Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.53 | 18.89 | 18.28 | 18.32 | 318,549 | -0.36(-1.93%) |
Sep 29, 2022 | 18.63 | 18.71 | 18.26 | 18.68 | 270,835 | -0.25(-1.32%) |
Sep 28, 2022 | 18.63 | 19.10 | 18.55 | 18.93 | 346,522 | +0.05(+0.26%) |
Sep 27, 2022 | 18.82 | 19.10 | 18.59 | 18.88 | 195,694 | +0.41(+2.22%) |
Sep 26, 2022 | 18.50 | 18.92 | 18.45 | 18.47 | 217,417 | -0.11(-0.59%) |
Sep 23, 2022 | 18.72 | 18.72 | 18.28 | 18.58 | 242,758 | -0.42(-2.21%) |
Sep 22, 2022 | 19.18 | 19.29 | 18.71 | 19.00 | 299,750 | -0.32(-1.66%) |
Sep 21, 2022 | 19.81 | 20.05 | 19.25 | 19.32 | 459,434 | -0.32(-1.63%) |
Sep 20, 2022 | 19.51 | 19.69 | 19.31 | 19.64 | 159,392 | -0.08(-0.41%) |
Sep 19, 2022 | 19.35 | 19.78 | 19.35 | 19.72 | 185,454 | +0.11(+0.56%) |
Sep 16, 2022 | 19.70 | 20.39 | 19.26 | 19.61 | 482,018 | -0.31(-1.56%) |
Sep 15, 2022 | 20.06 | 20.30 | 19.77 | 19.92 | 164,118 | -0.29(-1.43%) |
Sep 14, 2022 | 20.35 | 20.48 | 19.95 | 20.21 | 793,305 | +0.05(+0.25%) |
Sep 13, 2022 | 20.48 | 20.48 | 20.04 | 20.16 | 375,858 | -0.97(-4.59%) |
Sep 12, 2022 | 20.99 | 21.23 | 20.80 | 21.13 | 156,233 | +0.23(+1.10%) |
Sep 09, 2022 | 20.79 | 21.13 | 20.71 | 20.90 | 206,845 | +0.44(+2.15%) |
Sep 08, 2022 | 19.62 | 20.65 | 19.47 | 20.46 | 287,568 | +0.60(+3.02%) |
Sep 07, 2022 | 19.48 | 20.03 | 19.45 | 19.86 | 388,823 | +0.38(+1.95%) |
Sep 06, 2022 | 19.73 | 19.80 | 19.27 | 19.48 | 376,870 | -0.25(-1.27%) |
Sep 02, 2022 | 20.36 | 20.36 | 19.59 | 19.73 | 453,743 | -0.49(-2.42%) |
Sep 01, 2022 | 20.60 | 21.22 | 19.81 | 20.22 | 444,611 | -0.92(-4.35%) |
Aug 31, 2022 | 21.63 | 21.63 | 20.73 | 21.14 | 448,481 | -0.47(-2.17%) |
Aug 30, 2022 | 22.18 | 22.36 | 21.40 | 21.61 | 1,315,913 | -0.50(-2.26%) |
Aug 29, 2022 | 22.23 | 22.84 | 21.97 | 22.11 | 443,210 | -0.46(-2.04%) |
Aug 26, 2022 | 23.66 | 23.66 | 22.49 | 22.57 | 296,377 | -1.06(-4.49%) |
Aug 25, 2022 | 22.50 | 23.92 | 22.50 | 23.63 | 345,763 | +1.08(+4.79%) |
Aug 24, 2022 | 22.30 | 22.80 | 22.12 | 22.55 | 250,202 | +0.53(+2.41%) |
Aug 23, 2022 | 22.16 | 22.54 | 21.96 | 22.02 | 305,312 | -0.07(-0.32%) |
Aug 22, 2022 | 22.22 | 22.22 | 21.90 | 22.09 | 268,840 | -0.45(-2.00%) |
Aug 19, 2022 | 22.77 | 22.86 | 22.27 | 22.54 | 187,102 | -0.55(-2.38%) |
Aug 18, 2022 | 22.35 | 23.35 | 22.16 | 23.09 | 395,798 | +0.75(+3.36%) |
