Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.70 | 22.75 | 22.48 | 22.70 | 287,910 | +0.05(+0.21%) |
Jul 28, 2022 | 22.55 | 22.67 | 22.37 | 22.65 | 247,689 | +0.12(+0.54%) |
Jul 27, 2022 | 22.24 | 22.53 | 22.12 | 22.53 | 166,008 | +0.41(+1.85%) |
Jul 26, 2022 | 22.21 | 22.31 | 22.07 | 22.12 | 118,117 | -0.07(-0.33%) |
Jul 25, 2022 | 22.02 | 22.19 | 21.97 | 22.19 | 191,418 | +0.29(+1.32%) |
Jul 22, 2022 | 22.05 | 22.17 | 21.84 | 21.90 | 169,820 | -0.10(-0.44%) |
Jul 21, 2022 | 21.95 | 22.02 | 21.71 | 22.00 | 131,828 | +0.05(+0.22%) |
Jul 20, 2022 | 22.00 | 22.02 | 21.85 | 21.95 | 245,452 | -0.07(-0.33%) |
Jul 19, 2022 | 21.76 | 22.07 | 21.64 | 22.02 | 265,163 | +0.51(+2.35%) |
Jul 18, 2022 | 21.73 | 21.76 | 21.47 | 21.52 | 301,814 | +0.05(+0.22%) |
Jul 15, 2022 | 21.35 | 21.47 | 21.06 | 21.47 | 207,576 | +0.19(+0.91%) |
Jul 14, 2022 | 21.44 | 21.44 | 21.15 | 21.27 | 220,723 | -0.29(-1.34%) |
Jul 13, 2022 | 21.49 | 21.62 | 21.37 | 21.56 | 155,991 | -0.02(-0.11%) |
Jul 12, 2022 | 21.61 | 21.68 | 21.49 | 21.59 | 174,066 | -0.02(-0.11%) |
Jul 11, 2022 | 21.83 | 21.83 | 21.59 | 21.61 | 161,227 | -0.34(-1.54%) |
Jul 08, 2022 | 21.95 | 22.12 | 21.76 | 21.95 | 339,153 | +0.02(+0.11%) |
Jul 07, 2022 | 21.73 | 22.00 | 21.71 | 21.93 | 298,427 | +0.41(+1.91%) |
Jul 06, 2022 | 21.78 | 21.78 | 21.42 | 21.52 | 270,766 | -0.29(-1.33%) |
Jul 05, 2022 | 21.76 | 21.83 | 21.47 | 21.80 | 446,945 | -0.38(-1.72%) |
Jul 01, 2022 | 22.14 | 22.23 | 21.76 | 22.19 | 243,645 | +0.02(+0.11%) |
Jun 30, 2022 | 22.14 | 22.28 | 21.92 | 22.16 | 144,910 | -0.12(-0.53%) |
Jun 29, 2022 | 22.45 | 22.59 | 22.21 | 22.28 | 174,970 | -0.07(-0.32%) |
Jun 28, 2022 | 22.66 | 22.74 | 22.33 | 22.35 | 185,798 | -0.14(-0.64%) |
Jun 27, 2022 | 22.43 | 22.66 | 22.38 | 22.50 | 181,035 | +0.14(+0.64%) |
Jun 24, 2022 | 22.16 | 22.38 | 22.04 | 22.35 | 121,978 | +0.26(+1.19%) |
Jun 23, 2022 | 22.11 | 22.19 | 21.88 | 22.09 | 114,794 | +0.02(+0.11%) |
Jun 22, 2022 | 22.09 | 22.21 | 21.85 | 22.07 | 177,867 | -0.19(-0.86%) |
Jun 21, 2022 | 22.09 | 22.35 | 22.07 | 22.26 | 177,828 | +0.57(+2.64%) |
Jun 17, 2022 | 21.71 | 21.87 | 21.47 | 21.69 | 137,732 | +0.02(+0.11%) |
Jun 16, 2022 | 21.95 | 22.00 | 21.59 | 21.66 | 269,057 | -0.72(-3.20%) |
Jun 15, 2022 | 22.19 | 22.59 | 22.10 | 22.38 | 239,996 | +0.24(+1.08%) |
