.66 | 22.70 | 21.92 | 22.15 | 18,293 | -0.79(-3.45%) |
Jun 09, 2022 | 22.70 | 23.03 | 22.61 | 22.94 | 30,906 | +0.36(+1.61%) |
Jun 08, 2022 | 23.22 | 23.22 | 21.98 | 22.58 | 34,206 | -0.65(-2.80%) |
Jun 07, 2022 | 22.85 | 23.31 | 22.85 | 23.23 | 33,293 | +0.07(+0.28%) |
Jun 06, 2022 | 23.72 | 23.72 | 22.97 | 23.17 | 33,478 | -0.46(-1.93%) |
Jun 03, 2022 | 23.72 | 23.72 | 23.45 | 23.62 | 19,398 | -0.33(-1.36%) |
Jun 02, 2022 | 23.47 | 23.97 | 23.41 | 23.95 | 19,229 | +0.47(+1.98%) |
Jun 01, 2022 | 23.97 | 23.97 | 23.00 | 23.48 | 17,671 | -0.15(-0.63%) |
May 31, 2022 | 24.01 | 24.01 | 23.22 | 23.63 | 22,881 | -0.37(-1.55%) |
May 27, 2022 | 24.08 | 24.08 | 23.56 | 24.00 | 17,481 | +0.14(+0.58%) |
May 26, 2022 | 24.24 | 24.24 | 23.70 | 23.86 | 22,627 | -0.12(-0.50%) |
May 25, 2022 | 24.52 | 24.52 | 23.84 | 23.98 | 18,095 | -0.15(-0.62%) |
May 24, 2022 | 23.41 | 24.21 | 23.41 | 24.13 | 22,856 | +0.08(+0.35%) |
May 23, 2022 | 23.63 | 24.19 | 23.07 | 24.05 | 22,268 | +0.83(+3.57%) |
May 20, 2022 | 22.80 | 23.40 | 22.70 | 23.22 | 30,762 | +0.70(+3.10%) |
May 19, 2022 | 23.08 | 23.23 | 22.49 | 22.52 | 36,063 | -0.71(-3.04%) |
May 18, 2022 | 23.94 | 23.94 | 22.96 | 23.23 | 19,781 | -0.97(-4.00%) |
May 17, 2022 | 23.49 | 24.48 | 23.08 | 24.20 | 20,897 | +1.08(+4.67%) |
May 16, 2022 | 23.56 | 23.74 | 22.90 | 23.12 | 21,835 | -0.47(-2.01%) |
May 13, 2022 | 24.69 | 24.69 | 23.49 | 23.59 | 30,484 | -0.86(-3.50%) |
May 12, 2022 | 24.10 | 24.64 | 23.96 | 24.45 | 58,388 | +0.39(+1.62%) |
May 11, 2022 | 24.04 | 24.54 | 24.01 | 24.06 | 61,354 | -0.06(-0.23%) |
May 10, 2022 | 24.34 | 24.81 | 23.52 | 24.11 | 69,751 | -0.22(-0.92%) |
May 09, 2022 | 23.98 | 24.47 | 23.60 | 24.34 | 98,993 | +0.01(+0.04%) |
May 06, 2022 | 23.57 | 25.26 | 23.54 | 24.33 | 211,241 | +0.64(+2.71%) |
May 05, 2022 | 24.60 | 24.60 | 23.30 | 23.69 | 33,675 | -1.18(-4.75%) |
May 04, 2022 | 23.85 | 24.97 | 23.73 | 24.87 | 24,042 | +0.90(+3.77%) |
May 03, 2022 | 23.32 | 24.07 | 23.26 | 23.97 | 22,421 | +0.58(+2.47%) |
May 02, 2022 | 23.84 | 24.09 | 22.89 | 23.39 | 31,819 | -0.38(-1.60%) |
