Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.80 | 16.02 | 15.58 | 15.59 | 2,320,475 | -0.21(-1.33%) |
Sep 29, 2022 | 15.88 | 15.99 | 15.63 | 15.80 | 3,306,797 | -0.45(-2.77%) |
Sep 28, 2022 | 15.81 | 16.43 | 15.81 | 16.25 | 4,566,577 | +0.43(+2.72%) |
Sep 27, 2022 | 16.07 | 16.22 | 15.76 | 15.82 | 2,917,640 | -0.16(-1.00%) |
Sep 26, 2022 | 16.46 | 16.69 | 15.86 | 15.98 | 2,620,478 | -0.53(-3.21%) |
Sep 23, 2022 | 16.73 | 16.78 | 16.28 | 16.51 | 4,310,993 | -0.43(-2.54%) |
Sep 22, 2022 | 17.05 | 17.18 | 16.86 | 16.94 | 2,535,568 | -0.13(-0.76%) |
Sep 21, 2022 | 17.75 | 17.75 | 16.99 | 17.07 | 2,771,413 | -0.51(-2.90%) |
Sep 20, 2022 | 18.06 | 18.20 | 17.49 | 17.58 | 1,913,672 | -0.79(-4.30%) |
Sep 19, 2022 | 18.00 | 18.37 | 17.88 | 18.37 | 1,434,886 | +0.25(+1.38%) |
Sep 16, 2022 | 18.22 | 18.46 | 18.12 | 18.12 | 3,361,616 | -0.43(-2.32%) |
Sep 15, 2022 | 18.79 | 19.05 | 18.50 | 18.55 | 881,029 | -0.27(-1.43%) |
Sep 14, 2022 | 19.02 | 19.08 | 18.61 | 18.82 | 1,621,523 | -0.20(-1.05%) |
Sep 13, 2022 | 19.30 | 19.57 | 18.98 | 19.02 | 1,739,078 | -0.79(-3.99%) |
Sep 12, 2022 | 19.82 | 20.07 | 19.62 | 19.81 | 988,115 | +0.22(+1.12%) |
Sep 09, 2022 | 19.04 | 19.64 | 19.04 | 19.59 | 1,145,058 | +0.57(+3.00%) |
Sep 08, 2022 | 19.18 | 19.41 | 18.96 | 19.02 | 1,558,474 | -0.39(-2.01%) |
Sep 07, 2022 | 19.00 | 19.53 | 18.82 | 19.41 | 2,040,254 | +0.32(+1.68%) |
Sep 06, 2022 | 20.04 | 20.12 | 19.08 | 19.09 | 2,630,926 | -0.87(-4.36%) |
Sep 02, 2022 | 19.99 | 20.39 | 19.86 | 19.96 | 1,486,486 | +0.10(+0.50%) |
Sep 01, 2022 | 20.04 | 20.08 | 19.52 | 19.86 | 1,670,489 | -0.34(-1.68%) |
Aug 31, 2022 | 20.71 | 20.73 | 20.17 | 20.20 | 2,298,260 | -0.29(-1.42%) |
Aug 30, 2022 | 20.28 | 20.57 | 20.09 | 20.49 | 1,308,491 | +0.29(+1.44%) |
Aug 29, 2022 | 20.03 | 20.33 | 19.89 | 20.20 | 920,610 | +0.07(+0.35%) |
Aug 26, 2022 | 20.86 | 20.93 | 20.13 | 20.13 | 643,363 | -0.73(-3.50%) |
Aug 25, 2022 | 20.64 | 20.87 | 20.46 | 20.86 | 646,171 | +0.35(+1.71%) |
Aug 24, 2022 | 20.41 | 20.66 | 20.31 | 20.51 | 957,909 | +0.06(+0.29%) |
Aug 23, 2022 | 20.45 | 20.69 | 20.42 | 20.45 | 944,166 | -0.02(-0.10%) |
Aug 22, 2022 | 20.69 | 20.74 | 20.44 | 20.47 | 837,899 | -0.48(-2.29%) |
Aug 19, 2022 | 21.02 | 21.18 | 20.86 | 20.95 | 852,263 | -0.35(-1.64%) |
Aug 18, 2022 | 21.33 | 21.37 | 20.98 | 21.30 | 1,020,113 | -0.01(-0.05%) |
