Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.15 | 21.25 | 20.81 | 20.87 | 1,799,283 | -0.58(-2.70%) |
Sep 29, 2022 | 21.83 | 21.94 | 21.35 | 21.45 | 2,137,262 | -0.72(-3.23%) |
Sep 28, 2022 | 21.91 | 22.29 | 21.79 | 22.17 | 1,239,578 | +0.51(+2.38%) |
Sep 27, 2022 | 22.01 | 22.07 | 21.46 | 21.65 | 1,962,733 | +0.03(+0.13%) |
Sep 26, 2022 | 21.86 | 22.05 | 21.49 | 21.62 | 1,707,295 | -0.67(-3.02%) |
Sep 23, 2022 | 22.44 | 22.48 | 22.04 | 22.30 | 1,461,364 | -0.41(-1.80%) |
Sep 22, 2022 | 22.98 | 23.06 | 22.63 | 22.71 | 1,134,425 | +0.14(+0.63%) |
Sep 21, 2022 | 23.01 | 23.02 | 22.56 | 22.56 | 1,230,232 | -0.56(-2.42%) |
Sep 20, 2022 | 23.27 | 23.32 | 23.05 | 23.12 | 1,396,150 | -0.43(-1.81%) |
Sep 19, 2022 | 23.19 | 23.55 | 23.08 | 23.55 | 1,033,743 | +0.26(+1.10%) |
Sep 16, 2022 | 23.27 | 23.39 | 23.23 | 23.29 | 908,341 | -0.21(-0.89%) |
Sep 15, 2022 | 23.60 | 23.82 | 23.40 | 23.50 | 769,823 | -0.24(-1.00%) |
Sep 14, 2022 | 23.95 | 24.01 | 23.58 | 23.74 | 1,197,666 | -0.14(-0.60%) |
Sep 13, 2022 | 24.09 | 24.32 | 23.80 | 23.88 | 1,968,787 | -0.84(-3.41%) |
Sep 12, 2022 | 24.59 | 24.83 | 24.59 | 24.73 | 981,408 | +0.12(+0.50%) |
Sep 09, 2022 | 24.58 | 24.67 | 24.46 | 24.60 | 891,200 | +0.38(+1.57%) |
Sep 08, 2022 | 24.25 | 24.29 | 23.95 | 24.22 | 1,502,808 | -0.21(-0.85%) |
Sep 07, 2022 | 24.07 | 24.49 | 23.98 | 24.43 | 1,126,224 | +0.19(+0.78%) |
Sep 06, 2022 | 24.46 | 24.46 | 24.09 | 24.24 | 1,402,565 | -0.57(-2.29%) |
Sep 02, 2022 | 24.97 | 25.23 | 24.78 | 24.81 | 896,238 | +0.05(+0.19%) |
Sep 01, 2022 | 24.90 | 24.90 | 24.63 | 24.76 | 972,357 | -0.38(-1.51%) |
Aug 31, 2022 | 25.42 | 25.42 | 25.12 | 25.14 | 778,585 | -0.12(-0.49%) |
Aug 30, 2022 | 25.42 | 25.48 | 25.15 | 25.27 | 852,468 | -0.14(-0.56%) |
Aug 29, 2022 | 25.05 | 25.52 | 25.05 | 25.41 | 1,167,740 | +0.44(+1.75%) |
Aug 26, 2022 | 25.55 | 25.57 | 24.95 | 24.97 | 773,173 | -0.65(-2.55%) |
Aug 25, 2022 | 25.33 | 25.63 | 25.26 | 25.63 | 713,363 | +0.09(+0.37%) |
Aug 24, 2022 | 25.35 | 25.73 | 25.19 | 25.53 | 776,042 | +0.28(+1.13%) |
Aug 23, 2022 | 25.23 | 25.50 | 25.21 | 25.25 | 667,569 | -0.03(-0.11%) |
Aug 22, 2022 | 25.49 | 25.55 | 25.26 | 25.27 | 1,068,548 | -0.37(-1.44%) |
Aug 19, 2022 | 25.67 | 25.74 | 25.57 | 25.64 | 639,731 | -0.13(-0.52%) |
Aug 18, 2022 | 25.79 | 25.85 | 25.69 | 25.78 | 771,913 | -0.06(-0.22%) |
