Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 33.38 | 33.39 | 32.59 | 33.25 | 1,197,072 | -0.13(-0.38%) |
Aug 30, 2022 | 33.46 | 33.50 | 33.32 | 33.38 | 580,730 | -0.16(-0.47%) |
Aug 29, 2022 | 33.40 | 33.56 | 33.35 | 33.54 | 522,090 | +0.13(+0.38%) |
Aug 26, 2022 | 33.55 | 33.63 | 33.37 | 33.41 | 348,387 | -0.19(-0.56%) |
Aug 25, 2022 | 33.45 | 33.75 | 33.39 | 33.60 | 416,359 | +0.17(+0.50%) |
Aug 24, 2022 | 33.33 | 33.53 | 33.30 | 33.43 | 744,835 | +0.13(+0.38%) |
Aug 23, 2022 | 33.45 | 33.54 | 33.25 | 33.30 | 565,692 | -0.17(-0.50%) |
Aug 22, 2022 | 33.71 | 33.77 | 33.46 | 33.47 | 542,272 | -0.28(-0.82%) |
Aug 19, 2022 | 33.87 | 33.93 | 33.71 | 33.74 | 643,224 | -0.16(-0.46%) |
Aug 18, 2022 | 33.91 | 33.98 | 33.84 | 33.90 | 711,948 | -0.03(-0.09%) |
Aug 17, 2022 | 33.81 | 33.93 | 33.69 | 33.93 | 527,426 | +0.09(+0.26%) |
Aug 16, 2022 | 33.79 | 33.90 | 33.65 | 33.84 | 477,086 | +0.01(+0.03%) |
Aug 15, 2022 | 33.66 | 33.88 | 33.53 | 33.83 | 535,775 | +0.16(+0.47%) |
Aug 12, 2022 | 33.71 | 33.74 | 33.43 | 33.67 | 612,972 | -0.01(-0.03%) |
Aug 11, 2022 | 33.79 | 33.89 | 33.64 | 33.68 | 770,143 | -0.07(-0.20%) |
Aug 10, 2022 | 33.73 | 33.99 | 33.62 | 33.75 | 863,807 | +0.10(+0.29%) |
Aug 09, 2022 | 33.69 | 33.82 | 33.45 | 33.66 | 646,759 | +0.00(+0.00%) |
Aug 08, 2022 | 33.89 | 34.02 | 33.66 | 33.66 | 788,393 | -0.25(-0.72%) |
Aug 05, 2022 | 33.83 | 34.06 | 33.81 | 33.90 | 686,316 | -0.06(-0.17%) |
Aug 04, 2022 | 33.92 | 34.06 | 33.70 | 33.96 | 1,516,893 | +0.01(+0.03%) |
Aug 03, 2022 | 33.75 | 34.07 | 33.60 | 33.95 | 886,824 | +0.15(+0.44%) |
Aug 02, 2022 | 33.97 | 34.00 | 33.76 | 33.80 | 732,548 | -0.15(-0.43%) |
Aug 01, 2022 | 33.79 | 34.06 | 33.67 | 33.95 | 788,155 | +0.28(+0.82%) |
Jul 29, 2022 | 33.79 | 33.93 | 33.67 | 33.67 | 2,850,871 | -0.12(-0.35%) |
Jul 28, 2022 | 33.64 | 33.85 | 33.55 | 33.79 | 506,644 | +0.15(+0.44%) |
Jul 27, 2022 | 33.50 | 33.69 | 33.33 | 33.65 | 769,972 | +0.05(+0.15%) |
Jul 26, 2022 | 33.55 | 33.63 | 33.44 | 33.60 | 531,446 | +0.03(+0.09%) |
Jul 25, 2022 | 33.35 | 33.60 | 33.34 | 33.57 | 752,228 | +0.22(+0.65%) |
Jul 22, 2022 | 33.30 | 33.37 | 33.14 | 33.35 | 497,656 | +0.15(+0.44%) |
Jul 21, 2022 | 33.21 | 33.35 | 33.06 | 33.20 | 778,031 | -0.12(-0.35%) |
Jul 20, 2022 | 33.39 | 33.46 | 33.22 | 33.32 | 921,859 | -0.08(-0.24%) |
