Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.26 | 21.41 | 20.84 | 20.88 | 1,350,429 | -0.35(-1.65%) |
Sep 29, 2022 | 21.54 | 21.54 | 21.04 | 21.23 | 868,160 | -0.52(-2.39%) |
Sep 28, 2022 | 21.32 | 21.85 | 21.32 | 21.75 | 1,718,745 | +0.55(+2.59%) |
Sep 27, 2022 | 21.49 | 21.68 | 21.05 | 21.20 | 1,517,879 | -0.03(-0.14%) |
Sep 26, 2022 | 21.59 | 21.71 | 21.13 | 21.23 | 1,330,973 | -0.56(-2.57%) |
Sep 23, 2022 | 22.01 | 22.01 | 21.52 | 21.79 | 4,985,518 | -0.38(-1.71%) |
Sep 22, 2022 | 22.47 | 22.47 | 22.16 | 22.17 | 1,019,785 | -0.36(-1.60%) |
Sep 21, 2022 | 23.09 | 23.18 | 22.52 | 22.53 | 3,002,059 | -0.53(-2.30%) |
Sep 20, 2022 | 23.42 | 23.42 | 22.96 | 23.06 | 1,112,522 | -0.46(-1.96%) |
Sep 19, 2022 | 23.46 | 23.54 | 23.23 | 23.52 | 967,130 | -0.05(-0.21%) |
Sep 16, 2022 | 23.41 | 23.61 | 23.36 | 23.57 | 867,843 | -0.11(-0.46%) |
Sep 15, 2022 | 23.82 | 24.01 | 23.61 | 23.68 | 847,842 | -0.26(-1.09%) |
Sep 14, 2022 | 24.11 | 24.11 | 23.78 | 23.94 | 689,274 | +0.00(+0.00%) |
Sep 13, 2022 | 24.60 | 24.60 | 23.89 | 23.94 | 702,177 | -1.11(-4.43%) |
Sep 12, 2022 | 25.03 | 25.20 | 24.88 | 25.05 | 839,456 | +0.19(+0.76%) |
Sep 09, 2022 | 24.56 | 24.90 | 24.51 | 24.86 | 330,409 | +0.49(+2.01%) |
Sep 08, 2022 | 24.22 | 24.48 | 24.02 | 24.37 | 1,274,640 | +0.07(+0.29%) |
Sep 07, 2022 | 24.00 | 24.36 | 24.00 | 24.30 | 797,802 | +0.32(+1.33%) |
Sep 06, 2022 | 24.36 | 24.36 | 23.89 | 23.98 | 1,278,202 | -0.30(-1.24%) |
Sep 02, 2022 | 24.97 | 24.97 | 24.18 | 24.28 | 670,745 | -0.48(-1.94%) |
Sep 01, 2022 | 24.58 | 24.77 | 24.47 | 24.76 | 446,142 | +0.01(+0.04%) |
Aug 31, 2022 | 25.07 | 25.14 | 24.71 | 24.75 | 612,480 | -0.13(-0.52%) |
Aug 30, 2022 | 25.25 | 25.32 | 24.82 | 24.88 | 699,723 | -0.32(-1.27%) |
Aug 29, 2022 | 25.23 | 25.42 | 25.18 | 25.20 | 443,859 | -0.19(-0.75%) |
Aug 26, 2022 | 26.02 | 26.14 | 25.38 | 25.39 | 1,201,570 | -0.68(-2.61%) |
Aug 25, 2022 | 25.78 | 26.07 | 25.70 | 26.07 | 201,390 | +0.42(+1.64%) |
Aug 24, 2022 | 25.58 | 25.82 | 25.56 | 25.65 | 201,093 | +0.00(+0.00%) |
Aug 23, 2022 | 25.79 | 26.01 | 25.65 | 25.65 | 338,960 | -0.20(-0.77%) |
Aug 22, 2022 | 26.19 | 26.23 | 25.81 | 25.85 | 530,996 | -0.59(-2.23%) |
Aug 19, 2022 | 26.57 | 26.57 | 26.27 | 26.44 | 605,292 | -0.23(-0.86%) |
Aug 18, 2022 | 26.71 | 26.71 | 26.46 | 26.67 | 258,491 | +0.18(+0.68%) |
