Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 23.19 | 23.44 | 22.69 | 22.71 | 152,746 | -0.53(-2.30%) |
Aug 30, 2022 | 23.41 | 23.65 | 23.10 | 23.24 | 50,069 | -0.24(-1.04%) |
Aug 29, 2022 | 23.78 | 23.82 | 23.38 | 23.48 | 48,041 | -0.50(-2.08%) |
Aug 26, 2022 | 24.53 | 24.59 | 23.95 | 23.98 | 45,347 | -0.37(-1.52%) |
Aug 25, 2022 | 24.08 | 24.87 | 23.99 | 24.35 | 42,419 | +0.28(+1.17%) |
Aug 24, 2022 | 24.41 | 24.41 | 24.00 | 24.07 | 42,024 | -0.35(-1.44%) |
Aug 23, 2022 | 24.68 | 25.14 | 24.40 | 24.43 | 43,257 | -0.13(-0.52%) |
Aug 22, 2022 | 24.75 | 24.88 | 24.43 | 24.55 | 36,719 | -0.48(-1.92%) |
Aug 19, 2022 | 25.25 | 25.25 | 24.75 | 25.03 | 96,798 | -0.36(-1.43%) |
Aug 18, 2022 | 25.34 | 25.61 | 25.04 | 25.39 | 97,666 | +0.01(+0.04%) |
Aug 17, 2022 | 25.59 | 25.59 | 25.22 | 25.38 | 39,863 | -0.41(-1.60%) |
Aug 16, 2022 | 25.47 | 25.87 | 25.47 | 25.80 | 36,931 | +0.21(+0.84%) |
Aug 15, 2022 | 25.26 | 25.66 | 25.26 | 25.58 | 55,794 | +0.25(+0.99%) |
Aug 12, 2022 | 25.14 | 25.34 | 24.88 | 25.33 | 61,156 | +0.25(+1.00%) |
Aug 11, 2022 | 24.82 | 25.08 | 24.61 | 25.08 | 49,388 | +0.51(+2.08%) |
Aug 10, 2022 | 24.65 | 24.88 | 24.45 | 24.57 | 36,361 | +0.19(+0.77%) |
Aug 09, 2022 | 24.00 | 24.39 | 24.00 | 24.38 | 44,138 | +0.39(+1.61%) |
Aug 08, 2022 | 23.85 | 24.18 | 23.84 | 24.00 | 45,399 | +0.16(+0.68%) |
Aug 05, 2022 | 23.64 | 23.94 | 23.64 | 23.84 | 31,016 | +0.13(+0.57%) |
Aug 04, 2022 | 23.75 | 23.91 | 23.60 | 23.70 | 40,937 | -0.15(-0.64%) |
Aug 03, 2022 | 23.73 | 23.98 | 23.41 | 23.85 | 81,813 | +0.33(+1.41%) |
Aug 02, 2022 | 24.41 | 24.62 | 23.49 | 23.52 | 95,023 | -0.84(-3.46%) |
Aug 01, 2022 | 23.50 | 24.57 | 23.41 | 24.36 | 291,829 | +0.90(+3.82%) |
Jul 29, 2022 | 23.92 | 24.12 | 23.46 | 23.47 | 97,436 | -0.40(-1.69%) |
Jul 28, 2022 | 24.01 | 24.01 | 23.63 | 23.87 | 39,841 | -0.11(-0.45%) |
Jul 27, 2022 | 23.85 | 24.08 | 23.74 | 23.98 | 41,893 | +0.28(+1.17%) |
Jul 26, 2022 | 23.31 | 23.82 | 23.31 | 23.70 | 48,459 | +0.30(+1.30%) |
Jul 25, 2022 | 22.78 | 23.42 | 22.78 | 23.40 | 54,868 | +0.65(+2.88%) |
Jul 22, 2022 | 22.85 | 22.93 | 22.56 | 22.74 | 66,196 | -0.07(-0.31%) |
Jul 21, 2022 | 22.49 | 22.85 | 22.44 | 22.81 | 51,253 | +0.16(+0.71%) |
Jul 20, 2022 | 22.50 | 22.72 | 22.36 | 22.65 | 41,037 | +0.10(+0.44%) |
