Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 25.30 | 25.40 | 24.94 | 24.98 | 83,917 | -0.16(-0.64%) |
Aug 30, 2022 | 25.48 | 25.48 | 25.08 | 25.14 | 51,958 | -0.33(-1.30%) |
Aug 29, 2022 | 25.55 | 25.64 | 25.45 | 25.47 | 115,855 | -0.26(-0.99%) |
Aug 26, 2022 | 26.22 | 26.22 | 25.72 | 25.72 | 32,162 | -0.61(-2.32%) |
Aug 25, 2022 | 26.11 | 26.34 | 26.09 | 26.33 | 36,237 | +0.35(+1.33%) |
Aug 24, 2022 | 25.86 | 26.13 | 25.86 | 25.99 | 39,663 | +0.17(+0.66%) |
Aug 23, 2022 | 26.12 | 26.12 | 25.73 | 25.82 | 16,978 | -0.34(-1.31%) |
Aug 22, 2022 | 26.40 | 26.40 | 26.14 | 26.16 | 61,194 | -0.58(-2.16%) |
Aug 19, 2022 | 26.95 | 26.95 | 26.66 | 26.74 | 41,735 | -0.27(-1.02%) |
Aug 18, 2022 | 27.29 | 27.29 | 26.94 | 27.01 | 32,183 | -0.23(-0.83%) |
Aug 17, 2022 | 27.11 | 27.37 | 27.05 | 27.24 | 52,250 | -0.10(-0.36%) |
Aug 16, 2022 | 27.28 | 27.47 | 27.28 | 27.34 | 25,846 | -0.04(-0.16%) |
Aug 15, 2022 | 27.25 | 27.42 | 27.25 | 27.38 | 27,269 | +0.09(+0.31%) |
Aug 12, 2022 | 26.98 | 27.31 | 26.98 | 27.30 | 54,891 | +0.45(+1.66%) |
Aug 11, 2022 | 26.95 | 27.07 | 26.78 | 26.85 | 24,754 | -0.00(-0.00%) |
Aug 10, 2022 | 26.76 | 26.87 | 26.63 | 26.85 | 76,546 | +0.42(+1.58%) |
Aug 09, 2022 | 26.22 | 26.45 | 26.21 | 26.43 | 115,270 | +0.19(+0.72%) |
Aug 08, 2022 | 26.20 | 26.44 | 26.17 | 26.24 | 45,344 | +0.25(+0.95%) |
Aug 05, 2022 | 25.73 | 26.00 | 25.69 | 26.00 | 27,612 | +0.06(+0.22%) |
Aug 04, 2022 | 26.02 | 26.05 | 25.82 | 25.94 | 65,781 | -0.05(-0.18%) |
Aug 03, 2022 | 26.25 | 26.33 | 25.98 | 25.99 | 130,654 | +0.03(+0.11%) |
Aug 02, 2022 | 26.31 | 26.37 | 25.95 | 25.96 | 51,192 | -0.36(-1.37%) |
Aug 01, 2022 | 26.43 | 26.44 | 26.26 | 26.32 | 49,131 | -0.21(-0.79%) |
Jul 29, 2022 | 26.41 | 26.62 | 26.39 | 26.53 | 33,128 | +0.14(+0.54%) |
Jul 28, 2022 | 25.86 | 26.41 | 25.83 | 26.39 | 43,145 | +0.80(+3.11%) |
Jul 27, 2022 | 25.48 | 25.64 | 25.31 | 25.59 | 34,419 | +0.17(+0.67%) |
Jul 26, 2022 | 25.35 | 25.48 | 25.35 | 25.42 | 14,527 | +0.02(+0.07%) |
Jul 25, 2022 | 25.24 | 25.52 | 25.24 | 25.40 | 14,624 | +0.10(+0.41%) |
Jul 22, 2022 | 25.25 | 25.44 | 25.17 | 25.30 | 34,981 | +0.16(+0.64%) |
Jul 21, 2022 | 24.85 | 25.16 | 24.78 | 25.14 | 35,212 | +0.12(+0.49%) |
Jul 20, 2022 | 25.03 | 25.26 | 24.87 | 25.01 | 58,782 | +0.04(+0.15%) |
