Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.51 | 29.88 | 27.92 | 29.20 | 58,572 | +0.71(+2.48%) |
Jul 28, 2022 | 28.03 | 28.73 | 27.09 | 28.49 | 46,480 | +0.41(+1.47%) |
Jul 27, 2022 | 27.01 | 28.31 | 26.33 | 28.08 | 39,042 | +1.25(+4.65%) |
Jul 26, 2022 | 26.75 | 27.21 | 26.59 | 26.83 | 29,023 | -0.17(-0.62%) |
Jul 25, 2022 | 25.82 | 27.12 | 25.71 | 27.00 | 41,418 | +1.26(+4.88%) |
Jul 22, 2022 | 26.02 | 26.49 | 25.28 | 25.74 | 52,130 | -0.44(-1.69%) |
Jul 21, 2022 | 26.22 | 26.47 | 25.18 | 26.18 | 80,115 | -0.52(-1.95%) |
Jul 20, 2022 | 27.36 | 27.36 | 26.43 | 26.70 | 60,889 | -0.46(-1.70%) |
Jul 19, 2022 | 26.50 | 27.35 | 25.48 | 27.16 | 59,893 | +0.94(+3.60%) |
Jul 18, 2022 | 25.93 | 26.80 | 25.93 | 26.22 | 57,324 | +0.29(+1.14%) |
Jul 15, 2022 | 25.61 | 26.17 | 24.91 | 25.93 | 73,989 | +0.86(+3.45%) |
Jul 14, 2022 | 24.82 | 25.15 | 23.57 | 25.06 | 46,232 | -0.56(-2.18%) |
Jul 13, 2022 | 24.40 | 25.88 | 24.16 | 25.62 | 56,262 | +1.11(+4.53%) |
Jul 12, 2022 | 23.61 | 24.84 | 22.98 | 24.51 | 45,077 | +0.71(+2.97%) |
Jul 11, 2022 | 23.44 | 24.37 | 23.44 | 23.80 | 46,470 | -0.09(-0.37%) |
Jul 08, 2022 | 24.60 | 24.60 | 23.21 | 23.89 | 61,007 | -0.10(-0.41%) |
Jul 07, 2022 | 23.84 | 24.70 | 23.70 | 23.99 | 55,685 | +0.70(+2.99%) |
Jul 06, 2022 | 23.88 | 23.88 | 22.44 | 23.29 | 62,674 | -0.75(-3.10%) |
Jul 05, 2022 | 24.62 | 24.91 | 23.81 | 24.04 | 82,013 | -1.52(-5.95%) |
Jul 01, 2022 | 24.76 | 25.94 | 24.41 | 25.56 | 55,363 | +0.27(+1.09%) |
Jun 30, 2022 | 24.46 | 25.48 | 23.99 | 25.29 | 126,925 | +0.23(+0.90%) |
Jun 29, 2022 | 25.71 | 25.71 | 24.56 | 25.06 | 54,225 | -0.69(-2.67%) |
Jun 28, 2022 | 26.51 | 27.48 | 25.54 | 25.75 | 59,036 | -0.67(-2.53%) |
Jun 27, 2022 | 26.12 | 26.52 | 25.92 | 26.42 | 78,327 | +0.20(+0.75%) |
Jun 24, 2022 | 25.11 | 26.76 | 24.91 | 26.22 | 108,833 | +1.17(+4.66%) |
Jun 23, 2022 | 26.27 | 26.70 | 24.83 | 25.05 | 107,793 | -1.20(-4.56%) |
Jun 22, 2022 | 26.45 | 26.91 | 25.72 | 26.25 | 82,627 | -1.17(-4.26%) |
Jun 21, 2022 | 27.14 | 27.92 | 26.03 | 27.42 | 93,608 | +1.23(+4.69%) |
Jun 17, 2022 | 28.00 | 28.00 | 25.97 | 26.19 | 506,811 | -1.39(-5.06%) |
Jun 16, 2022 | 29.56 | 30.20 | 27.28 | 27.58 | 111,756 | -3.04(-9.94%) |
Jun 15, 2022 | 30.33 | 30.93 | 29.77 | 30.63 | 70,611 | +0.66(+2.20%) |
