Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2022 | 29.00 | 0 | +0.02(+0.07%) | |||
Aug 19, 2022 | 28.99 | 29.00 | 28.97 | 28.98 | 562,121 | -0.02(-0.07%) |
Aug 18, 2022 | 28.97 | 29.00 | 28.96 | 29.00 | 539,332 | +0.03(+0.10%) |
Aug 17, 2022 | 28.99 | 29.00 | 28.95 | 28.97 | 661,602 | +0.02(+0.07%) |
Aug 16, 2022 | 28.96 | 29.00 | 28.95 | 28.95 | 1,096,596 | -0.01(-0.03%) |
Aug 15, 2022 | 28.96 | 28.98 | 28.94 | 28.96 | 957,816 | +0.02(+0.07%) |
Aug 12, 2022 | 28.94 | 28.98 | 28.90 | 28.94 | 857,804 | -0.01(-0.03%) |
Aug 11, 2022 | 28.97 | 28.97 | 28.92 | 28.95 | 1,002,697 | +0.00(+0.00%) |
Aug 10, 2022 | 28.97 | 28.97 | 28.88 | 28.95 | 1,712,469 | +0.02(+0.07%) |
Aug 09, 2022 | 28.82 | 28.97 | 28.59 | 28.93 | 2,019,767 | +0.13(+0.45%) |
Aug 08, 2022 | 28.96 | 29.04 | 28.71 | 28.80 | 198,403 | -0.16(-0.55%) |
Aug 05, 2022 | 29.00 | 29.08 | 28.86 | 28.96 | 189,857 | -0.07(-0.24%) |
Aug 04, 2022 | 29.06 | 29.11 | 28.98 | 29.03 | 109,341 | -0.07(-0.24%) |
Aug 03, 2022 | 29.09 | 29.20 | 29.04 | 29.10 | 261,392 | -0.04(-0.14%) |
Aug 02, 2022 | 28.98 | 29.20 | 28.97 | 29.14 | 331,051 | +0.13(+0.45%) |
Aug 01, 2022 | 29.06 | 29.06 | 28.93 | 29.01 | 175,882 | -0.05(-0.17%) |
Jul 29, 2022 | 29.06 | 29.15 | 28.99 | 29.06 | 159,031 | -0.10(-0.34%) |
Jul 28, 2022 | 29.02 | 29.26 | 29.01 | 29.16 | 225,534 | +0.12(+0.41%) |
Jul 27, 2022 | 29.02 | 29.09 | 28.98 | 29.04 | 191,421 | -0.01(-0.03%) |
Jul 26, 2022 | 28.98 | 29.09 | 28.98 | 29.05 | 165,595 | +0.10(+0.35%) |
Jul 25, 2022 | 28.96 | 29.03 | 28.92 | 28.95 | 175,564 | -0.09(-0.31%) |
Jul 22, 2022 | 29.05 | 29.08 | 28.99 | 29.04 | 178,206 | -0.01(-0.03%) |
Jul 21, 2022 | 28.99 | 29.07 | 28.90 | 29.05 | 175,348 | +0.03(+0.10%) |
Jul 20, 2022 | 29.04 | 29.07 | 28.97 | 29.02 | 231,125 | +0.08(+0.28%) |
Jul 19, 2022 | 29.04 | 29.19 | 28.92 | 28.94 | 245,863 | -0.05(-0.17%) |
Jul 18, 2022 | 28.87 | 29.26 | 28.83 | 28.99 | 364,333 | +0.13(+0.45%) |
Jul 15, 2022 | 28.85 | 28.88 | 28.78 | 28.86 | 311,969 | +0.08(+0.28%) |
Jul 14, 2022 | 28.81 | 28.85 | 28.75 | 28.78 | 229,958 | -0.03(-0.10%) |
Jul 13, 2022 | 28.82 | 28.90 | 28.76 | 28.81 | 548,487 | -0.08(-0.28%) |
Jul 12, 2022 | 28.81 | 28.93 | 28.77 | 28.89 | 475,371 | +0.08(+0.28%) |
Jul 11, 2022 | 28.81 | 28.93 | 28.70 | 28.81 | 837,457 | +0.00(+0.00%) |