Aug 17, 2022 | 26.78 | 26.78 | 26.46 | 26.49 | 733,180 | -0.54(-2.00%) |
Aug 16, 2022 | 26.80 | 27.16 | 26.80 | 27.03 | 361,121 | +0.02(+0.07%) |
Aug 15, 2022 | 26.73 | 27.02 | 26.69 | 27.01 | 443,991 | +0.14(+0.52%) |
Aug 12, 2022 | 26.61 | 26.88 | 26.51 | 26.87 | 269,415 | +0.46(+1.74%) |
Aug 11, 2022 | 26.58 | 26.83 | 26.39 | 26.41 | 429,464 | +0.04(+0.15%) |
Aug 10, 2022 | 26.18 | 26.42 | 26.18 | 26.37 | 335,945 | +0.51(+1.97%) |
Aug 09, 2022 | 26.11 | 26.11 | 25.79 | 25.86 | 385,240 | -0.28(-1.07%) |
Aug 08, 2022 | 26.19 | 26.49 | 26.07 | 26.14 | 595,250 | +0.03(+0.11%) |
Aug 05, 2022 | 25.80 | 26.13 | 25.78 | 26.11 | 1,068,422 | +0.04(+0.15%) |
Aug 04, 2022 | 25.93 | 26.20 | 25.92 | 26.07 | 620,758 | +0.15(+0.58%) |
Aug 03, 2022 | 25.55 | 26.01 | 25.41 | 25.92 | 391,387 | +0.52(+2.05%) |
Aug 02, 2022 | 25.47 | 25.66 | 25.39 | 25.40 | 415,102 | -0.10(-0.39%) |
Aug 01, 2022 | 25.35 | 25.66 | 25.33 | 25.50 | 571,155 | -0.04(-0.16%) |
Jul 29, 2022 | 25.56 | 25.61 | 25.26 | 25.54 | 649,960 | -0.28(-1.08%) |
Jul 28, 2022 | 25.70 | 25.92 | 25.49 | 25.82 | 659,175 | -0.23(-0.88%) |
Jul 27, 2022 | 25.81 | 26.18 | 25.71 | 26.05 | 406,410 | +0.42(+1.64%) |
Jul 26, 2022 | 25.53 | 25.73 | 25.52 | 25.63 | 649,548 | -0.04(-0.16%) |
Jul 25, 2022 | 25.72 | 25.81 | 25.55 | 25.67 | 316,609 | -0.07(-0.27%) |
Jul 22, 2022 | 25.99 | 26.05 | 25.51 | 25.74 | 485,631 | -0.47(-1.79%) |
Jul 21, 2022 | 25.75 | 26.37 | 25.53 | 26.21 | 676,630 | +0.08(+0.31%) |
Jul 20, 2022 | 26.06 | 26.27 | 25.90 | 26.13 | 475,008 | +0.09(+0.35%) |
Jul 19, 2022 | 25.61 | 26.07 | 25.61 | 26.04 | 1,048,321 | +0.60(+2.36%) |
Jul 18, 2022 | 25.77 | 25.77 | 25.37 | 25.44 | 234,730 | -0.17(-0.66%) |
Jul 15, 2022 | 25.38 | 25.62 | 25.18 | 25.61 | 939,725 | +0.52(+2.07%) |
Jul 14, 2022 | 24.91 | 25.14 | 24.74 | 25.09 | 581,939 | -0.17(-0.67%) |
Jul 13, 2022 | 24.96 | 25.43 | 24.92 | 25.26 | 456,678 | -0.05(-0.20%) |
Jul 12, 2022 | 25.16 | 25.62 | 25.16 | 25.31 | 554,892 | +0.14(+0.56%) |
Jul 11, 2022 | 25.56 | 25.56 | 25.11 | 25.17 | 1,997,088 | -0.48(-1.87%) |
Jul 08, 2022 | 25.55 | 25.83 | 25.43 | 25.65 | 487,236 | +0.04(+0.16%) |
Jul 07, 2022 | 25.52 | 25.67 | 25.49 | 25.61 | 266,600 | +0.17(+0.67%) |
Jul 06, 2022 | 25.45 | 25.60 | 25.22 | 25.44 | 447,658 | +0.00(+0.00%) |