Jun 14, 2022 | 29.15 | 30.27 | 29.15 | 29.97 | 77,440 | +0.78(+2.66%) |
Jun 13, 2022 | 29.02 | 30.09 | 28.87 | 29.20 | 94,339 | -1.56(-5.08%) |
Jun 10, 2022 | 30.66 | 31.88 | 30.51 | 30.76 | 104,107 | -0.92(-2.91%) |
Jun 09, 2022 | 34.62 | 34.83 | 31.42 | 31.68 | 86,113 | -3.04(-8.77%) |
Jun 08, 2022 | 36.68 | 36.68 | 34.03 | 34.72 | 67,537 | -2.56(-6.87%) |
Jun 07, 2022 | 35.23 | 37.56 | 34.87 | 37.29 | 142,095 | +1.76(+4.95%) |
Jun 06, 2022 | 34.76 | 35.69 | 34.20 | 35.53 | 164,674 | +1.46(+4.30%) |
Jun 03, 2022 | 34.87 | 35.19 | 33.82 | 34.07 | 51,766 | -1.24(-3.50%) |
Jun 02, 2022 | 34.26 | 35.48 | 34.26 | 35.30 | 67,517 | +1.42(+4.20%) |
Jun 01, 2022 | 33.95 | 34.34 | 32.87 | 33.88 | 83,656 | +0.32(+0.97%) |
May 31, 2022 | 35.36 | 36.04 | 33.43 | 33.56 | 97,255 | -2.04(-5.74%) |
May 27, 2022 | 36.19 | 36.60 | 34.97 | 35.60 | 77,031 | -0.06(-0.16%) |
May 26, 2022 | 34.61 | 35.88 | 34.49 | 35.66 | 70,260 | +1.20(+3.47%) |
May 25, 2022 | 34.06 | 34.70 | 32.83 | 34.46 | 85,813 | +0.52(+1.53%) |
May 24, 2022 | 34.33 | 34.33 | 32.50 | 33.94 | 97,739 | -0.78(-2.26%) |
May 23, 2022 | 32.83 | 34.91 | 32.33 | 34.73 | 100,275 | +2.71(+8.48%) |
May 20, 2022 | 33.36 | 34.00 | 31.34 | 32.01 | 171,336 | -1.69(-5.03%) |
May 19, 2022 | 32.63 | 34.22 | 32.10 | 33.71 | 95,420 | +0.94(+2.87%) |
May 18, 2022 | 33.06 | 36.98 | 32.39 | 32.77 | 209,073 | -0.21(-0.62%) |
May 17, 2022 | 32.00 | 33.05 | 31.65 | 32.97 | 76,176 | +1.75(+5.62%) |
May 16, 2022 | 30.79 | 31.63 | 30.43 | 31.22 | 72,004 | +1.00(+3.31%) |
May 13, 2022 | 29.86 | 31.32 | 29.86 | 30.22 | 67,663 | +0.80(+2.73%) |
May 12, 2022 | 29.25 | 29.89 | 28.26 | 29.42 | 83,914 | -0.31(-1.05%) |
May 11, 2022 | 30.39 | 30.70 | 29.20 | 29.73 | 74,304 | -0.57(-1.88%) |
May 10, 2022 | 30.88 | 30.97 | 29.23 | 30.30 | 82,690 | +0.28(+0.95%) |
May 09, 2022 | 32.11 | 32.11 | 29.52 | 30.01 | 83,476 | -2.59(-7.93%) |
May 06, 2022 | 32.94 | 33.61 | 31.57 | 32.60 | 91,160 | -0.16(-0.48%) |
May 05, 2022 | 35.25 | 35.25 | 31.90 | 32.76 | 90,584 | -2.34(-6.67%) |
May 04, 2022 | 35.00 | 35.20 | 33.48 | 35.10 | 102,890 | +0.23(+0.65%) |
May 03, 2022 | 33.55 | 35.37 | 33.04 | 34.87 | 54,031 | +1.47(+4.40%) |
May 02, 2022 | 33.43 | 33.92 | 32.52 | 33.40 | 106,085 | -0.23(-0.67%) |