Jul 19, 2022 | 24.62 | 25.00 | 24.55 | 24.98 | 26,091 | +0.58(+2.37%) |
Jul 18, 2022 | 24.68 | 24.68 | 24.32 | 24.40 | 18,385 | -0.07(-0.28%) |
Jul 15, 2022 | 24.31 | 24.56 | 24.20 | 24.46 | 83,393 | +0.42(+1.74%) |
Jul 14, 2022 | 23.91 | 24.12 | 23.91 | 24.05 | 26,372 | -0.26(-1.06%) |
Jul 13, 2022 | 24.15 | 24.44 | 24.01 | 24.30 | 84,658 | -0.14(-0.58%) |
Jul 12, 2022 | 24.41 | 24.62 | 24.27 | 24.44 | 355,942 | -0.07(-0.27%) |
Jul 11, 2022 | 24.64 | 24.64 | 24.39 | 24.51 | 353,445 | -0.09(-0.35%) |
Jul 08, 2022 | 24.62 | 24.76 | 24.52 | 24.60 | 242,108 | -0.12(-0.50%) |
Jul 07, 2022 | 24.80 | 24.95 | 24.67 | 24.72 | 42,097 | +0.04(+0.15%) |
Jul 06, 2022 | 24.73 | 24.95 | 24.62 | 24.68 | 88,206 | -0.03(-0.11%) |
Jul 05, 2022 | 24.54 | 24.71 | 24.15 | 24.71 | 155,156 | -0.09(-0.34%) |
Jul 01, 2022 | 24.33 | 24.80 | 24.33 | 24.80 | 95,284 | +0.42(+1.71%) |
Jun 30, 2022 | 24.32 | 24.71 | 24.09 | 24.38 | 94,083 | -0.11(-0.46%) |
Jun 29, 2022 | 24.61 | 24.61 | 24.30 | 24.49 | 149,567 | -0.19(-0.77%) |
Jun 28, 2022 | 25.22 | 25.27 | 24.66 | 24.68 | 41,697 | -0.17(-0.69%) |
Jun 27, 2022 | 24.87 | 25.10 | 24.74 | 24.85 | 51,416 | +0.01(+0.04%) |
Jun 24, 2022 | 24.44 | 24.87 | 24.44 | 24.84 | 21,027 | +0.54(+2.22%) |
Jun 23, 2022 | 23.98 | 24.36 | 23.98 | 24.30 | 91,807 | +0.41(+1.69%) |
Jun 22, 2022 | 23.44 | 24.15 | 23.44 | 23.90 | 65,108 | +0.23(+0.96%) |
Jun 21, 2022 | 23.73 | 23.97 | 23.65 | 23.67 | 102,511 | +0.22(+0.92%) |
Jun 17, 2022 | 23.37 | 23.80 | 23.28 | 23.46 | 63,362 | +0.13(+0.57%) |
Jun 16, 2022 | 23.33 | 23.55 | 23.24 | 23.32 | 53,491 | -0.56(-2.33%) |
Jun 15, 2022 | 23.52 | 24.20 | 23.46 | 23.88 | 48,439 | +0.61(+2.63%) |
Jun 14, 2022 | 23.45 | 23.52 | 23.07 | 23.27 | 244,321 | -0.08(-0.36%) |
Jun 13, 2022 | 24.03 | 24.03 | 23.27 | 23.35 | 154,716 | -1.27(-5.16%) |
Jun 10, 2022 | 24.81 | 24.84 | 24.55 | 24.62 | 173,578 | -0.46(-1.84%) |
Jun 09, 2022 | 25.60 | 25.70 | 25.09 | 25.09 | 31,105 | -0.59(-2.31%) |
Jun 08, 2022 | 26.13 | 26.20 | 25.61 | 25.68 | 94,794 | -0.67(-2.54%) |
Jun 07, 2022 | 25.84 | 26.38 | 25.75 | 26.35 | 61,245 | +0.41(+1.60%) |
Jun 06, 2022 | 26.29 | 26.29 | 25.90 | 25.93 | 45,495 | -0.15(-0.58%) |
Jun 03, 2022 | 26.24 | 26.36 | 26.01 | 26.08 | 39,289 | -0.36(-1.35%) |