Aug 17, 2022 | 22.69 | 22.69 | 21.93 | 22.34 | 141,102 | -0.68(-2.95%) |
Aug 16, 2022 | 23.00 | 23.14 | 22.74 | 23.02 | 209,617 | -0.12(-0.52%) |
Aug 15, 2022 | 23.05 | 23.46 | 22.82 | 23.14 | 234,694 | -0.10(-0.43%) |
Aug 12, 2022 | 22.42 | 23.47 | 22.36 | 23.24 | 1,630,270 | +1.00(+4.50%) |
Aug 11, 2022 | 22.06 | 22.72 | 21.91 | 22.24 | 232,675 | +0.39(+1.78%) |
Aug 10, 2022 | 21.56 | 22.07 | 21.09 | 21.85 | 371,484 | +0.86(+4.10%) |
Aug 09, 2022 | 22.04 | 22.09 | 20.18 | 20.99 | 663,110 | -0.98(-4.46%) |
Aug 08, 2022 | 22.04 | 22.30 | 21.53 | 21.97 | 250,109 | -0.20(-0.90%) |
Aug 05, 2022 | 22.19 | 22.38 | 21.80 | 22.17 | 199,145 | -0.21(-0.94%) |
Aug 04, 2022 | 22.05 | 22.42 | 21.92 | 22.38 | 181,409 | +0.27(+1.22%) |
Aug 03, 2022 | 21.83 | 22.40 | 21.71 | 22.11 | 612,832 | +0.40(+1.84%) |
Aug 02, 2022 | 21.34 | 21.93 | 21.31 | 21.71 | 170,721 | +0.12(+0.56%) |
Aug 01, 2022 | 21.65 | 21.98 | 21.50 | 21.59 | 225,282 | -0.21(-0.96%) |
Jul 29, 2022 | 21.25 | 22.00 | 21.25 | 21.80 | 279,322 | +0.42(+1.96%) |
Jul 28, 2022 | 20.99 | 21.43 | 20.57 | 21.38 | 247,054 | +0.39(+1.86%) |
Jul 27, 2022 | 20.25 | 21.03 | 20.25 | 20.99 | 274,728 | +0.88(+4.38%) |
Jul 26, 2022 | 20.51 | 20.51 | 20.00 | 20.11 | 188,133 | -0.22(-1.08%) |
Jul 25, 2022 | 20.92 | 20.92 | 19.99 | 20.33 | 219,765 | -0.41(-1.98%) |
Jul 22, 2022 | 21.11 | 21.11 | 20.48 | 20.74 | 271,368 | -0.48(-2.26%) |
Jul 21, 2022 | 20.95 | 21.35 | 20.34 | 21.22 | 334,577 | +0.70(+3.41%) |
Jul 20, 2022 | 19.56 | 20.72 | 19.52 | 20.52 | 523,927 | +0.99(+5.07%) |
Jul 19, 2022 | 18.71 | 19.61 | 18.71 | 19.53 | 303,084 | +1.04(+5.62%) |
Jul 18, 2022 | 19.08 | 19.12 | 18.38 | 18.49 | 202,395 | -0.15(-0.80%) |
Jul 15, 2022 | 18.56 | 18.69 | 18.19 | 18.64 | 275,936 | +0.52(+2.87%) |
Jul 14, 2022 | 17.87 | 18.31 | 17.55 | 18.12 | 267,348 | +0.12(+0.67%) |
Jul 13, 2022 | 17.65 | 18.19 | 17.63 | 18.00 | 193,578 | +0.07(+0.39%) |
Jul 12, 2022 | 17.98 | 18.25 | 17.77 | 17.93 | 230,477 | +0.08(+0.45%) |
Jul 11, 2022 | 18.07 | 18.36 | 17.60 | 17.85 | 331,451 | -0.52(-2.83%) |
Jul 08, 2022 | 18.36 | 18.52 | 17.98 | 18.37 | 351,536 | -0.05(-0.27%) |
Jul 07, 2022 | 17.92 | 18.62 | 17.92 | 18.42 | 320,598 | +0.86(+4.90%) |
Jul 06, 2022 | 18.29 | 18.48 | 17.51 | 17.56 | 411,181 | -0.64(-3.52%) |
