Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.31 | 26.70 | 26.24 | 26.27 | 79,403 | -0.07(-0.28%) |
Sep 29, 2022 | 26.48 | 26.48 | 26.10 | 26.34 | 94,441 | -0.28(-1.06%) |
Sep 28, 2022 | 26.51 | 26.79 | 26.34 | 26.63 | 68,496 | +0.26(+1.00%) |
Sep 27, 2022 | 26.70 | 26.83 | 26.23 | 26.36 | 106,165 | -0.17(-0.65%) |
Sep 26, 2022 | 26.35 | 26.72 | 26.26 | 26.54 | 91,992 | +0.00(+0.00%) |
Sep 23, 2022 | 26.65 | 26.65 | 26.29 | 26.54 | 82,380 | -0.28(-1.05%) |
Sep 22, 2022 | 27.27 | 27.27 | 26.66 | 26.82 | 92,935 | -0.30(-1.10%) |
Sep 21, 2022 | 27.50 | 27.58 | 27.08 | 27.12 | 141,377 | -0.21(-0.76%) |
Sep 20, 2022 | 27.12 | 27.36 | 27.12 | 27.33 | 81,821 | +0.04(+0.13%) |
Sep 19, 2022 | 26.52 | 27.43 | 26.35 | 27.29 | 86,818 | +0.73(+2.74%) |
Sep 16, 2022 | 26.52 | 26.61 | 26.21 | 26.56 | 428,063 | -0.06(-0.24%) |
Sep 15, 2022 | 26.56 | 26.89 | 26.47 | 26.63 | 104,887 | -0.02(-0.07%) |
Sep 14, 2022 | 26.57 | 26.71 | 26.37 | 26.64 | 80,236 | +0.03(+0.10%) |
Sep 13, 2022 | 27.30 | 27.35 | 26.53 | 26.62 | 85,025 | -0.89(-3.24%) |
Sep 12, 2022 | 27.49 | 27.74 | 27.36 | 27.51 | 59,620 | +0.02(+0.07%) |
Sep 09, 2022 | 27.36 | 27.57 | 27.31 | 27.49 | 53,083 | +0.31(+1.14%) |
Sep 08, 2022 | 26.97 | 27.30 | 26.75 | 27.18 | 51,953 | -0.01(-0.03%) |
Sep 07, 2022 | 26.99 | 27.21 | 26.65 | 27.19 | 72,816 | +0.41(+1.53%) |
Sep 06, 2022 | 27.36 | 27.36 | 26.57 | 26.78 | 60,446 | -0.36(-1.34%) |
Sep 02, 2022 | 27.50 | 28.48 | 26.93 | 27.14 | 69,440 | -0.12(-0.43%) |
Sep 01, 2022 | 27.20 | 27.37 | 27.07 | 27.26 | 94,145 | +0.12(+0.43%) |
Aug 31, 2022 | 27.25 | 27.81 | 27.14 | 27.14 | 83,627 | -0.15(-0.53%) |
Aug 30, 2022 | 27.16 | 27.43 | 27.05 | 27.29 | 50,163 | +0.05(+0.20%) |
Aug 29, 2022 | 27.60 | 27.60 | 27.20 | 27.23 | 59,426 | -0.39(-1.41%) |
Aug 26, 2022 | 28.03 | 28.07 | 27.55 | 27.62 | 77,963 | -0.24(-0.85%) |
Aug 25, 2022 | 27.91 | 28.13 | 27.75 | 27.86 | 90,139 | +0.10(+0.36%) |
Aug 24, 2022 | 28.12 | 28.16 | 27.72 | 27.76 | 61,701 | -0.47(-1.67%) |
Aug 23, 2022 | 28.49 | 28.71 | 28.23 | 28.23 | 89,245 | -0.17(-0.61%) |
Aug 22, 2022 | 28.76 | 28.76 | 28.22 | 28.41 | 71,852 | -0.45(-1.57%) |
Aug 19, 2022 | 28.82 | 28.93 | 28.64 | 28.86 | 134,456 | -0.14(-0.47%) |
Aug 18, 2022 | 29.02 | 29.12 | 28.79 | 29.00 | 61,643 | +0.07(+0.25%) |