Jul 05, 2022 | 25.09 | 25.44 | 24.76 | 25.44 | 415,920 | +0.03(+0.12%) |
Jul 01, 2022 | 25.13 | 25.46 | 24.94 | 25.41 | 742,678 | +0.28(+1.11%) |
Jun 30, 2022 | 25.03 | 25.38 | 24.81 | 25.13 | 1,208,905 | -0.11(-0.44%) |
Jun 29, 2022 | 25.20 | 25.25 | 24.94 | 25.24 | 1,012,287 | +0.04(+0.16%) |
Jun 28, 2022 | 25.69 | 26.02 | 25.19 | 25.20 | 602,938 | -0.47(-1.83%) |
Jun 27, 2022 | 25.77 | 25.84 | 25.59 | 25.67 | 630,353 | -0.09(-0.35%) |
Jun 24, 2022 | 25.49 | 25.80 | 25.42 | 25.76 | 947,155 | +0.45(+1.78%) |
Jun 23, 2022 | 25.07 | 25.34 | 24.94 | 25.31 | 523,288 | +0.41(+1.65%) |
Jun 22, 2022 | 24.61 | 25.16 | 24.61 | 24.90 | 554,724 | +0.04(+0.16%) |
Jun 21, 2022 | 24.73 | 24.98 | 24.72 | 24.86 | 630,934 | +0.33(+1.35%) |
Jun 17, 2022 | 24.05 | 24.61 | 24.05 | 24.53 | 3,264,146 | +0.57(+2.38%) |
Jun 16, 2022 | 24.55 | 24.58 | 23.77 | 23.96 | 1,883,404 | -1.07(-4.27%) |
Jun 15, 2022 | 24.92 | 25.35 | 24.66 | 25.03 | 1,023,567 | +0.37(+1.50%) |
Jun 14, 2022 | 25.01 | 25.16 | 24.48 | 24.66 | 1,117,885 | -0.19(-0.76%) |
Jun 13, 2022 | 25.38 | 25.45 | 24.75 | 24.85 | 2,476,151 | -0.98(-3.79%) |
Jun 10, 2022 | 26.13 | 26.17 | 25.82 | 25.83 | 2,852,518 | -0.59(-2.23%) |
Jun 09, 2022 | 26.94 | 27.01 | 26.42 | 26.42 | 951,504 | -0.72(-2.65%) |
Jun 08, 2022 | 27.18 | 27.48 | 27.09 | 27.14 | 1,116,640 | -0.04(-0.15%) |
Jun 07, 2022 | 26.90 | 27.22 | 26.76 | 27.18 | 376,160 | +0.15(+0.55%) |
Jun 06, 2022 | 27.22 | 27.37 | 26.95 | 27.03 | 385,400 | +0.05(+0.19%) |
Jun 03, 2022 | 27.22 | 27.29 | 26.92 | 26.98 | 504,811 | -0.46(-1.68%) |
Jun 02, 2022 | 27.11 | 27.46 | 26.81 | 27.44 | 2,082,345 | +0.26(+0.96%) |
Jun 01, 2022 | 27.42 | 27.51 | 26.93 | 27.18 | 1,330,742 | -0.15(-0.55%) |
May 31, 2022 | 27.40 | 27.54 | 27.16 | 27.33 | 3,073,592 | -0.21(-0.76%) |
May 27, 2022 | 27.11 | 27.54 | 27.11 | 27.54 | 665,386 | +0.49(+1.81%) |
May 26, 2022 | 26.81 | 27.23 | 26.69 | 27.05 | 735,558 | +0.34(+1.27%) |
May 25, 2022 | 26.31 | 26.81 | 26.22 | 26.71 | 691,566 | +0.42(+1.60%) |
May 24, 2022 | 26.09 | 26.36 | 25.66 | 26.29 | 727,661 | -0.01(-0.04%) |
May 23, 2022 | 26.32 | 26.43 | 25.95 | 26.30 | 1,315,143 | +0.26(+1.00%) |
May 20, 2022 | 26.10 | 26.18 | 25.46 | 26.04 | 685,270 | +0.20(+0.77%) |
May 19, 2022 | 25.78 | 26.07 | 25.55 | 25.84 | 712,117 | -0.63(-2.38%) |