Jun 02, 2022 | 26.14 | 26.46 | 25.84 | 26.44 | 47,511 | +0.27(+1.04%) |
Jun 01, 2022 | 26.43 | 26.43 | 25.79 | 26.17 | 52,272 | -0.14(-0.54%) |
May 31, 2022 | 26.23 | 26.47 | 26.17 | 26.31 | 75,712 | -0.25(-0.96%) |
May 27, 2022 | 26.02 | 26.59 | 26.02 | 26.56 | 60,445 | +0.64(+2.47%) |
May 26, 2022 | 25.93 | 26.10 | 25.89 | 25.92 | 388,518 | +0.13(+0.51%) |
May 25, 2022 | 25.48 | 25.89 | 25.48 | 25.79 | 83,362 | +0.22(+0.85%) |
May 24, 2022 | 25.22 | 25.61 | 24.89 | 25.58 | 269,021 | +0.18(+0.70%) |
May 23, 2022 | 25.45 | 25.49 | 25.03 | 25.40 | 58,295 | +0.22(+0.86%) |
May 20, 2022 | 25.41 | 25.41 | 24.78 | 25.18 | 123,680 | +0.07(+0.26%) |
May 19, 2022 | 25.17 | 25.41 | 25.07 | 25.11 | 98,182 | -0.24(-0.93%) |
May 18, 2022 | 26.05 | 26.08 | 25.26 | 25.35 | 86,068 | -0.80(-3.06%) |
May 17, 2022 | 26.12 | 26.16 | 25.81 | 26.15 | 118,016 | +0.31(+1.20%) |
May 16, 2022 | 25.85 | 26.02 | 25.81 | 25.84 | 79,022 | -0.11(-0.44%) |
May 13, 2022 | 25.37 | 25.96 | 25.37 | 25.95 | 171,088 | +0.64(+2.53%) |
May 12, 2022 | 25.09 | 25.32 | 24.93 | 25.31 | 180,920 | +0.17(+0.67%) |
May 11, 2022 | 25.22 | 25.74 | 25.09 | 25.14 | 242,071 | -0.06(-0.22%) |
May 10, 2022 | 26.01 | 26.03 | 25.03 | 25.20 | 145,582 | -0.42(-1.65%) |
May 09, 2022 | 26.49 | 26.49 | 25.53 | 25.62 | 183,977 | -1.18(-4.39%) |
May 06, 2022 | 27.01 | 27.03 | 26.55 | 26.80 | 97,427 | -0.39(-1.42%) |
May 05, 2022 | 27.84 | 27.89 | 27.00 | 27.19 | 163,894 | -0.73(-2.60%) |
May 04, 2022 | 27.71 | 27.97 | 27.17 | 27.91 | 347,759 | +0.27(+0.99%) |
May 03, 2022 | 27.42 | 27.81 | 27.27 | 27.64 | 177,975 | +0.31(+1.14%) |
May 02, 2022 | 28.13 | 28.13 | 26.81 | 27.33 | 274,881 | -0.75(-2.68%) |
Apr 29, 2022 | 29.40 | 29.40 | 28.02 | 28.08 | 182,355 | -1.45(-4.91%) |
Apr 28, 2022 | 29.30 | 29.63 | 28.86 | 29.53 | 114,994 | +0.55(+1.88%) |
Apr 27, 2022 | 29.25 | 29.43 | 28.97 | 28.99 | 524,848 | -0.22(-0.74%) |
Apr 26, 2022 | 29.53 | 29.70 | 29.18 | 29.20 | 62,192 | -0.41(-1.37%) |
Apr 25, 2022 | 29.57 | 29.63 | 29.10 | 29.61 | 136,475 | -0.08(-0.25%) |
Apr 22, 2022 | 29.99 | 30.07 | 29.64 | 29.68 | 46,216 | -0.53(-1.75%) |
Apr 21, 2022 | 30.56 | 30.56 | 30.19 | 30.21 | 90,852 | -0.17(-0.56%) |
Apr 20, 2022 | 30.16 | 30.51 | 30.16 | 30.38 | 50,833 | +0.43(+1.45%) |