Apr 29, 2022 | 24.75 | 24.75 | 23.68 | 23.77 | 21,786 | -0.93(-3.77%) |
Apr 28, 2022 | 23.92 | 24.78 | 23.45 | 24.70 | 28,632 | +1.22(+5.19%) |
Apr 27, 2022 | 23.32 | 23.72 | 23.23 | 23.48 | 20,269 | +0.19(+0.80%) |
Apr 26, 2022 | 23.96 | 24.10 | 23.27 | 23.30 | 24,720 | -0.84(-3.47%) |
Apr 25, 2022 | 24.01 | 24.13 | 23.58 | 24.13 | 26,823 | -0.08(-0.35%) |
Apr 22, 2022 | 25.67 | 25.67 | 24.19 | 24.22 | 11,475 | -0.31(-1.25%) |
Apr 21, 2022 | 25.06 | 25.12 | 24.29 | 24.52 | 13,259 | -0.25(-1.01%) |
Apr 20, 2022 | 24.80 | 25.05 | 24.55 | 24.77 | 17,024 | +0.01(+0.04%) |
Apr 19, 2022 | 24.40 | 24.89 | 24.40 | 24.77 | 14,173 | +0.80(+3.34%) |
Apr 18, 2022 | 24.22 | 24.45 | 23.80 | 23.97 | 16,966 | -0.20(-0.85%) |
Apr 14, 2022 | 24.75 | 24.76 | 24.00 | 24.17 | 18,894 | -0.46(-1.85%) |
Apr 13, 2022 | 24.42 | 24.74 | 24.18 | 24.63 | 16,586 | +0.39(+1.61%) |
Apr 12, 2022 | 24.27 | 24.44 | 23.84 | 24.24 | 16,983 | +0.18(+0.73%) |
Apr 11, 2022 | 24.37 | 24.50 | 23.69 | 24.06 | 18,414 | -0.34(-1.41%) |
Apr 08, 2022 | 25.01 | 25.44 | 24.30 | 24.40 | 19,012 | -0.73(-2.89%) |
Apr 07, 2022 | 24.87 | 25.13 | 24.61 | 25.13 | 17,651 | +0.18(+0.71%) |
Apr 06, 2022 | 25.29 | 25.29 | 24.73 | 24.95 | 19,485 | -0.31(-1.22%) |
Apr 05, 2022 | 25.25 | 25.36 | 23.84 | 25.26 | 31,563 | +0.00(+0.00%) |
Apr 04, 2022 | 25.68 | 25.68 | 24.93 | 25.26 | 17,108 | -0.28(-1.09%) |
Apr 01, 2022 | 25.54 | 25.79 | 25.34 | 25.54 | 19,488 | -0.18(-0.69%) |
Mar 31, 2022 | 25.85 | 25.87 | 25.36 | 25.71 | 33,221 | -0.17(-0.65%) |
Mar 30, 2022 | 26.42 | 26.84 | 25.60 | 25.88 | 42,756 | -0.83(-3.10%) |
Mar 29, 2022 | 26.49 | 26.77 | 26.36 | 26.71 | 21,672 | +0.53(+2.03%) |
Mar 28, 2022 | 26.48 | 26.63 | 25.97 | 26.18 | 26,669 | -0.67(-2.49%) |
Mar 25, 2022 | 26.55 | 27.16 | 26.49 | 26.85 | 22,010 | +0.18(+0.66%) |
Mar 24, 2022 | 26.31 | 26.93 | 26.24 | 26.67 | 12,783 | +0.43(+1.63%) |
Mar 23, 2022 | 27.25 | 27.25 | 26.24 | 26.24 | 15,582 | -1.28(-4.66%) |
Mar 22, 2022 | 27.22 | 27.73 | 27.22 | 27.53 | 17,819 | +0.51(+1.89%) |
Mar 21, 2022 | 27.13 | 27.37 | 26.88 | 27.02 | 16,213 | -0.36(-1.33%) |