Jul 19, 2022 | 22.32 | 22.68 | 22.24 | 22.55 | 64,433 | +0.45(+2.03%) |
Jul 18, 2022 | 22.00 | 22.40 | 22.00 | 22.11 | 50,392 | +0.14(+0.65%) |
Jul 15, 2022 | 21.68 | 22.10 | 21.44 | 21.96 | 67,118 | +0.56(+2.64%) |
Jul 14, 2022 | 21.54 | 21.69 | 21.18 | 21.40 | 40,039 | -0.44(-2.01%) |
Jul 13, 2022 | 22.07 | 22.11 | 21.65 | 21.84 | 37,820 | -0.41(-1.85%) |
Jul 12, 2022 | 22.03 | 22.49 | 22.02 | 22.25 | 42,935 | +0.13(+0.57%) |
Jul 11, 2022 | 22.25 | 22.25 | 21.89 | 22.12 | 32,233 | +0.02(+0.08%) |
Jul 08, 2022 | 22.13 | 22.43 | 21.96 | 22.11 | 49,882 | -0.06(-0.28%) |
Jul 07, 2022 | 22.25 | 22.47 | 22.15 | 22.17 | 74,800 | -0.04(-0.16%) |
Jul 06, 2022 | 22.34 | 22.73 | 22.09 | 22.20 | 60,908 | -0.21(-0.96%) |
Jul 05, 2022 | 21.56 | 22.45 | 21.49 | 22.42 | 86,107 | +0.39(+1.75%) |
Jul 01, 2022 | 21.37 | 22.13 | 21.37 | 22.03 | 95,749 | +0.50(+2.33%) |
Jun 30, 2022 | 21.55 | 21.86 | 21.32 | 21.53 | 62,495 | -0.26(-1.19%) |
Jun 29, 2022 | 22.12 | 22.12 | 21.64 | 21.79 | 115,510 | -0.08(-0.37%) |
Jun 28, 2022 | 22.21 | 22.48 | 21.84 | 21.87 | 76,592 | -0.13(-0.57%) |
Jun 27, 2022 | 22.20 | 22.66 | 21.93 | 22.00 | 83,663 | +0.04(+0.20%) |
Jun 24, 2022 | 21.99 | 22.36 | 21.82 | 21.95 | 197,295 | +0.02(+0.08%) |
Jun 23, 2022 | 22.25 | 22.47 | 21.69 | 21.94 | 100,392 | -0.41(-1.84%) |
Jun 22, 2022 | 22.07 | 22.48 | 22.05 | 22.35 | 79,401 | +0.18(+0.81%) |
Jun 21, 2022 | 22.08 | 22.35 | 21.82 | 22.17 | 100,434 | +0.39(+1.81%) |
Jun 17, 2022 | 21.60 | 21.88 | 21.60 | 21.77 | 122,343 | +0.39(+1.80%) |
Jun 16, 2022 | 21.83 | 21.83 | 21.26 | 21.39 | 98,515 | -0.64(-2.89%) |
Jun 15, 2022 | 22.39 | 22.39 | 21.74 | 22.03 | 102,477 | +0.35(+1.61%) |
Jun 14, 2022 | 21.58 | 21.75 | 21.31 | 21.68 | 76,037 | +0.27(+1.26%) |
Jun 13, 2022 | 21.30 | 21.79 | 21.29 | 21.41 | 88,650 | -0.32(-1.48%) |
Jun 10, 2022 | 22.18 | 22.68 | 21.60 | 21.73 | 63,914 | -0.79(-3.50%) |
Jun 09, 2022 | 22.73 | 22.92 | 22.50 | 22.52 | 61,311 | -0.40(-1.76%) |
Jun 08, 2022 | 23.43 | 23.43 | 22.74 | 22.92 | 59,902 | -0.44(-1.88%) |
Jun 07, 2022 | 23.58 | 23.58 | 23.25 | 23.36 | 79,371 | -0.30(-1.29%) |
Jun 06, 2022 | 23.47 | 23.66 | 23.43 | 23.66 | 57,221 | +0.33(+1.42%) |
Jun 03, 2022 | 23.80 | 23.80 | 23.24 | 23.33 | 53,954 | -0.55(-2.29%) |