Aug 17, 2022 | 29.03 | 29.04 | 28.77 | 28.92 | 59,735 | -0.29(-0.99%) |
Aug 16, 2022 | 28.90 | 29.28 | 28.90 | 29.21 | 85,691 | +0.32(+1.10%) |
Aug 15, 2022 | 28.38 | 28.93 | 28.34 | 28.90 | 55,712 | +0.27(+0.95%) |
Aug 12, 2022 | 28.36 | 28.62 | 28.35 | 28.62 | 72,535 | +0.35(+1.22%) |
Aug 11, 2022 | 28.23 | 28.38 | 27.98 | 28.28 | 57,593 | +0.25(+0.91%) |
Aug 10, 2022 | 27.88 | 28.20 | 27.88 | 28.02 | 91,014 | +0.34(+1.21%) |
Aug 09, 2022 | 27.50 | 27.69 | 27.26 | 27.69 | 94,557 | +0.30(+1.09%) |
Aug 08, 2022 | 27.33 | 27.72 | 27.19 | 27.39 | 98,816 | +0.05(+0.20%) |
Aug 05, 2022 | 26.98 | 27.38 | 26.70 | 27.33 | 61,781 | +0.46(+1.72%) |
Aug 04, 2022 | 27.22 | 27.22 | 26.79 | 26.87 | 59,723 | -0.33(-1.22%) |
Aug 03, 2022 | 27.14 | 27.37 | 26.90 | 27.20 | 55,131 | +0.20(+0.73%) |
Aug 02, 2022 | 27.18 | 27.20 | 26.88 | 27.01 | 53,843 | -0.22(-0.79%) |
Aug 01, 2022 | 27.72 | 27.72 | 27.03 | 27.22 | 66,810 | -0.50(-1.81%) |
Jul 29, 2022 | 27.10 | 27.88 | 27.10 | 27.72 | 198,499 | +0.66(+2.45%) |
Jul 28, 2022 | 26.83 | 27.12 | 26.40 | 27.06 | 107,966 | +0.20(+0.73%) |
Jul 27, 2022 | 26.00 | 26.88 | 25.97 | 26.86 | 133,294 | +1.19(+4.65%) |
Jul 26, 2022 | 25.58 | 26.07 | 25.00 | 25.67 | 106,133 | +0.21(+0.81%) |
Jul 25, 2022 | 25.07 | 25.46 | 25.07 | 25.46 | 70,139 | +0.43(+1.72%) |
Jul 22, 2022 | 24.93 | 25.10 | 24.76 | 25.03 | 75,412 | +0.04(+0.14%) |
Jul 21, 2022 | 24.71 | 25.00 | 24.68 | 25.00 | 62,959 | -0.01(-0.04%) |
Jul 20, 2022 | 24.69 | 25.04 | 24.54 | 25.01 | 80,464 | +0.31(+1.27%) |
Jul 19, 2022 | 24.53 | 24.87 | 24.52 | 24.69 | 77,004 | +0.40(+1.66%) |
Jul 18, 2022 | 24.20 | 24.45 | 24.18 | 24.29 | 280,337 | +0.40(+1.69%) |
Jul 15, 2022 | 23.57 | 24.03 | 23.35 | 23.89 | 91,605 | +0.65(+2.78%) |
Jul 14, 2022 | 23.18 | 23.31 | 22.98 | 23.24 | 108,510 | -0.18(-0.77%) |
Jul 13, 2022 | 23.81 | 24.39 | 23.41 | 23.42 | 76,773 | -0.54(-2.25%) |
Jul 12, 2022 | 23.86 | 24.17 | 23.86 | 23.96 | 73,141 | +0.07(+0.30%) |
Jul 11, 2022 | 23.69 | 24.07 | 23.65 | 23.89 | 42,560 | -0.05(-0.22%) |
Jul 08, 2022 | 23.80 | 23.96 | 23.47 | 23.94 | 107,628 | -0.27(-1.11%) |
Jul 07, 2022 | 24.66 | 24.66 | 24.15 | 24.21 | 101,172 | -0.17(-0.70%) |
Jul 06, 2022 | 24.26 | 24.39 | 23.97 | 24.38 | 73,875 | -0.01(-0.04%) |