Jul 05, 2022 | 17.37 | 18.23 | 17.23 | 18.20 | 505,066 | +0.12(+0.66%) |
Jul 01, 2022 | 19.04 | 19.04 | 17.87 | 18.08 | 452,315 | -1.32(-6.80%) |
Jun 30, 2022 | 18.90 | 19.66 | 18.71 | 19.40 | 479,036 | +0.16(+0.83%) |
Jun 29, 2022 | 19.85 | 19.85 | 19.04 | 19.24 | 273,260 | -0.59(-2.98%) |
Jun 28, 2022 | 20.15 | 20.42 | 19.69 | 19.83 | 232,450 | -0.27(-1.34%) |
Jun 27, 2022 | 20.37 | 20.54 | 19.76 | 20.10 | 306,912 | +0.09(+0.45%) |
Jun 24, 2022 | 19.42 | 20.02 | 19.22 | 20.01 | 1,886,298 | +0.86(+4.49%) |
Jun 23, 2022 | 19.39 | 19.39 | 18.64 | 19.15 | 439,164 | -0.10(-0.52%) |
Jun 22, 2022 | 19.24 | 19.70 | 18.93 | 19.25 | 328,168 | -0.37(-1.89%) |
Jun 21, 2022 | 19.43 | 20.30 | 18.88 | 19.62 | 340,869 | +0.65(+3.43%) |
Jun 17, 2022 | 18.97 | 19.42 | 18.79 | 18.97 | 710,278 | +0.08(+0.42%) |
Jun 16, 2022 | 19.33 | 19.73 | 18.71 | 18.89 | 497,985 | -1.06(-5.31%) |
Jun 15, 2022 | 19.63 | 20.27 | 19.43 | 19.95 | 430,978 | +0.53(+2.73%) |
Jun 14, 2022 | 19.58 | 19.77 | 19.25 | 19.42 | 258,476 | -0.05(-0.26%) |
Jun 13, 2022 | 19.94 | 20.42 | 19.36 | 19.47 | 300,842 | -1.19(-5.76%) |
Jun 10, 2022 | 20.86 | 21.20 | 20.56 | 20.66 | 238,673 | -0.60(-2.82%) |
Jun 09, 2022 | 21.55 | 21.79 | 21.24 | 21.26 | 236,781 | -0.45(-2.07%) |
Jun 08, 2022 | 22.21 | 22.27 | 21.47 | 21.71 | 264,289 | -0.45(-2.03%) |
Jun 07, 2022 | 21.47 | 22.21 | 21.38 | 22.16 | 276,740 | +0.37(+1.70%) |
Jun 06, 2022 | 22.25 | 22.25 | 21.61 | 21.79 | 263,017 | +0.09(+0.41%) |
Jun 03, 2022 | 21.95 | 21.95 | 21.63 | 21.70 | 285,976 | -0.60(-2.69%) |
Jun 02, 2022 | 21.62 | 22.34 | 21.45 | 22.30 | 420,379 | +0.84(+3.91%) |
Jun 01, 2022 | 21.63 | 21.63 | 21.11 | 21.46 | 1,218,935 | +0.03(+0.14%) |
May 31, 2022 | 21.59 | 21.98 | 21.17 | 21.43 | 427,832 | -0.34(-1.56%) |
May 27, 2022 | 21.48 | 21.80 | 21.20 | 21.77 | 336,939 | +0.64(+3.03%) |
May 26, 2022 | 20.00 | 21.34 | 19.74 | 21.13 | 585,758 | +0.78(+3.83%) |
May 25, 2022 | 20.02 | 20.60 | 19.91 | 20.35 | 267,059 | +0.31(+1.55%) |
May 24, 2022 | 20.94 | 21.01 | 19.75 | 20.04 | 695,361 | -1.07(-5.07%) |
May 23, 2022 | 21.27 | 21.55 | 20.92 | 21.11 | 423,141 | -0.03(-0.14%) |
May 20, 2022 | 21.67 | 21.93 | 20.39 | 21.14 | 417,604 | -0.13(-0.61%) |
May 19, 2022 | 21.29 | 21.78 | 21.21 | 21.27 | 391,766 | -0.19(-0.89%) |