Jun 02, 2022 | 23.53 | 23.93 | 23.31 | 23.88 | 47,004 | +0.28(+1.18%) |
Jun 01, 2022 | 24.01 | 24.01 | 23.41 | 23.60 | 54,164 | -0.47(-1.97%) |
May 31, 2022 | 23.61 | 24.18 | 23.36 | 24.08 | 187,585 | +0.50(+2.13%) |
May 27, 2022 | 23.49 | 23.69 | 23.36 | 23.58 | 48,301 | +0.13(+0.57%) |
May 26, 2022 | 23.29 | 23.51 | 23.25 | 23.44 | 42,407 | +0.40(+1.75%) |
May 25, 2022 | 23.01 | 23.41 | 22.99 | 23.04 | 51,587 | +0.00(+0.00%) |
May 24, 2022 | 22.95 | 23.15 | 22.66 | 23.04 | 47,235 | +0.04(+0.19%) |
May 23, 2022 | 22.84 | 23.27 | 22.43 | 22.99 | 167,692 | +0.56(+2.52%) |
May 20, 2022 | 22.26 | 22.46 | 22.03 | 22.43 | 194,241 | +0.25(+1.13%) |
May 19, 2022 | 22.44 | 22.63 | 22.13 | 22.18 | 84,539 | -0.49(-2.17%) |
May 18, 2022 | 22.89 | 22.98 | 22.46 | 22.67 | 60,979 | -0.47(-2.01%) |
May 17, 2022 | 22.90 | 23.19 | 22.89 | 23.14 | 113,179 | +0.49(+2.18%) |
May 16, 2022 | 22.46 | 22.80 | 22.46 | 22.64 | 54,771 | +0.12(+0.52%) |
May 13, 2022 | 22.73 | 23.08 | 22.42 | 22.53 | 52,241 | -0.16(-0.71%) |
May 12, 2022 | 22.95 | 22.98 | 22.27 | 22.69 | 55,730 | -0.25(-1.09%) |
May 11, 2022 | 23.11 | 23.67 | 22.93 | 22.94 | 79,567 | -0.17(-0.73%) |
May 10, 2022 | 23.42 | 23.75 | 22.87 | 23.11 | 84,754 | -0.20(-0.87%) |
May 09, 2022 | 23.17 | 23.55 | 22.76 | 23.31 | 77,330 | +0.34(+1.47%) |
May 06, 2022 | 23.42 | 23.42 | 22.76 | 22.97 | 58,885 | -0.45(-1.93%) |
May 05, 2022 | 23.72 | 23.72 | 23.07 | 23.43 | 83,054 | -0.33(-1.38%) |
May 04, 2022 | 23.81 | 23.87 | 23.23 | 23.75 | 58,010 | +0.31(+1.32%) |
May 03, 2022 | 23.41 | 24.12 | 22.31 | 23.44 | 55,859 | +0.17(+0.72%) |
May 02, 2022 | 23.53 | 23.93 | 22.87 | 23.28 | 192,783 | -0.07(-0.30%) |
Apr 29, 2022 | 24.08 | 24.58 | 23.23 | 23.35 | 78,559 | -0.62(-2.59%) |
Apr 28, 2022 | 23.82 | 24.02 | 23.44 | 23.97 | 48,205 | +0.37(+1.58%) |
Apr 27, 2022 | 23.69 | 23.81 | 23.47 | 23.59 | 48,676 | -0.14(-0.60%) |
Apr 26, 2022 | 24.00 | 24.32 | 23.44 | 23.74 | 77,408 | -0.58(-2.40%) |
Apr 25, 2022 | 24.35 | 24.45 | 23.66 | 24.32 | 50,698 | -0.10(-0.40%) |
Apr 22, 2022 | 24.80 | 25.14 | 24.36 | 24.42 | 35,172 | -0.48(-1.92%) |
Apr 21, 2022 | 25.52 | 25.83 | 24.83 | 24.90 | 66,900 | -0.27(-1.09%) |
Apr 20, 2022 | 24.83 | 25.30 | 24.83 | 25.17 | 70,393 | +0.49(+1.97%) |
Apr 19, 2022 | 24.43 | 24.79 | 24.29 | 24.68 | 53,996 | +0.42(+1.72%) |