Mar 18, 2022 | 27.18 | 27.88 | 26.73 | 27.38 | 71,342 | +0.18(+0.65%) |
Mar 17, 2022 | 27.03 | 27.47 | 26.98 | 27.20 | 23,287 | +0.01(+0.03%) |
Mar 16, 2022 | 26.89 | 27.23 | 26.08 | 27.19 | 29,706 | +0.62(+2.33%) |
Mar 15, 2022 | 26.38 | 26.87 | 26.38 | 26.57 | 18,697 | +0.17(+0.63%) |
Mar 14, 2022 | 27.01 | 27.01 | 25.81 | 26.41 | 19,253 | -0.29(-1.07%) |
Mar 11, 2022 | 26.81 | 27.86 | 26.66 | 26.69 | 21,161 | +0.15(+0.56%) |
Mar 10, 2022 | 26.49 | 26.74 | 26.46 | 26.55 | 13,109 | -0.14(-0.52%) |
Mar 09, 2022 | 26.49 | 26.72 | 25.86 | 26.68 | 24,923 | +0.40(+1.51%) |
Mar 08, 2022 | 26.27 | 26.48 | 26.15 | 26.29 | 24,144 | -0.08(-0.32%) |
Mar 07, 2022 | 26.72 | 26.72 | 26.16 | 26.37 | 36,873 | -0.31(-1.14%) |
Mar 04, 2022 | 26.76 | 26.93 | 26.38 | 26.68 | 13,070 | -0.44(-1.64%) |
Mar 03, 2022 | 27.18 | 27.30 | 26.56 | 27.12 | 13,455 | +0.06(+0.24%) |
Mar 02, 2022 | 26.87 | 27.66 | 26.74 | 27.05 | 21,116 | +0.64(+2.42%) |
Mar 01, 2022 | 26.66 | 26.73 | 25.91 | 26.42 | 49,123 | -0.19(-0.70%) |
Feb 28, 2022 | 26.69 | 26.83 | 26.21 | 26.60 | 32,277 | -0.23(-0.86%) |
Feb 25, 2022 | 26.43 | 27.26 | 26.53 | 26.83 | 24,762 | +0.56(+2.15%) |
Feb 24, 2022 | 26.37 | 26.57 | 25.60 | 26.27 | 24,251 | -0.33(-1.25%) |
Feb 23, 2022 | 26.60 | 26.70 | 26.45 | 26.60 | 34,855 | -0.17(-0.62%) |
Feb 22, 2022 | 27.22 | 27.60 | 26.77 | 26.77 | 26,420 | -0.63(-2.30%) |
Feb 18, 2022 | 27.40 | 0 | -0.13(-0.47%) | |||
Feb 17, 2022 | 27.74 | 27.94 | 27.53 | 27.53 | 42,841 | -0.25(-0.90%) |
Feb 16, 2022 | 27.63 | 27.85 | 27.33 | 27.78 | 14,674 | +0.22(+0.81%) |
Feb 15, 2022 | 27.26 | 27.67 | 27.02 | 27.55 | 21,852 | +0.54(+1.99%) |
Feb 14, 2022 | 27.18 | 27.64 | 26.83 | 27.02 | 13,245 | -0.09(-0.34%) |
Feb 11, 2022 | 26.66 | 27.30 | 26.66 | 27.11 | 21,079 | +0.36(+1.35%) |
Feb 10, 2022 | 26.46 | 27.09 | 26.21 | 26.75 | 40,974 | +0.23(+0.87%) |
Feb 09, 2022 | 27.11 | 27.38 | 26.27 | 26.52 | 55,505 | -0.58(-2.15%) |
Feb 08, 2022 | 26.71 | 27.19 | 26.71 | 27.10 | 32,587 | +0.20(+0.76%) |
Feb 07, 2022 | 26.33 | 26.91 | 26.30 | 26.90 | 24,307 | +0.43(+1.61%) |