Jul 19, 2022 | 33.39 | 33.45 | 33.35 | 33.40 | 549,331 | +0.06(+0.18%) |
Jul 18, 2022 | 33.36 | 33.43 | 33.26 | 33.34 | 443,682 | -0.01(-0.03%) |
Jul 15, 2022 | 33.35 | 33.44 | 33.18 | 33.35 | 598,324 | +0.16(+0.47%) |
Jul 14, 2022 | 33.20 | 33.27 | 33.11 | 33.19 | 363,326 | -0.05(-0.15%) |
Jul 13, 2022 | 33.25 | 33.38 | 33.24 | 33.24 | 368,482 | -0.11(-0.32%) |
Jul 12, 2022 | 33.32 | 33.39 | 33.25 | 33.35 | 407,150 | +0.08(+0.24%) |
Jul 11, 2022 | 33.21 | 33.38 | 33.17 | 33.27 | 435,417 | +0.10(+0.30%) |
Jul 08, 2022 | 33.42 | 33.45 | 33.16 | 33.17 | 718,805 | -0.28(-0.85%) |
Jul 07, 2022 | 33.62 | 33.72 | 33.40 | 33.46 | 642,624 | -0.29(-0.87%) |
Jul 06, 2022 | 33.54 | 33.75 | 33.29 | 33.75 | 818,373 | +0.20(+0.59%) |
Jul 05, 2022 | 33.51 | 33.62 | 33.11 | 33.56 | 1,271,376 | +0.00(+0.00%) |
Jul 01, 2022 | 33.59 | 33.63 | 33.37 | 33.56 | 525,995 | +0.02(+0.06%) |
Jun 30, 2022 | 33.21 | 33.55 | 33.12 | 33.54 | 636,130 | +0.28(+0.83%) |
Jun 29, 2022 | 33.29 | 33.34 | 33.11 | 33.26 | 689,039 | +0.02(+0.06%) |
Jun 28, 2022 | 33.42 | 33.51 | 33.20 | 33.24 | 616,907 | -0.13(-0.38%) |
Jun 27, 2022 | 33.52 | 33.68 | 33.33 | 33.37 | 548,297 | -0.02(-0.06%) |
Jun 24, 2022 | 33.60 | 33.81 | 33.31 | 33.39 | 3,309,884 | -0.08(-0.23%) |
Jun 23, 2022 | 33.86 | 34.08 | 33.43 | 33.47 | 974,364 | -0.32(-0.96%) |
Jun 22, 2022 | 33.61 | 33.91 | 33.61 | 33.79 | 691,402 | +0.01(+0.03%) |
Jun 21, 2022 | 33.54 | 33.89 | 33.46 | 33.78 | 1,709,485 | +0.19(+0.56%) |
Jun 17, 2022 | 33.40 | 33.63 | 32.93 | 33.60 | 3,466,188 | +0.43(+1.30%) |
Jun 16, 2022 | 33.08 | 33.34 | 32.74 | 33.16 | 1,376,608 | -0.03(-0.09%) |
Jun 15, 2022 | 33.05 | 33.41 | 33.03 | 33.19 | 1,194,290 | +0.15(+0.45%) |
Jun 14, 2022 | 32.97 | 33.16 | 32.78 | 33.05 | 1,332,333 | +0.11(+0.33%) |
Jun 13, 2022 | 33.31 | 33.39 | 32.85 | 32.94 | 1,634,888 | -0.52(-1.56%) |
Jun 10, 2022 | 33.48 | 33.69 | 33.36 | 33.46 | 780,729 | -0.14(-0.41%) |
Jun 09, 2022 | 33.93 | 33.94 | 33.57 | 33.60 | 1,101,807 | -0.15(-0.44%) |
Jun 08, 2022 | 33.71 | 33.76 | 33.53 | 33.74 | 904,108 | +0.04(+0.12%) |
Jun 07, 2022 | 33.77 | 33.77 | 33.50 | 33.70 | 741,168 | -0.03(-0.09%) |
Jun 06, 2022 | 33.82 | 33.82 | 33.57 | 33.73 | 687,316 | -0.04(-0.12%) |
Jun 03, 2022 | 33.76 | 33.85 | 33.42 | 33.77 | 559,058 | -0.03(-0.09%) |