Aug 17, 2022 | 21.80 | 21.92 | 21.16 | 21.31 | 1,317,183 | -0.78(-3.53%) |
Aug 16, 2022 | 21.98 | 22.27 | 21.92 | 22.09 | 1,125,951 | +0.18(+0.82%) |
Aug 15, 2022 | 21.95 | 22.07 | 21.68 | 21.91 | 844,868 | -0.12(-0.54%) |
Aug 12, 2022 | 21.89 | 22.04 | 21.79 | 22.03 | 784,912 | +0.24(+1.10%) |
Aug 11, 2022 | 21.75 | 21.85 | 21.62 | 21.79 | 1,070,604 | +0.17(+0.79%) |
Aug 10, 2022 | 21.54 | 21.81 | 21.42 | 21.62 | 990,803 | +0.42(+1.98%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.05 | 21.20 | 998,325 | -0.34(-1.58%) |
Aug 08, 2022 | 21.60 | 21.97 | 21.48 | 21.54 | 749,820 | -0.01(-0.05%) |
Aug 05, 2022 | 21.51 | 21.75 | 21.37 | 21.55 | 784,464 | -0.06(-0.28%) |
Aug 04, 2022 | 21.54 | 21.75 | 21.40 | 21.61 | 1,000,884 | +0.02(+0.09%) |
Aug 03, 2022 | 21.68 | 21.81 | 21.51 | 21.59 | 613,285 | -0.05(-0.23%) |
Aug 02, 2022 | 21.98 | 22.27 | 21.59 | 21.64 | 1,324,657 | -0.40(-1.81%) |
Aug 01, 2022 | 21.68 | 22.38 | 21.63 | 22.04 | 2,823,489 | +0.28(+1.29%) |
Jul 29, 2022 | 21.05 | 22.03 | 20.97 | 21.76 | 2,379,805 | +0.88(+4.21%) |
Jul 28, 2022 | 21.23 | 21.32 | 20.61 | 20.88 | 1,670,498 | -0.56(-2.61%) |
Jul 27, 2022 | 21.09 | 21.53 | 21.08 | 21.44 | 1,294,839 | +0.52(+2.49%) |
Jul 26, 2022 | 21.24 | 21.38 | 20.86 | 20.92 | 949,925 | -0.48(-2.24%) |
Jul 25, 2022 | 21.84 | 21.97 | 21.25 | 21.40 | 785,607 | -0.37(-1.70%) |
Jul 22, 2022 | 21.56 | 21.79 | 21.40 | 21.77 | 1,573,790 | +0.27(+1.26%) |
Jul 21, 2022 | 21.27 | 21.58 | 21.10 | 21.50 | 1,145,589 | +0.01(+0.05%) |
Jul 20, 2022 | 21.14 | 21.55 | 21.00 | 21.49 | 1,156,442 | +0.37(+1.75%) |
Jul 19, 2022 | 21.28 | 21.51 | 21.05 | 21.12 | 1,191,009 | +0.05(+0.24%) |
Jul 18, 2022 | 20.99 | 21.33 | 20.91 | 21.07 | 1,259,278 | +0.27(+1.30%) |
Jul 15, 2022 | 20.74 | 21.04 | 20.60 | 20.80 | 1,214,165 | +0.30(+1.46%) |
Jul 14, 2022 | 20.37 | 20.57 | 20.21 | 20.50 | 831,904 | -0.24(-1.16%) |
Jul 13, 2022 | 20.50 | 20.84 | 20.39 | 20.74 | 1,179,643 | +0.05(+0.24%) |
Jul 12, 2022 | 20.29 | 21.02 | 20.18 | 20.69 | 1,373,939 | +0.32(+1.57%) |
Jul 11, 2022 | 20.94 | 21.08 | 20.34 | 20.37 | 1,047,468 | -0.78(-3.69%) |
Jul 08, 2022 | 21.00 | 21.27 | 20.84 | 21.15 | 1,159,235 | +0.13(+0.62%) |
Jul 07, 2022 | 21.02 | 21.18 | 20.89 | 21.02 | 711,605 | +0.08(+0.38%) |
Jul 06, 2022 | 21.24 | 21.42 | 20.67 | 20.94 | 1,233,676 | -0.35(-1.64%) |