Feb 04, 2022 | 26.27 | 26.57 | 26.07 | 26.47 | 16,325 | +0.09(+0.35%) |
Feb 03, 2022 | 26.12 | 26.38 | 25,472 | +0.15(+0.56%) | ||
Feb 02, 2022 | 26.16 | 26.49 | 25.96 | 26.23 | 37,449 | +0.03(+0.11%) |
Feb 01, 2022 | 26.26 | 26.34 | 25.57 | 26.20 | 41,821 | -0.01(-0.05%) |
Jan 31, 2022 | 26.20 | 26.30 | 26.22 | 21,762 | -0.14(-0.54%) | |
Jan 28, 2022 | 26.39 | 27.04 | 25.84 | 26.36 | 27,024 | +0.11(+0.42%) |
Jan 27, 2022 | 25.91 | 26.47 | 25.57 | 26.25 | 28,828 | +0.74(+2.90%) |
Jan 26, 2022 | 26.59 | 26.85 | 25.14 | 25.51 | 22,269 | -0.73(-2.79%) |
Jan 25, 2022 | 25.92 | 26.56 | 25.77 | 26.24 | 15,446 | -0.21(-0.80%) |
Jan 24, 2022 | 25.79 | 26.78 | 25.70 | 26.45 | 25,470 | +0.49(+1.89%) |
Jan 21, 2022 | 25.67 | 26.52 | 25.67 | 25.96 | 29,097 | -0.06(-0.21%) |
Jan 20, 2022 | 26.11 | 26.80 | 25.92 | 26.02 | 27,557 | -0.19(-0.74%) |
Jan 19, 2022 | 26.92 | 26.92 | 26.14 | 26.21 | 17,055 | -0.51(-1.90%) |
Jan 18, 2022 | 27.12 | 27.57 | 26.56 | 26.72 | 29,220 | -0.56(-2.07%) |
Jan 14, 2022 | 27.29 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 27.38 | 27.84 | 27.25 | 27.35 | 25,318 | +0.27(+0.99%) |
Jan 12, 2022 | 27.41 | 27.41 | 26.97 | 27.08 | 35,778 | -0.17(-0.61%) |
Jan 11, 2022 | 27.22 | 27.66 | 27.15 | 27.25 | 26,862 | -0.05(-0.17%) |
Jan 10, 2022 | 27.60 | 27.67 | 27.09 | 27.30 | 11,192 | -0.23(-0.84%) |
Jan 07, 2022 | 27.60 | 27.92 | 27.41 | 27.53 | 14,257 | -0.12(-0.44%) |
Jan 06, 2022 | 26.99 | 27.71 | 26.75 | 27.65 | 38,138 | +0.69(+2.57%) |
Jan 05, 2022 | 27.43 | 27.72 | 26.71 | 26.95 | 26,091 | -0.31(-1.15%) |
Jan 04, 2022 | 27.11 | 27.52 | 27.09 | 27.27 | 48,536 | +0.26(+0.96%) |
Jan 03, 2022 | 27.06 | 27.30 | 26.43 | 27.01 | 23,707 | -0.08(-0.31%) |
Dec 31, 2021 | 26.82 | 27.45 | 26.49 | 27.09 | 21,161 | +0.16(+0.58%) |
Dec 30, 2021 | 27.47 | 27.48 | 26.80 | 26.93 | 18,562 | -0.50(-1.82%) |
Dec 29, 2021 | 27.18 | 27.62 | 27.18 | 27.43 | 19,317 | +0.14(+0.51%) |
Dec 28, 2021 | 27.45 | 27.45 | 27.23 | 27.30 | 16,155 | +0.01(+0.03%) |
Dec 27, 2021 | 27.00 | 27.49 | 27.00 | 27.29 | 10,965 | -0.03(-0.10%) |