Jun 02, 2022 | 33.63 | 33.87 | 33.57 | 33.80 | 769,625 | +0.12(+0.35%) |
Jun 01, 2022 | 34.03 | 34.03 | 33.56 | 33.69 | 814,052 | -0.24(-0.72%) |
May 31, 2022 | 33.59 | 33.98 | 33.52 | 33.93 | 845,724 | +0.24(+0.72%) |
May 27, 2022 | 33.59 | 33.75 | 33.54 | 33.69 | 602,492 | +0.10(+0.29%) |
May 26, 2022 | 33.72 | 33.77 | 33.57 | 33.59 | 609,832 | -0.08(-0.23%) |
May 25, 2022 | 33.48 | 33.80 | 33.45 | 33.67 | 646,270 | +0.18(+0.52%) |
May 24, 2022 | 33.42 | 33.57 | 33.06 | 33.49 | 759,989 | -0.04(-0.12%) |
May 23, 2022 | 33.39 | 33.71 | 33.27 | 33.53 | 821,167 | +0.16(+0.47%) |
May 20, 2022 | 33.26 | 33.40 | 32.89 | 33.37 | 1,026,822 | +0.20(+0.62%) |
May 19, 2022 | 33.15 | 33.54 | 33.08 | 33.17 | 1,066,498 | -0.03(-0.09%) |
May 18, 2022 | 33.01 | 33.24 | 32.78 | 33.20 | 1,360,690 | +0.41(+1.25%) |
May 17, 2022 | 32.64 | 32.83 | 32.37 | 32.79 | 2,204,563 | +0.29(+0.90%) |
May 16, 2022 | 32.58 | 32.70 | 32.48 | 32.50 | 1,288,541 | -0.02(-0.06%) |
May 13, 2022 | 32.70 | 32.74 | 31.98 | 32.52 | 1,842,701 | -0.18(-0.54%) |
May 12, 2022 | 32.61 | 32.71 | 32.18 | 32.69 | 1,134,151 | +0.18(+0.57%) |
May 11, 2022 | 33.00 | 33.05 | 32.51 | 32.51 | 1,141,664 | -0.50(-1.50%) |
May 10, 2022 | 32.84 | 33.16 | 32.82 | 33.00 | 1,936,242 | +0.30(+0.92%) |
May 09, 2022 | 33.29 | 33.31 | 32.51 | 32.70 | 2,098,788 | -0.70(-2.10%) |
May 06, 2022 | 33.25 | 33.44 | 33.20 | 33.40 | 918,929 | +0.13(+0.38%) |
May 05, 2022 | 33.44 | 33.44 | 33.15 | 33.28 | 1,080,426 | -0.25(-0.75%) |
May 04, 2022 | 33.30 | 33.53 | 33.21 | 33.53 | 1,095,852 | +0.33(+1.00%) |
May 03, 2022 | 33.43 | 33.44 | 33.17 | 33.20 | 2,022,634 | -0.06(-0.18%) |
May 02, 2022 | 33.43 | 33.44 | 33.19 | 33.26 | 1,007,239 | -0.03(-0.09%) |
Apr 29, 2022 | 33.40 | 33.51 | 33.25 | 33.29 | 6,755,864 | -0.22(-0.67%) |
Apr 28, 2022 | 33.34 | 33.54 | 33.24 | 33.51 | 1,215,667 | +0.25(+0.76%) |
Apr 27, 2022 | 33.39 | 33.56 | 33.19 | 33.26 | 1,320,012 | -0.11(-0.32%) |
Apr 26, 2022 | 33.35 | 33.41 | 33.27 | 33.36 | 997,316 | -0.03(-0.09%) |
Apr 25, 2022 | 33.59 | 33.64 | 33.15 | 33.39 | 2,109,548 | -0.14(-0.41%) |
Apr 22, 2022 | 33.62 | 33.73 | 33.53 | 33.53 | 965,124 | -0.06(-0.17%) |
Apr 21, 2022 | 33.66 | 33.70 | 33.59 | 33.59 | 1,434,638 | -0.06(-0.17%) |
Apr 20, 2022 | 33.65 | 33.70 | 33.61 | 33.65 | 1,529,994 | +0.06(+0.17%) |
Apr 19, 2022 | 33.62 | 33.66 | 33.56 | 33.59 | 952,791 | +0.01(+0.03%) |