Aug 17, 2022 | 25.87 | 25.97 | 25.69 | 25.83 | 984,789 | +0.28(+1.11%) |
Aug 16, 2022 | 25.64 | 25.68 | 25.41 | 25.55 | 1,244,118 | -0.27(-1.03%) |
Aug 15, 2022 | 25.78 | 25.92 | 25.64 | 25.82 | 1,277,881 | +0.18(+0.70%) |
Aug 12, 2022 | 25.53 | 25.71 | 25.36 | 25.64 | 1,573,766 | +0.04(+0.15%) |
Aug 11, 2022 | 25.47 | 25.92 | 25.47 | 25.60 | 1,254,420 | +0.20(+0.78%) |
Aug 10, 2022 | 24.55 | 25.44 | 24.51 | 25.40 | 1,550,775 | +1.71(+7.20%) |
Aug 09, 2022 | 23.89 | 23.94 | 23.63 | 23.69 | 1,339,165 | -0.23(-0.95%) |
Aug 08, 2022 | 23.94 | 24.00 | 23.84 | 23.92 | 889,457 | +0.20(+0.84%) |
Aug 05, 2022 | 23.82 | 23.92 | 23.62 | 23.72 | 1,118,668 | -0.32(-1.34%) |
Aug 04, 2022 | 24.19 | 24.29 | 24.03 | 24.04 | 1,513,839 | -0.44(-1.78%) |
Aug 03, 2022 | 24.58 | 24.85 | 24.21 | 24.48 | 1,304,628 | -0.19(-0.77%) |
Aug 02, 2022 | 24.94 | 25.04 | 24.66 | 24.67 | 906,844 | -0.34(-1.36%) |
Aug 01, 2022 | 24.61 | 25.02 | 24.61 | 25.01 | 1,219,263 | +0.63(+2.57%) |
Jul 29, 2022 | 24.16 | 24.41 | 24.03 | 24.38 | 1,378,706 | -0.12(-0.50%) |
Jul 28, 2022 | 24.14 | 24.53 | 24.07 | 24.51 | 1,382,931 | +0.44(+1.81%) |
Jul 27, 2022 | 23.90 | 24.15 | 23.79 | 24.07 | 1,053,620 | +0.11(+0.48%) |
Jul 26, 2022 | 24.00 | 24.15 | 23.95 | 23.96 | 687,358 | -0.33(-1.37%) |
Jul 25, 2022 | 24.33 | 24.39 | 24.16 | 24.29 | 1,056,182 | +0.15(+0.63%) |
Jul 22, 2022 | 24.13 | 24.19 | 23.96 | 24.14 | 1,408,474 | -0.17(-0.70%) |
Jul 21, 2022 | 24.03 | 24.31 | 24.03 | 24.31 | 881,108 | +0.29(+1.22%) |
Jul 20, 2022 | 24.25 | 24.25 | 23.97 | 24.01 | 1,557,167 | -0.16(-0.67%) |
Jul 19, 2022 | 23.80 | 24.18 | 23.77 | 24.18 | 1,542,987 | +0.71(+3.03%) |
Jul 18, 2022 | 23.50 | 23.77 | 23.42 | 23.46 | 1,634,559 | +0.12(+0.53%) |
Jul 15, 2022 | 23.10 | 23.45 | 23.09 | 23.34 | 1,031,317 | +0.46(+2.03%) |
Jul 14, 2022 | 22.75 | 22.88 | 22.57 | 22.88 | 1,147,224 | -0.27(-1.19%) |
Jul 13, 2022 | 22.86 | 23.21 | 22.86 | 23.15 | 1,058,301 | +0.36(+1.58%) |
Jul 12, 2022 | 22.66 | 22.92 | 22.60 | 22.79 | 1,161,228 | +0.11(+0.50%) |
Jul 11, 2022 | 22.91 | 22.95 | 22.67 | 22.68 | 943,295 | -0.23(-0.99%) |
Jul 08, 2022 | 22.84 | 23.02 | 22.82 | 22.90 | 1,014,798 | +0.08(+0.33%) |
Jul 07, 2022 | 22.48 | 22.88 | 22.48 | 22.83 | 1,708,423 | +0.64(+2.91%) |
Jul 06, 2022 | 22.26 | 22.29 | 22.09 | 22.18 | 1,360,267 | -0.20(-0.89%) |