Jul 05, 2022 | 20.93 | 21.43 | 20.76 | 21.29 | 1,240,818 | -0.25(-1.16%) |
Jul 01, 2022 | 21.04 | 21.62 | 21.00 | 21.54 | 1,267,297 | +0.49(+2.33%) |
Jun 30, 2022 | 21.89 | 21.90 | 20.99 | 21.05 | 1,608,129 | -1.23(-5.52%) |
Jun 29, 2022 | 21.95 | 22.41 | 21.84 | 22.28 | 1,135,306 | +0.23(+1.04%) |
Jun 28, 2022 | 22.65 | 22.82 | 22.02 | 22.05 | 1,017,908 | -0.38(-1.69%) |
Jun 27, 2022 | 22.15 | 22.57 | 21.93 | 22.43 | 1,431,534 | +0.35(+1.59%) |
Jun 24, 2022 | 22.07 | 22.39 | 21.85 | 22.08 | 1,068,320 | +0.18(+0.82%) |
Jun 23, 2022 | 22.14 | 22.34 | 21.72 | 21.90 | 925,766 | -0.12(-0.54%) |
Jun 22, 2022 | 21.56 | 22.20 | 21.50 | 22.02 | 950,634 | +0.14(+0.64%) |
Jun 21, 2022 | 21.67 | 22.20 | 21.67 | 21.88 | 1,440,389 | +0.46(+2.15%) |
Jun 17, 2022 | 21.14 | 21.55 | 20.87 | 21.42 | 1,961,810 | +0.31(+1.47%) |
Jun 16, 2022 | 21.60 | 21.67 | 20.93 | 21.11 | 1,605,286 | -0.93(-4.22%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.46 | 22.04 | 1,358,523 | +0.59(+2.75%) |
Jun 14, 2022 | 21.27 | 21.68 | 21.21 | 21.45 | 1,132,861 | +0.18(+0.85%) |
Jun 13, 2022 | 21.93 | 22.00 | 21.18 | 21.27 | 1,320,118 | -1.16(-5.17%) |
Jun 10, 2022 | 22.64 | 22.86 | 22.43 | 22.43 | 827,815 | -0.62(-2.69%) |
Jun 09, 2022 | 23.61 | 23.74 | 23.04 | 23.05 | 517,953 | -0.68(-2.87%) |
Jun 08, 2022 | 24.02 | 24.20 | 23.66 | 23.73 | 563,021 | -0.52(-2.14%) |
Jun 07, 2022 | 24.58 | 24.58 | 23.64 | 24.25 | 1,055,335 | +0.18(+0.75%) |
Jun 06, 2022 | 24.25 | 24.43 | 23.94 | 24.07 | 797,294 | -0.07(-0.29%) |
Jun 03, 2022 | 24.02 | 24.31 | 23.87 | 24.14 | 593,600 | -0.11(-0.45%) |
Jun 02, 2022 | 24.18 | 24.37 | 23.85 | 24.25 | 753,428 | +0.21(+0.87%) |
Jun 01, 2022 | 24.56 | 24.69 | 23.81 | 24.04 | 1,299,089 | -0.28(-1.15%) |
May 31, 2022 | 24.94 | 25.00 | 24.27 | 24.32 | 1,963,189 | -0.70(-2.80%) |
May 27, 2022 | 24.58 | 25.13 | 24.58 | 25.02 | 969,586 | +0.39(+1.58%) |
May 26, 2022 | 24.45 | 24.84 | 24.39 | 24.63 | 797,268 | +0.20(+0.82%) |
May 25, 2022 | 23.93 | 24.56 | 23.40 | 24.43 | 1,567,809 | +1.03(+4.40%) |
May 24, 2022 | 23.04 | 23.51 | 22.81 | 23.40 | 1,078,730 | +0.18(+0.78%) |
May 23, 2022 | 23.06 | 23.36 | 22.81 | 23.22 | 659,788 | +0.26(+1.13%) |
May 20, 2022 | 23.18 | 23.34 | 22.53 | 22.96 | 879,119 | +0.09(+0.39%) |
May 19, 2022 | 22.76 | 23.34 | 22.72 | 22.87 | 817,999 | -0.06(-0.26%) |
