Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.66 | 16.83 | 16.62 | 16.65 | 679,090 | +0.03(+0.18%) |
Aug 30, 2022 | 16.71 | 16.74 | 16.55 | 16.62 | 743,540 | -0.01(-0.06%) |
Aug 29, 2022 | 16.60 | 16.68 | 16.54 | 16.63 | 701,905 | +0.08(+0.47%) |
Aug 26, 2022 | 17.26 | 17.27 | 16.56 | 16.56 | 727,119 | -0.65(-3.79%) |
Aug 25, 2022 | 17.13 | 17.29 | 17.04 | 17.21 | 799,250 | -0.04(-0.23%) |
Aug 24, 2022 | 16.81 | 17.36 | 16.56 | 17.25 | 5,205,829 | -0.30(-1.72%) |
Aug 23, 2022 | 17.48 | 17.62 | 17.33 | 17.55 | 1,628,635 | +0.17(+0.95%) |
Aug 22, 2022 | 17.72 | 17.74 | 17.30 | 17.38 | 1,258,524 | -0.26(-1.49%) |
Aug 19, 2022 | 17.70 | 17.77 | 17.59 | 17.65 | 539,797 | -0.04(-0.22%) |
Aug 18, 2022 | 17.89 | 17.90 | 17.58 | 17.69 | 756,280 | -0.22(-1.25%) |
Aug 17, 2022 | 18.14 | 18.21 | 17.86 | 17.91 | 545,390 | -0.56(-3.06%) |
Aug 16, 2022 | 18.46 | 18.56 | 18.35 | 18.48 | 721,634 | +0.31(+1.72%) |
Aug 15, 2022 | 18.27 | 18.31 | 18.12 | 18.16 | 649,691 | -0.22(-1.22%) |
Aug 12, 2022 | 18.41 | 18.45 | 18.23 | 18.39 | 395,192 | +0.03(+0.16%) |
Aug 11, 2022 | 18.47 | 18.67 | 18.35 | 18.36 | 611,633 | +0.10(+0.53%) |
Aug 10, 2022 | 18.54 | 18.59 | 18.25 | 18.26 | 560,866 | +0.09(+0.48%) |
Aug 09, 2022 | 18.11 | 18.35 | 18.10 | 18.17 | 593,699 | +0.00(+0.00%) |
Aug 08, 2022 | 18.11 | 18.29 | 18.05 | 18.17 | 686,461 | -0.02(-0.11%) |
Aug 05, 2022 | 18.03 | 18.26 | 17.95 | 18.19 | 638,590 | +0.23(+1.30%) |
Aug 04, 2022 | 18.05 | 18.11 | 17.92 | 17.96 | 578,275 | -0.07(-0.38%) |
Aug 03, 2022 | 17.93 | 18.09 | 17.69 | 18.03 | 837,569 | +0.19(+1.09%) |
Aug 02, 2022 | 18.12 | 18.18 | 17.82 | 17.83 | 1,056,288 | -0.04(-0.22%) |
Aug 01, 2022 | 17.72 | 17.96 | 17.70 | 17.87 | 1,339,928 | -0.17(-0.92%) |
Jul 29, 2022 | 17.82 | 18.12 | 17.69 | 18.04 | 1,303,482 | -0.78(-4.14%) |
Jul 28, 2022 | 18.84 | 18.90 | 18.44 | 18.82 | 2,020,810 | -3.09(-14.10%) |
Jul 27, 2022 | 21.66 | 21.92 | 21.48 | 21.90 | 1,024,010 | -0.09(-0.40%) |
Jul 26, 2022 | 22.01 | 22.19 | 21.98 | 21.99 | 483,330 | -0.18(-0.79%) |
Jul 25, 2022 | 22.42 | 22.48 | 22.10 | 22.17 | 535,103 | -0.02(-0.09%) |
Jul 22, 2022 | 22.09 | 22.35 | 22.06 | 22.19 | 845,742 | +0.43(+1.97%) |
Jul 21, 2022 | 21.66 | 21.96 | 21.51 | 21.76 | 1,590,130 | -0.47(-2.10%) |
Jul 20, 2022 | 22.80 | 22.80 | 22.13 | 22.23 | 2,113,586 | -0.56(-2.48%) |