Jul 08, 2022 | 28.83 | 28.90 | 28.77 | 28.81 | 2,149,287 | +0.01(+0.03%) |
Jul 07, 2022 | 28.85 | 28.89 | 28.79 | 28.80 | 119,729 | -0.06(-0.21%) |
Jul 06, 2022 | 28.85 | 28.87 | 28.73 | 28.86 | 302,401 | -0.02(-0.07%) |
Jul 05, 2022 | 28.76 | 28.88 | 28.63 | 28.88 | 185,606 | +0.08(+0.28%) |
Jul 01, 2022 | 28.70 | 28.90 | 28.70 | 28.80 | 236,378 | +0.01(+0.03%) |
Jun 30, 2022 | 28.76 | 28.98 | 28.68 | 28.79 | 307,120 | -0.06(-0.21%) |
Jun 29, 2022 | 28.60 | 28.87 | 28.50 | 28.85 | 230,620 | +0.11(+0.38%) |
Jun 28, 2022 | 28.70 | 28.96 | 28.70 | 28.74 | 181,558 | +0.03(+0.10%) |
Jun 27, 2022 | 28.60 | 28.72 | 28.44 | 28.71 | 473,264 | +0.10(+0.35%) |
Jun 24, 2022 | 28.40 | 28.71 | 28.28 | 28.61 | 1,392,047 | +0.16(+0.56%) |
Jun 23, 2022 | 26.49 | 28.50 | 26.49 | 28.45 | 995,846 | +1.98(+7.48%) |
Jun 22, 2022 | 26.64 | 26.69 | 25.93 | 26.47 | 244,712 | -0.33(-1.23%) |
Jun 21, 2022 | 26.68 | 27.04 | 26.61 | 26.80 | 218,699 | +0.29(+1.09%) |
Jun 17, 2022 | 25.49 | 26.53 | 25.38 | 26.51 | 381,274 | +1.17(+4.62%) |
Jun 16, 2022 | 25.24 | 25.68 | 25.05 | 25.34 | 157,030 | -0.14(-0.55%) |
Jun 15, 2022 | 24.90 | 25.59 | 24.90 | 25.48 | 262,057 | +0.49(+1.96%) |
Jun 14, 2022 | 25.13 | 25.22 | 24.56 | 24.99 | 157,591 | -0.03(-0.12%) |
Jun 13, 2022 | 25.41 | 25.41 | 24.82 | 25.02 | 180,973 | -0.49(-1.92%) |
Jun 10, 2022 | 25.90 | 26.11 | 25.34 | 25.51 | 115,870 | -0.45(-1.73%) |
Jun 09, 2022 | 26.00 | 26.19 | 25.86 | 25.96 | 101,318 | -0.17(-0.65%) |
Jun 08, 2022 | 26.11 | 26.18 | 25.81 | 26.13 | 111,252 | +0.08(+0.31%) |
Jun 07, 2022 | 25.84 | 26.14 | 25.72 | 26.05 | 158,765 | +0.30(+1.17%) |
Jun 06, 2022 | 26.86 | 26.86 | 25.75 | 25.75 | 248,299 | -0.95(-3.56%) |
Jun 03, 2022 | 26.77 | 26.86 | 26.64 | 26.70 | 96,389 | -0.11(-0.41%) |
Jun 02, 2022 | 26.69 | 27.02 | 26.47 | 26.81 | 121,489 | +0.25(+0.94%) |
Jun 01, 2022 | 26.55 | 26.89 | 26.35 | 26.56 | 171,318 | +0.09(+0.34%) |
May 31, 2022 | 26.56 | 26.85 | 26.41 | 26.47 | 74,789 | -0.24(-0.90%) |
May 27, 2022 | 26.75 | 26.90 | 26.70 | 26.71 | 110,132 | +0.04(+0.15%) |
May 26, 2022 | 26.67 | 26.84 | 26.63 | 26.67 | 130,210 | +0.02(+0.08%) |
May 25, 2022 | 26.45 | 26.83 | 26.45 | 26.65 | 100,811 | +0.07(+0.26%) |
May 24, 2022 | 26.59 | 26.66 | 26.17 | 26.58 | 100,226 | +0.01(+0.04%) |
May 23, 2022 | 26.35 | 26.73 | 26.22 | 26.57 | 216,891 | +0.25(+0.95%) |