Apr 18, 2022 | 24.45 | 24.45 | 23.97 | 24.27 | 38,792 | +0.22(+0.92%) |
Apr 14, 2022 | 24.19 | 24.33 | 23.91 | 24.05 | 57,098 | +0.04(+0.18%) |
Apr 13, 2022 | 23.86 | 24.15 | 23.82 | 24.00 | 103,979 | -0.07(-0.29%) |
Apr 12, 2022 | 24.31 | 24.57 | 23.95 | 24.07 | 58,531 | -0.19(-0.77%) |
Apr 11, 2022 | 24.19 | 24.44 | 23.92 | 24.26 | 163,990 | +0.38(+1.60%) |
Apr 08, 2022 | 24.38 | 24.48 | 23.84 | 23.88 | 99,855 | -0.38(-1.57%) |
Apr 07, 2022 | 24.65 | 25.10 | 23.80 | 24.26 | 72,601 | -0.13(-0.54%) |
Apr 06, 2022 | 25.06 | 25.06 | 24.38 | 24.39 | 114,454 | -0.49(-1.96%) |
Apr 05, 2022 | 25.00 | 25.21 | 24.78 | 24.88 | 53,927 | -0.18(-0.71%) |
Apr 04, 2022 | 25.55 | 25.55 | 24.88 | 25.06 | 67,723 | -0.56(-2.18%) |
Apr 01, 2022 | 25.77 | 26.45 | 25.43 | 25.61 | 77,712 | +0.05(+0.21%) |
Mar 31, 2022 | 25.81 | 26.10 | 25.53 | 25.56 | 148,507 | -0.25(-0.96%) |
Mar 30, 2022 | 26.48 | 26.48 | 25.75 | 25.81 | 50,959 | -0.65(-2.44%) |
Mar 29, 2022 | 26.57 | 27.00 | 26.12 | 26.46 | 83,725 | -0.02(-0.07%) |
Mar 28, 2022 | 26.61 | 26.61 | 26.15 | 26.47 | 112,459 | -0.12(-0.43%) |
Mar 25, 2022 | 26.28 | 26.66 | 26.28 | 26.59 | 173,370 | +0.33(+1.25%) |
Mar 24, 2022 | 26.05 | 26.35 | 25.84 | 26.26 | 75,177 | +0.33(+1.26%) |
Mar 23, 2022 | 26.38 | 26.45 | 25.76 | 25.93 | 63,066 | -0.46(-1.75%) |
Mar 22, 2022 | 26.27 | 26.57 | 26.08 | 26.39 | 47,841 | +0.42(+1.60%) |
Mar 21, 2022 | 26.30 | 26.44 | 25.84 | 25.98 | 48,582 | -0.15(-0.58%) |
Mar 18, 2022 | 26.25 | 26.25 | 25.43 | 26.13 | 136,730 | -0.12(-0.44%) |
Mar 17, 2022 | 26.13 | 26.27 | 25.71 | 26.24 | 80,373 | +0.13(+0.51%) |
Mar 16, 2022 | 26.19 | 26.28 | 25.77 | 26.11 | 116,361 | +0.11(+0.41%) |
Mar 15, 2022 | 26.36 | 26.43 | 25.80 | 26.00 | 46,690 | -0.34(-1.28%) |
Mar 14, 2022 | 26.46 | 26.73 | 26.22 | 26.34 | 88,192 | +0.26(+0.98%) |
Mar 11, 2022 | 26.15 | 26.64 | 26.07 | 26.08 | 106,115 | +0.14(+0.55%) |
Mar 10, 2022 | 25.69 | 26.00 | 25.69 | 25.94 | 46,767 | +0.11(+0.41%) |
Mar 09, 2022 | 25.91 | 26.06 | 25.65 | 25.84 | 92,746 | +0.41(+1.60%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.33 | 25.43 | 67,386 | +0.11(+0.42%) |
Mar 07, 2022 | 25.60 | 25.70 | 25.24 | 25.32 | 86,138 | -0.31(-1.21%) |
Mar 04, 2022 | 25.83 | 25.83 | 25.31 | 25.63 | 61,103 | -0.58(-2.20%) |