Apr 18, 2022 | 33.59 | 33.70 | 33.54 | 33.58 | 2,025,925 | -0.07(-0.20%) |
Apr 14, 2022 | 33.71 | 33.72 | 33.61 | 33.65 | 468,744 | +0.01(+0.03%) |
Apr 13, 2022 | 33.69 | 33.74 | 33.60 | 33.64 | 902,622 | -0.08(-0.23%) |
Apr 12, 2022 | 33.59 | 33.74 | 33.52 | 33.71 | 1,027,370 | +0.22(+0.67%) |
Apr 11, 2022 | 33.56 | 33.66 | 33.49 | 33.49 | 714,289 | -0.07(-0.20%) |
Apr 08, 2022 | 33.54 | 33.63 | 33.52 | 33.56 | 957,404 | +0.01(+0.03%) |
Apr 07, 2022 | 33.58 | 33.58 | 33.45 | 33.55 | 985,377 | +0.06(+0.17%) |
Apr 06, 2022 | 33.55 | 33.68 | 33.39 | 33.49 | 1,253,643 | -0.06(-0.17%) |
Apr 05, 2022 | 34.00 | 34.10 | 33.48 | 33.55 | 1,746,785 | -0.29(-0.86%) |
Apr 04, 2022 | 33.62 | 34.03 | 33.45 | 33.84 | 1,563,287 | -0.09(-0.26%) |
Apr 01, 2022 | 33.64 | 33.93 | 33.48 | 33.93 | 1,674,097 | +0.29(+0.87%) |
Mar 31, 2022 | 33.49 | 33.66 | 33.43 | 33.64 | 952,177 | +0.14(+0.41%) |
Mar 30, 2022 | 33.53 | 33.68 | 33.50 | 33.50 | 1,690,523 | -0.04(-0.12%) |
Mar 29, 2022 | 33.31 | 33.80 | 33.25 | 33.54 | 1,691,929 | +0.31(+0.94%) |
Mar 28, 2022 | 33.22 | 33.36 | 33.11 | 33.23 | 573,738 | -0.01(-0.03%) |
Mar 25, 2022 | 33.05 | 33.27 | 32.92 | 33.24 | 1,116,419 | +0.13(+0.38%) |
Mar 24, 2022 | 33.03 | 33.11 | 32.89 | 33.11 | 509,543 | +0.10(+0.30%) |
Mar 23, 2022 | 32.98 | 33.17 | 32.81 | 33.01 | 849,581 | -0.03(-0.09%) |
Mar 22, 2022 | 33.16 | 33.17 | 32.70 | 33.04 | 1,645,817 | -0.03(-0.09%) |
Mar 21, 2022 | 33.18 | 33.35 | 32.97 | 33.07 | 1,815,629 | -0.04(-0.12%) |
Mar 18, 2022 | 33.62 | 33.69 | 33.11 | 33.11 | 3,184,529 | -0.38(-1.13%) |
Mar 17, 2022 | 33.60 | 33.66 | 33.40 | 33.49 | 1,433,349 | -0.18(-0.52%) |
Mar 16, 2022 | 33.42 | 33.67 | 33.11 | 33.67 | 2,698,331 | +0.25(+0.76%) |
Mar 15, 2022 | 33.48 | 33.60 | 33.33 | 33.41 | 1,384,605 | +0.04(+0.12%) |
Mar 14, 2022 | 33.59 | 33.70 | 33.10 | 33.37 | 2,457,463 | -0.26(-0.77%) |
Mar 11, 2022 | 33.87 | 34.08 | 33.60 | 33.63 | 1,073,891 | -0.27(-0.80%) |
Mar 10, 2022 | 33.77 | 34.00 | 33.90 | 1,494,998 | +0.09(+0.26%) | |
Mar 09, 2022 | 33.59 | 33.84 | 33.49 | 33.82 | 2,579,857 | +0.28(+0.83%) |
Mar 08, 2022 | 33.67 | 33.67 | 33.34 | 33.54 | 1,730,235 | -0.07(-0.20%) |
Mar 07, 2022 | 33.47 | 33.70 | 33.31 | 33.61 | 2,431,481 | +0.22(+0.66%) |
Mar 04, 2022 | 33.28 | 33.60 | 33.00 | 33.38 | 1,497,047 | +0.05(+0.14%) |