Dec 23, 2021 | 26.70 | 27.48 | 26.70 | 27.31 | 41,428 | +0.62(+2.32%) |
Dec 22, 2021 | 26.46 | 27.06 | 26.11 | 26.69 | 21,123 | +0.19(+0.70%) |
Dec 21, 2021 | 26.82 | 26.84 | 26.28 | 26.51 | 27,277 | -0.17(-0.66%) |
Dec 20, 2021 | 25.66 | 26.73 | 25.07 | 26.68 | 64,271 | +0.95(+3.68%) |
Dec 17, 2021 | 25.73 | 26.40 | 25.30 | 25.74 | 171,183 | -0.03(-0.11%) |
Dec 16, 2021 | 26.08 | 26.32 | 25.14 | 25.76 | 208,749 | +0.17(+0.68%) |
Dec 15, 2021 | 26.05 | 26.93 | 25.52 | 25.59 | 108,906 | -0.15(-0.57%) |
Dec 14, 2021 | 26.39 | 26.68 | 25.35 | 25.74 | 104,549 | -0.97(-3.64%) |
Dec 13, 2021 | 27.34 | 27.34 | 26.56 | 26.71 | 47,983 | -0.69(-2.50%) |
Dec 10, 2021 | 27.60 | 27.73 | 26.96 | 27.39 | 34,638 | -0.21(-0.77%) |
Dec 09, 2021 | 28.55 | 28.62 | 27.59 | 27.60 | 43,001 | -1.33(-4.61%) |
Dec 08, 2021 | 29.00 | 29.09 | 28.67 | 28.94 | 8,582 | +0.02(+0.06%) |
Dec 07, 2021 | 29.35 | 29.88 | 28.40 | 28.92 | 24,398 | +0.06(+0.22%) |
Dec 06, 2021 | 28.51 | 29.70 | 28.35 | 28.86 | 24,675 | +0.62(+2.18%) |
Dec 03, 2021 | 28.63 | 29.09 | 28.24 | 28.24 | 13,573 | -0.98(-3.34%) |
Dec 02, 2021 | 29.01 | 29.90 | 28.44 | 29.21 | 19,181 | +0.49(+1.70%) |
Dec 01, 2021 | 28.46 | 29.76 | 28.46 | 28.73 | 34,469 | +1.03(+3.72%) |
Nov 30, 2021 | 27.96 | 28.62 | 27.91 | 27.70 | 75,060 | -0.61(-2.15%) |
Nov 29, 2021 | 28.75 | 29.22 | 28.27 | 28.30 | 33,345 | -0.04(-0.13%) |
Nov 26, 2021 | 29.20 | 30.57 | 28.23 | 28.34 | 25,738 | -1.93(-6.38%) |
Nov 24, 2021 | 29.95 | 30.61 | 29.56 | 30.27 | 19,298 | +0.36(+1.20%) |
Nov 23, 2021 | 30.24 | 30.69 | 29.49 | 29.91 | 27,170 | -0.11(-0.37%) |
Nov 22, 2021 | 30.31 | 30.71 | 29.52 | 30.02 | 32,087 | +0.13(+0.43%) |
Nov 19, 2021 | 29.05 | 30.87 | 28.27 | 29.89 | 36,347 | +0.47(+1.59%) |
Nov 18, 2021 | 30.69 | 29.51 | 28.97 | 29.43 | 46,249 | -1.17(-3.82%) |
Nov 17, 2021 | 31.51 | 31.51 | 30.45 | 30.59 | 18,871 | -1.34(-4.21%) |
Nov 16, 2021 | 31.01 | 32.13 | 31.01 | 31.94 | 26,271 | -0.28(-0.86%) |
Nov 15, 2021 | 32.09 | 32.88 | 31.28 | 32.21 | 29,649 | +0.26(+0.81%) |
Nov 12, 2021 | 32.34 | 32.34 | 31.74 | 31.96 | 9,021 | -0.89(-2.72%) |