Jul 19, 2022 | 22.47 | 22.97 | 22.45 | 22.79 | 2,150,817 | +0.62(+2.81%) |
Jul 18, 2022 | 22.57 | 22.58 | 22.15 | 22.17 | 1,682,509 | -0.68(-2.98%) |
Jul 15, 2022 | 22.76 | 23.01 | 22.59 | 22.85 | 907,379 | +0.67(+3.03%) |
Jul 14, 2022 | 22.08 | 22.36 | 21.94 | 22.18 | 818,552 | -0.42(-1.85%) |
Jul 13, 2022 | 22.60 | 22.85 | 21.56 | 22.60 | 1,405,798 | -0.52(-2.23%) |
Jul 12, 2022 | 22.57 | 23.24 | 22.56 | 23.11 | 765,034 | +0.02(+0.08%) |
Jul 11, 2022 | 23.07 | 23.18 | 23.00 | 23.09 | 436,956 | -0.35(-1.50%) |
Jul 08, 2022 | 23.24 | 23.67 | 23.21 | 23.44 | 830,580 | -0.21(-0.91%) |
Jul 07, 2022 | 23.39 | 23.67 | 23.37 | 23.66 | 740,300 | +0.08(+0.33%) |
Jul 06, 2022 | 23.54 | 23.70 | 23.47 | 23.58 | 453,541 | -0.37(-1.55%) |
Jul 05, 2022 | 23.77 | 23.96 | 23.57 | 23.95 | 394,127 | -0.51(-2.07%) |
Jul 01, 2022 | 23.90 | 24.46 | 23.88 | 24.46 | 393,860 | +0.17(+0.68%) |
Jun 30, 2022 | 24.18 | 24.41 | 24.03 | 24.29 | 348,406 | -0.17(-0.68%) |
Jun 29, 2022 | 24.59 | 24.62 | 24.39 | 24.46 | 647,669 | +0.12(+0.48%) |
Jun 28, 2022 | 24.45 | 24.75 | 24.30 | 24.34 | 765,455 | -0.45(-1.81%) |
Jun 27, 2022 | 24.30 | 24.93 | 24.20 | 24.79 | 1,457,483 | +0.49(+2.00%) |
Jun 24, 2022 | 24.05 | 24.45 | 24.02 | 24.30 | 588,736 | +0.76(+3.23%) |
Jun 23, 2022 | 23.47 | 23.72 | 23.37 | 23.54 | 1,261,804 | +0.23(+1.00%) |
Jun 22, 2022 | 22.68 | 23.44 | 22.68 | 23.31 | 2,021,183 | +0.35(+1.53%) |
Jun 21, 2022 | 25.50 | 25.52 | 22.74 | 22.96 | 3,904,259 | -2.17(-8.64%) |
Jun 17, 2022 | 25.28 | 25.49 | 25.09 | 25.13 | 446,480 | -0.38(-1.49%) |
Jun 16, 2022 | 25.38 | 25.69 | 25.24 | 25.51 | 567,156 | -0.17(-0.65%) |
Jun 15, 2022 | 25.71 | 25.86 | 25.29 | 25.67 | 440,171 | +0.21(+0.84%) |
Jun 14, 2022 | 25.95 | 25.96 | 25.31 | 25.46 | 777,661 | -0.43(-1.66%) |
Jun 13, 2022 | 25.90 | 26.25 | 25.84 | 25.89 | 855,131 | -0.15(-0.56%) |
Jun 10, 2022 | 25.96 | 26.21 | 25.82 | 26.03 | 536,965 | -0.38(-1.44%) |
Jun 09, 2022 | 26.81 | 26.95 | 26.40 | 26.41 | 485,460 | -1.14(-4.14%) |
Jun 08, 2022 | 27.86 | 27.98 | 27.55 | 27.55 | 335,159 | -0.79(-2.78%) |
Jun 07, 2022 | 27.96 | 28.38 | 27.96 | 28.34 | 923,665 | +0.37(+1.32%) |
Jun 06, 2022 | 28.13 | 28.20 | 27.85 | 27.97 | 357,344 | +0.03(+0.10%) |
Jun 03, 2022 | 27.90 | 28.04 | 27.83 | 27.94 | 335,050 | -0.06(-0.21%) |