Jul 05, 2022 | 22.28 | 22.38 | 22.00 | 22.38 | 2,242,926 | -0.57(-2.48%) |
Jul 01, 2022 | 22.52 | 23.00 | 22.50 | 22.95 | 1,666,377 | +0.06(+0.25%) |
Jun 30, 2022 | 22.92 | 23.01 | 22.61 | 22.90 | 1,411,707 | -0.29(-1.27%) |
Jun 29, 2022 | 23.36 | 23.39 | 23.11 | 23.19 | 925,982 | -0.30(-1.29%) |
Jun 28, 2022 | 23.53 | 23.90 | 23.46 | 23.49 | 1,659,903 | +0.32(+1.39%) |
Jun 27, 2022 | 23.27 | 23.35 | 23.14 | 23.17 | 1,547,161 | -0.57(-2.40%) |
Jun 24, 2022 | 23.45 | 23.75 | 23.33 | 23.74 | 970,449 | +0.19(+0.81%) |
Jun 23, 2022 | 23.79 | 23.79 | 23.36 | 23.55 | 1,209,147 | -0.28(-1.15%) |
Jun 22, 2022 | 23.51 | 23.94 | 23.51 | 23.82 | 972,240 | +0.10(+0.44%) |
Jun 21, 2022 | 23.29 | 23.87 | 23.25 | 23.72 | 1,425,996 | +0.64(+2.75%) |
Jun 17, 2022 | 23.02 | 23.18 | 22.85 | 23.09 | 1,902,567 | +0.04(+0.16%) |
Jun 16, 2022 | 23.32 | 23.35 | 22.92 | 23.05 | 1,382,748 | -0.58(-2.45%) |
Jun 15, 2022 | 23.23 | 23.73 | 23.23 | 23.63 | 1,500,271 | +0.43(+1.84%) |
Jun 14, 2022 | 22.99 | 23.30 | 22.99 | 23.20 | 1,825,966 | +0.46(+2.04%) |
Jun 13, 2022 | 23.09 | 23.22 | 22.69 | 22.73 | 1,977,273 | -0.68(-2.92%) |
Jun 10, 2022 | 23.76 | 23.86 | 23.34 | 23.42 | 1,617,903 | -0.55(-2.29%) |
Jun 09, 2022 | 23.98 | 24.22 | 23.96 | 23.97 | 1,189,561 | +0.09(+0.36%) |
Jun 08, 2022 | 24.06 | 24.07 | 23.82 | 23.88 | 1,075,666 | -0.38(-1.56%) |
Jun 07, 2022 | 24.06 | 24.28 | 23.98 | 24.26 | 1,172,274 | +0.34(+1.43%) |
Jun 06, 2022 | 23.96 | 24.05 | 23.82 | 23.92 | 1,164,018 | +0.26(+1.08%) |
Jun 03, 2022 | 23.92 | 23.93 | 23.58 | 23.66 | 1,272,567 | -0.83(-3.41%) |
Jun 02, 2022 | 24.23 | 24.50 | 24.18 | 24.50 | 1,223,342 | +0.38(+1.57%) |
Jun 01, 2022 | 24.41 | 24.49 | 23.95 | 24.12 | 1,755,312 | +0.51(+2.17%) |
May 31, 2022 | 23.59 | 23.68 | 23.45 | 23.61 | 1,316,992 | -0.24(-0.99%) |
May 27, 2022 | 23.65 | 23.86 | 23.62 | 23.84 | 1,087,647 | +0.18(+0.76%) |
May 26, 2022 | 23.43 | 23.72 | 23.41 | 23.66 | 1,351,842 | +0.37(+1.59%) |
May 25, 2022 | 23.13 | 23.38 | 23.10 | 23.29 | 1,590,902 | -0.36(-1.52%) |
May 24, 2022 | 23.68 | 23.76 | 23.49 | 23.65 | 1,319,946 | -0.29(-1.23%) |
May 23, 2022 | 23.78 | 24.07 | 23.74 | 23.95 | 1,305,864 | +0.23(+0.96%) |
May 20, 2022 | 23.89 | 23.94 | 23.36 | 23.72 | 1,440,211 | +0.01(+0.04%) |
May 19, 2022 | 23.39 | 23.84 | 23.39 | 23.71 | 1,381,665 | +0.45(+1.92%) |
May 18, 2022 | 23.66 | 23.74 | 23.24 | 23.27 | 1,543,491 | -0.63(-2.62%) |