May 18, 2022 | 23.40 | 23.68 | 22.90 | 22.93 | 1,172,313 | -0.78(-3.29%) |
May 17, 2022 | 23.38 | 23.77 | 23.12 | 23.71 | 2,236,392 | +0.62(+2.69%) |
May 16, 2022 | 22.87 | 23.41 | 22.87 | 23.09 | 951,195 | +0.09(+0.39%) |
May 13, 2022 | 22.27 | 23.05 | 21.93 | 23.00 | 1,387,763 | +1.06(+4.83%) |
May 12, 2022 | 21.79 | 21.98 | 21.41 | 21.94 | 1,520,696 | +0.00(+0.00%) |
May 11, 2022 | 21.71 | 22.85 | 21.51 | 21.94 | 1,151,228 | +0.06(+0.27%) |
May 10, 2022 | 21.91 | 22.14 | 21.55 | 21.88 | 1,452,328 | +0.03(+0.14%) |
May 09, 2022 | 22.34 | 22.55 | 21.70 | 21.85 | 1,191,905 | -0.74(-3.28%) |
May 06, 2022 | 23.16 | 23.29 | 22.48 | 22.59 | 1,000,809 | -0.73(-3.13%) |
May 05, 2022 | 23.56 | 23.63 | 23.06 | 23.32 | 1,276,483 | -0.45(-1.89%) |
May 04, 2022 | 23.28 | 23.82 | 23.07 | 23.77 | 1,230,124 | +0.52(+2.24%) |
May 03, 2022 | 22.87 | 23.52 | 22.87 | 23.25 | 1,020,882 | +0.41(+1.80%) |
May 02, 2022 | 22.74 | 23.13 | 22.40 | 22.84 | 1,636,240 | +0.08(+0.35%) |
Apr 29, 2022 | 23.51 | 23.72 | 22.72 | 22.76 | 1,438,349 | -0.86(-3.64%) |
Apr 28, 2022 | 23.79 | 23.86 | 22.98 | 23.62 | 1,662,705 | +0.14(+0.60%) |
Apr 27, 2022 | 23.48 | 23.69 | 23.30 | 23.48 | 1,930,458 | +0.06(+0.26%) |
Apr 26, 2022 | 23.75 | 24.06 | 23.37 | 23.42 | 1,662,820 | -0.56(-2.34%) |
Apr 25, 2022 | 24.05 | 24.14 | 23.26 | 23.98 | 1,396,380 | -0.10(-0.42%) |
Apr 22, 2022 | 24.24 | 24.63 | 24.04 | 24.08 | 1,414,160 | -0.31(-1.27%) |
Apr 21, 2022 | 25.22 | 25.28 | 24.23 | 24.39 | 1,505,529 | -0.67(-2.67%) |
Apr 20, 2022 | 25.52 | 25.60 | 24.88 | 25.06 | 939,066 | -0.43(-1.69%) |
Apr 19, 2022 | 24.98 | 25.67 | 24.98 | 25.49 | 1,019,604 | +0.45(+1.80%) |
Apr 18, 2022 | 25.09 | 25.43 | 24.96 | 25.04 | 756,812 | -0.18(-0.71%) |
Apr 14, 2022 | 25.53 | 25.66 | 25.21 | 25.22 | 582,273 | -0.15(-0.59%) |
Apr 13, 2022 | 24.98 | 25.42 | 24.80 | 25.37 | 680,646 | +0.40(+1.60%) |
Apr 12, 2022 | 25.50 | 25.65 | 24.92 | 24.97 | 1,050,111 | -0.48(-1.89%) |
Apr 11, 2022 | 25.38 | 25.83 | 25.29 | 25.45 | 931,604 | -0.01(-0.04%) |
Apr 08, 2022 | 25.03 | 25.56 | 24.78 | 25.46 | 954,981 | +0.51(+2.04%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.73 | 24.95 | 1,420,297 | -0.01(-0.04%) |
Apr 06, 2022 | 25.10 | 25.25 | 24.89 | 24.96 | 1,316,388 | -0.39(-1.54%) |
Apr 05, 2022 | 25.76 | 25.95 | 25.24 | 25.35 | 863,748 | -0.52(-2.01%) |