May 20, 2022 | 26.81 | 26.81 | 25.94 | 26.32 | 372,908 | -0.53(-1.97%) |
May 19, 2022 | 26.53 | 27.06 | 26.43 | 26.85 | 224,808 | +0.27(+1.02%) |
May 18, 2022 | 27.26 | 27.38 | 26.42 | 26.58 | 153,670 | -0.69(-2.53%) |
May 17, 2022 | 26.41 | 27.39 | 26.41 | 27.27 | 182,059 | +0.88(+3.33%) |
May 16, 2022 | 25.45 | 26.57 | 25.44 | 26.39 | 428,625 | +1.16(+4.60%) |
May 13, 2022 | 26.25 | 26.29 | 25.19 | 25.23 | 459,767 | -0.95(-3.63%) |
May 12, 2022 | 26.85 | 26.95 | 26.07 | 26.18 | 508,759 | -0.65(-2.42%) |
May 11, 2022 | 27.41 | 27.70 | 26.80 | 26.83 | 397,196 | -0.54(-1.97%) |
May 10, 2022 | 27.42 | 27.67 | 27.23 | 27.37 | 487,219 | +0.03(+0.11%) |
May 09, 2022 | 28.15 | 28.22 | 27.25 | 27.34 | 400,338 | -0.83(-2.95%) |
May 06, 2022 | 28.32 | 28.32 | 28.08 | 28.17 | 799,182 | -0.12(-0.42%) |
May 05, 2022 | 28.32 | 28.42 | 28.20 | 28.29 | 179,367 | +0.03(+0.11%) |
May 04, 2022 | 28.43 | 28.50 | 28.24 | 28.26 | 411,502 | -0.19(-0.67%) |
May 03, 2022 | 28.41 | 28.47 | 28.22 | 28.45 | 374,658 | +0.10(+0.35%) |
May 02, 2022 | 28.49 | 28.49 | 28.32 | 28.35 | 393,092 | -0.03(-0.11%) |
Apr 29, 2022 | 28.48 | 28.54 | 28.38 | 28.38 | 633,404 | -0.07(-0.25%) |
Apr 28, 2022 | 28.49 | 28.53 | 28.44 | 28.45 | 809,403 | +0.01(+0.04%) |
Apr 27, 2022 | 28.50 | 28.52 | 28.42 | 28.44 | 225,687 | -0.08(-0.28%) |
Apr 26, 2022 | 28.45 | 28.55 | 28.45 | 28.52 | 187,797 | +0.01(+0.04%) |
Apr 25, 2022 | 28.43 | 28.57 | 28.30 | 28.51 | 182,839 | +0.01(+0.04%) |
Apr 22, 2022 | 28.35 | 28.56 | 28.35 | 28.50 | 188,611 | +0.15(+0.53%) |
Apr 21, 2022 | 28.31 | 28.56 | 28.31 | 28.35 | 216,010 | +0.05(+0.18%) |
Apr 20, 2022 | 28.27 | 28.40 | 28.27 | 28.30 | 188,648 | -0.02(-0.07%) |
Apr 19, 2022 | 28.31 | 28.41 | 28.30 | 28.32 | 187,441 | -0.05(-0.18%) |
Apr 18, 2022 | 28.22 | 28.40 | 28.21 | 28.37 | 237,390 | +0.07(+0.25%) |
Apr 14, 2022 | 28.20 | 28.35 | 28.15 | 28.30 | 140,851 | +0.11(+0.39%) |
Apr 13, 2022 | 28.30 | 28.40 | 28.16 | 28.19 | 135,103 | -0.06(-0.21%) |
Apr 12, 2022 | 28.21 | 28.35 | 28.19 | 28.25 | 162,457 | +0.05(+0.18%) |
Apr 11, 2022 | 28.18 | 28.31 | 28.11 | 28.20 | 220,277 | +0.02(+0.07%) |
Apr 08, 2022 | 28.12 | 28.23 | 27.94 | 28.18 | 267,968 | +0.04(+0.14%) |
Apr 07, 2022 | 28.10 | 28.24 | 27.98 | 28.14 | 232,927 | +0.09(+0.32%) |