May 18, 2022 | 22.03 | 22.50 | 21.24 | 21.46 | 415,114 | -0.96(-4.28%) |
May 17, 2022 | 22.28 | 22.73 | 22.02 | 22.42 | 524,823 | +0.70(+3.22%) |
May 16, 2022 | 21.88 | 22.14 | 21.48 | 21.72 | 435,096 | -0.22(-1.00%) |
May 13, 2022 | 21.60 | 22.27 | 21.46 | 21.94 | 438,258 | +0.70(+3.30%) |
May 12, 2022 | 21.09 | 21.44 | 20.48 | 21.24 | 735,854 | +0.21(+1.00%) |
May 11, 2022 | 19.55 | 21.55 | 19.55 | 21.03 | 1,007,726 | +1.28(+6.48%) |
May 10, 2022 | 22.06 | 22.49 | 18.68 | 19.75 | 1,525,121 | -3.02(-13.26%) |
May 09, 2022 | 23.09 | 23.29 | 22.37 | 22.77 | 799,381 | -0.74(-3.15%) |
May 06, 2022 | 23.56 | 23.86 | 23.24 | 23.51 | 293,700 | -0.30(-1.26%) |
May 05, 2022 | 24.22 | 24.78 | 23.32 | 23.81 | 433,487 | -0.89(-3.60%) |
May 04, 2022 | 23.81 | 24.77 | 23.50 | 24.70 | 506,634 | +1.08(+4.57%) |
May 03, 2022 | 23.16 | 23.85 | 22.96 | 23.62 | 537,695 | +0.44(+1.90%) |
May 02, 2022 | 22.89 | 23.25 | 22.60 | 23.18 | 712,109 | +0.26(+1.13%) |
Apr 29, 2022 | 23.02 | 23.62 | 22.84 | 22.92 | 394,719 | -0.29(-1.25%) |
Apr 28, 2022 | 22.96 | 23.45 | 22.49 | 23.21 | 394,032 | +0.69(+3.06%) |
Apr 27, 2022 | 22.81 | 23.22 | 22.35 | 22.52 | 357,083 | -0.37(-1.62%) |
Apr 26, 2022 | 23.43 | 23.75 | 22.89 | 22.89 | 561,944 | -0.82(-3.46%) |
Apr 25, 2022 | 23.24 | 23.72 | 23.20 | 23.71 | 575,630 | +0.23(+0.98%) |
Apr 22, 2022 | 23.79 | 24.21 | 23.44 | 23.48 | 239,238 | -0.44(-1.84%) |
Apr 21, 2022 | 25.05 | 25.16 | 23.62 | 23.92 | 405,621 | -0.71(-2.88%) |
Apr 20, 2022 | 24.58 | 25.00 | 24.31 | 24.63 | 414,054 | +0.48(+1.99%) |
Apr 19, 2022 | 23.80 | 24.31 | 23.66 | 24.15 | 473,848 | +0.35(+1.47%) |
Apr 18, 2022 | 23.75 | 24.16 | 23.63 | 23.80 | 607,419 | -0.04(-0.17%) |
Apr 14, 2022 | 24.89 | 24.89 | 23.71 | 23.84 | 704,946 | -0.89(-3.60%) |
Apr 13, 2022 | 24.65 | 24.97 | 24.36 | 24.73 | 268,932 | +0.21(+0.86%) |
Apr 12, 2022 | 25.14 | 25.36 | 24.44 | 24.52 | 439,099 | -0.13(-0.53%) |
Apr 11, 2022 | 25.26 | 25.45 | 24.62 | 24.65 | 467,542 | -0.81(-3.18%) |
Apr 08, 2022 | 25.74 | 25.90 | 25.44 | 25.46 | 318,161 | -0.48(-1.85%) |
Apr 07, 2022 | 25.81 | 26.39 | 25.53 | 25.94 | 665,200 | +0.26(+1.01%) |
Apr 06, 2022 | 25.96 | 26.34 | 25.64 | 25.68 | 362,201 | -0.59(-2.25%) |
Apr 05, 2022 | 27.02 | 27.25 | 26.17 | 26.27 | 386,052 | -0.70(-2.60%) |
Apr 04, 2022 | 26.71 | 27.50 | 26.65 | 26.97 | 336,646 | +0.38(+1.43%) |