Mar 03, 2022 | 26.15 | 26.27 | 25.87 | 26.21 | 89,179 | +0.30(+1.16%) |
Mar 02, 2022 | 25.03 | 26.02 | 24.89 | 25.91 | 86,973 | +1.11(+4.46%) |
Mar 01, 2022 | 25.86 | 25.86 | 24.37 | 24.80 | 126,974 | -1.20(-4.63%) |
Feb 28, 2022 | 25.35 | 26.12 | 25.35 | 26.00 | 155,900 | -0.08(-0.31%) |
Feb 25, 2022 | 25.22 | 26.11 | 25.46 | 26.08 | 96,346 | +1.00(+3.99%) |
Feb 24, 2022 | 24.97 | 25.59 | 24.49 | 25.08 | 196,339 | -0.98(-3.77%) |
Feb 23, 2022 | 26.38 | 26.38 | 25.95 | 26.07 | 77,359 | -0.19(-0.71%) |
Feb 22, 2022 | 26.42 | 26.68 | 26.09 | 26.25 | 106,770 | -0.17(-0.64%) |
Feb 18, 2022 | 26.42 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.22 | 26.59 | 26.07 | 26.24 | 61,394 | -0.35(-1.33%) |
Feb 16, 2022 | 26.30 | 26.87 | 26.28 | 26.60 | 216,040 | +0.12(+0.44%) |
Feb 15, 2022 | 26.44 | 26.77 | 26.30 | 26.48 | 69,642 | +0.35(+1.32%) |
Feb 14, 2022 | 26.54 | 26.91 | 25.95 | 26.14 | 80,277 | -0.35(-1.30%) |
Feb 11, 2022 | 26.14 | 26.86 | 26.14 | 26.48 | 96,801 | +0.23(+0.88%) |
Feb 10, 2022 | 26.29 | 26.41 | 25.97 | 26.25 | 95,236 | +0.14(+0.54%) |
Feb 09, 2022 | 26.75 | 26.75 | 25.98 | 26.11 | 116,932 | -0.65(-2.43%) |
Feb 08, 2022 | 26.31 | 26.84 | 26.28 | 26.76 | 189,299 | +0.52(+1.97%) |
Feb 07, 2022 | 26.01 | 26.30 | 25.86 | 26.24 | 96,199 | +0.46(+1.77%) |
Feb 04, 2022 | 25.30 | 25.89 | 25.29 | 25.79 | 89,304 | +0.28(+1.10%) |
Feb 03, 2022 | 25.36 | 25.50 | 92,474 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.23 | 25.44 | 24.89 | 25.37 | 96,234 | +0.11(+0.45%) |
Feb 01, 2022 | 25.55 | 25.68 | 24.86 | 25.26 | 370,420 | -0.06(-0.24%) |
Jan 31, 2022 | 24.08 | 25.32 | 446,373 | +1.32(+5.48%) | ||
Jan 28, 2022 | 23.90 | 24.45 | 23.48 | 24.01 | 104,446 | +0.70(+3.01%) |
Jan 27, 2022 | 24.10 | 24.44 | 23.16 | 23.30 | 110,922 | -0.81(-3.35%) |
Jan 26, 2022 | 23.96 | 24.34 | 23.15 | 24.11 | 196,422 | +0.37(+1.55%) |
Jan 25, 2022 | 23.19 | 23.79 | 22.73 | 23.74 | 120,845 | +0.31(+1.31%) |
Jan 24, 2022 | 22.88 | 23.52 | 22.88 | 23.43 | 103,803 | +0.26(+1.14%) |
Jan 21, 2022 | 22.97 | 23.66 | 22.75 | 23.17 | 79,413 | +0.02(+0.08%) |
Jan 20, 2022 | 23.94 | 24.14 | 23.10 | 23.15 | 79,386 | -0.78(-3.26%) |
Jan 19, 2022 | 24.37 | 24.37 | 23.82 | 23.93 | 72,196 | -0.34(-1.41%) |