May 17, 2022 | 23.52 | 23.90 | 23.49 | 23.89 | 1,741,486 | +0.53(+2.27%) |
May 16, 2022 | 23.31 | 23.45 | 23.13 | 23.36 | 2,310,123 | -0.94(-3.86%) |
May 13, 2022 | 24.41 | 24.43 | 23.96 | 24.30 | 1,496,708 | +0.51(+2.15%) |
May 12, 2022 | 23.72 | 23.98 | 23.47 | 23.79 | 1,447,411 | +0.34(+1.46%) |
May 11, 2022 | 23.91 | 24.18 | 23.45 | 23.45 | 2,057,924 | -0.85(-3.51%) |
May 10, 2022 | 24.60 | 24.63 | 24.08 | 24.30 | 1,476,679 | -0.07(-0.27%) |
May 09, 2022 | 24.65 | 24.84 | 24.30 | 24.36 | 1,825,198 | -0.93(-3.67%) |
May 06, 2022 | 25.18 | 25.51 | 25.00 | 25.29 | 1,566,261 | +0.31(+1.25%) |
May 05, 2022 | 25.38 | 25.49 | 24.85 | 24.98 | 1,177,216 | -0.73(-2.84%) |
May 04, 2022 | 25.19 | 25.72 | 25.04 | 25.71 | 816,954 | +0.51(+2.03%) |
May 03, 2022 | 25.00 | 25.29 | 24.95 | 25.20 | 1,055,348 | +0.30(+1.22%) |
May 02, 2022 | 24.87 | 24.96 | 24.57 | 24.90 | 1,063,933 | +0.01(+0.04%) |
Apr 29, 2022 | 25.17 | 25.40 | 24.87 | 24.89 | 1,325,791 | -0.19(-0.76%) |
Apr 28, 2022 | 24.79 | 25.16 | 24.64 | 25.08 | 1,458,561 | +0.72(+2.96%) |
Apr 27, 2022 | 24.43 | 24.55 | 24.24 | 24.36 | 1,102,133 | -0.13(-0.54%) |
Apr 26, 2022 | 24.97 | 25.07 | 24.49 | 24.49 | 1,548,189 | -0.60(-2.38%) |
Apr 25, 2022 | 24.89 | 25.09 | 24.67 | 25.09 | 1,496,733 | +0.50(+2.04%) |
Apr 22, 2022 | 24.93 | 24.95 | 24.57 | 24.58 | 1,234,432 | -0.49(-1.97%) |
Apr 21, 2022 | 25.54 | 25.63 | 25.04 | 25.08 | 1,118,714 | -0.29(-1.16%) |
Apr 20, 2022 | 25.43 | 25.64 | 25.34 | 25.37 | 1,196,423 | +0.51(+2.06%) |
Apr 19, 2022 | 24.55 | 24.88 | 24.51 | 24.86 | 1,132,502 | +0.29(+1.20%) |
Apr 18, 2022 | 24.41 | 24.68 | 24.39 | 24.56 | 1,102,679 | +0.15(+0.62%) |
Apr 14, 2022 | 24.67 | 24.74 | 24.39 | 24.41 | 839,569 | -0.21(-0.85%) |
Apr 13, 2022 | 24.41 | 24.62 | 24.37 | 24.62 | 1,063,018 | +0.27(+1.13%) |
Apr 12, 2022 | 24.71 | 24.71 | 24.31 | 24.35 | 1,191,822 | -0.34(-1.38%) |
Apr 11, 2022 | 24.60 | 24.91 | 24.54 | 24.69 | 1,416,667 | -0.02(-0.08%) |
Apr 08, 2022 | 24.56 | 24.90 | 24.46 | 24.71 | 1,733,341 | +0.07(+0.27%) |
Apr 07, 2022 | 24.89 | 24.91 | 24.43 | 24.64 | 2,030,036 | -0.81(-3.17%) |
Apr 06, 2022 | 25.36 | 25.59 | 25.34 | 25.45 | 1,387,715 | -0.55(-2.12%) |
Apr 05, 2022 | 26.58 | 26.66 | 25.96 | 26.00 | 1,455,349 | -1.00(-3.69%) |
Apr 04, 2022 | 26.80 | 27.01 | 26.72 | 26.99 | 745,392 | +0.16(+0.60%) |