Apr 01, 2022 | 27.35 | 27.47 | 26.27 | 26.59 | 503,688 | -0.60(-2.21%) |
Mar 31, 2022 | 27.88 | 28.04 | 27.17 | 27.19 | 864,960 | -0.69(-2.47%) |
Mar 30, 2022 | 29.46 | 29.54 | 27.61 | 27.88 | 469,297 | -1.56(-5.30%) |
Mar 29, 2022 | 28.58 | 29.50 | 28.56 | 29.44 | 915,151 | +1.09(+3.84%) |
Mar 28, 2022 | 28.91 | 29.08 | 27.82 | 28.35 | 400,586 | -0.73(-2.51%) |
Mar 25, 2022 | 29.05 | 29.25 | 28.40 | 29.08 | 522,120 | +0.22(+0.76%) |
Mar 24, 2022 | 28.43 | 28.86 | 28.13 | 28.86 | 258,421 | +0.58(+2.05%) |
Mar 23, 2022 | 28.17 | 28.89 | 27.68 | 28.28 | 380,320 | -0.13(-0.46%) |
Mar 22, 2022 | 28.78 | 29.26 | 28.23 | 28.41 | 379,230 | -0.29(-1.01%) |
Mar 21, 2022 | 28.95 | 29.36 | 28.42 | 28.70 | 433,489 | -0.37(-1.27%) |
Mar 18, 2022 | 29.17 | 29.31 | 28.76 | 29.07 | 611,555 | -0.11(-0.38%) |
Mar 17, 2022 | 28.68 | 29.18 | 28.43 | 29.18 | 413,508 | +0.39(+1.35%) |
Mar 16, 2022 | 28.00 | 28.87 | 27.93 | 28.79 | 367,779 | +1.07(+3.86%) |
Mar 15, 2022 | 27.18 | 27.86 | 26.94 | 27.72 | 304,738 | +0.66(+2.44%) |
Mar 14, 2022 | 27.66 | 27.76 | 26.70 | 27.06 | 391,717 | -0.64(-2.31%) |
Mar 11, 2022 | 28.78 | 28.87 | 27.61 | 27.70 | 1,582,532 | -0.69(-2.43%) |
Mar 10, 2022 | 28.63 | 28.63 | 27.83 | 28.39 | 266,952 | -0.50(-1.73%) |
Mar 09, 2022 | 28.66 | 29.03 | 28.23 | 28.89 | 298,551 | +0.99(+3.55%) |
Mar 08, 2022 | 27.62 | 28.54 | 27.36 | 27.90 | 359,742 | +0.41(+1.49%) |
Mar 07, 2022 | 27.98 | 28.28 | 27.30 | 27.49 | 339,690 | -0.28(-1.01%) |
Mar 04, 2022 | 28.20 | 28.43 | 27.22 | 27.77 | 344,535 | -0.83(-2.90%) |
Mar 03, 2022 | 28.86 | 29.02 | 28.30 | 28.60 | 394,186 | -0.01(-0.03%) |
Mar 02, 2022 | 27.86 | 28.88 | 27.43 | 28.61 | 415,684 | +0.96(+3.47%) |
Mar 01, 2022 | 28.46 | 28.88 | 27.18 | 27.65 | 1,602,922 | -0.92(-3.22%) |
Feb 28, 2022 | 27.52 | 29.17 | 27.52 | 28.57 | 670,473 | +0.65(+2.33%) |
Feb 25, 2022 | 27.81 | 28.14 | 27.49 | 27.92 | 344,982 | +0.11(+0.40%) |
Feb 24, 2022 | 25.66 | 28.00 | 25.55 | 27.81 | 578,532 | +1.40(+5.30%) |
Feb 23, 2022 | 26.75 | 27.77 | 26.41 | 26.41 | 506,888 | +0.26(+0.99%) |
Feb 22, 2022 | 26.47 | 27.21 | 25.59 | 26.15 | 286,704 | -0.76(-2.82%) |
Feb 18, 2022 | 26.91 | 0 | -0.27(-0.99%) | |||
Feb 17, 2022 | 30.10 | 30.15 | 26.79 | 27.18 | 863,459 | -2.07(-7.08%) |