Apr 04, 2022 | 25.95 | 26.08 | 25.66 | 25.87 | 810,595 | -0.08(-0.31%) |
Apr 01, 2022 | 25.67 | 26.02 | 25.53 | 25.95 | 1,113,123 | +0.44(+1.72%) |
Mar 31, 2022 | 25.76 | 26.03 | 25.50 | 25.51 | 1,122,489 | -0.40(-1.54%) |
Mar 30, 2022 | 26.24 | 26.46 | 25.47 | 25.91 | 1,051,469 | -0.52(-1.97%) |
Mar 29, 2022 | 26.30 | 26.47 | 25.74 | 26.43 | 1,674,033 | +0.55(+2.13%) |
Mar 28, 2022 | 25.81 | 25.96 | 25.66 | 25.88 | 893,181 | +0.00(+0.00%) |
Mar 25, 2022 | 25.85 | 26.03 | 25.67 | 25.88 | 1,050,237 | +0.03(+0.12%) |
Mar 24, 2022 | 25.84 | 26.13 | 25.54 | 25.85 | 2,258,276 | +0.60(+2.38%) |
Mar 23, 2022 | 25.39 | 25.62 | 25.09 | 25.25 | 1,223,225 | -0.31(-1.21%) |
Mar 22, 2022 | 25.28 | 25.71 | 25.25 | 25.56 | 731,225 | +0.42(+1.67%) |
Mar 21, 2022 | 25.37 | 25.49 | 24.87 | 25.14 | 1,119,423 | -0.17(-0.67%) |
Mar 18, 2022 | 25.06 | 25.34 | 24.96 | 25.31 | 1,830,906 | -0.06(-0.24%) |
Mar 17, 2022 | 25.15 | 25.44 | 25.02 | 25.37 | 597,322 | +0.06(+0.24%) |
Mar 16, 2022 | 24.90 | 25.43 | 24.84 | 25.31 | 934,786 | +0.56(+2.26%) |
Mar 15, 2022 | 24.40 | 24.93 | 24.40 | 24.75 | 1,027,549 | +0.39(+1.60%) |
Mar 14, 2022 | 24.29 | 24.69 | 24.25 | 24.36 | 775,625 | +0.14(+0.58%) |
Mar 11, 2022 | 24.29 | 24.61 | 24.16 | 24.22 | 722,266 | +0.01(+0.04%) |
Mar 10, 2022 | 24.39 | 24.39 | 23.91 | 24.21 | 1,046,822 | -0.36(-1.47%) |
Mar 09, 2022 | 24.14 | 24.58 | 24.01 | 24.57 | 2,911,721 | +0.90(+3.80%) |
Mar 08, 2022 | 23.40 | 24.13 | 23.05 | 23.67 | 3,784,386 | +0.44(+1.89%) |
Mar 07, 2022 | 23.94 | 24.05 | 23.00 | 23.23 | 3,394,234 | -0.77(-3.21%) |
Mar 04, 2022 | 24.81 | 25.01 | 23.82 | 24.00 | 2,086,293 | -1.10(-4.38%) |
Mar 03, 2022 | 26.24 | 26.25 | 24.92 | 25.10 | 1,980,584 | -0.97(-3.72%) |
Mar 02, 2022 | 25.27 | 26.34 | 25.27 | 26.07 | 1,264,541 | +0.93(+3.70%) |
Mar 01, 2022 | 25.87 | 25.93 | 25.00 | 25.14 | 1,466,255 | -0.64(-2.48%) |
Feb 28, 2022 | 25.73 | 26.62 | 25.52 | 25.78 | 1,690,131 | -0.39(-1.49%) |
Feb 25, 2022 | 26.24 | 26.41 | 25.85 | 26.17 | 740,770 | +0.15(+0.58%) |
Feb 24, 2022 | 25.07 | 26.05 | 24.90 | 26.02 | 1,195,759 | +0.19(+0.74%) |
Feb 23, 2022 | 26.09 | 26.33 | 25.80 | 25.83 | 805,579 | -0.22(-0.84%) |
Feb 22, 2022 | 26.30 | 26.70 | 25.89 | 26.05 | 1,022,338 | -0.50(-1.88%) |
Feb 18, 2022 | 26.55 | 0 | -1.59(-5.65%) | |||