May 18, 2022 | 26.93 | 26.97 | 26.39 | 26.47 | 838,647 | -0.64(-2.36%) |
May 17, 2022 | 26.69 | 27.12 | 26.57 | 27.11 | 632,913 | +0.75(+2.85%) |
May 16, 2022 | 26.43 | 26.59 | 26.26 | 26.36 | 590,576 | -0.10(-0.38%) |
May 13, 2022 | 26.01 | 26.54 | 26.00 | 26.46 | 1,415,874 | +0.65(+2.52%) |
May 12, 2022 | 25.26 | 25.82 | 25.23 | 25.81 | 2,932,855 | +0.46(+1.81%) |
May 11, 2022 | 25.91 | 26.17 | 25.32 | 25.35 | 1,178,831 | -0.62(-2.39%) |
May 10, 2022 | 26.34 | 26.34 | 25.68 | 25.97 | 1,262,634 | +0.05(+0.19%) |
May 09, 2022 | 26.11 | 26.35 | 25.81 | 25.92 | 1,493,014 | -0.48(-1.82%) |
May 06, 2022 | 26.55 | 26.76 | 26.20 | 26.40 | 826,211 | -0.36(-1.35%) |
May 05, 2022 | 27.25 | 27.34 | 26.53 | 26.76 | 817,071 | -0.60(-2.19%) |
May 04, 2022 | 26.54 | 27.40 | 26.41 | 27.36 | 935,154 | +0.85(+3.21%) |
May 03, 2022 | 26.34 | 26.70 | 26.23 | 26.51 | 1,109,115 | +0.11(+0.42%) |
May 02, 2022 | 26.12 | 26.53 | 25.89 | 26.40 | 571,824 | +0.42(+1.62%) |
Apr 29, 2022 | 27.04 | 27.06 | 25.95 | 25.98 | 511,652 | -1.15(-4.24%) |
Apr 28, 2022 | 27.19 | 27.27 | 26.59 | 27.13 | 1,429,590 | +0.08(+0.30%) |
Apr 27, 2022 | 27.56 | 27.61 | 27.05 | 27.05 | 617,058 | -0.48(-1.74%) |
Apr 26, 2022 | 28.13 | 28.25 | 27.52 | 27.53 | 548,741 | -0.81(-2.86%) |
Apr 25, 2022 | 28.23 | 28.36 | 27.71 | 28.34 | 873,495 | +0.03(+0.11%) |
Apr 22, 2022 | 29.02 | 29.03 | 28.29 | 28.31 | 1,164,876 | -0.93(-3.18%) |
Apr 21, 2022 | 29.92 | 30.05 | 29.19 | 29.24 | 753,347 | -0.41(-1.38%) |
Apr 20, 2022 | 29.66 | 29.92 | 29.58 | 29.65 | 366,826 | +0.00(+0.00%) |
Apr 19, 2022 | 29.09 | 29.71 | 29.09 | 29.65 | 581,288 | +0.58(+2.00%) |
Apr 18, 2022 | 29.26 | 29.50 | 28.93 | 29.07 | 5,110,511 | -0.36(-1.22%) |
Apr 14, 2022 | 29.81 | 29.84 | 29.40 | 29.43 | 896,139 | -0.36(-1.21%) |
Apr 13, 2022 | 29.34 | 29.84 | 29.31 | 29.79 | 230,080 | +0.47(+1.60%) |
Apr 12, 2022 | 29.63 | 29.83 | 29.23 | 29.32 | 889,282 | -0.17(-0.58%) |
Apr 11, 2022 | 29.60 | 29.92 | 29.47 | 29.49 | 592,176 | -0.20(-0.67%) |
Apr 08, 2022 | 29.59 | 29.88 | 29.38 | 29.69 | 271,451 | +0.08(+0.27%) |
Apr 07, 2022 | 29.70 | 29.74 | 29.28 | 29.61 | 459,284 | -0.18(-0.60%) |
Apr 06, 2022 | 29.85 | 29.96 | 29.65 | 29.79 | 483,068 | -0.28(-0.91%) |
Apr 05, 2022 | 30.26 | 30.48 | 29.98 | 30.07 | 321,866 | -0.38(-1.23%) |
Apr 04, 2022 | 30.16 | 30.48 | 30.10 | 30.44 | 420,839 | +0.31(+1.03%) |