Nov 11, 2021 | 33.12 | 33.12 | 32.25 | 32.85 | 9,625 | -0.05(-0.14%) |
Nov 10, 2021 | 32.70 | 33.49 | 32.89 | 19,835 | -0.04(-0.11%) | |
Nov 09, 2021 | 33.55 | 34.34 | 32.93 | 32.93 | 11,308 | -0.59(-1.76%) |
Nov 08, 2021 | 33.82 | 35.25 | 32.87 | 33.52 | 66,334 | -0.43(-1.27%) |
Nov 05, 2021 | 32.01 | 34.60 | 31.97 | 33.95 | 49,477 | +2.48(+7.86%) |
Nov 04, 2021 | 31.66 | 31.74 | 31.19 | 31.48 | 26,587 | -0.08(-0.26%) |
Nov 03, 2021 | 30.67 | 31.56 | 30.63 | 31.56 | 22,319 | +0.52(+1.69%) |
Nov 02, 2021 | 30.36 | 31.04 | 30.18 | 31.04 | 16,529 | +1.08(+3.59%) |
Nov 01, 2021 | 29.36 | 30.37 | 28.78 | 29.96 | 17,579 | +1.07(+3.69%) |
Oct 29, 2021 | 29.71 | 29.71 | 28.50 | 28.89 | 14,607 | -1.05(-3.50%) |
Oct 28, 2021 | 29.72 | 29.95 | 29.35 | 29.94 | 4,716 | +1.19(+4.13%) |
Oct 27, 2021 | 28.79 | 29.95 | 28.75 | 28.75 | 16,107 | -0.22(-0.76%) |
Oct 26, 2021 | 28.97 | 28.97 | 21,248 | +0.04(+0.13%) | ||
Oct 25, 2021 | 28.29 | 28.94 | 27.85 | 28.94 | 11,106 | +0.94(+3.35%) |
Oct 22, 2021 | 27.65 | 28.20 | 26.98 | 28.00 | 9,449 | +0.26(+0.93%) |
Oct 21, 2021 | 27.93 | 28.45 | 27.74 | 27.74 | 8,746 | +0.03(+0.10%) |
Oct 20, 2021 | 27.46 | 28.26 | 27.46 | 27.71 | 13,315 | +0.21(+0.77%) |
Oct 19, 2021 | 29.54 | 29.78 | 27.06 | 27.50 | 21,517 | -1.79(-6.12%) |
Oct 18, 2021 | 29.09 | 29.40 | 28.95 | 29.30 | 8,023 | +0.48(+1.66%) |
Oct 15, 2021 | 29.71 | 30.69 | 28.78 | 28.82 | 34,351 | -0.24(-0.82%) |
Oct 14, 2021 | 28.98 | 29.19 | 28.35 | 29.06 | 13,626 | +0.17(+0.57%) |
Oct 13, 2021 | 28.56 | 28.89 | 28.12 | 28.89 | 7,692 | +0.46(+1.62%) |
Oct 12, 2021 | 27.56 | 28.43 | 27.42 | 28.43 | 7,746 | +0.66(+2.39%) |
Oct 11, 2021 | 28.57 | 28.63 | 27.69 | 27.77 | 7,065 | -0.48(-1.69%) |
Oct 08, 2021 | 28.79 | 28.79 | 28.25 | 28.25 | 3,740 | -0.43(-1.51%) |
Oct 07, 2021 | 28.33 | 28.96 | 28.08 | 28.68 | 12,761 | +0.47(+1.66%) |
Oct 06, 2021 | 28.34 | 28.34 | 28.00 | 28.21 | 8,930 | -0.08(-0.29%) |
Oct 05, 2021 | 27.54 | 28.96 | 27.37 | 28.29 | 15,115 | +1.08(+3.96%) |
Oct 04, 2021 | 27.85 | 28.08 | 26.82 | 27.22 | 13,868 | -0.48(-1.73%) |