Apr 01, 2022 | 26.78 | 26.86 | 26.63 | 26.83 | 785,647 | +0.04(+0.14%) |
Mar 31, 2022 | 27.10 | 27.12 | 26.77 | 26.79 | 952,154 | -0.27(-0.98%) |
Mar 30, 2022 | 27.29 | 27.41 | 26.96 | 27.06 | 991,827 | -0.48(-1.76%) |
Mar 29, 2022 | 27.52 | 27.67 | 27.37 | 27.54 | 1,338,529 | +1.28(+4.86%) |
Mar 28, 2022 | 26.45 | 26.50 | 26.18 | 26.26 | 727,774 | -0.22(-0.84%) |
Mar 25, 2022 | 26.46 | 26.53 | 26.33 | 26.49 | 662,750 | -0.04(-0.14%) |
Mar 24, 2022 | 26.47 | 26.58 | 26.24 | 26.53 | 863,701 | +0.10(+0.39%) |
Mar 23, 2022 | 26.64 | 26.73 | 26.41 | 26.42 | 708,988 | -0.13(-0.49%) |
Mar 22, 2022 | 26.58 | 26.66 | 26.48 | 26.55 | 828,682 | +0.26(+0.99%) |
Mar 21, 2022 | 26.41 | 26.49 | 26.16 | 26.29 | 906,326 | -0.08(-0.32%) |
Mar 18, 2022 | 26.19 | 26.38 | 26.02 | 26.38 | 874,782 | +0.07(+0.28%) |
Mar 17, 2022 | 26.32 | 26.32 | 26.01 | 26.30 | 1,034,214 | -0.04(-0.14%) |
Mar 16, 2022 | 25.93 | 26.34 | 25.90 | 26.34 | 1,496,072 | +1.04(+4.12%) |
Mar 15, 2022 | 25.02 | 25.31 | 24.97 | 25.30 | 1,437,859 | +0.47(+1.88%) |
Mar 14, 2022 | 24.97 | 25.16 | 24.77 | 24.83 | 1,194,073 | +0.20(+0.79%) |
Mar 11, 2022 | 25.21 | 25.28 | 24.63 | 24.63 | 1,512,321 | -0.68(-2.69%) |
Mar 10, 2022 | 25.40 | 25.51 | 25.02 | 25.31 | 1,426,251 | -0.08(-0.33%) |
Mar 09, 2022 | 25.24 | 25.54 | 25.15 | 25.40 | 1,309,127 | +0.82(+3.33%) |
Mar 08, 2022 | 24.74 | 25.07 | 24.36 | 24.58 | 2,099,088 | -0.27(-1.09%) |
Mar 07, 2022 | 25.49 | 25.51 | 24.80 | 24.85 | 1,833,393 | -1.24(-4.75%) |
Mar 04, 2022 | 26.44 | 26.61 | 25.84 | 26.09 | 1,935,081 | -0.76(-2.84%) |
Mar 03, 2022 | 27.28 | 27.34 | 26.80 | 26.85 | 1,474,381 | -0.73(-2.63%) |
Mar 02, 2022 | 27.70 | 27.70 | 27.36 | 27.58 | 1,688,458 | -0.20(-0.70%) |
Mar 01, 2022 | 28.33 | 28.40 | 27.65 | 27.77 | 1,397,060 | -0.69(-2.42%) |
Feb 28, 2022 | 28.30 | 28.54 | 28.20 | 28.46 | 1,441,430 | -0.46(-1.58%) |
Feb 25, 2022 | 28.56 | 28.95 | 28.70 | 28.92 | 843,427 | +0.45(+1.57%) |
Feb 24, 2022 | 28.34 | 28.50 | 28.02 | 28.47 | 1,957,337 | -0.19(-0.65%) |
Feb 23, 2022 | 29.16 | 29.23 | 28.61 | 28.66 | 1,044,515 | -0.38(-1.31%) |
Feb 22, 2022 | 29.33 | 29.36 | 28.92 | 29.04 | 1,182,536 | -0.64(-2.17%) |
Feb 18, 2022 | 29.68 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.64 | 29.72 | 29.36 | 29.39 | 1,225,182 | -0.38(-1.28%) |
Feb 16, 2022 | 29.80 | 29.94 | 29.56 | 29.78 | 1,650,236 | +0.23(+0.79%) |