Apr 29, 2022 | 35.80 | 35.80 | 33.49 | 33.63 | 83,717 | -1.63(-4.61%) |
Apr 28, 2022 | 35.30 | 35.93 | 34.52 | 35.26 | 101,730 | +0.12(+0.33%) |
Apr 27, 2022 | 35.27 | 35.74 | 34.95 | 35.14 | 96,104 | +0.00(+0.00%) |
Apr 26, 2022 | 35.48 | 36.10 | 34.90 | 35.14 | 61,186 | -0.89(-2.47%) |
Apr 25, 2022 | 38.04 | 38.40 | 34.51 | 36.03 | 140,347 | -2.86(-7.36%) |
Apr 22, 2022 | 39.42 | 41.11 | 38.43 | 38.89 | 90,346 | -0.81(-2.05%) |
Apr 21, 2022 | 41.73 | 42.30 | 39.24 | 39.70 | 107,736 | -1.89(-4.55%) |
Apr 20, 2022 | 39.81 | 41.95 | 39.46 | 41.59 | 83,347 | +1.70(+4.27%) |
Apr 19, 2022 | 38.65 | 40.14 | 38.65 | 39.89 | 108,411 | +1.20(+3.09%) |
Apr 18, 2022 | 38.61 | 39.30 | 38.61 | 38.69 | 66,337 | +0.09(+0.23%) |
Apr 14, 2022 | 38.41 | 39.49 | 38.41 | 38.61 | 112,651 | +0.12(+0.31%) |
Apr 13, 2022 | 37.69 | 39.05 | 37.37 | 38.49 | 114,892 | +1.28(+3.45%) |
Apr 12, 2022 | 36.58 | 38.34 | 36.58 | 37.20 | 110,780 | +0.95(+2.62%) |
Apr 11, 2022 | 34.31 | 36.71 | 33.99 | 36.25 | 109,269 | +1.95(+5.68%) |
Apr 08, 2022 | 34.63 | 34.87 | 34.28 | 34.31 | 52,526 | -0.46(-1.32%) |
Apr 07, 2022 | 34.51 | 35.09 | 33.62 | 34.77 | 51,791 | +0.34(+1.00%) |
Apr 06, 2022 | 33.75 | 35.32 | 33.43 | 34.42 | 103,660 | +0.14(+0.40%) |
Apr 05, 2022 | 35.76 | 36.34 | 34.19 | 34.29 | 72,291 | -1.42(-3.98%) |
Apr 04, 2022 | 35.97 | 36.12 | 34.68 | 35.71 | 81,966 | -0.11(-0.30%) |
Apr 01, 2022 | 37.91 | 38.42 | 35.14 | 35.81 | 182,479 | -1.86(-4.94%) |
Mar 31, 2022 | 35.88 | 37.94 | 35.88 | 37.67 | 217,599 | +1.57(+4.34%) |
Mar 30, 2022 | 36.61 | 37.87 | 35.88 | 36.11 | 112,229 | -0.24(-0.65%) |
Mar 29, 2022 | 35.27 | 36.74 | 34.29 | 36.34 | 147,051 | +0.65(+1.81%) |
Mar 28, 2022 | 35.73 | 36.69 | 35.28 | 35.70 | 159,045 | -0.86(-2.36%) |
Mar 25, 2022 | 34.89 | 36.77 | 34.06 | 36.56 | 151,558 | +1.90(+5.48%) |
Mar 24, 2022 | 33.49 | 34.89 | 33.49 | 34.66 | 81,131 | +1.23(+3.69%) |
Mar 23, 2022 | 33.58 | 34.06 | 32.82 | 33.42 | 71,865 | -0.11(-0.32%) |
Mar 22, 2022 | 35.61 | 35.61 | 33.17 | 33.53 | 111,511 | -1.57(-4.47%) |
Mar 21, 2022 | 34.23 | 35.37 | 34.05 | 35.10 | 118,926 | +0.99(+2.90%) |
Mar 18, 2022 | 33.26 | 34.25 | 31.76 | 34.11 | 431,093 | +0.62(+1.84%) |
Mar 17, 2022 | 32.01 | 33.80 | 31.66 | 33.49 | 107,295 | +1.51(+4.72%) |