Feb 17, 2022 | 28.14 | 28.53 | 28.06 | 28.14 | 1,403,512 | -0.85(-2.93%) |
Feb 16, 2022 | 28.34 | 29.08 | 28.34 | 28.99 | 1,135,799 | +0.52(+1.83%) |
Feb 15, 2022 | 27.92 | 28.53 | 27.74 | 28.47 | 999,599 | +0.79(+2.85%) |
Feb 14, 2022 | 27.84 | 28.09 | 27.43 | 27.68 | 798,499 | -0.20(-0.72%) |
Feb 11, 2022 | 28.30 | 28.56 | 27.76 | 27.88 | 854,040 | -0.39(-1.38%) |
Feb 10, 2022 | 28.55 | 29.07 | 28.23 | 28.27 | 977,277 | -0.59(-2.04%) |
Feb 09, 2022 | 28.45 | 29.06 | 28.42 | 28.86 | 911,339 | +0.52(+1.83%) |
Feb 08, 2022 | 28.52 | 28.52 | 28.09 | 28.34 | 901,560 | +0.04(+0.14%) |
Feb 07, 2022 | 27.65 | 28.43 | 27.57 | 28.30 | 758,972 | +0.64(+2.31%) |
Feb 04, 2022 | 27.67 | 27.89 | 27.33 | 27.66 | 535,176 | -0.07(-0.25%) |
Feb 03, 2022 | 27.39 | 27.73 | 867,681 | -0.03(-0.11%) | ||
Feb 02, 2022 | 27.65 | 27.86 | 27.41 | 27.76 | 616,139 | +0.23(+0.84%) |
Feb 01, 2022 | 26.78 | 27.62 | 26.76 | 27.53 | 795,725 | +1.27(+4.84%) |
Jan 28, 2022 | 25.35 | 26.27 | 25.21 | 26.26 | 1,349,503 | +0.82(+3.22%) |
Jan 27, 2022 | 25.84 | 26.23 | 25.23 | 25.44 | 1,418,694 | -0.34(-1.32%) |
Jan 26, 2022 | 26.19 | 26.31 | 25.49 | 25.78 | 1,343,612 | -0.13(-0.50%) |
Jan 25, 2022 | 26.13 | 26.23 | 25.46 | 25.91 | 1,081,782 | -0.57(-2.15%) |
Jan 24, 2022 | 26.11 | 26.56 | 25.67 | 26.48 | 1,634,023 | +0.02(+0.08%) |
Jan 21, 2022 | 27.03 | 27.26 | 26.30 | 26.46 | 1,127,906 | -0.78(-2.86%) |
Jan 20, 2022 | 27.47 | 27.93 | 27.19 | 27.24 | 1,044,190 | -0.20(-0.73%) |
Jan 19, 2022 | 27.62 | 27.77 | 27.25 | 27.44 | 1,114,373 | -0.13(-0.47%) |
Jan 18, 2022 | 28.39 | 28.80 | 27.22 | 27.57 | 1,397,381 | -0.73(-2.58%) |
Jan 14, 2022 | 28.30 | 0 | +0.27(+0.96%) | |||
Jan 13, 2022 | 27.76 | 28.36 | 27.52 | 28.03 | 595,396 | +0.37(+1.34%) |
Jan 12, 2022 | 27.71 | 27.99 | 27.42 | 27.66 | 1,499,623 | +0.03(+0.11%) |
Jan 11, 2022 | 27.27 | 27.75 | 27.13 | 27.63 | 1,204,044 | +0.34(+1.25%) |
Jan 10, 2022 | 27.58 | 27.69 | 27.05 | 27.29 | 1,092,853 | -0.25(-0.91%) |
Jan 07, 2022 | 27.43 | 28.01 | 27.41 | 27.54 | 1,175,603 | +0.14(+0.51%) |
Jan 06, 2022 | 27.40 | 27.74 | 27.32 | 27.40 | 646,889 | +0.15(+0.55%) |
Jan 05, 2022 | 28.42 | 28.56 | 27.24 | 27.25 | 741,014 | -1.05(-3.71%) |
Jan 04, 2022 | 28.18 | 28.63 | 28.05 | 28.30 | 1,020,851 | +0.41(+1.47%) |
Jan 03, 2022 | 27.82 | 28.02 | 27.75 | 27.89 | 791,469 | +0.15(+0.54%) |