Mar 03, 2022 | 33.14 | 33.39 | 33.05 | 33.34 | 2,497,327 | +0.26(+0.79%) |
Mar 02, 2022 | 32.80 | 33.10 | 32.63 | 33.07 | 2,093,989 | +0.27(+0.82%) |
Mar 01, 2022 | 32.67 | 33.06 | 32.44 | 32.80 | 4,240,559 | +0.07(+0.21%) |
Feb 28, 2022 | 31.85 | 32.82 | 31.75 | 32.74 | 2,978,323 | +0.79(+2.48%) |
Feb 25, 2022 | 31.48 | 32.10 | 31.70 | 31.95 | 4,713,476 | +0.26(+0.82%) |
Feb 24, 2022 | 31.16 | 32.28 | 30.21 | 31.69 | 14,179,126 | +9.03(+39.86%) |
Feb 23, 2022 | 23.04 | 23.07 | 22.60 | 22.65 | 973,086 | -0.28(-1.22%) |
Feb 22, 2022 | 22.55 | 23.00 | 22.33 | 22.93 | 925,192 | +0.41(+1.80%) |
Feb 18, 2022 | 22.53 | 0 | -0.38(-1.64%) | |||
Feb 17, 2022 | 22.89 | 23.14 | 22.58 | 22.91 | 1,027,472 | -0.30(-1.29%) |
Feb 16, 2022 | 23.16 | 23.33 | 22.81 | 23.20 | 1,284,888 | -0.05(-0.21%) |
Feb 15, 2022 | 23.86 | 24.09 | 23.16 | 23.25 | 1,022,315 | -0.40(-1.67%) |
Feb 14, 2022 | 23.58 | 23.74 | 23.27 | 23.65 | 801,839 | +0.15(+0.66%) |
Feb 11, 2022 | 23.68 | 24.03 | 23.32 | 23.49 | 856,684 | -0.06(-0.25%) |
Feb 10, 2022 | 23.90 | 24.19 | 23.44 | 23.55 | 750,825 | -0.63(-2.59%) |
Feb 09, 2022 | 24.12 | 24.28 | 24.07 | 24.18 | 783,305 | +0.29(+1.21%) |
Feb 08, 2022 | 23.91 | 24.05 | 23.77 | 23.89 | 682,241 | +0.03(+0.12%) |
Feb 07, 2022 | 24.02 | 24.10 | 23.77 | 23.86 | 2,021,129 | -0.21(-0.88%) |
Feb 04, 2022 | 24.08 | 24.29 | 23.65 | 24.07 | 654,569 | -0.14(-0.60%) |
Feb 03, 2022 | 24.21 | 24.22 | 624,608 | -0.13(-0.52%) | ||
Feb 02, 2022 | 24.37 | 24.52 | 24.12 | 24.34 | 767,934 | -0.08(-0.32%) |
Feb 01, 2022 | 24.14 | 24.57 | 23.89 | 24.42 | 1,095,240 | +0.28(+1.16%) |
Jan 31, 2022 | 23.64 | 24.65 | 24.14 | 7,323,154 | +0.39(+1.62%) | |
Jan 28, 2022 | 23.46 | 23.78 | 23.28 | 23.75 | 1,152,530 | +0.24(+1.03%) |
Jan 27, 2022 | 23.64 | 24.17 | 23.37 | 23.51 | 1,030,693 | +0.02(+0.08%) |
Jan 26, 2022 | 23.72 | 23.91 | 23.20 | 23.49 | 1,333,229 | -0.04(-0.16%) |
Jan 25, 2022 | 23.30 | 23.73 | 23.07 | 23.53 | 1,311,145 | -0.07(-0.29%) |
Jan 24, 2022 | 23.46 | 23.82 | 22.91 | 23.60 | 1,177,102 | +0.08(+0.33%) |
Jan 21, 2022 | 23.84 | 24.03 | 23.51 | 23.52 | 939,492 | -0.42(-1.77%) |
Jan 20, 2022 | 24.22 | 24.54 | 23.92 | 23.95 | 967,172 | -0.45(-1.86%) |
Jan 19, 2022 | 25.02 | 25.05 | 24.39 | 24.40 | 734,399 | -0.48(-1.94%) |
Jan 18, 2022 | 25.11 | 25.24 | 24.54 | 24.88 | 905,089 | -0.23(-0.92%) |