Jun 02, 2022 | 27.65 | 28.02 | 27.19 | 28.00 | 612,186 | -0.67(-2.34%) |
Jun 01, 2022 | 29.50 | 29.50 | 28.47 | 28.67 | 417,471 | -1.04(-3.51%) |
May 31, 2022 | 29.82 | 29.83 | 29.54 | 29.71 | 227,852 | +0.06(+0.20%) |
May 27, 2022 | 29.54 | 29.66 | 29.48 | 29.66 | 185,703 | +0.08(+0.26%) |
May 26, 2022 | 29.49 | 29.70 | 29.41 | 29.58 | 283,134 | +0.17(+0.56%) |
May 25, 2022 | 29.11 | 29.58 | 29.09 | 29.41 | 708,128 | +0.09(+0.30%) |
May 24, 2022 | 29.38 | 29.50 | 29.15 | 29.32 | 1,033,448 | +0.23(+0.80%) |
May 23, 2022 | 28.99 | 29.27 | 28.93 | 29.09 | 356,135 | -0.04(-0.13%) |
May 20, 2022 | 28.95 | 29.14 | 28.72 | 29.13 | 371,240 | +0.30(+1.05%) |
May 19, 2022 | 28.55 | 28.95 | 28.45 | 28.83 | 409,507 | +0.26(+0.92%) |
May 18, 2022 | 29.19 | 29.23 | 28.53 | 28.57 | 527,009 | -0.65(-2.23%) |
May 17, 2022 | 29.22 | 29.31 | 29.01 | 29.22 | 344,289 | +0.21(+0.74%) |
May 16, 2022 | 28.76 | 29.13 | 28.60 | 29.00 | 358,932 | +0.56(+1.95%) |
May 13, 2022 | 28.16 | 28.68 | 28.16 | 28.45 | 499,009 | +0.41(+1.45%) |
May 12, 2022 | 28.18 | 28.24 | 27.73 | 28.04 | 708,342 | -0.48(-1.70%) |
May 11, 2022 | 29.32 | 29.46 | 28.52 | 28.53 | 716,339 | -0.53(-1.83%) |
May 10, 2022 | 29.34 | 29.36 | 28.92 | 29.06 | 560,150 | +0.39(+1.36%) |
May 09, 2022 | 28.92 | 28.92 | 28.61 | 28.67 | 365,231 | -0.55(-1.89%) |
May 06, 2022 | 29.25 | 29.49 | 28.83 | 29.22 | 713,363 | -0.15(-0.52%) |
May 05, 2022 | 29.81 | 29.98 | 29.22 | 29.37 | 432,682 | -0.04(-0.13%) |
May 04, 2022 | 28.98 | 29.44 | 28.67 | 29.41 | 691,073 | -0.67(-2.21%) |
May 03, 2022 | 30.03 | 30.20 | 29.84 | 30.07 | 427,838 | +0.74(+2.53%) |
May 02, 2022 | 29.49 | 29.65 | 29.05 | 29.33 | 408,506 | -0.07(-0.23%) |
Apr 29, 2022 | 29.55 | 29.79 | 29.37 | 29.40 | 370,506 | -0.71(-2.37%) |
Apr 28, 2022 | 29.97 | 30.22 | 29.75 | 30.11 | 262,229 | +0.27(+0.89%) |
Apr 27, 2022 | 30.03 | 30.12 | 29.68 | 29.85 | 431,069 | +0.02(+0.06%) |
Apr 26, 2022 | 30.52 | 30.55 | 29.82 | 29.83 | 509,769 | -1.09(-3.54%) |
Apr 25, 2022 | 30.91 | 30.97 | 30.59 | 30.92 | 650,867 | -0.72(-2.28%) |
Apr 22, 2022 | 32.37 | 32.37 | 31.54 | 31.64 | 467,367 | -0.81(-2.49%) |
Apr 21, 2022 | 32.87 | 32.91 | 32.42 | 32.45 | 203,849 | -0.07(-0.20%) |
Apr 20, 2022 | 32.38 | 32.71 | 32.36 | 32.52 | 299,319 | +0.52(+1.63%) |