Feb 16, 2022 | 28.25 | 29.46 | 28.07 | 29.25 | 415,758 | +0.62(+2.17%) |
Feb 15, 2022 | 27.99 | 28.66 | 27.54 | 28.63 | 391,525 | +1.33(+4.87%) |
Feb 14, 2022 | 27.38 | 28.27 | 27.01 | 27.30 | 328,881 | -0.16(-0.58%) |
Feb 11, 2022 | 28.06 | 28.23 | 27.13 | 27.46 | 423,780 | -0.68(-2.42%) |
Feb 10, 2022 | 27.38 | 28.39 | 27.31 | 28.14 | 420,925 | +0.05(+0.18%) |
Feb 09, 2022 | 27.99 | 28.34 | 27.54 | 28.09 | 194,379 | +0.53(+1.92%) |
Feb 08, 2022 | 26.80 | 27.68 | 26.80 | 27.56 | 123,172 | +0.79(+2.95%) |
Feb 07, 2022 | 26.90 | 27.50 | 26.65 | 26.77 | 180,368 | -0.07(-0.26%) |
Feb 04, 2022 | 26.22 | 27.05 | 26.08 | 26.84 | 236,436 | +0.37(+1.40%) |
Feb 03, 2022 | 26.90 | 26.37 | 26.47 | 202,810 | -0.86(-3.15%) | |
Feb 02, 2022 | 27.85 | 28.00 | 26.92 | 27.33 | 311,005 | -0.19(-0.69%) |
Feb 01, 2022 | 27.90 | 27.90 | 26.61 | 27.52 | 333,055 | +0.03(+0.11%) |
Jan 31, 2022 | 26.38 | 27.50 | 27.49 | 373,343 | +1.04(+3.93%) | |
Jan 28, 2022 | 25.78 | 26.49 | 25.20 | 26.45 | 353,192 | +0.52(+2.01%) |
Jan 27, 2022 | 27.66 | 27.82 | 25.53 | 25.93 | 524,386 | -1.50(-5.47%) |
Jan 26, 2022 | 27.71 | 28.21 | 27.02 | 27.43 | 421,609 | +0.37(+1.37%) |
Jan 25, 2022 | 27.25 | 27.58 | 26.62 | 27.06 | 618,488 | -0.97(-3.46%) |
Jan 24, 2022 | 26.41 | 28.08 | 26.00 | 28.03 | 449,407 | +0.98(+3.62%) |
Jan 21, 2022 | 27.04 | 28.24 | 26.78 | 27.05 | 465,076 | -0.32(-1.17%) |
Jan 20, 2022 | 28.60 | 29.06 | 27.31 | 27.37 | 627,064 | -0.98(-3.46%) |
Jan 19, 2022 | 30.86 | 31.27 | 28.30 | 28.35 | 793,182 | -2.24(-7.32%) |
Jan 18, 2022 | 31.66 | 32.34 | 30.48 | 30.59 | 669,799 | -1.40(-4.38%) |
Jan 14, 2022 | 31.99 | 0 | +1.33(+4.34%) | |||
Jan 13, 2022 | 31.81 | 32.37 | 30.50 | 30.66 | 769,702 | -0.57(-1.83%) |
Jan 12, 2022 | 30.73 | 32.40 | 30.62 | 31.23 | 942,261 | +1.26(+4.20%) |
Jan 11, 2022 | 28.00 | 30.62 | 27.89 | 29.97 | 692,623 | +2.31(+8.35%) |
Jan 10, 2022 | 27.27 | 27.73 | 26.70 | 27.66 | 270,610 | -0.12(-0.43%) |
Jan 07, 2022 | 28.72 | 29.24 | 27.75 | 27.78 | 422,715 | -1.20(-4.14%) |
Jan 06, 2022 | 28.90 | 29.45 | 28.42 | 28.98 | 335,346 | +0.03(+0.10%) |
Jan 05, 2022 | 29.53 | 30.01 | 28.92 | 28.95 | 429,278 | -0.76(-2.56%) |
Jan 04, 2022 | 30.95 | 31.00 | 28.81 | 29.71 | 647,360 | -1.32(-4.25%) |
Jan 03, 2022 | 28.65 | 31.23 | 28.65 | 31.03 | 1,450,447 | +2.56(+8.99%) |