Jul 05, 2022 | 24.04 | 25.23 | 23.69 | 24.39 | 93,355 | +0.03(+0.11%) |
Jul 01, 2022 | 23.72 | 24.39 | 23.63 | 24.36 | 97,817 | +0.51(+2.14%) |
Jun 30, 2022 | 23.67 | 23.98 | 23.47 | 23.85 | 130,373 | -0.05(-0.23%) |
Jun 29, 2022 | 24.39 | 24.39 | 23.84 | 23.90 | 87,493 | -0.48(-1.99%) |
Jun 28, 2022 | 24.63 | 24.88 | 24.35 | 24.39 | 148,620 | -0.04(-0.15%) |
Jun 27, 2022 | 24.81 | 24.83 | 24.40 | 24.42 | 109,007 | -0.16(-0.66%) |
Jun 24, 2022 | 24.43 | 24.86 | 24.43 | 24.58 | 742,536 | +0.22(+0.88%) |
Jun 23, 2022 | 24.76 | 24.94 | 24.24 | 24.37 | 99,494 | -0.47(-1.88%) |
Jun 22, 2022 | 24.29 | 24.92 | 24.29 | 24.84 | 115,382 | +0.22(+0.91%) |
Jun 21, 2022 | 24.45 | 24.73 | 24.19 | 24.61 | 124,978 | +0.62(+2.58%) |
Jun 17, 2022 | 23.72 | 24.28 | 23.72 | 23.99 | 166,161 | +0.21(+0.87%) |
Jun 16, 2022 | 24.16 | 24.16 | 23.70 | 23.79 | 136,189 | -0.66(-2.71%) |
Jun 15, 2022 | 24.21 | 24.67 | 24.16 | 24.45 | 195,612 | +0.24(+1.00%) |
Jun 14, 2022 | 23.80 | 24.24 | 23.64 | 24.21 | 339,757 | +0.03(+0.11%) |
Jun 13, 2022 | 24.53 | 24.65 | 24.09 | 24.18 | 98,516 | -0.35(-1.43%) |
Jun 10, 2022 | 24.73 | 25.29 | 24.34 | 24.53 | 184,427 | -0.43(-1.72%) |
Jun 09, 2022 | 25.81 | 25.81 | 24.93 | 24.96 | 68,856 | -0.48(-1.90%) |
Jun 08, 2022 | 25.73 | 25.83 | 25.36 | 25.45 | 163,697 | -0.51(-1.97%) |
Jun 07, 2022 | 25.90 | 26.00 | 25.71 | 25.96 | 56,200 | -0.04(-0.14%) |
Jun 06, 2022 | 25.81 | 26.01 | 25.69 | 25.99 | 63,574 | +0.34(+1.33%) |
Jun 03, 2022 | 25.85 | 25.85 | 25.52 | 25.65 | 82,374 | -0.21(-0.80%) |
Jun 02, 2022 | 25.45 | 25.89 | 24.72 | 25.86 | 58,123 | +0.34(+1.34%) |
Jun 01, 2022 | 25.68 | 25.71 | 25.32 | 25.52 | 92,777 | -0.11(-0.42%) |
May 31, 2022 | 25.19 | 25.71 | 24.87 | 25.62 | 225,086 | +0.43(+1.71%) |
May 27, 2022 | 25.12 | 25.21 | 25.00 | 25.19 | 102,105 | +0.21(+0.83%) |
May 26, 2022 | 24.83 | 25.11 | 24.83 | 24.99 | 70,469 | +0.21(+0.83%) |
May 25, 2022 | 24.73 | 25.16 | 24.71 | 24.78 | 78,352 | +0.04(+0.15%) |
May 24, 2022 | 24.41 | 24.80 | 24.13 | 24.75 | 79,425 | +0.22(+0.91%) |
May 23, 2022 | 24.75 | 24.93 | 24.43 | 24.52 | 146,105 | +0.21(+0.85%) |
May 20, 2022 | 24.07 | 24.41 | 23.88 | 24.32 | 92,171 | +0.38(+1.57%) |
May 19, 2022 | 24.21 | 24.53 | 23.94 | 23.94 | 117,631 | -0.44(-1.80%) |