Apr 06, 2022 | 28.02 | 28.35 | 27.88 | 28.05 | 162,647 | +0.05(+0.18%) |
Apr 05, 2022 | 27.92 | 28.11 | 27.82 | 28.00 | 355,646 | +0.04(+0.14%) |
Apr 04, 2022 | 27.95 | 28.04 | 27.77 | 27.96 | 57,999 | -0.03(-0.11%) |
Apr 01, 2022 | 27.70 | 28.03 | 27.66 | 27.99 | 72,369 | +0.35(+1.27%) |
Mar 31, 2022 | 27.61 | 28.04 | 27.59 | 27.64 | 154,278 | -0.06(-0.22%) |
Mar 30, 2022 | 27.59 | 27.82 | 27.50 | 27.70 | 57,295 | +0.01(+0.04%) |
Mar 29, 2022 | 27.55 | 27.85 | 27.55 | 27.69 | 90,618 | +0.32(+1.17%) |
Mar 28, 2022 | 27.74 | 27.81 | 27.31 | 27.37 | 83,516 | -0.37(-1.33%) |
Mar 25, 2022 | 27.52 | 27.77 | 27.50 | 27.74 | 103,547 | +0.21(+0.76%) |
Mar 24, 2022 | 27.31 | 27.61 | 27.30 | 27.53 | 169,093 | +0.22(+0.81%) |
Mar 23, 2022 | 27.31 | 27.50 | 27.25 | 27.31 | 122,175 | -0.07(-0.26%) |
Mar 22, 2022 | 27.19 | 27.46 | 26.92 | 27.38 | 298,433 | +0.38(+1.41%) |
Mar 21, 2022 | 27.36 | 27.65 | 26.96 | 27.00 | 391,976 | -0.30(-1.10%) |
Mar 18, 2022 | 27.97 | 27.97 | 27.11 | 27.30 | 417,173 | -0.66(-2.36%) |
Mar 17, 2022 | 28.12 | 28.12 | 27.89 | 27.96 | 210,463 | -0.04(-0.14%) |
Mar 16, 2022 | 28.32 | 28.36 | 27.95 | 28.00 | 437,904 | -0.31(-1.10%) |
Mar 15, 2022 | 28.30 | 28.45 | 28.17 | 28.31 | 421,894 | +0.12(+0.43%) |
Mar 14, 2022 | 28.40 | 28.48 | 28.14 | 28.19 | 373,551 | -0.21(-0.74%) |
Mar 11, 2022 | 28.40 | 28.45 | 28.30 | 28.40 | 370,315 | -0.09(-0.32%) |
Mar 10, 2022 | 28.36 | 28.49 | 28.32 | 28.49 | 143,017 | +0.06(+0.21%) |
Mar 09, 2022 | 28.39 | 28.49 | 28.28 | 28.43 | 745,695 | +0.14(+0.49%) |
Mar 08, 2022 | 28.38 | 28.50 | 28.24 | 28.29 | 283,241 | -0.02(-0.07%) |
Mar 07, 2022 | 28.38 | 28.50 | 28.25 | 28.31 | 314,157 | +0.01(+0.04%) |
Mar 04, 2022 | 28.52 | 28.58 | 28.23 | 28.30 | 780,776 | -0.20(-0.70%) |
Mar 03, 2022 | 28.54 | 28.68 | 28.48 | 28.50 | 3,019,713 | +3.62(+14.55%) |
Mar 02, 2022 | 24.73 | 25.44 | 24.73 | 24.88 | 89,518 | +0.47(+1.93%) |
Mar 01, 2022 | 23.84 | 24.42 | 23.68 | 24.41 | 71,215 | +0.40(+1.67%) |
Feb 28, 2022 | 23.48 | 24.07 | 23.17 | 24.01 | 73,498 | +0.20(+0.84%) |
Feb 25, 2022 | 22.85 | 23.97 | 23.29 | 23.81 | 27,952 | +0.79(+3.43%) |
Feb 24, 2022 | 22.78 | 23.15 | 22.42 | 23.02 | 40,405 | -0.16(-0.69%) |
Feb 23, 2022 | 23.84 | 23.84 | 23.03 | 23.18 | 57,364 | -0.68(-2.85%) |
Feb 22, 2022 | 23.54 | 24.08 | 23.51 | 23.86 | 38,872 | +0.19(+0.80%) |