Apr 19, 2022 | 29.47 | 30.00 | 29.47 | 29.95 | 65,481 | +0.67(+2.28%) |
Apr 18, 2022 | 29.38 | 29.48 | 29.15 | 29.28 | 246,693 | -0.15(-0.52%) |
Apr 14, 2022 | 29.76 | 29.76 | 29.43 | 29.43 | 39,554 | -0.10(-0.34%) |
Apr 13, 2022 | 29.39 | 29.57 | 29.29 | 29.53 | 51,787 | +0.24(+0.84%) |
Apr 12, 2022 | 29.39 | 29.51 | 29.17 | 29.29 | 114,234 | +0.05(+0.16%) |
Apr 11, 2022 | 29.56 | 29.56 | 29.17 | 29.24 | 200,666 | -0.34(-1.15%) |
Apr 08, 2022 | 29.68 | 29.70 | 29.48 | 29.58 | 149,209 | +0.01(+0.03%) |
Apr 07, 2022 | 29.78 | 29.78 | 29.35 | 29.57 | 179,098 | -0.29(-0.97%) |
Apr 06, 2022 | 29.33 | 29.88 | 29.33 | 29.86 | 156,158 | +0.37(+1.25%) |
Apr 05, 2022 | 29.65 | 29.95 | 29.41 | 29.49 | 106,987 | -0.20(-0.67%) |
Apr 04, 2022 | 30.00 | 30.00 | 29.44 | 29.69 | 293,241 | -0.25(-0.85%) |
Apr 01, 2022 | 29.49 | 29.96 | 29.42 | 29.95 | 112,794 | +0.56(+1.89%) |
Mar 31, 2022 | 29.86 | 29.93 | 29.35 | 29.39 | 41,768 | -0.38(-1.27%) |
Mar 30, 2022 | 29.88 | 29.91 | 29.68 | 29.77 | 24,191 | -0.25(-0.85%) |
Mar 29, 2022 | 29.42 | 30.06 | 29.42 | 30.02 | 29,505 | +0.89(+3.07%) |
Mar 28, 2022 | 28.84 | 29.13 | 28.84 | 29.13 | 75,062 | +0.30(+1.05%) |
Mar 25, 2022 | 28.60 | 28.83 | 28.54 | 28.83 | 33,732 | +0.36(+1.26%) |
Mar 24, 2022 | 28.34 | 28.47 | 28.24 | 28.47 | 87,061 | +0.17(+0.60%) |
Mar 23, 2022 | 28.56 | 28.56 | 28.27 | 28.30 | 113,726 | -0.28(-0.99%) |
Mar 22, 2022 | 28.61 | 28.76 | 28.52 | 28.58 | 86,970 | +0.10(+0.35%) |
Mar 21, 2022 | 28.67 | 28.75 | 28.35 | 28.48 | 70,428 | -0.16(-0.57%) |
Mar 18, 2022 | 28.46 | 28.65 | 28.40 | 28.64 | 82,092 | +0.12(+0.43%) |
Mar 17, 2022 | 28.13 | 28.54 | 28.13 | 28.52 | 44,289 | +0.34(+1.20%) |
Mar 16, 2022 | 28.12 | 28.30 | 27.65 | 28.18 | 86,890 | +0.29(+1.04%) |
Mar 15, 2022 | 27.85 | 28.03 | 27.64 | 27.89 | 146,478 | +0.21(+0.75%) |
Mar 14, 2022 | 28.11 | 28.11 | 27.61 | 27.69 | 37,806 | -0.24(-0.87%) |
Mar 11, 2022 | 28.44 | 28.46 | 27.93 | 27.93 | 33,309 | -0.28(-1.00%) |
Mar 10, 2022 | 27.93 | 28.25 | 27.83 | 28.21 | 45,309 | +0.07(+0.23%) |
Mar 09, 2022 | 28.18 | 28.39 | 28.11 | 28.15 | 93,536 | +0.41(+1.49%) |
Mar 08, 2022 | 27.79 | 28.14 | 27.63 | 27.73 | 80,158 | -0.08(-0.27%) |
Mar 07, 2022 | 28.25 | 28.36 | 27.79 | 27.81 | 294,994 | -0.54(-1.89%) |
Mar 04, 2022 | 28.00 | 28.36 | 27.87 | 28.34 | 68,385 | +0.19(+0.67%) |