Jun 14, 2022 | 22.62 | 22.62 | 22.00 | 22.14 | 326,994 | -0.29(-1.28%) |
Jun 13, 2022 | 23.09 | 23.12 | 22.43 | 22.43 | 411,185 | -1.17(-4.95%) |
Jun 10, 2022 | 23.86 | 23.86 | 23.47 | 23.59 | 266,380 | -0.43(-1.79%) |
Jun 09, 2022 | 24.24 | 24.26 | 23.98 | 24.02 | 393,028 | -0.31(-1.27%) |
Jun 08, 2022 | 24.55 | 24.81 | 24.26 | 24.33 | 180,080 | -0.41(-1.64%) |
Jun 07, 2022 | 24.57 | 24.74 | 24.45 | 24.74 | 102,469 | +0.02(+0.10%) |
Jun 06, 2022 | 25.07 | 25.07 | 24.64 | 24.72 | 126,455 | -0.29(-1.15%) |
Jun 03, 2022 | 25.03 | 25.07 | 24.88 | 25.00 | 122,073 | -0.14(-0.57%) |
Jun 02, 2022 | 24.96 | 25.17 | 24.79 | 25.14 | 157,551 | +0.28(+1.14%) |
Jun 01, 2022 | 25.22 | 25.22 | 24.65 | 24.86 | 268,883 | -0.17(-0.66%) |
May 31, 2022 | 25.24 | 25.26 | 24.96 | 25.03 | 172,707 | +0.02(+0.09%) |
May 27, 2022 | 24.98 | 25.05 | 24.87 | 25.00 | 139,556 | +0.07(+0.28%) |
May 26, 2022 | 24.70 | 25.04 | 24.65 | 24.93 | 160,483 | +0.17(+0.67%) |
May 25, 2022 | 24.70 | 24.80 | 24.55 | 24.77 | 110,783 | +0.12(+0.48%) |
May 24, 2022 | 24.67 | 24.77 | 24.34 | 24.65 | 165,558 | -0.21(-0.86%) |
May 23, 2022 | 24.77 | 24.98 | 24.58 | 24.86 | 212,352 | +0.31(+1.25%) |
May 20, 2022 | 24.67 | 24.70 | 24.22 | 24.55 | 152,741 | -0.02(-0.10%) |
May 19, 2022 | 24.36 | 24.79 | 24.30 | 24.58 | 175,863 | +0.33(+1.36%) |
May 18, 2022 | 24.74 | 24.81 | 24.18 | 24.25 | 323,062 | -0.57(-2.29%) |
May 17, 2022 | 24.88 | 24.88 | 24.66 | 24.81 | 239,092 | +0.28(+1.16%) |
May 16, 2022 | 24.39 | 24.60 | 24.33 | 24.53 | 145,251 | +0.24(+0.97%) |
May 13, 2022 | 23.92 | 24.32 | 23.87 | 24.29 | 213,064 | +0.73(+3.11%) |
May 12, 2022 | 23.51 | 23.59 | 23.21 | 23.56 | 480,481 | -0.05(-0.20%) |
May 11, 2022 | 23.87 | 24.10 | 23.59 | 23.61 | 266,365 | -0.17(-0.70%) |
May 10, 2022 | 24.11 | 24.17 | 23.63 | 23.77 | 258,507 | -0.02(-0.10%) |
May 09, 2022 | 24.22 | 24.23 | 23.73 | 23.80 | 271,514 | -0.66(-2.71%) |
May 06, 2022 | 24.72 | 24.79 | 24.35 | 24.46 | 254,586 | -0.38(-1.52%) |
May 05, 2022 | 25.26 | 25.31 | 24.60 | 24.84 | 204,131 | -0.76(-2.95%) |
May 04, 2022 | 25.33 | 25.62 | 25.00 | 25.59 | 129,304 | +0.26(+1.03%) |
May 03, 2022 | 25.03 | 25.43 | 25.03 | 25.33 | 131,699 | +0.61(+2.46%) |
May 02, 2022 | 24.94 | 24.97 | 24.47 | 24.73 | 201,050 | -0.21(-0.85%) |