Dec 31, 2021 | 27.94 | 28.02 | 27.64 | 27.74 | 871,006 | -0.24(-0.86%) |
Dec 30, 2021 | 28.13 | 28.49 | 27.89 | 27.98 | 710,572 | -0.28(-0.99%) |
Dec 29, 2021 | 28.53 | 28.71 | 28.16 | 28.26 | 533,300 | -0.27(-0.95%) |
Dec 28, 2021 | 28.20 | 28.73 | 28.18 | 28.53 | 823,613 | +0.32(+1.13%) |
Dec 27, 2021 | 28.10 | 28.26 | 27.90 | 28.21 | 724,487 | +0.04(+0.14%) |
Dec 23, 2021 | 28.00 | 28.40 | 27.94 | 28.17 | 561,164 | +0.29(+1.04%) |
Dec 22, 2021 | 27.19 | 27.91 | 27.16 | 27.88 | 627,371 | +0.51(+1.86%) |
Dec 21, 2021 | 27.36 | 27.68 | 27.09 | 27.37 | 1,019,942 | +0.30(+1.11%) |
Dec 20, 2021 | 26.78 | 27.25 | 26.46 | 27.07 | 1,022,087 | -0.06(-0.22%) |
Dec 17, 2021 | 27.33 | 27.83 | 26.96 | 27.13 | 3,066,254 | -0.26(-0.95%) |
Dec 16, 2021 | 28.19 | 28.60 | 27.38 | 27.39 | 990,711 | -0.73(-2.60%) |
Dec 15, 2021 | 28.13 | 28.30 | 27.75 | 28.12 | 1,250,816 | -0.02(-0.07%) |
Dec 14, 2021 | 28.14 | 28.90 | 27.96 | 28.14 | 1,722,013 | +0.23(+0.82%) |
Dec 13, 2021 | 27.88 | 28.16 | 27.76 | 27.91 | 1,303,114 | +0.03(+0.11%) |
Dec 10, 2021 | 27.27 | 27.90 | 27.17 | 27.88 | 1,088,759 | +0.73(+2.69%) |
Dec 09, 2021 | 27.33 | 27.66 | 27.13 | 27.15 | 898,325 | -0.26(-0.95%) |
Dec 08, 2021 | 27.14 | 27.66 | 27.02 | 27.41 | 1,147,057 | +0.19(+0.70%) |
Dec 07, 2021 | 27.79 | 28.01 | 27.14 | 27.22 | 1,122,071 | -0.45(-1.63%) |
Dec 06, 2021 | 27.59 | 28.00 | 27.41 | 27.67 | 1,343,959 | +0.41(+1.50%) |
Dec 03, 2021 | 27.21 | 27.54 | 27.07 | 27.26 | 1,218,436 | +0.15(+0.55%) |
Dec 02, 2021 | 26.42 | 27.40 | 26.42 | 27.11 | 1,449,209 | +0.64(+2.42%) |
Dec 01, 2021 | 26.68 | 27.53 | 26.47 | 26.47 | 1,760,972 | +0.07(+0.27%) |
Nov 30, 2021 | 27.42 | 27.56 | 26.18 | 26.40 | 4,120,885 | -1.24(-4.49%) |
Nov 29, 2021 | 28.11 | 28.27 | 27.37 | 27.64 | 1,205,271 | -0.43(-1.53%) |
Nov 26, 2021 | 27.63 | 28.18 | 27.41 | 28.07 | 798,790 | -0.19(-0.67%) |
Nov 24, 2021 | 28.15 | 28.60 | 28.13 | 28.26 | 849,881 | -0.15(-0.53%) |
Nov 23, 2021 | 28.50 | 28.94 | 28.37 | 28.41 | 936,967 | -0.14(-0.49%) |
Nov 22, 2021 | 28.16 | 28.79 | 28.13 | 28.55 | 1,127,424 | +0.64(+2.29%) |
Nov 19, 2021 | 28.02 | 28.32 | 27.80 | 27.91 | 704,525 | -0.20(-0.71%) |
Nov 18, 2021 | 28.46 | 28.23 | 28.09 | 28.11 | 710,875 | -0.32(-1.13%) |
Nov 17, 2021 | 28.68 | 29.27 | 28.32 | 28.43 | 688,943 | -0.41(-1.42%) |