Mar 03, 2022 | 28.03 | 28.24 | 27.76 | 28.16 | 91,490 | +0.24(+0.87%) |
Mar 02, 2022 | 27.47 | 28.02 | 27.47 | 27.91 | 68,429 | +0.53(+1.94%) |
Mar 01, 2022 | 27.60 | 27.65 | 27.22 | 27.38 | 90,372 | -0.19(-0.70%) |
Feb 28, 2022 | 27.71 | 27.87 | 27.33 | 27.57 | 68,378 | -0.45(-1.61%) |
Feb 25, 2022 | 27.41 | 28.03 | 27.43 | 28.02 | 47,074 | +0.71(+2.61%) |
Feb 24, 2022 | 26.39 | 27.37 | 26.27 | 27.31 | 280,229 | +0.40(+1.48%) |
Feb 23, 2022 | 27.49 | 27.63 | 26.90 | 26.91 | 39,200 | -0.40(-1.46%) |
Feb 22, 2022 | 27.37 | 27.45 | 27.14 | 27.31 | 113,915 | -0.15(-0.53%) |
Feb 18, 2022 | 27.46 | 0 | -0.16(-0.59%) | |||
Feb 17, 2022 | 27.79 | 27.82 | 27.56 | 27.62 | 59,335 | -0.20(-0.71%) |
Feb 16, 2022 | 27.66 | 27.87 | 27.53 | 27.82 | 35,686 | +0.18(+0.65%) |
Feb 15, 2022 | 27.66 | 27.80 | 27.55 | 27.64 | 47,141 | +0.23(+0.82%) |
Feb 14, 2022 | 27.63 | 27.77 | 27.29 | 27.41 | 79,082 | -0.26(-0.95%) |
Feb 11, 2022 | 27.97 | 28.05 | 27.50 | 27.68 | 69,537 | -0.18(-0.64%) |
Feb 10, 2022 | 28.17 | 28.48 | 27.71 | 27.86 | 285,630 | -0.64(-2.24%) |
Feb 09, 2022 | 28.14 | 28.51 | 28.14 | 28.49 | 47,927 | +0.65(+2.33%) |
Feb 08, 2022 | 28.01 | 28.07 | 27.80 | 27.85 | 210,847 | -0.16(-0.57%) |
Feb 07, 2022 | 28.12 | 28.18 | 27.96 | 28.01 | 46,282 | -0.09(-0.31%) |
Feb 04, 2022 | 28.21 | 28.39 | 27.82 | 28.09 | 151,156 | -0.29(-1.03%) |
Feb 03, 2022 | 28.55 | 28.38 | 28.38 | 21,674 | -0.32(-1.11%) | |
Feb 02, 2022 | 28.40 | 28.76 | 28.40 | 28.70 | 43,033 | +0.37(+1.29%) |
Feb 01, 2022 | 28.44 | 28.44 | 28.18 | 28.33 | 133,753 | -0.15(-0.53%) |
Jan 31, 2022 | 28.09 | 28.48 | 28.48 | 43,215 | +0.36(+1.27%) | |
Jan 28, 2022 | 27.31 | 28.14 | 27.04 | 28.13 | 50,429 | +0.79(+2.89%) |
Jan 27, 2022 | 27.90 | 28.14 | 27.23 | 27.34 | 54,858 | -0.41(-1.49%) |
Jan 26, 2022 | 28.26 | 28.62 | 27.67 | 27.75 | 80,092 | -0.37(-1.30%) |
Jan 25, 2022 | 27.97 | 28.29 | 27.59 | 28.12 | 476,609 | -0.08(-0.27%) |
Jan 24, 2022 | 28.09 | 28.22 | 27.23 | 28.19 | 938,198 | -0.07(-0.23%) |
Jan 21, 2022 | 28.33 | 28.58 | 28.18 | 28.26 | 188,468 | -0.05(-0.17%) |
Jan 20, 2022 | 28.76 | 29.05 | 28.31 | 28.31 | 201,513 | -0.41(-1.44%) |
Jan 19, 2022 | 29.33 | 29.37 | 28.70 | 28.72 | 68,200 | -0.39(-1.32%) |