May 18, 2022 | 24.44 | 24.51 | 24.13 | 24.38 | 86,037 | -0.20(-0.80%) |
May 17, 2022 | 24.36 | 24.61 | 24.30 | 24.58 | 77,597 | +0.48(+2.01%) |
May 16, 2022 | 24.05 | 24.30 | 23.81 | 24.09 | 75,384 | -0.06(-0.26%) |
May 13, 2022 | 24.63 | 24.69 | 24.04 | 24.15 | 75,901 | -0.28(-1.14%) |
May 12, 2022 | 24.39 | 24.49 | 23.84 | 24.43 | 107,243 | +0.01(+0.04%) |
May 11, 2022 | 24.67 | 24.89 | 24.41 | 24.42 | 113,785 | -0.09(-0.37%) |
May 10, 2022 | 24.58 | 24.95 | 24.14 | 24.51 | 245,724 | +0.11(+0.44%) |
May 09, 2022 | 24.50 | 24.60 | 24.15 | 24.41 | 182,626 | -0.28(-1.13%) |
May 06, 2022 | 24.97 | 25.11 | 24.33 | 24.68 | 144,910 | -0.15(-0.61%) |
May 05, 2022 | 25.27 | 25.30 | 24.75 | 24.84 | 160,343 | -0.66(-2.60%) |
May 04, 2022 | 24.89 | 25.53 | 24.71 | 25.50 | 83,254 | +0.72(+2.89%) |
May 03, 2022 | 24.54 | 25.00 | 24.41 | 24.78 | 81,984 | +0.10(+0.39%) |
May 02, 2022 | 24.41 | 24.92 | 24.22 | 24.69 | 148,203 | +0.43(+1.79%) |
Apr 29, 2022 | 24.68 | 25.06 | 24.24 | 24.25 | 159,863 | -0.50(-2.04%) |
Apr 28, 2022 | 24.73 | 25.30 | 24.54 | 24.76 | 162,331 | -0.23(-0.92%) |
Apr 27, 2022 | 25.43 | 26.21 | 24.96 | 24.99 | 151,160 | -0.61(-2.38%) |
Apr 26, 2022 | 27.77 | 28.00 | 25.53 | 25.60 | 186,333 | -0.89(-3.37%) |
Apr 25, 2022 | 26.62 | 26.71 | 25.93 | 26.49 | 120,413 | -0.39(-1.45%) |
Apr 22, 2022 | 27.10 | 27.27 | 26.83 | 26.88 | 62,298 | -0.32(-1.17%) |
Apr 21, 2022 | 27.70 | 27.85 | 27.16 | 27.20 | 58,470 | -0.35(-1.28%) |
Apr 20, 2022 | 27.53 | 27.86 | 27.05 | 27.55 | 85,177 | +0.31(+1.14%) |
Apr 19, 2022 | 26.72 | 27.30 | 26.69 | 27.24 | 170,403 | +0.64(+2.39%) |
Apr 18, 2022 | 26.62 | 26.70 | 26.43 | 26.60 | 59,070 | +0.17(+0.64%) |
Apr 14, 2022 | 26.71 | 26.91 | 26.39 | 26.44 | 85,684 | -0.32(-1.19%) |
Apr 13, 2022 | 26.31 | 26.76 | 26.31 | 26.76 | 66,988 | +0.30(+1.14%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.37 | 26.45 | 87,563 | -0.18(-0.66%) |
Apr 11, 2022 | 26.68 | 27.09 | 26.62 | 26.63 | 55,779 | -0.03(-0.10%) |
Apr 08, 2022 | 27.05 | 27.05 | 26.57 | 26.66 | 66,774 | -0.12(-0.46%) |
Apr 07, 2022 | 27.12 | 27.13 | 26.64 | 26.78 | 74,042 | -0.35(-1.30%) |
Apr 06, 2022 | 27.37 | 27.49 | 27.12 | 27.14 | 73,386 | -0.26(-0.94%) |
Apr 05, 2022 | 27.72 | 27.93 | 27.32 | 27.39 | 66,834 | -0.35(-1.28%) |