Dec 31, 2021 | 28.50 | 28.68 | 28.21 | 28.47 | 342,972 | +0.02(+0.07%) |
Dec 30, 2021 | 28.30 | 28.67 | 28.11 | 28.45 | 480,889 | +0.19(+0.67%) |
Dec 29, 2021 | 27.04 | 28.26 | 27.04 | 28.26 | 246,365 | +0.90(+3.29%) |
Dec 28, 2021 | 27.59 | 28.00 | 27.19 | 27.36 | 271,569 | -0.06(-0.22%) |
Dec 27, 2021 | 26.97 | 27.48 | 26.86 | 27.42 | 539,810 | +0.56(+2.08%) |
Dec 23, 2021 | 26.54 | 26.96 | 26.43 | 26.86 | 198,193 | +0.42(+1.59%) |
Dec 22, 2021 | 26.11 | 26.57 | 26.05 | 26.44 | 206,058 | -0.01(-0.04%) |
Dec 21, 2021 | 26.44 | 27.00 | 26.04 | 26.45 | 270,920 | +0.43(+1.65%) |
Dec 20, 2021 | 25.36 | 26.17 | 25.36 | 26.02 | 331,851 | +0.25(+0.97%) |
Dec 17, 2021 | 25.26 | 26.23 | 25.16 | 25.77 | 1,192,246 | +0.45(+1.78%) |
Dec 16, 2021 | 26.38 | 26.47 | 24.94 | 25.32 | 390,638 | -0.89(-3.40%) |
Dec 15, 2021 | 25.61 | 26.49 | 25.06 | 26.21 | 389,263 | +0.59(+2.30%) |
Dec 14, 2021 | 25.33 | 25.65 | 25.20 | 25.62 | 223,147 | +0.05(+0.20%) |
Dec 13, 2021 | 26.04 | 26.36 | 25.52 | 25.57 | 214,143 | -0.60(-2.29%) |
Dec 10, 2021 | 26.66 | 26.71 | 25.75 | 26.17 | 166,299 | -0.24(-0.91%) |
Dec 09, 2021 | 26.67 | 27.27 | 26.38 | 26.41 | 227,679 | -0.53(-1.97%) |
Dec 08, 2021 | 26.90 | 27.10 | 26.51 | 26.94 | 150,675 | +0.10(+0.37%) |
Dec 07, 2021 | 26.41 | 27.15 | 26.41 | 26.84 | 242,045 | +0.78(+2.99%) |
Dec 06, 2021 | 26.11 | 26.25 | 25.33 | 26.06 | 200,399 | -0.07(-0.27%) |
Dec 03, 2021 | 26.42 | 26.56 | 25.91 | 26.13 | 268,071 | -0.07(-0.27%) |
Dec 02, 2021 | 26.00 | 26.35 | 25.47 | 26.20 | 258,903 | +0.06(+0.23%) |
Dec 01, 2021 | 27.14 | 27.55 | 26.14 | 26.14 | 304,507 | -0.44(-1.66%) |
Nov 30, 2021 | 26.31 | 26.97 | 25.82 | 26.58 | 322,441 | +0.02(+0.08%) |
Nov 29, 2021 | 27.30 | 27.30 | 26.17 | 26.56 | 233,588 | +0.40(+1.53%) |
Nov 26, 2021 | 26.69 | 26.80 | 25.42 | 26.16 | 225,370 | -1.24(-4.53%) |
Nov 24, 2021 | 27.23 | 27.46 | 26.90 | 27.40 | 133,658 | +0.23(+0.83%) |
Nov 23, 2021 | 26.74 | 27.28 | 26.52 | 27.17 | 303,977 | +0.29(+1.09%) |
Nov 22, 2021 | 26.82 | 27.36 | 26.55 | 26.88 | 333,716 | +0.28(+1.04%) |
Nov 19, 2021 | 26.33 | 27.15 | 26.30 | 26.60 | 233,926 | -0.03(-0.10%) |
Nov 18, 2021 | 26.94 | 26.80 | 26.60 | 26.63 | 240,176 | -0.06(-0.22%) |
Nov 17, 2021 | 26.94 | 27.06 | 26.58 | 26.69 | 217,033 | -0.29(-1.07%) |