Mar 16, 2022 | 29.33 | 32.10 | 29.14 | 31.98 | 115,190 | +3.26(+11.36%) |
Mar 15, 2022 | 28.08 | 28.88 | 27.63 | 28.72 | 62,899 | +0.41(+1.45%) |
Mar 14, 2022 | 28.92 | 28.92 | 27.14 | 28.31 | 122,381 | -0.33(-1.16%) |
Mar 11, 2022 | 30.48 | 30.48 | 28.58 | 28.64 | 104,334 | -1.85(-6.07%) |
Mar 10, 2022 | 30.11 | 30.93 | 29.54 | 30.49 | 132,188 | +0.35(+1.17%) |
Mar 09, 2022 | 29.69 | 31.05 | 28.70 | 30.14 | 253,768 | +0.69(+2.33%) |
Mar 08, 2022 | 30.17 | 30.19 | 28.44 | 29.46 | 167,132 | -0.76(-2.53%) |
Mar 07, 2022 | 33.07 | 33.99 | 29.64 | 30.22 | 320,245 | -2.72(-8.27%) |
Mar 04, 2022 | 30.97 | 33.49 | 30.74 | 32.94 | 400,934 | +2.51(+8.24%) |
Mar 03, 2022 | 28.13 | 30.55 | 27.70 | 30.44 | 152,343 | +2.59(+9.29%) |
Mar 02, 2022 | 26.78 | 27.96 | 26.78 | 27.85 | 55,821 | +1.34(+5.06%) |
Mar 01, 2022 | 26.37 | 27.88 | 26.10 | 26.51 | 163,553 | +0.28(+1.08%) |
Feb 28, 2022 | 26.91 | 27.05 | 25.67 | 26.22 | 96,845 | -0.98(-3.60%) |
Feb 25, 2022 | 24.61 | 27.66 | 26.66 | 27.20 | 108,787 | +2.60(+10.56%) |
Feb 24, 2022 | 23.33 | 24.87 | 22.98 | 24.61 | 73,993 | +0.82(+3.45%) |
Feb 23, 2022 | 23.93 | 24.34 | 23.40 | 23.79 | 78,607 | +0.12(+0.49%) |
Feb 22, 2022 | 23.89 | 24.36 | 23.62 | 23.67 | 75,351 | -0.37(-1.54%) |
Feb 18, 2022 | 24.04 | 0 | +0.64(+2.75%) | |||
Feb 17, 2022 | 23.25 | 23.49 | 23.04 | 23.40 | 44,773 | +0.06(+0.25%) |
Feb 16, 2022 | 23.33 | 23.90 | 23.01 | 23.34 | 36,239 | +0.10(+0.42%) |
Feb 15, 2022 | 22.25 | 23.40 | 22.12 | 23.24 | 52,393 | +1.08(+4.89%) |
Feb 14, 2022 | 22.47 | 22.55 | 21.93 | 22.16 | 180,556 | -0.10(-0.44%) |
Feb 11, 2022 | 22.08 | 22.42 | 21.89 | 22.25 | 76,539 | +0.10(+0.44%) |
Feb 10, 2022 | 22.09 | 22.84 | 22.06 | 22.16 | 110,475 | -0.16(-0.70%) |
Feb 09, 2022 | 22.72 | 22.72 | 22.29 | 22.31 | 36,666 | -0.30(-1.34%) |
Feb 08, 2022 | 21.47 | 22.69 | 21.47 | 22.61 | 44,528 | +1.32(+6.19%) |
Feb 07, 2022 | 21.40 | 21.71 | 21.15 | 21.30 | 67,105 | +0.01(+0.05%) |
Feb 04, 2022 | 21.38 | 21.63 | 20.96 | 21.29 | 44,211 | -0.20(-0.91%) |
Feb 03, 2022 | 21.97 | 21.42 | 21.48 | 38,578 | -0.68(-3.08%) | |
Feb 02, 2022 | 21.94 | 22.41 | 21.29 | 22.16 | 108,848 | +0.33(+1.52%) |
Feb 01, 2022 | 21.00 | 21.95 | 20.80 | 21.83 | 84,326 | +1.04(+5.03%) |
Jan 31, 2022 | 20.50 | 20.79 | 77,374 | +0.23(+1.14%) | ||