Apr 04, 2022 | 27.94 | 28.24 | 27.56 | 27.75 | 123,225 | -0.26(-0.92%) |
Apr 01, 2022 | 27.98 | 28.12 | 27.69 | 28.00 | 139,541 | +0.31(+1.12%) |
Mar 31, 2022 | 27.72 | 27.84 | 27.55 | 27.69 | 82,952 | +0.04(+0.16%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.47 | 27.65 | 93,760 | -0.80(-2.80%) |
Mar 29, 2022 | 28.61 | 28.99 | 28.27 | 28.44 | 75,294 | -0.04(-0.16%) |
Mar 28, 2022 | 28.60 | 28.69 | 28.21 | 28.49 | 61,075 | -0.23(-0.80%) |
Mar 25, 2022 | 28.42 | 28.89 | 28.42 | 28.72 | 59,432 | +0.42(+1.50%) |
Mar 24, 2022 | 28.15 | 28.37 | 27.77 | 28.29 | 69,664 | +0.36(+1.30%) |
Mar 23, 2022 | 28.82 | 29.09 | 27.89 | 27.93 | 51,781 | -0.90(-3.13%) |
Mar 22, 2022 | 28.97 | 29.38 | 28.68 | 28.83 | 66,479 | +0.13(+0.46%) |
Mar 21, 2022 | 28.84 | 29.05 | 28.42 | 28.70 | 166,697 | +0.07(+0.25%) |
Mar 18, 2022 | 28.98 | 29.18 | 28.27 | 28.63 | 458,936 | -0.35(-1.22%) |
Mar 17, 2022 | 29.04 | 29.26 | 28.59 | 28.98 | 94,860 | -0.12(-0.43%) |
Mar 16, 2022 | 29.05 | 29.28 | 28.78 | 29.11 | 98,593 | +0.24(+0.83%) |
Mar 15, 2022 | 28.96 | 29.17 | 28.59 | 28.87 | 87,890 | -0.02(-0.06%) |
Mar 14, 2022 | 28.85 | 29.29 | 28.71 | 28.89 | 84,702 | +0.40(+1.40%) |
Mar 11, 2022 | 28.28 | 28.66 | 28.14 | 28.49 | 68,695 | +0.42(+1.51%) |
Mar 10, 2022 | 27.83 | 28.20 | 27.76 | 28.06 | 48,248 | +0.11(+0.38%) |
Mar 09, 2022 | 28.56 | 28.56 | 27.84 | 27.96 | 91,646 | +0.13(+0.48%) |
Mar 08, 2022 | 27.95 | 28.30 | 27.69 | 27.83 | 89,572 | +0.10(+0.35%) |
Mar 07, 2022 | 28.35 | 28.44 | 27.73 | 27.73 | 84,390 | -0.66(-2.34%) |
Mar 04, 2022 | 28.59 | 28.86 | 28.22 | 28.39 | 70,791 | -0.63(-2.16%) |
Mar 03, 2022 | 28.83 | 29.11 | 28.70 | 29.02 | 71,973 | +0.19(+0.68%) |
Mar 02, 2022 | 27.39 | 28.95 | 27.39 | 28.82 | 119,420 | +1.77(+6.54%) |
Mar 01, 2022 | 27.58 | 27.58 | 26.65 | 27.06 | 143,050 | -0.61(-2.21%) |
Feb 28, 2022 | 27.60 | 27.79 | 27.49 | 27.67 | 94,228 | -0.30(-1.08%) |
Feb 25, 2022 | 27.40 | 27.99 | 27.48 | 27.97 | 66,768 | +0.67(+2.46%) |
Feb 24, 2022 | 27.27 | 27.30 | 26.50 | 27.29 | 95,040 | -0.67(-2.40%) |
Feb 23, 2022 | 28.54 | 28.68 | 27.90 | 27.97 | 64,100 | -0.37(-1.31%) |
Feb 22, 2022 | 28.70 | 28.72 | 28.21 | 28.34 | 88,862 | -0.24(-0.84%) |
Feb 18, 2022 | 28.58 | 0 | +0.30(+1.06%) | |||
Feb 17, 2022 | 28.61 | 28.86 | 28.02 | 28.28 | 73,637 | -0.46(-1.60%) |