Feb 15, 2022 | 29.20 | 29.57 | 29.20 | 29.54 | 1,285,287 | +0.99(+3.46%) |
Feb 14, 2022 | 28.72 | 28.87 | 28.35 | 28.56 | 1,689,609 | +0.19(+0.66%) |
Feb 11, 2022 | 28.65 | 28.80 | 28.34 | 28.37 | 1,078,188 | -0.28(-0.98%) |
Feb 10, 2022 | 28.87 | 29.24 | 28.62 | 28.65 | 1,501,447 | +0.24(+0.85%) |
Feb 09, 2022 | 28.05 | 28.55 | 27.98 | 28.41 | 1,663,844 | +0.84(+3.04%) |
Feb 08, 2022 | 27.55 | 27.61 | 27.43 | 27.57 | 1,136,058 | +0.05(+0.17%) |
Feb 07, 2022 | 27.59 | 27.62 | 27.39 | 27.52 | 1,066,074 | -0.06(-0.20%) |
Feb 04, 2022 | 27.61 | 27.65 | 27.35 | 27.58 | 965,233 | -0.22(-0.80%) |
Feb 03, 2022 | 27.90 | 27.80 | 27.80 | 1,084,241 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.62 | 27.77 | 27.48 | 27.73 | 1,081,730 | +0.55(+2.02%) |
Feb 01, 2022 | 26.93 | 27.21 | 26.87 | 27.18 | 1,320,176 | -0.34(-1.25%) |
Jan 31, 2022 | 27.02 | 27.53 | 27.52 | 1,149,751 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.90 | 27.01 | 26.54 | 27.01 | 1,330,110 | +0.01(+0.03%) |
Jan 27, 2022 | 27.34 | 27.50 | 26.83 | 27.00 | 1,669,166 | -0.34(-1.26%) |
Jan 26, 2022 | 27.56 | 27.64 | 27.16 | 27.34 | 2,074,285 | -0.43(-1.54%) |
Jan 25, 2022 | 27.54 | 27.93 | 27.25 | 27.77 | 1,621,314 | +0.27(+0.98%) |
Jan 24, 2022 | 27.39 | 27.55 | 26.90 | 27.50 | 1,722,881 | -0.23(-0.84%) |
Jan 21, 2022 | 28.17 | 28.20 | 27.63 | 27.74 | 1,676,101 | +0.29(+1.05%) |
Jan 20, 2022 | 27.85 | 27.89 | 27.42 | 27.45 | 1,317,256 | -0.29(-1.04%) |
Jan 19, 2022 | 28.30 | 28.33 | 27.71 | 27.74 | 1,475,481 | -0.59(-2.07%) |
Jan 18, 2022 | 28.42 | 28.50 | 28.23 | 28.32 | 1,273,661 | -0.26(-0.91%) |
Jan 14, 2022 | 28.58 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.68 | 28.98 | 28.61 | 28.77 | 1,184,767 | +0.23(+0.82%) |
Jan 12, 2022 | 28.41 | 28.55 | 28.36 | 28.54 | 781,207 | +0.28(+0.99%) |
Jan 11, 2022 | 28.07 | 28.27 | 27.95 | 28.26 | 868,881 | +0.62(+2.26%) |
Jan 10, 2022 | 27.71 | 27.79 | 27.29 | 27.63 | 1,223,083 | -0.07(-0.27%) |
Jan 07, 2022 | 27.72 | 27.75 | 27.50 | 27.71 | 695,992 | +0.02(+0.07%) |
Jan 06, 2022 | 27.65 | 27.75 | 27.35 | 27.69 | 935,655 | +0.43(+1.57%) |
Jan 05, 2022 | 27.61 | 27.75 | 27.26 | 27.26 | 1,310,427 | -0.20(-0.75%) |
Jan 04, 2022 | 26.92 | 27.69 | 26.89 | 27.47 | 1,952,073 | +0.62(+2.32%) |
Jan 03, 2022 | 26.66 | 26.92 | 26.66 | 26.84 | 1,167,261 | +0.34(+1.30%) |