Apr 29, 2022 | 25.29 | 25.47 | 24.89 | 24.94 | 264,110 | -0.07(-0.28%) |
Apr 28, 2022 | 24.94 | 25.02 | 24.61 | 25.01 | 151,702 | +0.35(+1.42%) |
Apr 27, 2022 | 24.65 | 24.84 | 24.56 | 24.65 | 157,501 | +0.19(+0.77%) |
Apr 26, 2022 | 25.01 | 25.01 | 24.47 | 24.47 | 166,720 | -0.66(-2.61%) |
Apr 25, 2022 | 25.17 | 25.22 | 24.65 | 25.12 | 268,621 | -0.30(-1.20%) |
Apr 22, 2022 | 25.73 | 25.84 | 25.40 | 25.43 | 139,478 | -0.21(-0.82%) |
Apr 21, 2022 | 26.18 | 26.20 | 25.59 | 25.64 | 191,209 | -0.52(-1.97%) |
Apr 20, 2022 | 26.22 | 26.22 | 26.02 | 26.15 | 138,774 | -0.16(-0.62%) |
Apr 19, 2022 | 26.36 | 26.39 | 26.22 | 26.32 | 169,522 | -0.19(-0.71%) |
Apr 18, 2022 | 26.65 | 26.69 | 26.46 | 26.50 | 133,357 | -0.05(-0.18%) |
Apr 14, 2022 | 26.48 | 26.67 | 26.48 | 26.55 | 119,976 | +0.07(+0.27%) |
Apr 13, 2022 | 26.34 | 26.52 | 26.26 | 26.48 | 117,564 | +0.26(+0.98%) |
Apr 12, 2022 | 26.50 | 26.50 | 26.18 | 26.22 | 142,077 | -0.14(-0.53%) |
Apr 11, 2022 | 26.69 | 26.69 | 26.36 | 26.36 | 183,450 | -0.61(-2.26%) |
Apr 08, 2022 | 26.65 | 27.01 | 26.60 | 26.97 | 126,317 | +0.40(+1.50%) |
Apr 07, 2022 | 26.83 | 26.83 | 26.46 | 26.57 | 146,982 | -0.33(-1.22%) |
Apr 06, 2022 | 26.86 | 27.02 | 26.73 | 26.90 | 194,370 | +0.05(+0.17%) |
Apr 05, 2022 | 27.35 | 27.42 | 26.83 | 26.86 | 334,670 | -0.59(-2.13%) |
Apr 04, 2022 | 27.30 | 27.48 | 27.28 | 27.44 | 201,026 | +0.30(+1.11%) |
Apr 01, 2022 | 26.79 | 27.14 | 26.79 | 27.14 | 181,060 | +0.53(+2.01%) |
Mar 31, 2022 | 26.79 | 26.79 | 26.58 | 26.61 | 307,654 | -0.12(-0.43%) |
Mar 30, 2022 | 26.42 | 26.91 | 26.42 | 26.72 | 178,860 | +0.49(+1.86%) |
Mar 29, 2022 | 26.44 | 26.58 | 26.07 | 26.23 | 427,407 | +0.09(+0.35%) |
Mar 28, 2022 | 26.19 | 26.19 | 25.96 | 26.14 | 185,343 | -0.16(-0.62%) |
Mar 25, 2022 | 26.02 | 26.33 | 26.01 | 26.30 | 176,891 | +0.28(+1.07%) |
Mar 24, 2022 | 26.07 | 26.07 | 25.84 | 26.02 | 178,704 | -0.05(-0.18%) |
Mar 23, 2022 | 25.93 | 26.21 | 25.92 | 26.07 | 229,134 | +0.07(+0.27%) |
Mar 22, 2022 | 25.96 | 26.12 | 25.91 | 26.00 | 204,721 | +0.30(+1.17%) |
Mar 21, 2022 | 26.00 | 26.07 | 25.56 | 25.70 | 206,307 | -0.37(-1.42%) |
Mar 18, 2022 | 25.58 | 26.07 | 25.54 | 26.07 | 247,984 | +0.44(+1.72%) |
Mar 17, 2022 | 25.42 | 25.68 | 25.40 | 25.63 | 326,965 | +1.02(+4.15%) |