Apr 19, 2022 | 31.89 | 32.16 | 31.85 | 32.00 | 227,130 | +0.29(+0.93%) |
Apr 18, 2022 | 31.77 | 31.96 | 31.64 | 31.70 | 165,116 | -0.28(-0.86%) |
Apr 14, 2022 | 32.11 | 32.23 | 31.94 | 31.98 | 167,511 | -0.18(-0.56%) |
Apr 13, 2022 | 31.94 | 32.19 | 31.90 | 32.16 | 177,238 | +0.37(+1.17%) |
Apr 12, 2022 | 32.04 | 32.21 | 31.71 | 31.79 | 906,314 | -0.45(-1.39%) |
Apr 11, 2022 | 32.50 | 32.65 | 32.21 | 32.23 | 282,259 | -0.48(-1.45%) |
Apr 08, 2022 | 32.28 | 32.94 | 32.27 | 32.71 | 556,213 | +0.95(+2.99%) |
Apr 07, 2022 | 31.59 | 31.86 | 31.43 | 31.76 | 309,761 | -0.02(-0.06%) |
Apr 06, 2022 | 31.51 | 31.87 | 31.43 | 31.78 | 341,670 | +0.14(+0.45%) |
Apr 05, 2022 | 31.49 | 31.75 | 31.46 | 31.63 | 884,456 | -0.26(-0.80%) |
Apr 04, 2022 | 31.83 | 31.97 | 31.80 | 31.89 | 280,260 | -0.15(-0.47%) |
Apr 01, 2022 | 32.00 | 32.17 | 31.87 | 32.04 | 256,973 | +0.03(+0.09%) |
Mar 31, 2022 | 32.08 | 32.29 | 31.98 | 32.01 | 407,390 | +0.10(+0.33%) |
Mar 30, 2022 | 31.64 | 32.00 | 31.61 | 31.91 | 1,717,872 | +0.03(+0.09%) |
Mar 29, 2022 | 32.18 | 32.19 | 31.65 | 31.88 | 1,293,071 | -0.07(-0.21%) |
Mar 28, 2022 | 31.67 | 31.98 | 31.65 | 31.95 | 885,507 | +0.39(+1.23%) |
Mar 25, 2022 | 30.99 | 31.60 | 30.99 | 31.56 | 986,279 | +0.63(+2.03%) |
Mar 24, 2022 | 30.55 | 30.94 | 30.48 | 30.93 | 1,154,358 | +0.02(+0.06%) |
Mar 23, 2022 | 31.21 | 31.29 | 30.84 | 30.91 | 571,124 | -0.35(-1.12%) |
Mar 22, 2022 | 31.28 | 31.44 | 31.14 | 31.26 | 359,308 | +0.19(+0.61%) |
Mar 21, 2022 | 31.32 | 31.44 | 31.04 | 31.07 | 425,126 | -0.78(-2.45%) |
Mar 18, 2022 | 31.54 | 31.92 | 31.48 | 31.85 | 616,516 | -0.52(-1.61%) |
Mar 17, 2022 | 32.18 | 32.47 | 32.10 | 32.38 | 519,598 | +0.41(+1.28%) |
Mar 16, 2022 | 31.39 | 31.97 | 31.37 | 31.97 | 471,980 | +1.22(+3.96%) |
Mar 15, 2022 | 30.67 | 30.84 | 30.45 | 30.75 | 538,084 | +0.24(+0.78%) |
Mar 14, 2022 | 30.97 | 31.04 | 30.45 | 30.51 | 495,125 | +0.74(+2.49%) |
Mar 11, 2022 | 30.46 | 30.56 | 29.77 | 29.77 | 567,514 | +0.03(+0.10%) |
Mar 10, 2022 | 29.55 | 29.98 | 29.46 | 29.74 | 553,128 | -0.48(-1.57%) |
Mar 09, 2022 | 30.18 | 30.37 | 29.87 | 30.22 | 748,756 | +2.02(+7.15%) |
Mar 08, 2022 | 28.02 | 28.93 | 27.90 | 28.20 | 851,207 | +0.68(+2.49%) |
Mar 07, 2022 | 27.61 | 27.87 | 27.33 | 27.52 | 841,509 | -0.55(-1.96%) |
Mar 04, 2022 | 27.84 | 28.09 | 27.77 | 28.07 | 1,390,716 | -1.17(-4.00%) |