Jan 14, 2022 | 25.11 | 0 | +0.49(+2.00%) | |||
Jan 13, 2022 | 24.55 | 24.79 | 24.50 | 24.62 | 543,809 | +0.07(+0.28%) |
Jan 12, 2022 | 24.70 | 24.81 | 24.48 | 24.56 | 716,191 | -0.16(-0.66%) |
Jan 11, 2022 | 25.11 | 25.12 | 24.20 | 24.72 | 1,152,161 | -0.27(-1.08%) |
Jan 10, 2022 | 25.21 | 25.35 | 24.88 | 24.99 | 899,584 | -0.14(-0.54%) |
Jan 07, 2022 | 24.71 | 25.38 | 24.38 | 25.12 | 1,165,864 | +0.36(+1.44%) |
Jan 06, 2022 | 25.11 | 25.11 | 24.71 | 24.77 | 874,024 | -0.17(-0.70%) |
Jan 05, 2022 | 25.38 | 25.55 | 24.88 | 24.94 | 1,314,093 | -0.46(-1.82%) |
Jan 04, 2022 | 25.48 | 25.80 | 25.31 | 25.40 | 1,031,194 | +0.04(+0.15%) |
Jan 03, 2022 | 25.22 | 25.46 | 24.84 | 25.37 | 865,239 | +0.16(+0.65%) |
Dec 31, 2021 | 25.19 | 25.36 | 24.96 | 25.20 | 484,394 | +0.00(+0.00%) |
Dec 30, 2021 | 25.05 | 25.28 | 24.99 | 25.20 | 531,997 | +0.22(+0.89%) |
Dec 29, 2021 | 24.85 | 25.01 | 24.66 | 24.98 | 479,261 | +0.25(+1.01%) |
Dec 28, 2021 | 24.85 | 25.06 | 24.67 | 24.73 | 387,221 | -0.22(-0.89%) |
Dec 27, 2021 | 24.89 | 24.97 | 24.61 | 24.95 | 458,723 | +0.06(+0.23%) |
Dec 23, 2021 | 24.98 | 25.07 | 24.84 | 24.89 | 512,016 | +0.05(+0.19%) |
Dec 22, 2021 | 24.51 | 24.85 | 24.28 | 24.84 | 628,082 | +0.41(+1.66%) |
Dec 21, 2021 | 24.53 | 24.96 | 24.32 | 24.44 | 676,655 | -0.05(-0.20%) |
Dec 20, 2021 | 24.21 | 24.50 | 23.85 | 24.49 | 706,648 | +0.12(+0.48%) |
Dec 17, 2021 | 24.18 | 24.56 | 24.13 | 24.37 | 1,447,048 | +0.07(+0.28%) |
Dec 16, 2021 | 24.36 | 24.57 | 24.12 | 24.30 | 634,835 | +0.04(+0.16%) |
Dec 15, 2021 | 23.66 | 24.36 | 23.66 | 24.27 | 756,237 | +0.70(+2.99%) |
Dec 14, 2021 | 23.84 | 24.09 | 23.53 | 23.56 | 1,271,574 | -0.36(-1.49%) |
Dec 13, 2021 | 23.63 | 24.11 | 23.54 | 23.92 | 1,025,613 | +0.15(+0.65%) |
Dec 10, 2021 | 23.89 | 23.93 | 23.61 | 23.76 | 522,521 | +0.00(+0.00%) |
Dec 09, 2021 | 23.80 | 23.94 | 23.56 | 23.76 | 574,179 | -0.06(-0.24%) |
Dec 08, 2021 | 23.56 | 23.96 | 23.53 | 23.82 | 703,814 | +0.39(+1.67%) |
Dec 07, 2021 | 23.49 | 23.70 | 23.26 | 23.43 | 816,920 | +0.05(+0.20%) |
Dec 06, 2021 | 23.06 | 23.57 | 22.97 | 23.38 | 1,142,008 | +0.61(+2.68%) |
Dec 03, 2021 | 22.53 | 22.81 | 22.42 | 22.77 | 446,781 | +0.30(+1.36%) |
Dec 02, 2021 | 22.56 | 22.84 | 22.40 | 22.47 | 732,077 | +0.07(+0.30%) |