Mar 16, 2022 | 24.05 | 24.61 | 24.03 | 24.61 | 262,888 | +1.28(+5.47%) |
Mar 15, 2022 | 23.63 | 23.66 | 23.22 | 23.33 | 1,078,643 | -0.46(-1.95%) |
Mar 14, 2022 | 24.24 | 24.26 | 23.70 | 23.80 | 267,762 | -0.60(-2.47%) |
Mar 11, 2022 | 24.91 | 24.92 | 24.35 | 24.40 | 235,286 | -0.39(-1.59%) |
Mar 10, 2022 | 24.72 | 24.84 | 24.56 | 24.79 | 190,225 | -0.02(-0.09%) |
Mar 09, 2022 | 24.75 | 24.93 | 24.62 | 24.82 | 237,067 | +0.51(+2.10%) |
Mar 08, 2022 | 24.38 | 24.55 | 24.17 | 24.31 | 271,874 | +0.07(+0.29%) |
Mar 07, 2022 | 24.68 | 24.84 | 24.24 | 24.24 | 389,650 | -0.60(-2.43%) |
Mar 04, 2022 | 25.14 | 25.18 | 24.66 | 24.84 | 465,864 | -0.44(-1.74%) |
Mar 03, 2022 | 25.31 | 25.49 | 25.07 | 25.28 | 324,200 | +0.02(+0.09%) |
Mar 02, 2022 | 25.51 | 25.55 | 25.24 | 25.26 | 442,791 | -0.25(-0.99%) |
Mar 01, 2022 | 26.00 | 26.00 | 25.42 | 25.51 | 488,324 | -0.53(-2.03%) |
Feb 28, 2022 | 25.88 | 26.09 | 25.76 | 26.04 | 681,029 | -0.90(-3.33%) |
Feb 25, 2022 | 26.71 | 26.96 | 26.71 | 26.94 | 445,122 | +0.30(+1.12%) |
Feb 24, 2022 | 25.93 | 26.64 | 25.83 | 26.64 | 700,261 | -0.71(-2.61%) |
Feb 23, 2022 | 27.81 | 27.81 | 27.31 | 27.35 | 256,633 | -0.44(-1.57%) |
Feb 22, 2022 | 28.04 | 28.04 | 27.56 | 27.79 | 327,596 | -0.53(-1.87%) |
Feb 18, 2022 | 28.32 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.21 | 28.27 | 199,080 | -0.48(-1.68%) |
Feb 16, 2022 | 28.50 | 28.80 | 28.48 | 28.76 | 171,292 | +0.30(+1.05%) |
Feb 15, 2022 | 28.36 | 28.50 | 28.32 | 28.46 | 161,518 | +0.37(+1.31%) |
Feb 14, 2022 | 28.39 | 28.39 | 28.02 | 28.09 | 208,409 | -0.41(-1.45%) |
Feb 11, 2022 | 28.82 | 28.91 | 28.44 | 28.50 | 292,937 | -0.16(-0.56%) |
Feb 10, 2022 | 28.82 | 29.08 | 28.64 | 28.66 | 206,333 | -0.21(-0.72%) |
Feb 09, 2022 | 28.78 | 28.87 | 28.76 | 28.87 | 175,589 | +0.25(+0.88%) |
Feb 08, 2022 | 28.50 | 28.64 | 28.41 | 28.62 | 192,781 | +0.23(+0.81%) |
Feb 07, 2022 | 28.32 | 28.48 | 28.28 | 28.39 | 192,786 | +0.07(+0.24%) |
Feb 04, 2022 | 28.25 | 28.43 | 28.07 | 28.32 | 278,771 | +0.07(+0.24%) |
Feb 03, 2022 | 28.46 | 28.20 | 28.25 | 198,365 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.53 | 28.53 | 28.29 | 28.48 | 197,173 | +0.02(+0.08%) |
Feb 01, 2022 | 28.46 | 28.46 | 28.18 | 28.46 | 189,952 | +0.16(+0.56%) |
Jan 31, 2022 | 28.00 | 28.30 | 28.30 | 202,644 | +0.46(+1.64%) | |