Feb 16, 2022 | 28.64 | 28.93 | 28.48 | 28.74 | 39,173 | +0.00(+0.00%) |
Feb 15, 2022 | 28.59 | 28.98 | 28.54 | 28.74 | 51,861 | +0.39(+1.37%) |
Feb 14, 2022 | 28.68 | 28.88 | 28.27 | 28.35 | 80,840 | -0.19(-0.65%) |
Feb 11, 2022 | 28.28 | 28.87 | 28.27 | 28.53 | 78,716 | +0.19(+0.66%) |
Feb 10, 2022 | 28.84 | 28.84 | 28.13 | 28.35 | 199,193 | -0.14(-0.50%) |
Feb 09, 2022 | 29.35 | 29.35 | 28.41 | 28.49 | 84,226 | -0.89(-3.04%) |
Feb 08, 2022 | 29.02 | 29.48 | 28.95 | 29.38 | 75,024 | +0.52(+1.81%) |
Feb 07, 2022 | 29.11 | 29.18 | 28.63 | 28.86 | 67,239 | -0.04(-0.15%) |
Feb 04, 2022 | 29.06 | 29.14 | 28.53 | 28.90 | 74,399 | +0.06(+0.21%) |
Feb 03, 2022 | 28.71 | 28.84 | 85,450 | +0.13(+0.46%) | ||
Feb 02, 2022 | 29.04 | 29.04 | 28.45 | 28.71 | 95,052 | -0.24(-0.82%) |
Feb 01, 2022 | 28.81 | 28.96 | 28.43 | 28.95 | 95,291 | -0.05(-0.18%) |
Jan 31, 2022 | 28.57 | 29.00 | 99,924 | +0.14(+0.49%) | ||
Jan 28, 2022 | 28.67 | 29.00 | 28.27 | 28.86 | 113,971 | +0.19(+0.67%) |
Jan 27, 2022 | 29.24 | 29.47 | 28.44 | 28.67 | 96,211 | -0.52(-1.77%) |
Jan 26, 2022 | 29.74 | 30.29 | 28.55 | 29.18 | 132,328 | -0.32(-1.10%) |
Jan 25, 2022 | 29.52 | 29.61 | 28.80 | 29.51 | 176,247 | +0.42(+1.44%) |
Jan 24, 2022 | 28.17 | 29.10 | 28.00 | 29.09 | 156,232 | +0.68(+2.40%) |
Jan 21, 2022 | 28.08 | 28.95 | 28.03 | 28.41 | 119,281 | +0.13(+0.46%) |
Jan 20, 2022 | 28.68 | 29.10 | 28.23 | 28.27 | 76,661 | -0.58(-2.00%) |
Jan 19, 2022 | 29.41 | 29.47 | 28.74 | 28.85 | 81,805 | -0.43(-1.46%) |
Jan 18, 2022 | 29.12 | 29.52 | 29.12 | 29.28 | 114,175 | -0.11(-0.39%) |
Jan 14, 2022 | 29.39 | 0 | +0.41(+1.42%) | |||
Jan 13, 2022 | 28.95 | 29.15 | 28.95 | 28.98 | 120,587 | +0.11(+0.39%) |
Jan 12, 2022 | 29.00 | 29.04 | 28.66 | 28.87 | 108,098 | -0.15(-0.51%) |
Jan 11, 2022 | 29.16 | 29.16 | 28.72 | 29.02 | 62,308 | +0.02(+0.06%) |
Jan 10, 2022 | 29.46 | 29.46 | 28.89 | 29.00 | 87,229 | -0.32(-1.10%) |
Jan 07, 2022 | 29.18 | 29.39 | 29.10 | 29.32 | 74,943 | +0.14(+0.48%) |
Jan 06, 2022 | 28.62 | 29.24 | 28.53 | 29.18 | 86,943 | +0.83(+2.93%) |
Jan 05, 2022 | 28.66 | 28.81 | 28.35 | 28.35 | 64,193 | -0.10(-0.34%) |
Jan 04, 2022 | 28.18 | 28.84 | 28.18 | 28.45 | 82,124 | +0.39(+1.40%) |
Jan 03, 2022 | 28.06 | 28.41 | 27.78 | 28.06 | 140,885 | +0.23(+0.82%) |