Apr 01, 2022 | 29.96 | 30.14 | 29.67 | 30.13 | 441,133 | +0.24(+0.80%) |
Mar 31, 2022 | 30.25 | 30.34 | 29.88 | 29.89 | 673,794 | -0.42(-1.39%) |
Mar 30, 2022 | 30.25 | 30.43 | 30.20 | 30.31 | 813,287 | -0.05(-0.16%) |
Mar 29, 2022 | 30.09 | 30.40 | 30.09 | 30.36 | 839,638 | +0.46(+1.54%) |
Mar 28, 2022 | 29.76 | 29.90 | 29.51 | 29.90 | 335,392 | +0.11(+0.37%) |
Mar 25, 2022 | 29.62 | 29.80 | 29.45 | 29.79 | 607,147 | +0.16(+0.54%) |
Mar 24, 2022 | 29.45 | 29.63 | 29.35 | 29.63 | 400,096 | +0.13(+0.44%) |
Mar 23, 2022 | 29.89 | 29.98 | 29.50 | 29.50 | 1,225,801 | -0.54(-1.80%) |
Mar 22, 2022 | 29.83 | 30.19 | 29.83 | 30.04 | 309,774 | +0.24(+0.81%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.63 | 29.80 | 419,821 | -0.20(-0.67%) |
Mar 18, 2022 | 29.66 | 30.12 | 29.65 | 30.00 | 1,360,388 | +0.17(+0.57%) |
Mar 17, 2022 | 29.43 | 29.86 | 29.39 | 29.83 | 1,096,517 | +0.24(+0.81%) |
Mar 16, 2022 | 29.26 | 29.61 | 28.98 | 29.59 | 662,269 | +0.44(+1.51%) |
Mar 15, 2022 | 28.88 | 29.22 | 28.87 | 29.15 | 594,175 | +0.46(+1.60%) |
Mar 14, 2022 | 28.98 | 29.21 | 28.61 | 28.69 | 1,868,506 | -0.31(-1.07%) |
Mar 11, 2022 | 29.44 | 29.64 | 28.98 | 29.00 | 1,830,364 | -0.25(-0.85%) |
Mar 10, 2022 | 29.15 | 29.36 | 28.96 | 29.25 | 767,329 | -0.26(-0.88%) |
Mar 09, 2022 | 29.69 | 29.76 | 29.46 | 29.51 | 492,031 | +0.41(+1.41%) |
Mar 08, 2022 | 29.37 | 29.76 | 29.00 | 29.10 | 1,820,005 | -0.25(-0.85%) |
Mar 07, 2022 | 29.68 | 29.70 | 29.33 | 29.35 | 4,857,794 | -0.49(-1.64%) |
Mar 04, 2022 | 29.76 | 29.95 | 29.65 | 29.84 | 541,197 | -0.26(-0.86%) |
Mar 03, 2022 | 30.30 | 30.53 | 29.95 | 30.10 | 876,873 | +0.02(+0.07%) |
Mar 02, 2022 | 29.88 | 30.18 | 29.70 | 30.08 | 603,276 | +0.40(+1.35%) |
Mar 01, 2022 | 30.00 | 30.12 | 29.53 | 29.68 | 1,001,742 | -0.41(-1.36%) |
Feb 28, 2022 | 29.91 | 30.27 | 29.75 | 30.09 | 882,300 | -0.21(-0.69%) |
Feb 25, 2022 | 29.58 | 30.35 | 29.86 | 30.30 | 804,785 | +0.81(+2.75%) |
Feb 24, 2022 | 28.52 | 29.55 | 28.50 | 29.49 | 799,067 | +0.41(+1.41%) |
Feb 23, 2022 | 29.91 | 29.95 | 29.04 | 29.08 | 992,634 | -0.73(-2.45%) |
Feb 22, 2022 | 30.13 | 30.20 | 29.64 | 29.81 | 861,577 | -0.27(-0.90%) |
Feb 18, 2022 | 30.08 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.41 | 30.51 | 30.06 | 30.09 | 383,684 | -0.44(-1.44%) |