Nov 16, 2021 | 29.16 | 29.56 | 28.83 | 28.84 | 833,026 | -0.22(-0.76%) |
Nov 15, 2021 | 28.82 | 29.23 | 28.66 | 29.06 | 741,401 | +0.32(+1.11%) |
Nov 12, 2021 | 28.52 | 28.82 | 28.48 | 28.74 | 1,086,403 | +0.28(+0.98%) |
Nov 11, 2021 | 27.80 | 28.52 | 27.75 | 28.46 | 620,265 | +0.71(+2.56%) |
Nov 10, 2021 | 28.49 | 27.69 | 27.75 | 755,741 | -0.77(-2.70%) | |
Nov 09, 2021 | 28.85 | 29.27 | 28.47 | 28.52 | 1,157,420 | -0.35(-1.21%) |
Nov 08, 2021 | 28.48 | 28.98 | 28.39 | 28.87 | 1,498,603 | +0.43(+1.51%) |
Nov 05, 2021 | 28.26 | 28.73 | 27.75 | 28.44 | 3,050,617 | +0.36(+1.28%) |
Nov 04, 2021 | 28.17 | 29.09 | 27.41 | 28.08 | 2,959,147 | -1.24(-4.23%) |
Nov 03, 2021 | 28.97 | 29.57 | 28.97 | 29.32 | 1,634,610 | +0.23(+0.79%) |
Nov 02, 2021 | 29.59 | 29.59 | 28.97 | 29.09 | 1,199,932 | -0.22(-0.75%) |
Nov 01, 2021 | 28.85 | 29.56 | 29.14 | 29.31 | 1,257,498 | +0.57(+1.98%) |
Oct 29, 2021 | 28.50 | 28.88 | 28.46 | 28.74 | 825,707 | +0.10(+0.35%) |
Oct 28, 2021 | 28.76 | 28.78 | 28.64 | 886,532 | +0.00(+0.00%) | |
Oct 27, 2021 | 29.37 | 29.37 | 28.59 | 28.64 | 668,803 | -0.67(-2.29%) |
Oct 26, 2021 | 29.71 | 29.31 | 29.31 | 1,258,567 | -0.31(-1.05%) | |
Oct 25, 2021 | 29.68 | 29.80 | 29.30 | 29.62 | 1,689,440 | -0.08(-0.27%) |
Oct 22, 2021 | 29.63 | 30.10 | 29.41 | 29.70 | 764,958 | +0.17(+0.58%) |
Oct 21, 2021 | 29.69 | 29.95 | 29.48 | 29.53 | 703,811 | -0.31(-1.04%) |
Oct 20, 2021 | 29.61 | 30.42 | 29.61 | 29.84 | 1,291,195 | +0.14(+0.47%) |
Oct 19, 2021 | 29.38 | 29.81 | 29.38 | 29.70 | 996,556 | +0.50(+1.71%) |
Oct 18, 2021 | 29.30 | 29.30 | 28.87 | 29.20 | 946,914 | -0.10(-0.34%) |
Oct 15, 2021 | 29.65 | 29.80 | 29.28 | 29.30 | 986,931 | -0.17(-0.58%) |
Oct 14, 2021 | 29.33 | 29.59 | 29.19 | 29.47 | 1,010,711 | +0.40(+1.38%) |
Oct 13, 2021 | 29.40 | 29.40 | 28.79 | 29.07 | 771,209 | -0.34(-1.16%) |
Oct 12, 2021 | 29.34 | 29.68 | 29.02 | 29.41 | 1,625,174 | +0.05(+0.17%) |
Oct 11, 2021 | 29.30 | 29.96 | 29.26 | 29.36 | 491,943 | +0.12(+0.41%) |
Oct 08, 2021 | 29.60 | 29.98 | 29.23 | 29.24 | 851,663 | -0.31(-1.05%) |
Oct 07, 2021 | 29.93 | 30.03 | 29.51 | 29.55 | 1,103,870 | -0.02(-0.07%) |
Oct 06, 2021 | 29.67 | 30.00 | 29.16 | 29.57 | 1,046,762 | -0.42(-1.40%) |
Oct 05, 2021 | 29.05 | 30.14 | 28.90 | 29.99 | 1,267,489 | +0.91(+3.13%) |
Oct 04, 2021 | 28.94 | 30.01 | 28.90 | 29.08 | 2,116,942 | +0.17(+0.59%) |