Mar 03, 2022 | 29.65 | 29.72 | 29.11 | 29.24 | 413,332 | -0.66(-2.19%) |
Mar 02, 2022 | 29.39 | 30.21 | 29.37 | 29.89 | 524,453 | +0.26(+0.87%) |
Mar 01, 2022 | 29.89 | 30.17 | 29.45 | 29.64 | 637,002 | -1.07(-3.50%) |
Feb 28, 2022 | 30.57 | 30.73 | 30.33 | 30.71 | 647,421 | -0.37(-1.19%) |
Feb 25, 2022 | 30.32 | 31.19 | 30.65 | 31.08 | 463,796 | +0.86(+2.86%) |
Feb 24, 2022 | 29.47 | 30.22 | 29.40 | 30.22 | 1,546,920 | -0.60(-1.94%) |
Feb 23, 2022 | 31.21 | 31.25 | 30.76 | 30.82 | 585,524 | -1.41(-4.37%) |
Feb 22, 2022 | 33.21 | 33.23 | 32.00 | 32.22 | 924,415 | +0.48(+1.53%) |
Feb 18, 2022 | 31.74 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 31.86 | 31.97 | 31.65 | 31.68 | 328,617 | -0.58(-1.80%) |
Feb 16, 2022 | 32.07 | 32.29 | 31.91 | 32.26 | 359,219 | +0.83(+2.63%) |
Feb 15, 2022 | 31.21 | 31.57 | 31.21 | 31.43 | 325,948 | +0.44(+1.41%) |
Feb 14, 2022 | 30.95 | 31.10 | 30.70 | 31.00 | 305,284 | +0.25(+0.80%) |
Feb 11, 2022 | 30.70 | 31.36 | 30.65 | 30.75 | 722,475 | -1.22(-3.81%) |
Feb 10, 2022 | 32.20 | 32.43 | 31.91 | 31.97 | 363,524 | -0.68(-2.10%) |
Feb 09, 2022 | 32.68 | 32.79 | 32.60 | 32.65 | 283,678 | +0.09(+0.29%) |
Feb 08, 2022 | 32.38 | 32.72 | 32.35 | 32.56 | 368,786 | -0.52(-1.58%) |
Feb 07, 2022 | 33.08 | 33.26 | 32.97 | 33.08 | 292,370 | -0.04(-0.11%) |
Feb 04, 2022 | 33.11 | 33.26 | 32.91 | 33.12 | 425,972 | +0.17(+0.52%) |
Feb 03, 2022 | 33.31 | 32.90 | 32.95 | 268,761 | +0.09(+0.26%) | |
Feb 02, 2022 | 32.77 | 32.98 | 32.57 | 32.86 | 311,252 | +0.02(+0.06%) |
Feb 01, 2022 | 32.77 | 32.90 | 32.56 | 32.84 | 410,600 | +0.68(+2.13%) |
Jan 31, 2022 | 31.95 | 31.83 | 32.16 | 383,908 | -0.04(-0.12%) | |
Jan 28, 2022 | 31.87 | 32.19 | 31.72 | 32.19 | 292,222 | +0.31(+0.98%) |
Jan 27, 2022 | 31.93 | 32.31 | 31.71 | 31.88 | 436,378 | +0.11(+0.36%) |
Jan 26, 2022 | 32.17 | 32.19 | 31.50 | 31.77 | 558,878 | -0.38(-1.18%) |
Jan 25, 2022 | 32.23 | 32.36 | 31.87 | 32.15 | 673,373 | +1.50(+4.90%) |
Jan 24, 2022 | 30.41 | 30.70 | 30.01 | 30.65 | 486,156 | -0.45(-1.44%) |
Jan 21, 2022 | 31.35 | 31.42 | 31.06 | 31.09 | 413,889 | -0.69(-2.18%) |
Jan 20, 2022 | 32.07 | 32.26 | 31.75 | 31.79 | 408,620 | -0.29(-0.89%) |
Jan 19, 2022 | 32.30 | 32.39 | 32.05 | 32.07 | 494,134 | -0.86(-2.60%) |