Feb 16, 2022 | 30.33 | 30.61 | 30.22 | 30.53 | 427,046 | -0.01(-0.03%) |
Feb 15, 2022 | 30.09 | 30.56 | 30.09 | 30.54 | 245,279 | +0.70(+2.35%) |
Feb 14, 2022 | 30.00 | 30.06 | 29.65 | 29.84 | 795,524 | -0.20(-0.67%) |
Feb 11, 2022 | 30.58 | 30.66 | 29.98 | 30.04 | 746,919 | -0.51(-1.67%) |
Feb 10, 2022 | 30.72 | 31.07 | 30.45 | 30.55 | 416,917 | -0.68(-2.19%) |
Feb 09, 2022 | 30.86 | 31.24 | 30.86 | 31.23 | 368,216 | +0.59(+1.91%) |
Feb 08, 2022 | 30.52 | 30.74 | 30.45 | 30.65 | 547,766 | +0.15(+0.49%) |
Feb 07, 2022 | 30.57 | 30.68 | 30.43 | 30.50 | 441,935 | -0.05(-0.16%) |
Feb 04, 2022 | 30.53 | 30.78 | 30.25 | 30.55 | 335,557 | -0.14(-0.46%) |
Feb 03, 2022 | 30.86 | 30.69 | 30.69 | 475,396 | -0.34(-1.10%) | |
Feb 02, 2022 | 30.99 | 31.10 | 30.82 | 31.03 | 443,267 | +0.07(+0.23%) |
Feb 01, 2022 | 30.66 | 31.00 | 30.57 | 30.96 | 984,032 | +0.03(+0.10%) |
Jan 31, 2022 | 30.41 | 30.97 | 30.93 | 714,002 | +0.42(+1.38%) | |
Jan 28, 2022 | 29.61 | 30.52 | 29.55 | 30.51 | 1,081,096 | +0.85(+2.87%) |
Jan 27, 2022 | 29.75 | 30.39 | 29.57 | 29.66 | 988,795 | -0.15(-0.50%) |
Jan 26, 2022 | 30.63 | 30.72 | 29.63 | 29.81 | 1,334,149 | -0.65(-2.13%) |
Jan 25, 2022 | 30.43 | 30.70 | 30.06 | 30.46 | 1,751,123 | -0.40(-1.30%) |
Jan 24, 2022 | 30.53 | 30.91 | 29.86 | 30.86 | 7,588,755 | +0.18(+0.59%) |
Jan 21, 2022 | 31.18 | 31.28 | 30.65 | 30.68 | 884,074 | -0.54(-1.73%) |
Jan 20, 2022 | 31.69 | 32.00 | 31.20 | 31.22 | 387,834 | -0.32(-1.01%) |
Jan 19, 2022 | 31.66 | 31.83 | 31.47 | 31.54 | 471,681 | -0.25(-0.79%) |
Jan 18, 2022 | 31.98 | 32.03 | 31.70 | 31.79 | 403,771 | -0.61(-1.88%) |
Jan 14, 2022 | 32.40 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 32.64 | 32.76 | 32.42 | 32.49 | 363,196 | -0.21(-0.64%) |
Jan 12, 2022 | 32.86 | 33.04 | 32.65 | 32.70 | 366,401 | -0.14(-0.43%) |
Jan 11, 2022 | 32.58 | 32.85 | 32.40 | 32.84 | 244,592 | +0.29(+0.89%) |
Jan 10, 2022 | 32.42 | 32.58 | 32.15 | 32.55 | 485,443 | +0.02(+0.06%) |
Jan 07, 2022 | 32.48 | 32.72 | 32.45 | 32.53 | 294,112 | -0.03(-0.09%) |
Jan 06, 2022 | 32.56 | 32.83 | 32.48 | 32.56 | 654,980 | +0.00(+0.00%) |
Jan 05, 2022 | 32.90 | 33.20 | 32.54 | 32.56 | 387,876 | -0.39(-1.18%) |
Jan 04, 2022 | 33.16 | 33.32 | 32.87 | 32.95 | 513,334 | -0.20(-0.60%) |
Jan 03, 2022 | 32.90 | 33.19 | 32.83 | 33.15 | 458,035 | +0.24(+0.73%) |