Jan 28, 2022 | 20.22 | 20.64 | 19.72 | 20.55 | 42,558 | +0.29(+1.45%) |
Jan 27, 2022 | 20.60 | 20.93 | 19.98 | 20.26 | 46,045 | -0.20(-0.95%) |
Jan 26, 2022 | 20.84 | 21.42 | 20.04 | 20.46 | 64,207 | -0.29(-1.41%) |
Jan 25, 2022 | 20.24 | 21.03 | 19.85 | 20.75 | 55,756 | +0.16(+0.76%) |
Jan 24, 2022 | 20.08 | 20.69 | 19.45 | 20.59 | 84,908 | +0.00(+0.00%) |
Jan 21, 2022 | 21.50 | 21.86 | 20.47 | 20.59 | 102,415 | -1.22(-5.60%) |
Jan 20, 2022 | 23.16 | 23.27 | 21.73 | 21.81 | 118,256 | -1.13(-4.94%) |
Jan 19, 2022 | 23.55 | 23.82 | 22.74 | 22.95 | 39,861 | -0.33(-1.43%) |
Jan 18, 2022 | 23.97 | 23.97 | 22.92 | 23.28 | 107,080 | -0.71(-2.97%) |
Jan 14, 2022 | 23.99 | 0 | -0.78(-3.15%) | |||
Jan 13, 2022 | 25.53 | 26.07 | 24.47 | 24.77 | 58,454 | -0.54(-2.12%) |
Jan 12, 2022 | 25.03 | 26.27 | 24.79 | 25.31 | 60,167 | +0.52(+2.09%) |
Jan 11, 2022 | 24.89 | 25.26 | 24.41 | 24.79 | 70,149 | +0.08(+0.32%) |
Jan 10, 2022 | 25.23 | 25.66 | 24.49 | 24.71 | 84,642 | -0.48(-1.90%) |
Jan 07, 2022 | 24.66 | 25.31 | 24.50 | 25.19 | 39,784 | +0.54(+2.18%) |
Jan 06, 2022 | 25.28 | 25.49 | 24.55 | 24.65 | 89,030 | -0.27(-1.10%) |
Jan 05, 2022 | 24.47 | 25.45 | 24.47 | 24.93 | 116,519 | +0.69(+2.86%) |
Jan 04, 2022 | 23.36 | 24.41 | 23.31 | 24.23 | 81,444 | +1.09(+4.73%) |
Jan 03, 2022 | 23.13 | 23.53 | 22.88 | 23.14 | 50,000 | +0.20(+0.85%) |
Dec 31, 2021 | 22.54 | 23.11 | 22.37 | 22.95 | 69,122 | +0.34(+1.51%) |
Dec 30, 2021 | 22.50 | 23.13 | 22.46 | 22.60 | 49,363 | -0.04(-0.17%) |
Dec 29, 2021 | 22.41 | 22.90 | 22.33 | 22.64 | 38,228 | +0.45(+2.02%) |
Dec 28, 2021 | 22.20 | 22.78 | 21.99 | 22.19 | 56,762 | -0.15(-0.66%) |
Dec 27, 2021 | 22.22 | 22.60 | 21.74 | 22.34 | 43,867 | +0.26(+1.19%) |
Dec 23, 2021 | 21.98 | 22.46 | 21.87 | 22.08 | 45,439 | +0.05(+0.22%) |
Dec 22, 2021 | 22.40 | 22.50 | 21.67 | 22.03 | 72,854 | -0.26(-1.18%) |
Dec 21, 2021 | 21.93 | 22.92 | 21.93 | 22.29 | 84,948 | +0.61(+2.79%) |
Dec 20, 2021 | 24.02 | 24.41 | 21.25 | 21.69 | 194,075 | -3.00(-12.14%) |
Dec 17, 2021 | 21.86 | 25.42 | 21.09 | 24.68 | 627,603 | +2.52(+11.37%) |
Dec 16, 2021 | 21.59 | 22.68 | 21.59 | 22.16 | 78,661 | +0.77(+3.61%) |
Dec 15, 2021 | 21.33 | 21.48 | 20.68 | 21.39 | 69,641 | -0.09(-0.41%) |