Dec 31, 2021 | 26.33 | 26.60 | 26.33 | 26.50 | 777,476 | +0.20(+0.74%) |
Dec 30, 2021 | 26.21 | 26.39 | 26.21 | 26.30 | 780,325 | +0.06(+0.21%) |
Dec 29, 2021 | 26.28 | 26.33 | 26.21 | 26.25 | 652,998 | -0.02(-0.07%) |
Dec 28, 2021 | 26.25 | 26.40 | 26.25 | 26.26 | 830,487 | -0.01(-0.04%) |
Dec 27, 2021 | 26.08 | 26.30 | 25.99 | 26.27 | 776,445 | +0.12(+0.46%) |
Dec 23, 2021 | 25.85 | 26.20 | 25.85 | 26.15 | 785,187 | +0.47(+1.85%) |
Dec 22, 2021 | 25.45 | 25.68 | 25.34 | 25.68 | 760,430 | +0.07(+0.25%) |
Dec 21, 2021 | 25.39 | 25.69 | 25.39 | 25.61 | 896,850 | +0.13(+0.51%) |
Dec 20, 2021 | 25.46 | 25.52 | 25.26 | 25.48 | 1,137,745 | -0.47(-1.79%) |
Dec 17, 2021 | 26.30 | 26.39 | 25.92 | 25.95 | 1,040,669 | -0.27(-1.03%) |
Dec 16, 2021 | 26.33 | 26.49 | 26.19 | 26.22 | 899,392 | -0.08(-0.32%) |
Dec 15, 2021 | 26.22 | 26.32 | 25.99 | 26.30 | 790,764 | +0.22(+0.86%) |
Dec 14, 2021 | 25.97 | 26.30 | 25.97 | 26.08 | 931,155 | +0.21(+0.83%) |
Dec 13, 2021 | 26.05 | 26.15 | 25.86 | 25.86 | 1,285,242 | -0.65(-2.46%) |
Dec 10, 2021 | 26.31 | 26.54 | 26.25 | 26.52 | 921,005 | +0.34(+1.28%) |
Dec 09, 2021 | 26.27 | 26.34 | 26.06 | 26.18 | 791,715 | -0.29(-1.09%) |
Dec 08, 2021 | 26.73 | 26.73 | 26.46 | 26.47 | 805,976 | -0.44(-1.63%) |
Dec 07, 2021 | 26.69 | 26.97 | 26.67 | 26.91 | 855,546 | +0.52(+1.98%) |
Dec 06, 2021 | 26.42 | 26.53 | 26.26 | 26.39 | 1,066,336 | +0.10(+0.39%) |
Dec 03, 2021 | 26.41 | 26.46 | 26.12 | 26.28 | 1,213,998 | -0.18(-0.67%) |
Dec 02, 2021 | 26.12 | 26.49 | 26.12 | 26.46 | 1,302,934 | +0.63(+2.45%) |
Dec 01, 2021 | 26.26 | 26.45 | 25.82 | 25.83 | 1,098,899 | +0.34(+1.32%) |
Nov 30, 2021 | 25.62 | 25.69 | 25.25 | 25.49 | 1,605,289 | -0.20(-0.80%) |
Nov 29, 2021 | 25.85 | 25.88 | 25.58 | 25.70 | 1,032,671 | -0.36(-1.39%) |
Nov 26, 2021 | 26.24 | 26.30 | 25.84 | 26.06 | 880,316 | -0.54(-2.03%) |
Nov 24, 2021 | 26.50 | 26.65 | 26.42 | 26.60 | 760,657 | -0.45(-1.65%) |
Nov 23, 2021 | 27.10 | 27.22 | 26.99 | 27.05 | 828,438 | +0.03(+0.10%) |
Nov 22, 2021 | 26.94 | 27.19 | 26.93 | 27.02 | 955,216 | +0.03(+0.10%) |
Nov 19, 2021 | 26.95 | 27.12 | 26.80 | 26.99 | 1,346,819 | +0.79(+3.02%) |
Nov 18, 2021 | 26.37 | 26.22 | 26.16 | 26.20 | 1,180,266 | -0.22(-0.85%) |
Nov 17, 2021 | 26.54 | 26.61 | 26.40 | 26.42 | 1,142,820 | -0.43(-1.60%) |