Dec 31, 2021 | 33.12 | 33.24 | 32.91 | 32.91 | 396,084 | -0.22(-0.66%) |
Dec 30, 2021 | 33.18 | 33.31 | 33.10 | 33.13 | 1,111,436 | +0.02(+0.06%) |
Dec 29, 2021 | 33.08 | 33.25 | 33.03 | 33.11 | 145,230 | -0.04(-0.12%) |
Dec 28, 2021 | 33.06 | 33.33 | 33.03 | 33.15 | 268,463 | +0.04(+0.12%) |
Dec 27, 2021 | 32.79 | 33.13 | 32.79 | 33.11 | 319,902 | +0.28(+0.85%) |
Dec 23, 2021 | 32.65 | 32.92 | 32.64 | 32.83 | 276,631 | +0.32(+0.98%) |
Dec 22, 2021 | 32.37 | 32.55 | 32.18 | 32.51 | 194,686 | +0.11(+0.34%) |
Dec 21, 2021 | 32.16 | 32.49 | 32.16 | 32.40 | 603,476 | +0.33(+1.03%) |
Dec 20, 2021 | 32.01 | 32.11 | 31.79 | 32.07 | 404,653 | -0.24(-0.74%) |
Dec 17, 2021 | 31.78 | 32.38 | 31.71 | 32.31 | 471,436 | +0.41(+1.29%) |
Dec 16, 2021 | 31.74 | 32.13 | 31.74 | 31.90 | 638,324 | +0.27(+0.85%) |
Dec 15, 2021 | 31.33 | 31.66 | 31.20 | 31.63 | 719,886 | +0.28(+0.89%) |
Dec 14, 2021 | 31.01 | 31.60 | 31.01 | 31.35 | 4,558,204 | +0.01(+0.03%) |
Dec 13, 2021 | 31.40 | 31.54 | 31.21 | 31.34 | 458,699 | -0.29(-0.92%) |
Dec 10, 2021 | 31.48 | 31.65 | 31.36 | 31.63 | 1,136,454 | +0.35(+1.12%) |
Dec 09, 2021 | 31.39 | 31.62 | 31.20 | 31.28 | 382,535 | -0.05(-0.16%) |
Dec 08, 2021 | 31.42 | 31.65 | 31.20 | 31.33 | 271,774 | -0.12(-0.38%) |
Dec 07, 2021 | 31.53 | 31.79 | 31.30 | 31.45 | 533,893 | +0.13(+0.42%) |
Dec 06, 2021 | 31.43 | 31.61 | 31.29 | 31.32 | 913,021 | +0.09(+0.29%) |
Dec 03, 2021 | 31.23 | 31.33 | 30.99 | 31.23 | 4,946,028 | +0.08(+0.26%) |
Dec 02, 2021 | 30.41 | 31.30 | 30.41 | 31.15 | 537,239 | +0.88(+2.91%) |
Dec 01, 2021 | 31.14 | 31.30 | 30.26 | 30.27 | 642,300 | -0.45(-1.46%) |
Nov 30, 2021 | 31.37 | 31.42 | 30.61 | 30.72 | 2,449,120 | -0.82(-2.60%) |
Nov 29, 2021 | 31.73 | 31.73 | 31.37 | 31.54 | 394,759 | +0.06(+0.19%) |
Nov 26, 2021 | 31.43 | 31.63 | 31.39 | 31.48 | 580,950 | -0.42(-1.32%) |
Nov 24, 2021 | 31.72 | 31.94 | 31.72 | 31.90 | 644,900 | +0.07(+0.22%) |
Nov 23, 2021 | 31.62 | 31.92 | 31.60 | 31.83 | 329,696 | +0.20(+0.63%) |
Nov 22, 2021 | 31.51 | 31.98 | 31.49 | 31.63 | 292,913 | +0.12(+0.38%) |
Nov 19, 2021 | 31.88 | 31.88 | 31.43 | 31.51 | 1,634,523 | -0.40(-1.25%) |
Nov 18, 2021 | 32.06 | 31.95 | 31.87 | 31.91 | 639,842 | -0.64(-1.97%) |
Nov 17, 2021 | 32.52 | 32.58 | 32.37 | 32.55 | 154,002 | -0.03(-0.09%) |