Dec 14, 2021 | 21.24 | 22.17 | 21.18 | 21.48 | 93,765 | +0.16(+0.73%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.98 | 21.32 | 101,712 | -0.36(-1.67%) |
Dec 10, 2021 | 21.94 | 21.94 | 21.31 | 21.69 | 121,337 | -0.12(-0.54%) |
Dec 09, 2021 | 21.65 | 22.09 | 21.53 | 21.80 | 36,266 | -0.21(-0.93%) |
Dec 08, 2021 | 21.74 | 22.39 | 21.45 | 22.01 | 33,387 | +0.24(+1.12%) |
Dec 07, 2021 | 21.63 | 22.49 | 21.38 | 21.76 | 180,039 | +0.63(+3.00%) |
Dec 06, 2021 | 20.68 | 21.66 | 20.12 | 21.13 | 242,044 | +0.82(+4.04%) |
Dec 03, 2021 | 20.75 | 20.89 | 20.04 | 20.31 | 78,582 | -0.50(-2.39%) |
Dec 02, 2021 | 20.38 | 21.11 | 20.29 | 20.81 | 59,185 | +0.45(+2.21%) |
Dec 01, 2021 | 20.51 | 21.27 | 20.21 | 20.36 | 139,094 | +0.49(+2.46%) |
Nov 30, 2021 | 20.64 | 21.50 | 19.72 | 19.87 | 89,313 | -0.93(-4.46%) |
Nov 29, 2021 | 22.37 | 22.37 | 20.65 | 20.80 | 81,301 | -1.00(-4.57%) |
Nov 26, 2021 | 21.75 | 21.85 | 20.69 | 21.79 | 47,709 | -0.91(-4.00%) |
Nov 24, 2021 | 23.00 | 23.18 | 22.48 | 22.70 | 46,327 | -0.45(-1.93%) |
Nov 23, 2021 | 23.30 | 23.94 | 22.83 | 23.15 | 58,721 | +0.18(+0.80%) |
Nov 22, 2021 | 22.54 | 23.74 | 22.54 | 22.96 | 65,590 | +0.58(+2.57%) |
Nov 19, 2021 | 22.44 | 22.81 | 22.16 | 22.39 | 209,501 | -0.50(-2.17%) |
Nov 18, 2021 | 23.33 | 22.98 | 22.68 | 22.89 | 62,759 | -0.22(-0.97%) |
Nov 17, 2021 | 23.76 | 24.13 | 23.03 | 23.11 | 44,129 | -0.66(-2.79%) |
Nov 16, 2021 | 24.07 | 24.07 | 23.44 | 23.77 | 57,132 | -0.23(-0.98%) |
Nov 15, 2021 | 24.68 | 24.85 | 23.49 | 24.01 | 136,929 | -0.65(-2.65%) |
Nov 12, 2021 | 25.63 | 25.75 | 24.54 | 24.66 | 63,944 | -1.00(-3.88%) |
Nov 11, 2021 | 25.47 | 26.09 | 25.26 | 25.66 | 57,211 | +0.47(+1.86%) |
Nov 10, 2021 | 26.11 | 25.19 | 47,869 | -0.89(-3.40%) | ||
Nov 09, 2021 | 26.78 | 27.14 | 25.51 | 26.08 | 80,838 | -0.65(-2.44%) |
Nov 08, 2021 | 26.47 | 27.29 | 25.91 | 26.73 | 164,685 | +0.69(+2.66%) |
Nov 05, 2021 | 28.28 | 28.28 | 24.94 | 26.04 | 179,375 | -0.83(-3.09%) |
Nov 04, 2021 | 26.92 | 27.63 | 25.89 | 26.87 | 131,090 | +0.08(+0.29%) |
Nov 03, 2021 | 25.17 | 26.79 | 25.06 | 26.79 | 74,364 | +1.69(+6.72%) |
Nov 02, 2021 | 26.39 | 27.15 | 24.91 | 25.10 | 75,162 | -1.26(-4.77%) |
Nov 01, 2021 | 26.66 | 27.26 | 26.31 | 26.36 | 72,759 | +0.05(+0.19%) |