Dec 01, 2021 | 22.74 | 23.32 | 22.38 | 22.40 | 861,551 | +0.01(+0.04%) |
Nov 30, 2021 | 22.41 | 22.71 | 22.05 | 22.39 | 1,368,782 | -0.31(-1.39%) |
Nov 29, 2021 | 22.67 | 23.00 | 22.55 | 22.71 | 925,580 | -0.43(-1.85%) |
Nov 26, 2021 | 23.13 | 23.28 | 22.86 | 23.14 | 603,942 | -0.35(-1.50%) |
Nov 24, 2021 | 23.35 | 23.67 | 23.28 | 23.49 | 497,935 | +0.07(+0.28%) |
Nov 23, 2021 | 23.36 | 23.73 | 23.26 | 23.42 | 839,427 | +0.19(+0.82%) |
Nov 22, 2021 | 23.15 | 23.66 | 22.96 | 23.23 | 894,822 | +0.14(+0.62%) |
Nov 19, 2021 | 22.87 | 23.16 | 22.76 | 23.09 | 722,664 | +0.13(+0.58%) |
Nov 18, 2021 | 23.40 | 23.01 | 22.85 | 22.95 | 1,259,425 | -0.57(-2.43%) |
Nov 17, 2021 | 23.35 | 23.77 | 23.35 | 23.53 | 1,783,865 | +0.16(+0.69%) |
Nov 16, 2021 | 23.38 | 23.59 | 23.26 | 23.36 | 2,102,207 | -0.02(-0.08%) |
Nov 15, 2021 | 23.12 | 23.71 | 23.06 | 23.38 | 1,186,408 | +0.37(+1.61%) |
Nov 12, 2021 | 22.72 | 23.34 | 22.59 | 23.01 | 1,846,140 | +0.36(+1.60%) |
Nov 11, 2021 | 22.25 | 22.67 | 22.17 | 22.65 | 1,193,468 | +0.49(+2.19%) |
Nov 10, 2021 | 21.92 | 22.16 | 1,424,607 | +0.26(+1.17%) | ||
Nov 09, 2021 | 21.76 | 22.03 | 21.64 | 21.91 | 866,343 | +0.13(+0.61%) |
Nov 08, 2021 | 21.69 | 21.80 | 21.31 | 21.77 | 1,194,307 | +0.16(+0.75%) |
Nov 05, 2021 | 21.38 | 21.66 | 21.23 | 21.61 | 1,297,232 | +0.34(+1.61%) |
Nov 04, 2021 | 21.83 | 21.98 | 21.26 | 21.27 | 1,482,040 | -0.71(-3.25%) |
Nov 03, 2021 | 21.60 | 22.05 | 21.55 | 21.98 | 955,131 | +0.38(+1.76%) |
Nov 02, 2021 | 22.55 | 22.60 | 21.50 | 21.60 | 1,047,663 | -0.87(-3.86%) |
Nov 01, 2021 | 21.94 | 22.55 | 22.04 | 22.47 | 1,559,791 | +0.78(+3.60%) |
Oct 29, 2021 | 21.34 | 21.75 | 21.27 | 21.69 | 12,646,221 | +0.36(+1.70%) |
Oct 28, 2021 | 21.31 | 21.49 | 21.04 | 21.33 | 1,308,880 | -0.04(-0.18%) |
Oct 27, 2021 | 21.43 | 21.48 | 20.96 | 21.36 | 1,589,049 | -0.08(-0.36%) |
Oct 26, 2021 | 21.73 | 21.39 | 21.44 | 1,291,216 | -0.30(-1.36%) | |
Oct 25, 2021 | 21.88 | 21.88 | 21.17 | 21.73 | 1,660,653 | -0.12(-0.57%) |
Oct 22, 2021 | 21.89 | 22.01 | 21.68 | 21.86 | 1,143,712 | +0.01(+0.04%) |
Oct 21, 2021 | 21.62 | 21.91 | 21.55 | 21.85 | 1,293,946 | +0.24(+1.10%) |
Oct 20, 2021 | 21.30 | 21.87 | 21.30 | 21.61 | 848,396 | +0.26(+1.20%) |
Oct 19, 2021 | 20.85 | 21.36 | 20.75 | 21.35 | 736,786 | +0.57(+2.75%) |
Oct 18, 2021 | 21.15 | 21.15 | 20.65 | 20.78 | 997,752 | -0.23(-1.09%) |