Jan 28, 2022 | 27.75 | 27.85 | 27.46 | 27.84 | 161,223 | +0.09(+0.33%) |
Jan 27, 2022 | 28.05 | 28.11 | 27.68 | 27.75 | 205,288 | -0.16(-0.57%) |
Jan 26, 2022 | 28.27 | 28.35 | 27.79 | 27.91 | 201,374 | -0.18(-0.65%) |
Jan 25, 2022 | 27.82 | 28.16 | 27.54 | 28.09 | 240,887 | +0.05(+0.16%) |
Jan 24, 2022 | 27.95 | 28.09 | 27.44 | 28.05 | 346,650 | -0.25(-0.89%) |
Jan 21, 2022 | 28.57 | 28.57 | 28.25 | 28.30 | 217,841 | -0.25(-0.88%) |
Jan 20, 2022 | 28.80 | 28.97 | 28.53 | 28.55 | 149,660 | -0.07(-0.24%) |
Jan 19, 2022 | 28.73 | 28.84 | 28.59 | 28.62 | 149,587 | +0.23(+0.80%) |
Jan 18, 2022 | 28.53 | 28.53 | 28.30 | 28.39 | 330,074 | -0.32(-1.11%) |
Jan 14, 2022 | 28.71 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.89 | 28.94 | 28.62 | 28.66 | 227,896 | -0.34(-1.18%) |
Jan 12, 2022 | 28.98 | 29.05 | 28.86 | 29.00 | 241,996 | +0.07(+0.24%) |
Jan 11, 2022 | 28.64 | 28.96 | 28.59 | 28.94 | 272,228 | +0.41(+1.44%) |
Jan 10, 2022 | 28.50 | 28.57 | 28.37 | 28.53 | 155,537 | +0.00(+0.00%) |
Jan 07, 2022 | 28.32 | 28.53 | 28.32 | 28.53 | 194,108 | +0.32(+1.13%) |
Jan 06, 2022 | 28.16 | 28.29 | 28.08 | 28.21 | 171,608 | +0.14(+0.49%) |
Jan 05, 2022 | 28.39 | 28.46 | 28.05 | 28.07 | 251,678 | -0.37(-1.28%) |
Jan 04, 2022 | 28.30 | 28.55 | 28.30 | 28.43 | 162,898 | +0.21(+0.73%) |
Jan 03, 2022 | 28.00 | 28.27 | 28.00 | 28.23 | 232,651 | +0.23(+0.81%) |
Dec 31, 2021 | 27.98 | 28.16 | 27.98 | 28.00 | 263,954 | +0.05(+0.16%) |
Dec 30, 2021 | 28.05 | 28.13 | 27.95 | 27.95 | 225,328 | -0.04(-0.15%) |
Dec 29, 2021 | 28.09 | 28.11 | 27.89 | 28.00 | 251,863 | -0.14(-0.48%) |
Dec 28, 2021 | 28.06 | 28.22 | 28.06 | 28.13 | 191,066 | -0.05(-0.16%) |
Dec 27, 2021 | 27.97 | 28.18 | 27.93 | 28.18 | 512,932 | +0.23(+0.81%) |
Dec 23, 2021 | 27.70 | 27.96 | 27.70 | 27.95 | 375,998 | +0.34(+1.23%) |
Dec 22, 2021 | 27.43 | 27.64 | 27.41 | 27.61 | 154,192 | +0.18(+0.66%) |
Dec 21, 2021 | 27.07 | 27.52 | 27.07 | 27.43 | 262,019 | +0.47(+1.76%) |
Dec 20, 2021 | 27.07 | 27.07 | 26.72 | 26.96 | 291,436 | -0.38(-1.40%) |
Dec 17, 2021 | 27.36 | 27.47 | 27.30 | 27.34 | 179,172 | -0.14(-0.49%) |
Dec 16, 2021 | 27.41 | 27.64 | 27.41 | 27.48 | 620,397 | +0.27(+1.00%) |
Dec 15, 2021 | 27.12 | 27.23 | 26.89 | 27.21 | 419,017 | +0.09(+0.33%) |