Dec 31, 2021 | 27.67 | 27.98 | 26.46 | 27.83 | 62,340 | +0.07(+0.25%) |
Dec 30, 2021 | 27.86 | 27.99 | 27.58 | 27.76 | 61,720 | -0.02(-0.06%) |
Dec 29, 2021 | 27.79 | 27.92 | 27.27 | 27.78 | 39,511 | +0.06(+0.22%) |
Dec 28, 2021 | 27.59 | 27.98 | 27.34 | 27.71 | 56,044 | +0.07(+0.25%) |
Dec 27, 2021 | 27.65 | 27.68 | 27.24 | 27.64 | 94,051 | +0.20(+0.73%) |
Dec 23, 2021 | 27.43 | 27.61 | 27.39 | 27.44 | 71,567 | +0.21(+0.77%) |
Dec 22, 2021 | 26.95 | 27.30 | 26.84 | 27.23 | 66,916 | +0.16(+0.58%) |
Dec 21, 2021 | 26.83 | 27.38 | 26.83 | 27.08 | 99,619 | +0.46(+1.74%) |
Dec 20, 2021 | 26.64 | 26.75 | 26.11 | 26.61 | 123,255 | -0.42(-1.55%) |
Dec 17, 2021 | 27.42 | 27.50 | 26.36 | 27.03 | 292,394 | -0.19(-0.71%) |
Dec 16, 2021 | 27.42 | 27.70 | 26.79 | 27.22 | 115,172 | +0.11(+0.39%) |
Dec 15, 2021 | 27.22 | 27.36 | 26.90 | 27.12 | 87,030 | +0.12(+0.45%) |
Dec 14, 2021 | 27.00 | 27.45 | 26.90 | 27.00 | 95,729 | +0.05(+0.19%) |
Dec 13, 2021 | 27.38 | 27.38 | 26.90 | 26.94 | 153,264 | -0.66(-2.41%) |
Dec 10, 2021 | 27.54 | 27.64 | 27.12 | 27.61 | 70,758 | +0.28(+1.02%) |
Dec 09, 2021 | 27.30 | 27.44 | 27.11 | 27.33 | 64,349 | -0.19(-0.70%) |
Dec 08, 2021 | 27.61 | 27.68 | 27.30 | 27.52 | 59,595 | +0.01(+0.03%) |
Dec 07, 2021 | 28.07 | 28.07 | 27.36 | 27.51 | 70,614 | -0.38(-1.38%) |
Dec 06, 2021 | 27.79 | 28.17 | 27.30 | 27.90 | 93,526 | +0.52(+1.92%) |
Dec 03, 2021 | 27.91 | 28.10 | 27.29 | 27.37 | 83,579 | -0.40(-1.45%) |
Dec 02, 2021 | 27.21 | 27.99 | 27.11 | 27.78 | 86,964 | +0.73(+2.68%) |
Dec 01, 2021 | 27.78 | 28.05 | 27.03 | 27.05 | 82,745 | +0.07(+0.26%) |
Nov 30, 2021 | 27.12 | 27.33 | 26.78 | 26.98 | 81,914 | -0.47(-1.72%) |
Nov 29, 2021 | 27.76 | 27.78 | 27.25 | 27.45 | 101,288 | +0.01(+0.03%) |
Nov 26, 2021 | 28.17 | 28.37 | 27.07 | 27.44 | 87,981 | -1.55(-5.34%) |
Nov 24, 2021 | 29.18 | 29.19 | 28.86 | 28.99 | 44,645 | -0.32(-1.10%) |
Nov 23, 2021 | 29.15 | 29.35 | 29.04 | 29.31 | 87,041 | +0.30(+1.02%) |
Nov 22, 2021 | 29.30 | 29.73 | 29.00 | 29.02 | 125,296 | +0.14(+0.48%) |
Nov 19, 2021 | 28.69 | 28.96 | 28.45 | 28.88 | 77,970 | -0.11(-0.39%) |
Nov 18, 2021 | 28.98 | 29.04 | 28.88 | 28.99 | 87,957 | +0.08(+0.27%) |
Nov 17, 2021 | 29.15 | 29.15 | 28.43 | 28.91 | 104,216 | -0.31(-1.08%) |