Jan 18, 2022 | 29.22 | 29.26 | 28.93 | 29.10 | 92,068 | -0.31(-1.05%) |
Jan 14, 2022 | 29.41 | 0 | -0.20(-0.67%) | |||
Jan 13, 2022 | 29.73 | 29.84 | 29.57 | 29.61 | 130,516 | +0.01(+0.03%) |
Jan 12, 2022 | 29.57 | 29.72 | 29.57 | 29.60 | 89,237 | +0.08(+0.29%) |
Jan 11, 2022 | 29.54 | 29.57 | 29.13 | 29.52 | 84,603 | +0.00(+0.00%) |
Jan 10, 2022 | 29.44 | 29.52 | 29.19 | 29.52 | 97,992 | -0.12(-0.41%) |
Jan 07, 2022 | 29.81 | 29.85 | 29.63 | 29.64 | 85,589 | -0.23(-0.75%) |
Jan 06, 2022 | 29.90 | 30.04 | 29.68 | 29.87 | 180,129 | -0.03(-0.09%) |
Jan 05, 2022 | 30.44 | 30.50 | 29.87 | 29.89 | 329,576 | -0.65(-2.12%) |
Jan 04, 2022 | 30.57 | 30.73 | 30.49 | 30.54 | 112,495 | +0.11(+0.37%) |
Jan 03, 2022 | 30.77 | 30.77 | 30.02 | 30.43 | 511,128 | -0.19(-0.61%) |
Dec 31, 2021 | 30.64 | 30.83 | 30.62 | 30.62 | 23,129 | +0.07(+0.22%) |
Dec 30, 2021 | 30.48 | 30.69 | 30.48 | 30.55 | 28,662 | +0.08(+0.25%) |
Dec 29, 2021 | 30.34 | 30.52 | 30.14 | 30.48 | 90,801 | +0.23(+0.78%) |
Dec 28, 2021 | 30.11 | 30.27 | 30.05 | 30.24 | 754,272 | +0.13(+0.44%) |
Dec 27, 2021 | 29.71 | 30.13 | 29.64 | 30.11 | 46,449 | +0.45(+1.52%) |
Dec 23, 2021 | 29.78 | 29.82 | 29.52 | 29.66 | 38,431 | -0.05(-0.18%) |
Dec 22, 2021 | 29.54 | 29.72 | 29.52 | 29.71 | 45,961 | +0.29(+0.98%) |
Dec 21, 2021 | 29.27 | 29.55 | 29.22 | 29.42 | 312,414 | +0.40(+1.38%) |
Dec 20, 2021 | 28.94 | 29.07 | 28.71 | 29.02 | 547,283 | -0.27(-0.92%) |
Dec 17, 2021 | 29.25 | 29.56 | 29.21 | 29.29 | 58,740 | -0.02(-0.06%) |
Dec 16, 2021 | 29.40 | 29.59 | 29.18 | 29.31 | 63,839 | -0.07(-0.25%) |
Dec 15, 2021 | 29.11 | 29.45 | 29.00 | 29.39 | 82,392 | +0.42(+1.45%) |
Dec 14, 2021 | 29.29 | 29.29 | 28.85 | 28.97 | 186,364 | -0.35(-1.21%) |
Dec 13, 2021 | 29.05 | 29.48 | 28.92 | 29.32 | 104,704 | +0.24(+0.83%) |
Dec 10, 2021 | 29.12 | 29.14 | 28.96 | 29.08 | 19,065 | +0.01(+0.03%) |
Dec 09, 2021 | 29.37 | 29.37 | 29.07 | 29.07 | 64,716 | -0.42(-1.42%) |
Dec 08, 2021 | 29.27 | 29.55 | 29.27 | 29.49 | 122,762 | +0.29(+0.99%) |
Dec 07, 2021 | 29.05 | 29.30 | 29.05 | 29.20 | 44,869 | +0.31(+1.07%) |
Dec 06, 2021 | 28.56 | 29.09 | 28.56 | 28.89 | 46,701 | +0.56(+1.97%) |
Dec 03, 2021 | 28.51 | 28.51 | 28.16 | 28.33 | 54,869 | -0.14(-0.49%) |
Dec 02, 2021 | 27.80 | 28.65 | 27.80 | 28.47 | 63,238 | +0.77(+2.79%) |