Jan 18, 2022 | 24.04 | 24.38 | 23.81 | 24.28 | 144,295 | +0.27(+1.13%) |
Jan 14, 2022 | 24.01 | 0 | +0.15(+0.62%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.72 | 23.86 | 72,009 | +0.24(+1.00%) |
Jan 12, 2022 | 23.50 | 23.88 | 23.37 | 23.62 | 96,474 | +0.05(+0.22%) |
Jan 11, 2022 | 24.19 | 24.19 | 23.13 | 23.57 | 56,046 | +0.01(+0.04%) |
Jan 10, 2022 | 23.89 | 24.11 | 23.32 | 23.56 | 74,605 | -0.26(-1.10%) |
Jan 07, 2022 | 23.65 | 24.06 | 23.58 | 23.82 | 61,527 | +0.17(+0.70%) |
Jan 06, 2022 | 22.98 | 23.68 | 22.97 | 23.65 | 271,331 | +0.95(+4.17%) |
Jan 05, 2022 | 22.71 | 23.22 | 22.70 | 22.71 | 85,335 | +0.07(+0.31%) |
Jan 04, 2022 | 22.42 | 22.85 | 22.40 | 22.64 | 77,464 | +0.44(+1.98%) |
Jan 03, 2022 | 21.99 | 22.45 | 21.86 | 22.20 | 84,599 | +0.46(+2.10%) |
Dec 31, 2021 | 21.74 | 21.87 | 21.59 | 21.74 | 48,648 | -0.09(-0.40%) |
Dec 30, 2021 | 22.07 | 22.22 | 21.75 | 21.83 | 40,632 | -0.25(-1.15%) |
Dec 29, 2021 | 22.22 | 22.27 | 21.92 | 22.08 | 29,495 | -0.06(-0.28%) |
Dec 28, 2021 | 22.10 | 22.30 | 21.95 | 22.15 | 91,257 | +0.07(+0.32%) |
Dec 27, 2021 | 21.90 | 22.13 | 21.68 | 22.08 | 66,205 | +0.17(+0.76%) |
Dec 23, 2021 | 21.60 | 22.02 | 21.49 | 21.91 | 61,939 | +0.33(+1.54%) |
Dec 22, 2021 | 21.49 | 21.61 | 21.34 | 21.58 | 45,805 | +0.04(+0.16%) |
Dec 21, 2021 | 21.65 | 21.80 | 21.15 | 21.54 | 72,732 | +0.34(+1.61%) |
Dec 20, 2021 | 21.26 | 21.27 | 20.66 | 21.20 | 113,350 | -0.25(-1.19%) |
Dec 17, 2021 | 21.63 | 21.74 | 20.92 | 21.45 | 222,878 | -0.01(-0.04%) |
Dec 16, 2021 | 21.31 | 21.65 | 21.07 | 21.46 | 119,417 | +0.43(+2.04%) |
Dec 15, 2021 | 21.31 | 21.31 | 20.94 | 21.03 | 143,084 | -0.08(-0.37%) |
Dec 14, 2021 | 20.88 | 21.37 | 20.88 | 21.11 | 185,970 | +0.36(+1.73%) |
Dec 13, 2021 | 21.06 | 21.23 | 20.69 | 20.75 | 103,209 | -0.42(-1.99%) |
Dec 10, 2021 | 21.19 | 21.24 | 20.85 | 21.17 | 62,308 | +0.11(+0.54%) |
Dec 09, 2021 | 21.38 | 21.97 | 20.95 | 21.06 | 81,870 | -0.15(-0.70%) |
Dec 08, 2021 | 21.43 | 21.51 | 21.05 | 21.21 | 47,542 | -0.18(-0.82%) |
Dec 07, 2021 | 21.57 | 21.65 | 21.22 | 21.38 | 57,601 | -0.02(-0.08%) |
Dec 06, 2021 | 21.43 | 21.91 | 21.37 | 21.40 | 98,564 | +0.28(+1.33%) |
Dec 03, 2021 | 21.60 | 21.60 | 20.95 | 21.12 | 57,833 | -0.30(-1.39%) |
Dec 02, 2021 | 21.46 | 22.15 | 20.97 | 21.42 | 86,868 | +0.51(+2.43%) |