Dec 14, 2021 | 27.30 | 27.41 | 27.12 | 27.12 | 291,513 | -0.43(-1.56%) |
Dec 13, 2021 | 27.88 | 27.88 | 27.52 | 27.54 | 215,007 | -0.52(-1.85%) |
Dec 10, 2021 | 28.20 | 28.22 | 28.01 | 28.06 | 265,256 | -0.14(-0.48%) |
Dec 09, 2021 | 28.27 | 28.27 | 28.18 | 28.20 | 174,757 | +0.00(+0.00%) |
Dec 08, 2021 | 28.22 | 28.29 | 28.15 | 28.20 | 151,478 | +0.07(+0.24%) |
Dec 07, 2021 | 28.04 | 28.22 | 28.04 | 28.13 | 327,876 | +0.27(+0.97%) |
Dec 06, 2021 | 27.70 | 27.97 | 27.62 | 27.86 | 525,948 | +0.16(+0.57%) |
Dec 03, 2021 | 27.82 | 27.88 | 27.52 | 27.70 | 728,319 | +0.05(+0.16%) |
Dec 02, 2021 | 27.32 | 27.70 | 27.32 | 27.66 | 224,670 | +0.43(+1.56%) |
Dec 01, 2021 | 27.61 | 27.86 | 27.21 | 27.23 | 363,337 | -0.11(-0.41%) |
Nov 30, 2021 | 27.57 | 27.64 | 27.23 | 27.34 | 422,473 | -0.27(-0.97%) |
Nov 29, 2021 | 27.86 | 27.88 | 27.55 | 27.61 | 329,776 | -0.04(-0.16%) |
Nov 26, 2021 | 27.86 | 27.88 | 27.46 | 27.66 | 292,648 | -0.76(-2.68%) |
Nov 24, 2021 | 28.37 | 28.44 | 28.31 | 28.42 | 164,441 | -0.04(-0.16%) |
Nov 23, 2021 | 28.37 | 28.49 | 28.28 | 28.46 | 213,213 | +0.34(+1.19%) |
Nov 22, 2021 | 28.24 | 28.24 | 28.11 | 28.13 | 269,993 | -0.20(-0.71%) |
Nov 19, 2021 | 28.44 | 28.46 | 28.33 | 28.33 | 222,485 | -0.16(-0.55%) |
Nov 18, 2021 | 28.64 | 28.46 | 28.35 | 28.49 | 291,431 | -0.18(-0.63%) |
Nov 17, 2021 | 28.78 | 28.80 | 28.67 | 28.67 | 346,282 | -0.11(-0.39%) |
Nov 16, 2021 | 28.89 | 28.91 | 28.78 | 28.78 | 219,657 | -0.16(-0.54%) |
Nov 15, 2021 | 29.09 | 29.09 | 28.89 | 28.93 | 240,628 | -0.25(-0.84%) |
Nov 12, 2021 | 29.31 | 29.31 | 29.16 | 29.18 | 221,109 | -0.18(-0.61%) |
Nov 11, 2021 | 29.20 | 29.43 | 29.20 | 29.36 | 163,693 | +0.49(+1.71%) |
Nov 10, 2021 | 28.98 | 28.87 | 28.87 | 180,082 | -0.02(-0.08%) | |
Nov 09, 2021 | 28.89 | 28.93 | 28.82 | 28.89 | 202,078 | +0.00(+0.00%) |
Nov 08, 2021 | 28.87 | 28.98 | 28.84 | 28.89 | 208,237 | +0.02(+0.08%) |
Nov 05, 2021 | 28.87 | 28.89 | 28.78 | 28.87 | 344,692 | -0.07(-0.23%) |
Nov 04, 2021 | 29.09 | 29.09 | 28.91 | 28.93 | 379,593 | -0.22(-0.77%) |
Nov 03, 2021 | 28.93 | 29.23 | 28.91 | 29.16 | 237,490 | +0.27(+0.93%) |
Nov 02, 2021 | 29.09 | 29.09 | 28.82 | 28.89 | 464,474 | -0.38(-1.29%) |
Nov 01, 2021 | 29.11 | 29.30 | 29.00 | 29.27 | 390,371 | +0.27(+0.92%) |
Oct 29, 2021 | 29.20 | 29.20 | 28.96 | 29.00 | 263,580 | -0.27(-0.91%) |