Oct 29, 2021 | 25.03 | 26.36 | 25.03 | 26.31 | 89,376 | +1.37(+5.48%) |
Oct 28, 2021 | 25.27 | 25.59 | 24.86 | 24.94 | 52,360 | -0.05(-0.19%) |
Oct 27, 2021 | 25.84 | 26.02 | 24.73 | 24.99 | 34,390 | -1.12(-4.30%) |
Oct 26, 2021 | 26.77 | 26.11 | 42,462 | -0.49(-1.83%) | ||
Oct 25, 2021 | 25.00 | 26.83 | 25.00 | 26.60 | 91,915 | +1.61(+6.44%) |
Oct 22, 2021 | 24.51 | 25.18 | 24.51 | 24.99 | 31,320 | +0.55(+2.23%) |
Oct 21, 2021 | 24.48 | 25.02 | 24.03 | 24.45 | 59,854 | -0.39(-1.57%) |
Oct 20, 2021 | 24.06 | 25.09 | 23.90 | 24.84 | 44,519 | +0.64(+2.66%) |
Oct 19, 2021 | 24.80 | 24.80 | 23.88 | 24.19 | 51,759 | -0.45(-1.82%) |
Oct 18, 2021 | 24.52 | 24.71 | 24.08 | 24.64 | 48,267 | -0.15(-0.59%) |
Oct 15, 2021 | 25.24 | 25.24 | 24.75 | 24.79 | 66,212 | +0.13(+0.51%) |
Oct 14, 2021 | 25.39 | 25.68 | 24.54 | 24.66 | 44,739 | -0.28(-1.13%) |
Oct 13, 2021 | 25.08 | 25.12 | 24.27 | 24.94 | 38,342 | -0.20(-0.78%) |
Oct 12, 2021 | 24.97 | 25.31 | 24.42 | 25.14 | 48,645 | +0.09(+0.35%) |
Oct 11, 2021 | 24.37 | 25.85 | 24.37 | 25.05 | 57,521 | +0.83(+3.42%) |
Oct 08, 2021 | 24.59 | 24.85 | 24.17 | 24.22 | 27,090 | -0.42(-1.70%) |
Oct 07, 2021 | 23.75 | 24.83 | 23.67 | 24.64 | 49,802 | +1.07(+4.55%) |
Oct 06, 2021 | 24.02 | 24.35 | 23.30 | 23.57 | 48,059 | -1.03(-4.20%) |
Oct 05, 2021 | 24.74 | 24.95 | 24.22 | 24.60 | 134,444 | +0.01(+0.04%) |
Oct 04, 2021 | 24.58 | 24.99 | 24.21 | 24.59 | 68,675 | +0.14(+0.56%) |
Oct 01, 2021 | 23.91 | 24.89 | 23.56 | 24.46 | 95,465 | +0.69(+2.91%) |
Sep 30, 2021 | 23.94 | 24.48 | 23.70 | 23.76 | 62,662 | -0.04(-0.16%) |
Sep 29, 2021 | 24.21 | 24.42 | 23.30 | 23.80 | 54,578 | -0.12(-0.49%) |
Sep 28, 2021 | 24.34 | 24.51 | 23.74 | 23.92 | 102,074 | -0.50(-2.04%) |
Sep 27, 2021 | 23.32 | 24.78 | 23.32 | 24.42 | 49,726 | +1.17(+5.04%) |
Sep 24, 2021 | 22.63 | 23.41 | 22.48 | 23.25 | 68,131 | +0.42(+1.84%) |
Sep 23, 2021 | 22.90 | 23.30 | 22.73 | 22.83 | 51,844 | +0.24(+1.08%) |
Sep 22, 2021 | 22.70 | 23.17 | 22.52 | 22.58 | 78,728 | +0.31(+1.40%) |
Sep 21, 2021 | 22.44 | 22.69 | 21.61 | 22.27 | 84,464 | +0.19(+0.84%) |
Sep 20, 2021 | 22.92 | 23.08 | 21.68 | 22.09 | 134,790 | -1.80(-7.52%) |
Sep 17, 2021 | 24.17 | 24.17 | 23.44 | 23.88 | 153,657 | -0.29(-1.21%) |
Sep 16, 2021 | 24.61 | 24.78 | 24.11 | 24.17 | 79,111 | -0.65(-2.63%) |