Dec 01, 2021 | 21.96 | 21.96 | 20.87 | 20.91 | 77,477 | +0.04(+0.17%) |
Nov 30, 2021 | 20.82 | 21.15 | 20.67 | 20.87 | 122,618 | -0.10(-0.46%) |
Nov 29, 2021 | 21.78 | 21.78 | 20.93 | 20.97 | 101,730 | -0.35(-1.65%) |
Nov 26, 2021 | 21.69 | 22.01 | 20.92 | 21.32 | 109,106 | -0.85(-3.84%) |
Nov 24, 2021 | 22.44 | 23.00 | 22.01 | 22.17 | 48,829 | -0.32(-1.40%) |
Nov 23, 2021 | 22.12 | 22.57 | 21.88 | 22.49 | 142,365 | +0.46(+2.07%) |
Nov 22, 2021 | 22.08 | 22.69 | 21.74 | 22.03 | 89,013 | +0.11(+0.48%) |
Nov 19, 2021 | 21.99 | 22.33 | 21.61 | 21.93 | 74,497 | -0.19(-0.87%) |
Nov 18, 2021 | 21.97 | 22.21 | 22.09 | 22.12 | 68,843 | +0.27(+1.23%) |
Nov 17, 2021 | 21.83 | 21.89 | 21.54 | 21.85 | 106,506 | -0.13(-0.59%) |
Nov 16, 2021 | 22.00 | 22.14 | 21.89 | 21.98 | 48,774 | -0.10(-0.43%) |
Nov 15, 2021 | 21.84 | 22.10 | 21.84 | 22.08 | 59,217 | +0.05(+0.24%) |
Nov 12, 2021 | 22.39 | 22.39 | 21.91 | 22.02 | 92,850 | -0.23(-1.01%) |
Nov 11, 2021 | 22.36 | 22.53 | 22.23 | 22.25 | 42,272 | +0.00(+0.00%) |
Nov 10, 2021 | 22.22 | 22.25 | 50,921 | +0.08(+0.35%) | ||
Nov 09, 2021 | 22.21 | 22.49 | 21.92 | 22.17 | 42,910 | -0.23(-1.01%) |
Nov 08, 2021 | 22.67 | 22.81 | 22.28 | 22.40 | 106,675 | -0.20(-0.88%) |
Nov 05, 2021 | 22.12 | 22.75 | 22.11 | 22.60 | 110,501 | +0.70(+3.21%) |
Nov 04, 2021 | 22.48 | 22.48 | 21.43 | 21.89 | 106,891 | -0.39(-1.75%) |
Nov 03, 2021 | 21.95 | 22.51 | 21.41 | 22.28 | 141,038 | +0.69(+3.17%) |
Nov 02, 2021 | 22.12 | 22.54 | 21.48 | 21.60 | 86,739 | -0.70(-3.15%) |
Nov 01, 2021 | 22.38 | 22.26 | 22.12 | 22.30 | 113,155 | +0.04(+0.19%) |
Oct 29, 2021 | 22.80 | 22.80 | 22.20 | 22.26 | 90,376 | -0.20(-0.89%) |
Oct 28, 2021 | 22.36 | 22.54 | 22.23 | 22.46 | 36,401 | +0.27(+1.21%) |
Oct 27, 2021 | 22.47 | 22.57 | 22.15 | 22.19 | 94,209 | -0.43(-1.92%) |
Oct 26, 2021 | 22.61 | 22.80 | 22.62 | 51,357 | -0.05(-0.23%) | |
Oct 25, 2021 | 22.51 | 22.71 | 22.47 | 22.67 | 71,477 | +0.16(+0.73%) |
Oct 22, 2021 | 22.47 | 22.56 | 22.25 | 22.51 | 66,189 | +0.14(+0.62%) |
Oct 21, 2021 | 22.61 | 22.61 | 22.31 | 22.37 | 68,828 | -0.26(-1.15%) |
Oct 20, 2021 | 22.06 | 22.64 | 22.06 | 22.63 | 87,385 | +0.49(+2.23%) |
Oct 19, 2021 | 22.10 | 22.16 | 21.82 | 22.14 | 76,576 | +0.07(+0.31%) |
Oct 18, 2021 | 21.82 | 22.16 | 21.82 | 22.07 | 51,853 | +0.20(+0.91%) |