Oct 28, 2021 | 29.27 | 29.27 | 29.11 | 29.27 | 244,131 | -0.18(-0.60%) |
Oct 27, 2021 | 29.62 | 29.60 | 29.42 | 29.45 | 175,963 | -0.16(-0.53%) |
Oct 26, 2021 | 29.91 | 29.58 | 29.60 | 232,970 | -0.44(-1.48%) | |
Oct 25, 2021 | 30.02 | 30.05 | 29.91 | 30.05 | 191,644 | +0.02(+0.07%) |
Oct 22, 2021 | 30.07 | 30.13 | 29.93 | 30.02 | 146,525 | +0.07(+0.22%) |
Oct 21, 2021 | 29.98 | 30.05 | 29.85 | 29.96 | 135,151 | +0.02(+0.07%) |
Oct 20, 2021 | 29.85 | 30.00 | 29.78 | 29.93 | 165,365 | +0.02(+0.07%) |
Oct 19, 2021 | 29.93 | 29.96 | 29.85 | 29.91 | 204,434 | +0.09(+0.30%) |
Oct 18, 2021 | 29.67 | 29.85 | 29.66 | 29.82 | 161,120 | +0.22(+0.75%) |
Oct 15, 2021 | 29.69 | 29.69 | 29.60 | 29.60 | 225,247 | -0.09(-0.30%) |
Oct 14, 2021 | 29.80 | 29.80 | 29.62 | 29.69 | 243,196 | +0.02(+0.08%) |
Oct 13, 2021 | 29.53 | 29.67 | 29.40 | 29.67 | 163,975 | +0.20(+0.68%) |
Oct 12, 2021 | 29.51 | 29.56 | 29.40 | 29.47 | 218,049 | +0.09(+0.30%) |
Oct 11, 2021 | 29.53 | 29.56 | 29.33 | 29.38 | 192,601 | -0.16(-0.53%) |
Oct 08, 2021 | 29.62 | 29.62 | 29.50 | 29.53 | 165,424 | -0.04(-0.15%) |
Oct 07, 2021 | 29.58 | 29.73 | 29.58 | 29.58 | 210,801 | +0.13(+0.45%) |
Oct 06, 2021 | 29.25 | 29.47 | 29.16 | 29.45 | 131,655 | +0.07(+0.23%) |
Oct 05, 2021 | 29.40 | 29.45 | 29.25 | 29.38 | 153,106 | -0.11(-0.38%) |
Oct 04, 2021 | 29.53 | 29.64 | 29.43 | 29.49 | 209,914 | -0.02(-0.07%) |
Oct 01, 2021 | 29.27 | 29.58 | 29.22 | 29.51 | 178,770 | +0.29(+0.98%) |
Sep 30, 2021 | 29.38 | 29.49 | 29.18 | 29.22 | 222,575 | +0.13(+0.46%) |
Sep 29, 2021 | 29.20 | 29.22 | 29.07 | 29.09 | 144,118 | -0.11(-0.38%) |
Sep 28, 2021 | 29.27 | 29.45 | 29.20 | 29.20 | 216,944 | -0.07(-0.23%) |
Sep 27, 2021 | 29.11 | 29.34 | 29.09 | 29.27 | 161,711 | +0.18(+0.61%) |
Sep 24, 2021 | 29.11 | 29.18 | 29.07 | 29.09 | 114,214 | -0.33(-1.13%) |
Sep 23, 2021 | 29.36 | 29.45 | 29.33 | 29.42 | 192,171 | +0.42(+1.45%) |
Sep 22, 2021 | 28.94 | 29.22 | 28.94 | 29.00 | 265,161 | +0.38(+1.31%) |
Sep 21, 2021 | 28.67 | 28.78 | 28.61 | 28.63 | 156,513 | +0.33(+1.17%) |
Sep 20, 2021 | 28.45 | 28.52 | 28.12 | 28.30 | 513,149 | -0.77(-2.66%) |
Sep 17, 2021 | 29.25 | 29.27 | 29.09 | 29.07 | 262,559 | -0.29(-0.98%) |
Sep 16, 2021 | 29.42 | 29.42 | 29.27 | 29.36 | 202,337 | -0.40(-1.34%) |