Feb 18, 2022 | 23.67 | 0 | -0.62(-2.55%) | |||
Feb 17, 2022 | 23.33 | 24.78 | 23.10 | 24.29 | 88,624 | +0.86(+3.67%) |
Feb 16, 2022 | 21.94 | 23.62 | 21.70 | 23.43 | 103,627 | +1.58(+7.23%) |
Feb 15, 2022 | 21.90 | 22.21 | 21.47 | 21.85 | 59,206 | +0.24(+1.11%) |
Feb 14, 2022 | 21.40 | 22.25 | 21.25 | 21.61 | 283,160 | +0.02(+0.09%) |
Feb 11, 2022 | 22.19 | 22.47 | 21.44 | 21.59 | 123,840 | -0.43(-1.95%) |
Feb 10, 2022 | 22.00 | 22.63 | 21.89 | 22.02 | 178,637 | -0.34(-1.54%) |
Feb 09, 2022 | 22.65 | 22.86 | 22.32 | 22.36 | 95,322 | -0.28(-1.23%) |
Feb 08, 2022 | 22.64 | 22.81 | 22.26 | 22.64 | 67,810 | +0.12(+0.53%) |
Feb 07, 2022 | 22.21 | 23.02 | 22.21 | 22.52 | 52,772 | +0.31(+1.39%) |
Feb 04, 2022 | 22.95 | 23.13 | 22.04 | 22.21 | 142,145 | -0.95(-4.09%) |
Feb 03, 2022 | 23.34 | 23.65 | 23.00 | 23.16 | 33,376 | -0.51(-2.15%) |
Feb 02, 2022 | 23.38 | 24.10 | 23.18 | 23.67 | 52,422 | +0.47(+2.02%) |
Feb 01, 2022 | 23.78 | 23.78 | 23.13 | 23.20 | 44,879 | -0.54(-2.27%) |
Jan 31, 2022 | 23.11 | 23.74 | 23.05 | 23.74 | 80,656 | +0.55(+2.36%) |
Jan 28, 2022 | 22.87 | 23.25 | 22.07 | 23.19 | 65,974 | +0.72(+3.19%) |
Jan 27, 2022 | 23.40 | 23.66 | 22.20 | 22.47 | 72,266 | -0.93(-3.96%) |
Jan 26, 2022 | 23.98 | 24.28 | 23.25 | 23.40 | 71,230 | -0.51(-2.13%) |
Jan 25, 2022 | 23.46 | 24.24 | 23.29 | 23.91 | 79,999 | +0.08(+0.33%) |
Jan 24, 2022 | 23.97 | 24.33 | 22.89 | 23.83 | 109,326 | -0.26(-1.08%) |
Jan 21, 2022 | 23.76 | 24.41 | 23.46 | 24.09 | 80,673 | +0.14(+0.58%) |
Jan 20, 2022 | 24.22 | 24.63 | 23.88 | 23.95 | 83,865 | -0.35(-1.44%) |
Jan 19, 2022 | 24.27 | 24.49 | 23.97 | 24.30 | 96,968 | +0.26(+1.08%) |
Jan 18, 2022 | 23.92 | 24.57 | 23.84 | 24.04 | 165,886 | -0.23(-0.94%) |
Jan 14, 2022 | 24.27 | 0 | -0.35(-1.42%) | |||
Jan 13, 2022 | 24.64 | 24.93 | 24.48 | 24.62 | 113,180 | +0.07(+0.28%) |
Jan 12, 2022 | 24.44 | 24.81 | 24.19 | 24.55 | 89,443 | +0.09(+0.37%) |
Jan 11, 2022 | 24.79 | 24.85 | 24.32 | 24.46 | 113,595 | -0.36(-1.45%) |
Jan 10, 2022 | 24.57 | 24.97 | 23.91 | 24.82 | 75,416 | +0.17(+0.69%) |
Jan 07, 2022 | 24.13 | 24.81 | 23.81 | 24.65 | 60,276 | +0.67(+2.79%) |
Jan 06, 2022 | 24.24 | 24.50 | 23.82 | 23.98 | 42,843 | -0.40(-1.64%) |
Jan 05, 2022 | 25.19 | 25.52 | 24.25 | 24.38 | 113,199 | -0.64(-2.55%) |
Jan 04, 2022 | 25.09 | 25.33 | 24.83 | 25.02 | 75,083 | -0.05(-0.20%) |