Jan 18, 2022 | 33.15 | 33.16 | 32.75 | 32.93 | 737,313 | +0.80(+2.49%) |
Jan 14, 2022 | 32.13 | 0 | +0.76(+2.42%) | |||
Jan 13, 2022 | 31.54 | 31.61 | 31.24 | 31.37 | 311,205 | +0.15(+0.49%) |
Jan 12, 2022 | 31.16 | 31.27 | 31.10 | 31.22 | 163,909 | -0.09(-0.27%) |
Jan 11, 2022 | 31.08 | 31.38 | 31.08 | 31.30 | 290,341 | -0.09(-0.27%) |
Jan 10, 2022 | 31.15 | 31.58 | 30.93 | 31.39 | 711,799 | +0.56(+1.82%) |
Jan 07, 2022 | 30.27 | 30.85 | 30.27 | 30.83 | 811,464 | +0.51(+1.69%) |
Jan 06, 2022 | 30.32 | 30.61 | 30.10 | 30.31 | 618,657 | +0.35(+1.17%) |
Jan 05, 2022 | 30.20 | 30.54 | 29.95 | 29.96 | 804,132 | -0.91(-2.96%) |
Jan 04, 2022 | 30.49 | 30.96 | 30.49 | 30.87 | 490,235 | -0.13(-0.43%) |
Jan 03, 2022 | 30.66 | 31.02 | 30.59 | 31.01 | 586,674 | +0.15(+0.49%) |
Dec 31, 2021 | 30.68 | 30.94 | 30.59 | 30.85 | 275,698 | +0.13(+0.43%) |
Dec 30, 2021 | 30.88 | 30.97 | 30.71 | 30.72 | 135,175 | -0.19(-0.61%) |
Dec 29, 2021 | 30.92 | 30.98 | 30.80 | 30.91 | 269,494 | +0.35(+1.15%) |
Dec 28, 2021 | 30.47 | 30.70 | 30.46 | 30.56 | 273,233 | -0.12(-0.40%) |
Dec 27, 2021 | 30.68 | 30.68 | 30.42 | 30.68 | 285,017 | +0.20(+0.65%) |
Dec 23, 2021 | 30.39 | 30.51 | 30.26 | 30.48 | 373,680 | +0.50(+1.68%) |
Dec 22, 2021 | 29.65 | 29.98 | 29.49 | 29.98 | 356,778 | +0.62(+2.10%) |
Dec 21, 2021 | 29.16 | 29.50 | 29.16 | 29.36 | 416,066 | +0.60(+2.08%) |
Dec 20, 2021 | 28.82 | 28.82 | 28.50 | 28.76 | 410,393 | -0.24(-0.82%) |
Dec 17, 2021 | 29.27 | 29.28 | 28.91 | 29.00 | 528,307 | +0.06(+0.20%) |
Dec 16, 2021 | 28.85 | 29.13 | 28.81 | 28.94 | 381,078 | +0.37(+1.30%) |
Dec 15, 2021 | 28.73 | 28.73 | 28.31 | 28.57 | 584,497 | -0.56(-1.92%) |
Dec 14, 2021 | 29.27 | 29.39 | 29.11 | 29.13 | 443,331 | -0.02(-0.07%) |
Dec 13, 2021 | 28.90 | 29.33 | 28.90 | 29.15 | 395,518 | +0.17(+0.59%) |
Dec 10, 2021 | 29.05 | 29.20 | 28.83 | 28.98 | 463,422 | -0.22(-0.75%) |
Dec 09, 2021 | 29.51 | 29.58 | 29.16 | 29.20 | 749,272 | -0.76(-2.54%) |
Dec 08, 2021 | 29.73 | 30.06 | 29.73 | 29.96 | 200,312 | +0.07(+0.22%) |
Dec 07, 2021 | 29.84 | 30.08 | 29.76 | 29.89 | 344,531 | -0.07(-0.22%) |
Dec 06, 2021 | 29.50 | 30.14 | 29.45 | 29.96 | 515,202 | +1.05(+3.62%) |
Dec 03, 2021 | 29.08 | 29.11 | 28.80 | 28.92 | 289,710 | +0.04(+0.13%) |
Dec 02, 2021 | 28.92 | 29.03 | 28.78 | 28.88 | 325,203 | +0.29(+1.03%) |