Dec 01, 2021 | 28.51 | 28.79 | 27.68 | 27.70 | 714,641 | -0.49(-1.75%) |
Nov 30, 2021 | 28.41 | 28.58 | 28.19 | 28.19 | 37,480 | -0.55(-1.91%) |
Nov 29, 2021 | 28.80 | 28.94 | 28.54 | 28.74 | 110,339 | +0.24(+0.85%) |
Nov 26, 2021 | 28.82 | 28.88 | 28.33 | 28.50 | 14,350 | -0.89(-3.01%) |
Nov 24, 2021 | 29.06 | 29.42 | 29.01 | 29.39 | 62,240 | +0.34(+1.15%) |
Nov 23, 2021 | 28.84 | 29.17 | 28.84 | 29.05 | 45,300 | +0.20(+0.68%) |
Nov 22, 2021 | 29.05 | 29.08 | 28.80 | 28.86 | 42,011 | -0.09(-0.32%) |
Nov 19, 2021 | 29.17 | 29.17 | 28.85 | 28.95 | 13,131 | -0.22(-0.77%) |
Nov 18, 2021 | 29.10 | 29.17 | 29.08 | 29.17 | 23,541 | +0.05(+0.16%) |
Nov 17, 2021 | 28.98 | 29.16 | 28.50 | 29.13 | 187,093 | +0.12(+0.42%) |
Nov 16, 2021 | 29.18 | 29.18 | 28.94 | 29.01 | 34,778 | -0.19(-0.64%) |
Nov 15, 2021 | 29.01 | 29.22 | 28.94 | 29.19 | 55,051 | +0.31(+1.07%) |
Nov 12, 2021 | 28.97 | 28.97 | 28.76 | 28.88 | 47,323 | +0.01(+0.02%) |
Nov 11, 2021 | 28.84 | 28.89 | 28.69 | 28.87 | 55,078 | +0.06(+0.19%) |
Nov 10, 2021 | 28.71 | 28.82 | 87,398 | -0.03(-0.10%) | ||
Nov 09, 2021 | 28.80 | 28.88 | 28.77 | 28.85 | 22,539 | +0.07(+0.23%) |
Nov 08, 2021 | 28.96 | 28.96 | 28.67 | 28.78 | 30,793 | -0.07(-0.24%) |
Nov 05, 2021 | 28.91 | 29.15 | 28.82 | 28.85 | 18,977 | +0.23(+0.79%) |
Nov 04, 2021 | 28.98 | 28.98 | 28.51 | 28.62 | 23,764 | -0.36(-1.25%) |
Nov 03, 2021 | 28.73 | 29.03 | 28.73 | 28.99 | 16,907 | +0.24(+0.84%) |
Nov 02, 2021 | 28.67 | 28.86 | 28.62 | 28.74 | 19,467 | +0.20(+0.72%) |
Nov 01, 2021 | 28.43 | 28.60 | 28.04 | 28.54 | 82,233 | +0.16(+0.56%) |
Oct 29, 2021 | 28.57 | 28.64 | 28.26 | 28.38 | 42,118 | -0.30(-1.04%) |
Oct 28, 2021 | 28.34 | 28.69 | 28.34 | 28.68 | 21,053 | +0.42(+1.48%) |
Oct 27, 2021 | 28.50 | 28.48 | 28.26 | 28.26 | 90,731 | -0.17(-0.59%) |
Oct 26, 2021 | 28.38 | 28.53 | 28.43 | 44,989 | +0.07(+0.26%) | |
Oct 25, 2021 | 28.19 | 28.43 | 28.16 | 28.35 | 167,049 | +0.08(+0.27%) |
Oct 22, 2021 | 28.29 | 28.44 | 28.28 | 28.28 | 24,056 | +0.04(+0.13%) |
Oct 21, 2021 | 28.24 | 28.31 | 28.14 | 28.24 | 29,307 | +0.00(+0.00%) |
Oct 20, 2021 | 27.84 | 28.24 | 27.84 | 28.24 | 58,812 | +0.46(+1.64%) |
Oct 19, 2021 | 27.97 | 27.97 | 27.77 | 27.78 | 43,853 | -0.07(-0.27%) |
Oct 18, 2021 | 27.68 | 27.95 | 27.68 | 27.86 | 18,183 | +0.08(+0.30%) |