Sep 15, 2021 | 29.75 | 29.78 | 29.62 | 29.75 | 269,174 | -0.09(-0.30%) |
Sep 14, 2021 | 30.11 | 30.11 | 29.82 | 29.84 | 216,675 | -0.31(-1.03%) |
Sep 13, 2021 | 30.00 | 30.22 | 29.98 | 30.15 | 169,112 | +0.53(+1.79%) |
Sep 10, 2021 | 29.93 | 29.93 | 29.60 | 29.62 | 129,400 | -0.15(-0.52%) |
Sep 09, 2021 | 29.75 | 29.81 | 29.67 | 29.78 | 166,056 | -0.02(-0.07%) |
Sep 08, 2021 | 30.00 | 30.00 | 29.73 | 29.80 | 276,683 | -0.27(-0.88%) |
Sep 07, 2021 | 30.20 | 30.20 | 30.04 | 30.06 | 248,430 | -0.13(-0.44%) |
Sep 03, 2021 | 30.22 | 30.22 | 30.11 | 30.20 | 152,962 | +0.04(+0.15%) |
Sep 02, 2021 | 30.17 | 30.22 | 30.09 | 30.15 | 231,372 | +0.18(+0.59%) |
Sep 01, 2021 | 30.00 | 30.06 | 29.87 | 29.98 | 317,437 | +0.07(+0.22%) |
Aug 31, 2021 | 29.80 | 29.95 | 29.71 | 29.91 | 180,926 | +0.24(+0.81%) |
Aug 30, 2021 | 29.60 | 29.74 | 29.60 | 29.67 | 224,384 | +0.07(+0.22%) |
Aug 27, 2021 | 29.41 | 29.63 | 29.30 | 29.60 | 209,594 | +0.31(+1.05%) |
Aug 26, 2021 | 29.47 | 29.52 | 29.28 | 29.30 | 202,287 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.63 | 29.36 | 29.63 | 211,917 | +0.29(+0.97%) |
Aug 24, 2021 | 29.14 | 29.36 | 29.12 | 29.34 | 333,338 | +0.29(+0.98%) |
Aug 23, 2021 | 28.92 | 29.08 | 28.81 | 29.06 | 191,094 | +0.29(+0.99%) |
Aug 20, 2021 | 28.57 | 28.79 | 28.48 | 28.77 | 229,324 | +0.09(+0.31%) |
Aug 19, 2021 | 28.70 | 28.77 | 28.55 | 28.68 | 300,665 | -0.29(-0.98%) |
Aug 18, 2021 | 29.10 | 29.16 | 28.95 | 28.97 | 130,991 | -0.02(-0.08%) |
Aug 17, 2021 | 29.08 | 29.08 | 28.86 | 28.99 | 298,585 | -0.35(-1.20%) |
Aug 16, 2021 | 29.36 | 29.36 | 29.21 | 29.34 | 205,675 | -0.09(-0.30%) |
Aug 13, 2021 | 29.43 | 29.45 | 29.32 | 29.43 | 188,347 | +0.04(+0.15%) |
Aug 12, 2021 | 29.52 | 29.52 | 29.34 | 29.38 | 226,164 | -0.15(-0.52%) |
Aug 11, 2021 | 29.41 | 29.54 | 29.30 | 29.54 | 209,881 | +0.44(+1.51%) |
Aug 10, 2021 | 28.99 | 29.10 | 28.90 | 29.10 | 152,803 | +0.18(+0.61%) |
Aug 09, 2021 | 29.14 | 29.14 | 28.92 | 28.92 | 202,348 | +0.04(+0.15%) |
Aug 06, 2021 | 28.97 | 29.03 | 28.84 | 28.88 | 190,486 | -0.09(-0.30%) |
Aug 05, 2021 | 28.92 | 29.03 | 28.84 | 28.97 | 188,092 | +0.04(+0.15%) |
Aug 04, 2021 | 29.10 | 29.19 | 28.88 | 28.92 | 209,904 | -0.22(-0.75%) |
Aug 03, 2021 | 29.08 | 29.14 | 28.82 | 29.14 | 175,207 | +0.09(+0.30%) |