Nov 16, 2021 | 29.17 | 29.29 | 28.91 | 29.23 | 70,846 | +0.08(+0.27%) |
Nov 15, 2021 | 29.14 | 29.31 | 28.87 | 29.15 | 65,690 | +0.11(+0.36%) |
Nov 12, 2021 | 29.29 | 29.38 | 28.69 | 29.04 | 56,339 | -0.11(-0.39%) |
Nov 11, 2021 | 29.20 | 29.38 | 28.87 | 29.16 | 60,732 | +0.23(+0.79%) |
Nov 10, 2021 | 28.77 | 28.93 | 91,065 | +0.19(+0.67%) | ||
Nov 09, 2021 | 28.45 | 28.78 | 28.23 | 28.74 | 91,409 | +0.08(+0.27%) |
Nov 08, 2021 | 28.76 | 28.93 | 28.23 | 28.66 | 76,305 | -0.02(-0.06%) |
Nov 05, 2021 | 28.68 | 28.92 | 28.30 | 28.68 | 121,206 | +0.66(+2.34%) |
Nov 04, 2021 | 28.51 | 28.51 | 27.76 | 28.02 | 99,342 | -0.49(-1.73%) |
Nov 03, 2021 | 27.62 | 28.67 | 27.62 | 28.51 | 82,752 | +0.84(+3.03%) |
Nov 02, 2021 | 28.76 | 28.76 | 27.60 | 27.67 | 135,449 | -0.73(-2.56%) |
Nov 01, 2021 | 27.88 | 28.63 | 28.00 | 28.40 | 90,445 | +0.75(+2.72%) |
Oct 29, 2021 | 27.73 | 28.00 | 27.58 | 27.65 | 80,996 | -0.08(-0.28%) |
Oct 28, 2021 | 27.18 | 27.80 | 27.14 | 27.73 | 117,938 | +0.63(+2.33%) |
Oct 27, 2021 | 27.60 | 28.11 | 26.98 | 27.09 | 118,418 | -0.57(-2.06%) |
Oct 26, 2021 | 28.89 | 27.67 | 154,791 | -1.07(-3.73%) | ||
Oct 25, 2021 | 28.75 | 28.90 | 28.54 | 28.74 | 88,598 | +0.17(+0.61%) |
Oct 22, 2021 | 28.47 | 28.66 | 28.39 | 28.57 | 84,628 | +0.09(+0.30%) |
Oct 21, 2021 | 28.50 | 28.75 | 28.28 | 28.48 | 59,568 | -0.09(-0.30%) |
Oct 20, 2021 | 28.12 | 28.63 | 28.12 | 28.57 | 63,132 | +0.39(+1.38%) |
Oct 19, 2021 | 28.42 | 28.53 | 27.99 | 28.18 | 63,383 | -0.18(-0.64%) |
Oct 18, 2021 | 28.03 | 28.44 | 28.03 | 28.36 | 120,348 | +0.33(+1.17%) |
Oct 15, 2021 | 28.44 | 28.52 | 27.95 | 28.03 | 111,320 | -0.10(-0.34%) |
Oct 14, 2021 | 28.21 | 28.21 | 27.74 | 28.12 | 57,331 | +0.32(+1.15%) |
Oct 13, 2021 | 27.98 | 28.01 | 27.42 | 27.80 | 47,962 | -0.21(-0.74%) |
Oct 12, 2021 | 27.93 | 28.11 | 27.80 | 28.01 | 48,587 | +0.10(+0.34%) |
Oct 11, 2021 | 28.24 | 28.43 | 27.91 | 27.92 | 47,561 | -0.24(-0.86%) |
Oct 08, 2021 | 28.12 | 28.29 | 28.02 | 28.16 | 38,449 | -0.08(-0.28%) |
Oct 07, 2021 | 28.13 | 28.31 | 28.05 | 28.24 | 63,004 | +0.32(+1.15%) |
Oct 06, 2021 | 28.25 | 28.31 | 27.43 | 27.92 | 69,302 | -0.45(-1.59%) |
Oct 05, 2021 | 27.91 | 28.41 | 27.62 | 28.37 | 149,454 | +0.68(+2.47%) |
Oct 04, 2021 | 27.76 | 28.01 | 27.56 | 27.68 | 193,816 | -0.08(-0.28%) |