Nov 16, 2021 | 32.62 | 32.83 | 32.57 | 32.58 | 130,852 | -0.12(-0.37%) |
Nov 15, 2021 | 32.80 | 32.80 | 32.62 | 32.70 | 259,247 | +0.01(+0.03%) |
Nov 12, 2021 | 32.65 | 32.78 | 32.56 | 32.69 | 131,093 | +0.07(+0.21%) |
Nov 11, 2021 | 32.73 | 32.82 | 32.62 | 32.62 | 179,596 | -0.15(-0.46%) |
Nov 10, 2021 | 32.73 | 32.77 | 180,334 | +0.00(+0.00%) | ||
Nov 09, 2021 | 32.63 | 32.82 | 32.61 | 32.77 | 101,119 | +0.06(+0.18%) |
Nov 08, 2021 | 33.13 | 33.13 | 32.66 | 32.71 | 129,089 | -0.38(-1.15%) |
Nov 05, 2021 | 32.89 | 33.31 | 32.82 | 33.09 | 200,939 | +0.40(+1.22%) |
Nov 04, 2021 | 33.03 | 33.17 | 32.54 | 32.69 | 167,569 | -0.48(-1.43%) |
Nov 03, 2021 | 32.73 | 33.20 | 32.73 | 33.16 | 259,825 | +0.41(+1.27%) |
Nov 02, 2021 | 32.40 | 32.79 | 32.40 | 32.75 | 425,721 | +0.61(+1.90%) |
Nov 01, 2021 | 31.77 | 32.19 | 31.80 | 32.14 | 219,120 | +0.34(+1.07%) |
Oct 29, 2021 | 31.84 | 32.07 | 31.69 | 31.80 | 144,608 | -0.23(-0.72%) |
Oct 28, 2021 | 31.86 | 32.22 | 31.70 | 32.03 | 92,744 | +0.05(+0.16%) |
Oct 27, 2021 | 32.26 | 32.31 | 31.97 | 31.98 | 80,050 | -0.22(-0.68%) |
Oct 26, 2021 | 32.29 | 32.19 | 32.20 | 101,396 | +0.05(+0.16%) | |
Oct 25, 2021 | 32.37 | 32.37 | 32.12 | 32.15 | 125,244 | -0.20(-0.62%) |
Oct 22, 2021 | 32.55 | 32.56 | 32.26 | 32.35 | 87,458 | -0.27(-0.83%) |
Oct 21, 2021 | 32.81 | 32.81 | 32.53 | 32.62 | 166,383 | -0.19(-0.58%) |
Oct 20, 2021 | 32.57 | 32.86 | 32.52 | 32.81 | 293,933 | +0.44(+1.36%) |
Oct 19, 2021 | 32.16 | 32.38 | 32.16 | 32.37 | 111,338 | +0.29(+0.90%) |
Oct 18, 2021 | 32.06 | 32.22 | 31.85 | 32.08 | 483,784 | -0.07(-0.22%) |
Oct 15, 2021 | 32.55 | 32.55 | 32.10 | 32.15 | 119,510 | -0.19(-0.59%) |
Oct 14, 2021 | 32.03 | 32.40 | 32.01 | 32.34 | 108,181 | +0.55(+1.73%) |
Oct 13, 2021 | 31.72 | 31.84 | 31.54 | 31.79 | 474,547 | +0.12(+0.38%) |
Oct 12, 2021 | 31.90 | 31.89 | 31.60 | 31.67 | 247,775 | -0.23(-0.72%) |
Oct 11, 2021 | 32.39 | 32.39 | 31.89 | 31.90 | 116,155 | -0.51(-1.57%) |
Oct 08, 2021 | 33.03 | 33.03 | 32.39 | 32.41 | 317,556 | -0.59(-1.79%) |
Oct 07, 2021 | 32.84 | 33.19 | 32.84 | 33.00 | 176,320 | +0.41(+1.26%) |
Oct 06, 2021 | 32.43 | 32.60 | 32.17 | 32.59 | 153,408 | -0.09(-0.28%) |
Oct 05, 2021 | 32.56 | 32.92 | 32.54 | 32.68 | 117,408 | +0.05(+0.17%) |
Oct 04, 2021 | 32.84 | 32.91 | 32.56 | 32.62 | 96,931 | -0.23(-0.72%) |