Nov 16, 2021 | 27.10 | 27.12 | 26.82 | 26.85 | 1,034,273 | -0.37(-1.37%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.22 | 907,588 | +0.12(+0.45%) |
Nov 12, 2021 | 26.86 | 27.11 | 26.80 | 27.10 | 1,239,872 | +0.42(+1.57%) |
Nov 11, 2021 | 26.72 | 26.84 | 26.52 | 26.68 | 2,123,179 | -0.05(-0.17%) |
Nov 10, 2021 | 27.01 | 26.73 | 26.73 | 2,294,674 | -0.61(-2.21%) | |
Nov 09, 2021 | 27.37 | 27.48 | 27.26 | 27.34 | 1,273,722 | -0.19(-0.68%) |
Nov 08, 2021 | 27.35 | 27.57 | 27.19 | 27.52 | 1,434,061 | -0.14(-0.51%) |
Nov 05, 2021 | 27.63 | 27.75 | 27.24 | 27.66 | 1,938,092 | -0.97(-3.38%) |
Nov 04, 2021 | 28.45 | 28.66 | 28.34 | 28.63 | 920,607 | +0.43(+1.52%) |
Nov 03, 2021 | 28.16 | 28.30 | 28.06 | 28.20 | 847,480 | +0.01(+0.03%) |
Nov 02, 2021 | 28.17 | 28.22 | 27.95 | 28.19 | 721,938 | -0.13(-0.46%) |
Nov 01, 2021 | 28.02 | 28.33 | 28.23 | 28.32 | 943,925 | +0.77(+2.81%) |
Oct 29, 2021 | 27.49 | 27.58 | 27.38 | 27.55 | 959,568 | -0.11(-0.40%) |
Oct 28, 2021 | 27.49 | 27.77 | 27.48 | 27.66 | 1,009,673 | +0.48(+1.75%) |
Oct 27, 2021 | 27.54 | 27.54 | 27.18 | 27.19 | 1,248,145 | -0.34(-1.25%) |
Oct 26, 2021 | 27.94 | 27.53 | 1,012,941 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.93 | 28.05 | 27.86 | 27.94 | 556,990 | +0.07(+0.27%) |
Oct 22, 2021 | 27.90 | 28.03 | 27.70 | 27.87 | 733,967 | +0.00(+0.00%) |
Oct 21, 2021 | 28.07 | 28.13 | 27.74 | 27.87 | 737,944 | -0.50(-1.77%) |
Oct 20, 2021 | 28.41 | 28.59 | 28.30 | 28.37 | 654,078 | -0.10(-0.36%) |
Oct 19, 2021 | 28.51 | 28.60 | 28.35 | 28.47 | 635,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.57 | 28.73 | 28.57 | 28.60 | 544,158 | -0.07(-0.26%) |
Oct 15, 2021 | 28.43 | 28.68 | 28.35 | 28.68 | 862,974 | +0.49(+1.75%) |
Oct 14, 2021 | 28.14 | 28.26 | 28.08 | 28.18 | 603,774 | +0.19(+0.67%) |
Oct 13, 2021 | 28.13 | 28.21 | 28.00 | 28.00 | 846,756 | -0.09(-0.33%) |
Oct 12, 2021 | 28.25 | 28.34 | 28.08 | 28.09 | 730,637 | -0.24(-0.85%) |
Oct 11, 2021 | 28.45 | 28.77 | 28.33 | 28.33 | 936,209 | +0.07(+0.23%) |
Oct 08, 2021 | 28.25 | 28.34 | 28.06 | 28.27 | 1,405,075 | +0.12(+0.43%) |
Oct 07, 2021 | 27.99 | 28.32 | 27.99 | 28.15 | 923,334 | +0.37(+1.34%) |
Oct 06, 2021 | 27.95 | 27.97 | 27.48 | 27.77 | 1,131,766 | -0.69(-2.42%) |
Oct 05, 2021 | 28.31 | 28.60 | 28.26 | 28.46 | 1,062,058 | +0.18(+0.63%) |
Oct 04, 2021 | 28.56 | 28.84 | 28.22 | 28.29 | 1,026,363 | -0.29(-1.01%) |