Jan 03, 2022 | 25.04 | 25.67 | 24.67 | 25.07 | 141,954 | +0.03(+0.12%) |
Dec 31, 2021 | 24.88 | 25.10 | 24.78 | 25.04 | 32,880 | +0.00(+0.00%) |
Dec 30, 2021 | 24.93 | 25.13 | 24.73 | 25.04 | 67,637 | +0.16(+0.64%) |
Dec 29, 2021 | 24.57 | 24.93 | 24.29 | 24.88 | 52,555 | +0.36(+1.46%) |
Dec 28, 2021 | 24.28 | 24.82 | 24.11 | 24.52 | 46,441 | +0.28(+1.15%) |
Dec 27, 2021 | 23.68 | 24.41 | 23.56 | 24.24 | 36,907 | +0.66(+2.79%) |
Dec 23, 2021 | 23.53 | 23.64 | 23.40 | 23.58 | 22,298 | +0.15(+0.64%) |
Dec 22, 2021 | 23.35 | 23.47 | 23.04 | 23.43 | 38,467 | +0.34(+1.47%) |
Dec 21, 2021 | 22.58 | 23.28 | 22.58 | 23.09 | 71,879 | +0.80(+3.58%) |
Dec 20, 2021 | 22.67 | 22.67 | 22.04 | 22.29 | 54,275 | -0.83(-3.58%) |
Dec 17, 2021 | 22.44 | 23.19 | 22.04 | 23.12 | 124,470 | +0.69(+3.07%) |
Dec 16, 2021 | 22.44 | 22.97 | 22.23 | 22.43 | 60,008 | -0.17(-0.75%) |
Dec 15, 2021 | 21.98 | 22.84 | 21.62 | 22.60 | 47,299 | +0.48(+2.16%) |
Dec 14, 2021 | 22.47 | 22.87 | 22.04 | 22.12 | 83,723 | -0.33(-1.47%) |
Dec 13, 2021 | 22.97 | 23.01 | 22.45 | 22.45 | 63,607 | -0.56(-2.43%) |
Dec 10, 2021 | 22.55 | 23.07 | 22.30 | 23.01 | 47,385 | +0.47(+2.08%) |
Dec 09, 2021 | 22.27 | 22.68 | 21.76 | 22.54 | 62,888 | +0.17(+0.76%) |
Dec 08, 2021 | 22.18 | 22.55 | 21.80 | 22.37 | 21,619 | +0.02(+0.09%) |
Dec 07, 2021 | 21.94 | 22.67 | 21.73 | 22.35 | 51,646 | +0.82(+3.80%) |
Dec 06, 2021 | 21.71 | 22.22 | 21.34 | 21.54 | 30,443 | +0.04(+0.19%) |
Dec 03, 2021 | 22.00 | 22.28 | 21.50 | 21.50 | 52,523 | -0.39(-1.78%) |
Dec 02, 2021 | 21.78 | 22.14 | 21.55 | 21.89 | 46,489 | +0.30(+1.39%) |
Dec 01, 2021 | 21.96 | 22.42 | 21.45 | 21.59 | 82,110 | -0.13(-0.60%) |
Nov 30, 2021 | 21.93 | 22.05 | 21.55 | 21.72 | 63,189 | -0.29(-1.31%) |
Nov 29, 2021 | 22.30 | 22.30 | 21.58 | 22.01 | 43,218 | -0.29(-1.30%) |
Nov 26, 2021 | 21.83 | 22.72 | 21.55 | 22.29 | 36,898 | -0.01(-0.04%) |
Nov 24, 2021 | 21.74 | 22.58 | 21.48 | 22.30 | 28,503 | +0.41(+1.87%) |
Nov 23, 2021 | 22.18 | 22.38 | 21.76 | 21.90 | 45,500 | -0.24(-1.08%) |
Nov 22, 2021 | 22.55 | 22.83 | 22.12 | 22.13 | 39,729 | -0.29(-1.29%) |
Nov 19, 2021 | 22.87 | 23.02 | 22.22 | 22.42 | 33,156 | -0.71(-3.06%) |
Nov 18, 2021 | 23.19 | 23.15 | 23.04 | 23.13 | 41,897 | +0.18(+0.78%) |
Nov 17, 2021 | 23.28 | 23.28 | 22.47 | 22.95 | 28,535 | -0.23(-0.99%) |