Nov 16, 2021 | 26.72 | 27.17 | 26.55 | 26.98 | 208,216 | +0.06(+0.22%) |
Nov 15, 2021 | 27.12 | 27.43 | 26.83 | 26.92 | 389,624 | +0.11(+0.41%) |
Nov 12, 2021 | 27.35 | 27.47 | 26.80 | 26.81 | 232,853 | -0.32(-1.18%) |
Nov 11, 2021 | 26.89 | 27.61 | 26.83 | 27.13 | 180,236 | +0.30(+1.12%) |
Nov 10, 2021 | 26.84 | 26.83 | 212,641 | -0.26(-0.96%) | ||
Nov 09, 2021 | 27.33 | 27.48 | 26.90 | 27.09 | 204,665 | -0.12(-0.44%) |
Nov 08, 2021 | 27.46 | 27.74 | 27.05 | 27.21 | 185,860 | -0.11(-0.40%) |
Nov 05, 2021 | 27.44 | 27.66 | 27.00 | 27.32 | 265,216 | +0.13(+0.48%) |
Nov 04, 2021 | 27.44 | 27.48 | 26.50 | 27.19 | 499,752 | -0.26(-0.95%) |
Nov 03, 2021 | 26.50 | 27.99 | 26.14 | 27.45 | 1,041,383 | +2.45(+9.80%) |
Nov 02, 2021 | 24.97 | 25.19 | 24.61 | 25.00 | 1,322,136 | +0.08(+0.32%) |
Nov 01, 2021 | 24.43 | 25.27 | 24.29 | 24.92 | 327,631 | +0.63(+2.59%) |
Oct 29, 2021 | 24.05 | 24.39 | 23.90 | 24.29 | 229,214 | +0.23(+0.96%) |
Oct 28, 2021 | 23.37 | 24.08 | 24.06 | 363,857 | +1.02(+4.43%) | |
Oct 27, 2021 | 22.67 | 23.21 | 22.64 | 23.04 | 170,189 | +0.32(+1.41%) |
Oct 26, 2021 | 22.71 | 22.72 | 198,658 | +0.21(+0.93%) | ||
Oct 25, 2021 | 22.84 | 23.02 | 22.45 | 22.51 | 355,284 | -0.27(-1.19%) |
Oct 22, 2021 | 22.95 | 23.41 | 22.63 | 22.78 | 215,720 | -0.24(-1.04%) |
Oct 21, 2021 | 23.20 | 24.00 | 22.73 | 23.02 | 291,778 | -0.40(-1.71%) |
Oct 20, 2021 | 23.56 | 23.60 | 23.19 | 23.42 | 137,571 | -0.27(-1.14%) |
Oct 19, 2021 | 23.27 | 23.77 | 23.05 | 23.69 | 841,323 | +0.39(+1.67%) |
Oct 18, 2021 | 23.34 | 23.61 | 23.01 | 23.30 | 150,452 | -0.16(-0.68%) |
Oct 15, 2021 | 23.82 | 23.87 | 23.45 | 23.46 | 205,082 | -0.11(-0.47%) |
Oct 14, 2021 | 23.49 | 23.58 | 23.30 | 23.57 | 258,769 | +0.46(+1.99%) |
Oct 13, 2021 | 23.00 | 23.59 | 23.00 | 23.11 | 235,703 | +0.14(+0.61%) |
Oct 12, 2021 | 23.35 | 23.66 | 22.92 | 22.97 | 318,301 | -0.25(-1.08%) |
Oct 11, 2021 | 22.60 | 23.34 | 22.55 | 23.22 | 302,166 | +0.59(+2.61%) |
Oct 08, 2021 | 22.99 | 23.04 | 22.54 | 22.63 | 133,592 | -0.18(-0.79%) |
Oct 07, 2021 | 22.69 | 23.19 | 22.69 | 22.81 | 190,963 | +0.41(+1.83%) |
Oct 06, 2021 | 22.36 | 22.60 | 22.18 | 22.40 | 203,795 | -0.19(-0.84%) |
Oct 05, 2021 | 22.39 | 22.70 | 22.34 | 22.59 | 183,754 | +0.29(+1.30%) |
Oct 04, 2021 | 22.35 | 22.76 | 22.20 | 22.30 | 220,965 | -0.11(-0.49%) |