Sep 15, 2021 | 24.01 | 25.04 | 24.01 | 24.83 | 93,426 | +0.78(+3.25%) |
Sep 14, 2021 | 24.78 | 24.78 | 23.95 | 24.05 | 61,100 | -0.65(-2.65%) |
Sep 13, 2021 | 24.38 | 24.85 | 23.98 | 24.70 | 73,301 | +0.73(+3.05%) |
Sep 10, 2021 | 24.52 | 24.97 | 23.91 | 23.97 | 53,984 | -0.25(-1.05%) |
Sep 09, 2021 | 24.36 | 24.63 | 24.19 | 24.22 | 53,898 | -0.33(-1.35%) |
Sep 08, 2021 | 25.44 | 25.85 | 24.26 | 24.55 | 43,604 | -0.84(-3.30%) |
Sep 07, 2021 | 25.73 | 26.20 | 25.08 | 25.39 | 100,918 | -0.50(-1.92%) |
Sep 03, 2021 | 26.33 | 26.45 | 25.66 | 25.89 | 42,956 | -0.48(-1.81%) |
Sep 02, 2021 | 26.53 | 27.18 | 26.18 | 26.37 | 74,101 | +0.15(+0.56%) |
Sep 01, 2021 | 26.57 | 26.57 | 25.35 | 26.22 | 83,286 | -0.37(-1.39%) |
Aug 31, 2021 | 26.66 | 26.70 | 25.83 | 26.59 | 53,859 | -0.23(-0.87%) |
Aug 30, 2021 | 27.29 | 27.29 | 26.42 | 26.83 | 48,056 | -0.52(-1.89%) |
Aug 27, 2021 | 26.76 | 27.86 | 26.76 | 27.34 | 50,117 | +0.94(+3.54%) |
Aug 26, 2021 | 26.82 | 27.07 | 26.36 | 26.41 | 49,892 | -0.49(-1.81%) |
Aug 25, 2021 | 27.66 | 27.78 | 26.84 | 26.89 | 71,840 | -0.72(-2.61%) |
Aug 24, 2021 | 26.63 | 27.66 | 26.63 | 27.62 | 72,393 | +0.83(+3.09%) |
Aug 23, 2021 | 26.67 | 27.28 | 26.67 | 26.79 | 53,601 | +0.64(+2.46%) |
Aug 20, 2021 | 25.55 | 26.55 | 25.55 | 26.14 | 120,370 | +0.37(+1.44%) |
Aug 19, 2021 | 26.35 | 26.61 | 25.30 | 25.77 | 97,095 | -1.22(-4.51%) |
Aug 18, 2021 | 27.76 | 28.27 | 26.99 | 26.99 | 66,931 | -0.64(-2.33%) |
Aug 17, 2021 | 28.67 | 29.30 | 26.99 | 27.64 | 123,135 | -1.48(-5.09%) |
Aug 16, 2021 | 29.04 | 29.59 | 27.83 | 29.12 | 75,626 | -0.23(-0.80%) |
Aug 13, 2021 | 29.90 | 30.52 | 29.20 | 29.35 | 59,069 | -0.73(-2.43%) |
Aug 12, 2021 | 30.38 | 30.38 | 29.44 | 30.08 | 114,758 | -0.56(-1.81%) |
Aug 11, 2021 | 30.22 | 30.71 | 29.35 | 30.64 | 162,707 | +0.61(+2.05%) |
Aug 10, 2021 | 28.66 | 30.10 | 28.43 | 30.02 | 105,435 | +1.69(+5.95%) |
Aug 09, 2021 | 29.37 | 29.76 | 28.27 | 28.34 | 138,638 | -1.89(-6.26%) |
Aug 06, 2021 | 30.54 | 30.75 | 27.83 | 30.23 | 161,967 | +0.27(+0.91%) |
Aug 05, 2021 | 28.09 | 30.34 | 28.09 | 29.96 | 176,901 | +2.48(+9.01%) |
Aug 04, 2021 | 28.53 | 28.79 | 27.24 | 27.48 | 99,708 | -1.15(-4.02%) |
Aug 03, 2021 | 28.39 | 29.25 | 27.58 | 28.63 | 115,672 | +0.11(+0.38%) |