Dec 01, 2021 | 28.81 | 28.98 | 28.54 | 28.58 | 803,898 | +0.24(+0.84%) |
Nov 30, 2021 | 28.61 | 28.82 | 28.59 | 28.34 | 574,011 | -0.38(-1.32%) |
Nov 29, 2021 | 28.72 | 28.76 | 28.45 | 28.73 | 567,356 | +0.13(+0.47%) |
Nov 26, 2021 | 28.99 | 29.02 | 28.54 | 28.59 | 348,946 | -0.97(-3.28%) |
Nov 24, 2021 | 29.39 | 29.70 | 29.35 | 29.56 | 734,693 | -0.29(-0.99%) |
Nov 23, 2021 | 29.62 | 29.97 | 29.62 | 29.86 | 351,203 | +0.26(+0.87%) |
Nov 22, 2021 | 29.41 | 29.88 | 29.28 | 29.60 | 308,491 | -0.15(-0.51%) |
Nov 19, 2021 | 30.03 | 30.10 | 29.72 | 29.75 | 290,458 | -0.72(-2.37%) |
Nov 18, 2021 | 30.38 | 30.53 | 30.39 | 30.47 | 257,761 | -0.05(-0.16%) |
Nov 17, 2021 | 30.45 | 30.71 | 30.45 | 30.52 | 225,393 | -0.60(-1.92%) |
Nov 16, 2021 | 31.48 | 31.59 | 31.11 | 31.12 | 222,264 | -0.21(-0.67%) |
Nov 15, 2021 | 31.42 | 31.57 | 31.30 | 31.33 | 184,546 | -0.16(-0.51%) |
Nov 12, 2021 | 31.55 | 31.66 | 31.36 | 31.49 | 288,609 | -0.10(-0.33%) |
Nov 11, 2021 | 31.46 | 31.67 | 31.42 | 31.60 | 298,891 | -0.51(-1.60%) |
Nov 10, 2021 | 32.23 | 32.10 | 32.11 | 205,915 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.25 | 32.27 | 32.00 | 32.07 | 682,589 | -1.16(-3.49%) |
Nov 08, 2021 | 33.37 | 33.63 | 33.20 | 33.23 | 421,388 | -0.50(-1.49%) |
Nov 05, 2021 | 33.51 | 33.94 | 33.44 | 33.73 | 348,938 | +1.22(+3.74%) |
Nov 04, 2021 | 32.50 | 32.62 | 32.38 | 32.52 | 279,596 | +0.39(+1.21%) |
Nov 03, 2021 | 31.85 | 32.13 | 31.67 | 32.13 | 747,789 | -0.29(-0.88%) |
Nov 02, 2021 | 33.49 | 33.53 | 32.35 | 32.41 | 896,258 | +0.06(+0.18%) |
Nov 01, 2021 | 32.03 | 32.44 | 32.07 | 32.36 | 421,557 | +0.77(+2.44%) |
Oct 29, 2021 | 31.94 | 32.00 | 31.48 | 31.59 | 432,312 | -1.42(-4.29%) |
Oct 28, 2021 | 33.08 | 33.15 | 32.84 | 33.00 | 237,421 | +0.26(+0.78%) |
Oct 27, 2021 | 33.12 | 33.18 | 32.72 | 32.75 | 501,314 | +0.19(+0.58%) |
Oct 26, 2021 | 32.63 | 32.56 | 336,995 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.97 | 34.17 | 33.83 | 34.06 | 181,147 | +0.20(+0.59%) |
Oct 22, 2021 | 33.84 | 34.03 | 33.81 | 33.86 | 247,468 | -0.41(-1.19%) |
Oct 21, 2021 | 34.08 | 34.30 | 34.04 | 34.27 | 184,757 | +0.37(+1.09%) |
Oct 20, 2021 | 33.81 | 34.06 | 33.77 | 33.90 | 273,819 | +0.06(+0.17%) |
Oct 19, 2021 | 33.44 | 33.84 | 33.42 | 33.84 | 292,852 | +0.47(+1.40%) |
Oct 18, 2021 | 33.33 | 33.48 | 33.01 | 33.37 | 232,429 | -0.33(-0.99%) |