Oct 15, 2021 | 21.68 | 21.77 | 21.01 | 21.01 | 1,381,280 | -0.54(-2.52%) |
Oct 14, 2021 | 21.51 | 21.73 | 21.41 | 21.55 | 872,003 | +0.16(+0.76%) |
Oct 13, 2021 | 21.59 | 21.68 | 21.26 | 21.39 | 859,881 | -0.20(-0.93%) |
Oct 12, 2021 | 21.26 | 21.77 | 21.20 | 21.59 | 777,762 | +0.27(+1.25%) |
Oct 11, 2021 | 21.68 | 21.69 | 21.30 | 21.33 | 649,610 | -0.16(-0.75%) |
Oct 08, 2021 | 21.64 | 21.70 | 21.40 | 21.49 | 936,485 | -0.09(-0.40%) |
Oct 07, 2021 | 21.33 | 21.73 | 21.24 | 21.57 | 1,437,436 | +0.23(+1.07%) |
Oct 06, 2021 | 21.10 | 21.35 | 20.73 | 21.34 | 902,825 | +0.12(+0.58%) |
Oct 05, 2021 | 21.14 | 21.27 | 20.92 | 21.22 | 1,407,493 | +0.04(+0.18%) |
Oct 04, 2021 | 20.52 | 21.36 | 20.49 | 21.18 | 2,031,397 | +0.93(+4.61%) |
Oct 01, 2021 | 20.41 | 20.50 | 19.77 | 20.25 | 2,650,712 | -0.01(-0.05%) |
Sep 30, 2021 | 20.92 | 20.93 | 20.26 | 20.26 | 1,003,894 | -0.63(-3.01%) |
Sep 29, 2021 | 20.57 | 21.01 | 20.39 | 20.89 | 784,807 | +0.38(+1.86%) |
Sep 28, 2021 | 20.81 | 20.85 | 20.21 | 20.51 | 1,320,007 | -0.23(-1.10%) |
Sep 27, 2021 | 20.84 | 21.32 | 20.67 | 20.73 | 1,395,364 | +0.01(+0.05%) |
Sep 24, 2021 | 21.15 | 21.30 | 20.68 | 20.73 | 1,141,522 | -0.50(-2.34%) |
Sep 23, 2021 | 21.36 | 21.68 | 21.17 | 21.22 | 622,397 | -0.17(-0.80%) |
Sep 22, 2021 | 21.53 | 21.73 | 21.34 | 21.39 | 608,064 | -0.01(-0.04%) |
Sep 21, 2021 | 21.79 | 21.94 | 21.37 | 21.40 | 462,857 | -0.24(-1.10%) |
Sep 20, 2021 | 21.50 | 21.77 | 21.34 | 21.64 | 624,028 | -0.04(-0.18%) |
Sep 17, 2021 | 21.95 | 22.01 | 21.66 | 21.68 | 1,900,677 | -0.20(-0.91%) |
Sep 16, 2021 | 22.11 | 22.16 | 21.50 | 21.88 | 1,205,230 | -0.12(-0.56%) |
Sep 15, 2021 | 22.13 | 22.30 | 21.95 | 22.00 | 1,762,134 | -0.12(-0.56%) |
Sep 14, 2021 | 22.73 | 22.73 | 21.96 | 22.13 | 634,191 | -0.41(-1.82%) |
Sep 13, 2021 | 22.61 | 22.75 | 22.30 | 22.54 | 537,003 | +0.05(+0.21%) |
Sep 10, 2021 | 22.83 | 22.89 | 22.39 | 22.49 | 1,205,932 | -0.34(-1.50%) |
Sep 09, 2021 | 23.21 | 23.21 | 22.81 | 22.83 | 667,547 | -0.37(-1.59%) |
Sep 08, 2021 | 22.92 | 23.27 | 22.87 | 23.20 | 654,217 | +0.26(+1.15%) |
Sep 07, 2021 | 23.31 | 23.31 | 22.94 | 22.94 | 483,430 | -0.31(-1.34%) |
Sep 03, 2021 | 23.49 | 23.63 | 23.14 | 23.25 | 466,176 | -0.40(-1.67%) |
Sep 02, 2021 | 23.54 | 23.76 | 23.45 | 23.64 | 960,926 | +0.10(+0.44%) |