Nov 16, 2021 | 23.38 | 23.66 | 22.95 | 23.18 | 41,003 | -0.10(-0.43%) |
Nov 15, 2021 | 23.18 | 23.50 | 22.93 | 23.28 | 20,481 | +0.10(+0.43%) |
Nov 12, 2021 | 23.93 | 23.93 | 22.91 | 23.18 | 60,919 | -0.60(-2.52%) |
Nov 11, 2021 | 22.61 | 23.98 | 22.61 | 23.78 | 104,945 | +1.32(+5.86%) |
Nov 10, 2021 | 22.53 | 22.46 | 22.46 | 12,251 | -0.04(-0.20%) | |
Nov 09, 2021 | 22.54 | 22.94 | 22.13 | 22.51 | 36,162 | +0.01(+0.04%) |
Nov 08, 2021 | 22.72 | 23.00 | 22.40 | 22.50 | 41,262 | -0.30(-1.31%) |
Nov 05, 2021 | 22.30 | 23.12 | 22.30 | 22.80 | 52,779 | +0.51(+2.27%) |
Nov 04, 2021 | 23.46 | 23.46 | 22.28 | 22.29 | 30,909 | -1.13(-4.84%) |
Nov 03, 2021 | 23.55 | 24.34 | 23.31 | 23.42 | 38,873 | -0.01(-0.04%) |
Nov 02, 2021 | 22.32 | 23.81 | 22.27 | 23.43 | 78,184 | +0.96(+4.29%) |
Nov 01, 2021 | 22.04 | 22.79 | 21.80 | 22.47 | 52,928 | +0.33(+1.48%) |
Oct 29, 2021 | 21.63 | 22.45 | 21.48 | 22.14 | 55,732 | +0.37(+1.69%) |
Oct 28, 2021 | 21.62 | 21.87 | 21.49 | 21.77 | 28,230 | +0.14(+0.64%) |
Oct 27, 2021 | 21.52 | 21.77 | 21.43 | 21.63 | 34,591 | -0.04(-0.18%) |
Oct 26, 2021 | 21.50 | 21.67 | 34,685 | +0.11(+0.51%) | ||
Oct 25, 2021 | 21.66 | 21.79 | 21.50 | 21.56 | 31,083 | -0.21(-0.96%) |
Oct 22, 2021 | 21.70 | 21.80 | 21.46 | 21.77 | 35,431 | -0.03(-0.14%) |
Oct 21, 2021 | 21.99 | 21.99 | 21.62 | 21.80 | 24,049 | -0.08(-0.36%) |
Oct 20, 2021 | 21.63 | 21.88 | 21.40 | 21.88 | 110,900 | +0.30(+1.38%) |
Oct 19, 2021 | 21.75 | 21.87 | 21.54 | 21.58 | 71,079 | -0.28(-1.27%) |
Oct 18, 2021 | 21.71 | 21.87 | 21.43 | 21.86 | 47,912 | +0.12(+0.55%) |
Oct 15, 2021 | 22.12 | 22.25 | 21.60 | 21.74 | 27,826 | -0.27(-1.22%) |
Oct 14, 2021 | 22.33 | 22.33 | 21.91 | 22.01 | 27,379 | -0.19(-0.85%) |
Oct 13, 2021 | 21.85 | 22.36 | 21.67 | 22.20 | 43,651 | +0.30(+1.36%) |
Oct 12, 2021 | 21.42 | 22.14 | 21.41 | 21.90 | 49,156 | +0.65(+3.04%) |
Oct 11, 2021 | 21.18 | 21.60 | 21.15 | 21.25 | 28,490 | +0.09(+0.42%) |
Oct 08, 2021 | 21.70 | 21.77 | 21.03 | 21.17 | 56,377 | -0.68(-3.10%) |
Oct 07, 2021 | 21.78 | 22.32 | 21.65 | 21.84 | 60,338 | +0.34(+1.57%) |
Oct 06, 2021 | 21.52 | 21.84 | 21.24 | 21.50 | 106,723 | -0.47(-2.13%) |
Oct 05, 2021 | 22.47 | 22.54 | 21.77 | 21.97 | 96,560 | -0.28(-1.25%) |
Oct 04, 2021 | 22.10 | 22.39 | 22.07 | 22.25 | 40,255 | +0.05(+0.22%) |