Oct 15, 2021 | 22.08 | 22.14 | 21.70 | 21.87 | 85,389 | +0.20(+0.92%) |
Oct 14, 2021 | 21.69 | 21.70 | 21.38 | 21.67 | 93,933 | +0.29(+1.34%) |
Oct 13, 2021 | 21.49 | 21.80 | 21.08 | 21.38 | 219,947 | -1.01(-4.49%) |
Oct 12, 2021 | 22.53 | 22.61 | 22.31 | 22.39 | 42,733 | -0.14(-0.62%) |
Oct 11, 2021 | 22.54 | 22.62 | 22.47 | 22.53 | 83,320 | +0.07(+0.31%) |
Oct 08, 2021 | 22.37 | 22.55 | 22.20 | 22.46 | 43,558 | +0.00(+0.00%) |
Oct 07, 2021 | 22.21 | 22.54 | 22.21 | 22.46 | 63,092 | +0.01(+0.04%) |
Oct 06, 2021 | 22.09 | 22.54 | 21.89 | 22.45 | 77,969 | +0.03(+0.12%) |
Oct 05, 2021 | 22.42 | 22.52 | 22.23 | 22.42 | 61,470 | +0.07(+0.31%) |
Oct 04, 2021 | 22.02 | 22.43 | 21.92 | 22.35 | 107,916 | +0.38(+1.74%) |
Oct 01, 2021 | 21.45 | 22.13 | 21.43 | 21.97 | 74,795 | +0.52(+2.43%) |
Sep 30, 2021 | 21.66 | 21.70 | 21.42 | 21.45 | 44,281 | -0.11(-0.52%) |
Sep 29, 2021 | 21.49 | 21.68 | 21.38 | 21.56 | 35,800 | +0.13(+0.61%) |
Sep 28, 2021 | 22.01 | 22.03 | 21.35 | 21.43 | 60,731 | -0.51(-2.33%) |
Sep 27, 2021 | 21.00 | 22.13 | 21.00 | 21.95 | 85,484 | +1.08(+5.20%) |
Sep 24, 2021 | 20.53 | 20.99 | 20.45 | 20.86 | 51,336 | +0.40(+1.95%) |
Sep 23, 2021 | 20.21 | 20.63 | 20.17 | 20.46 | 95,096 | +0.33(+1.64%) |
Sep 22, 2021 | 19.71 | 20.31 | 19.71 | 20.13 | 78,013 | +0.52(+2.65%) |
Sep 21, 2021 | 20.26 | 20.26 | 19.61 | 19.61 | 51,544 | -0.56(-2.79%) |
Sep 20, 2021 | 19.87 | 20.24 | 19.52 | 20.18 | 130,816 | -0.06(-0.30%) |
Sep 17, 2021 | 20.48 | 20.74 | 20.02 | 20.24 | 342,402 | -0.10(-0.51%) |
Sep 16, 2021 | 20.98 | 20.98 | 20.31 | 20.34 | 148,670 | -0.26(-1.26%) |
Sep 15, 2021 | 20.75 | 20.80 | 20.59 | 20.60 | 115,358 | -0.05(-0.25%) |
Sep 14, 2021 | 21.17 | 21.17 | 20.44 | 20.65 | 85,472 | -0.52(-2.46%) |
Sep 13, 2021 | 21.46 | 21.57 | 21.06 | 21.17 | 60,177 | -0.16(-0.73%) |
Sep 10, 2021 | 21.65 | 21.65 | 21.30 | 21.33 | 54,214 | -0.26(-1.21%) |
Sep 09, 2021 | 21.75 | 21.87 | 21.56 | 21.59 | 59,806 | -0.13(-0.60%) |
Sep 08, 2021 | 21.63 | 21.96 | 21.61 | 21.72 | 93,887 | +0.10(+0.44%) |
Sep 07, 2021 | 21.62 | 21.84 | 21.60 | 21.62 | 45,142 | -0.06(-0.28%) |
Sep 03, 2021 | 21.72 | 21.72 | 21.58 | 21.69 | 46,406 | -0.04(-0.20%) |
Sep 02, 2021 | 21.82 | 21.94 | 21.61 | 21.73 | 30,924 | -0.03(-0.16%) |