Oct 15, 2021 | 27.93 | 28.00 | 27.64 | 27.78 | 47,595 | +0.03(+0.10%) |
Oct 14, 2021 | 27.55 | 27.77 | 27.55 | 27.75 | 190,320 | +0.35(+1.26%) |
Oct 13, 2021 | 27.13 | 27.40 | 27.08 | 27.40 | 18,714 | +0.25(+0.92%) |
Oct 12, 2021 | 26.83 | 27.23 | 26.83 | 27.15 | 23,667 | +0.37(+1.37%) |
Oct 11, 2021 | 26.61 | 26.86 | 26.61 | 26.78 | 34,278 | +0.08(+0.30%) |
Oct 08, 2021 | 26.95 | 26.95 | 26.69 | 26.70 | 51,643 | -0.21(-0.76%) |
Oct 07, 2021 | 27.06 | 27.18 | 26.89 | 26.91 | 60,192 | +0.09(+0.35%) |
Oct 06, 2021 | 26.39 | 26.84 | 26.15 | 26.82 | 110,395 | +0.26(+0.98%) |
Oct 05, 2021 | 26.54 | 26.68 | 26.48 | 26.55 | 112,270 | -0.22(-0.84%) |
Oct 04, 2021 | 26.78 | 26.84 | 26.66 | 26.78 | 143,390 | +0.05(+0.17%) |
Oct 01, 2021 | 26.50 | 26.92 | 26.36 | 26.73 | 215,156 | +0.37(+1.41%) |
Sep 30, 2021 | 26.93 | 26.93 | 26.39 | 26.36 | 54,269 | -0.44(-1.63%) |
Sep 29, 2021 | 26.67 | 26.91 | 26.67 | 26.80 | 66,196 | +0.27(+1.00%) |
Sep 28, 2021 | 26.40 | 26.63 | 26.35 | 26.53 | 180,229 | -0.07(-0.26%) |
Sep 27, 2021 | 27.00 | 27.17 | 26.59 | 26.60 | 89,843 | -0.34(-1.25%) |
Sep 24, 2021 | 27.24 | 27.24 | 26.88 | 26.94 | 22,382 | -0.28(-1.04%) |
Sep 23, 2021 | 27.33 | 27.41 | 27.22 | 27.22 | 48,144 | -0.02(-0.08%) |
Sep 22, 2021 | 27.10 | 27.35 | 27.10 | 27.24 | 75,636 | +0.25(+0.92%) |
Sep 21, 2021 | 27.19 | 27.32 | 26.97 | 26.99 | 86,386 | -0.03(-0.10%) |
Sep 20, 2021 | 26.96 | 27.09 | 26.69 | 27.02 | 55,303 | -0.11(-0.41%) |
Sep 17, 2021 | 27.38 | 27.47 | 27.13 | 27.13 | 607,808 | -0.31(-1.12%) |
Sep 16, 2021 | 27.43 | 27.56 | 27.29 | 27.44 | 113,659 | +0.07(+0.24%) |
Sep 15, 2021 | 27.37 | 27.51 | 27.30 | 27.37 | 21,088 | +0.09(+0.34%) |
Sep 14, 2021 | 27.48 | 27.48 | 27.15 | 27.28 | 25,845 | -0.13(-0.47%) |
Sep 13, 2021 | 27.43 | 27.60 | 27.35 | 27.41 | 17,534 | +0.21(+0.79%) |
Sep 10, 2021 | 27.63 | 27.63 | 27.20 | 27.20 | 17,502 | -0.40(-1.45%) |
Sep 09, 2021 | 28.04 | 28.04 | 27.60 | 27.60 | 71,363 | -0.59(-2.08%) |
Sep 08, 2021 | 28.15 | 28.23 | 28.08 | 28.19 | 24,476 | +0.16(+0.58%) |
Sep 07, 2021 | 28.30 | 28.30 | 27.88 | 28.02 | 18,977 | -0.34(-1.19%) |
Sep 03, 2021 | 28.22 | 28.36 | 28.07 | 28.36 | 14,159 | +0.00(+0.00%) |
Sep 02, 2021 | 28.25 | 28.37 | 28.07 | 28.36 | 76,316 | +0.15(+0.53%) |