Oct 15, 2021 | 33.53 | 33.75 | 33.42 | 33.71 | 314,704 | -0.04(-0.11%) |
Oct 14, 2021 | 33.75 | 33.87 | 33.67 | 33.74 | 163,849 | +0.30(+0.91%) |
Oct 13, 2021 | 33.36 | 33.51 | 33.28 | 33.44 | 487,929 | +0.35(+1.06%) |
Oct 12, 2021 | 33.15 | 33.27 | 33.05 | 33.09 | 423,770 | -0.18(-0.54%) |
Oct 11, 2021 | 33.64 | 33.65 | 33.27 | 33.27 | 505,465 | +0.10(+0.32%) |
Oct 08, 2021 | 33.20 | 33.36 | 33.08 | 33.16 | 267,046 | +0.08(+0.23%) |
Oct 07, 2021 | 32.94 | 33.27 | 32.94 | 33.09 | 548,706 | +0.24(+0.72%) |
Oct 06, 2021 | 32.79 | 32.87 | 32.59 | 32.85 | 515,356 | -0.29(-0.89%) |
Oct 05, 2021 | 33.13 | 33.29 | 33.07 | 33.15 | 550,206 | -0.37(-1.11%) |
Oct 04, 2021 | 33.58 | 33.87 | 33.39 | 33.52 | 458,603 | +0.02(+0.06%) |
Oct 01, 2021 | 33.38 | 33.55 | 33.24 | 33.50 | 869,201 | +0.26(+0.77%) |
Sep 30, 2021 | 33.47 | 33.57 | 33.25 | 33.24 | 322,645 | -0.25(-0.74%) |
Sep 29, 2021 | 33.58 | 33.65 | 33.39 | 33.49 | 393,514 | -0.23(-0.68%) |
Sep 28, 2021 | 33.85 | 33.86 | 33.55 | 33.72 | 181,973 | -0.29(-0.87%) |
Sep 27, 2021 | 34.07 | 34.15 | 33.95 | 34.01 | 188,442 | -0.13(-0.39%) |
Sep 24, 2021 | 34.22 | 34.26 | 33.97 | 34.14 | 228,071 | +0.00(+0.00%) |
Sep 23, 2021 | 34.26 | 34.31 | 34.10 | 34.14 | 244,275 | -0.32(-0.94%) |
Sep 22, 2021 | 34.99 | 35.01 | 34.43 | 34.47 | 706,138 | +0.46(+1.34%) |
Sep 21, 2021 | 34.13 | 34.52 | 33.97 | 34.01 | 371,083 | +0.46(+1.36%) |
Sep 20, 2021 | 33.44 | 33.88 | 33.38 | 33.55 | 323,724 | -0.24(-0.70%) |
Sep 17, 2021 | 33.76 | 33.87 | 33.53 | 33.79 | 293,136 | +0.19(+0.57%) |
Sep 16, 2021 | 33.54 | 33.66 | 33.38 | 33.60 | 188,017 | -0.32(-0.95%) |
Sep 15, 2021 | 33.75 | 33.96 | 33.53 | 33.92 | 464,009 | -0.72(-2.09%) |
Sep 14, 2021 | 35.08 | 35.12 | 34.63 | 34.65 | 121,093 | -0.11(-0.33%) |
Sep 13, 2021 | 34.76 | 34.87 | 34.67 | 34.76 | 203,739 | +0.09(+0.25%) |
Sep 10, 2021 | 35.01 | 35.14 | 34.59 | 34.68 | 613,285 | -1.61(-4.43%) |
Sep 09, 2021 | 36.67 | 36.76 | 36.22 | 36.28 | 268,799 | -0.37(-1.01%) |
Sep 08, 2021 | 36.51 | 36.82 | 36.50 | 36.65 | 231,645 | -0.33(-0.90%) |
Sep 07, 2021 | 36.89 | 37.13 | 36.86 | 36.99 | 245,878 | +0.22(+0.59%) |
Sep 03, 2021 | 36.64 | 36.99 | 36.47 | 36.77 | 387,711 | -0.34(-0.92%) |
Sep 02, 2021 | 36.71 | 37.19 | 36.62 | 37.11 | 435,989 | +0.14(+0.39%) |