Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.95 | 15.18 | 14.90 | 15.01 | 319,867 | -0.01(-0.08%) |
Aug 30, 2022 | 15.33 | 15.35 | 14.96 | 15.02 | 212,915 | -0.03(-0.19%) |
Aug 29, 2022 | 15.07 | 15.25 | 15.03 | 15.05 | 196,200 | +0.54(+3.72%) |
Aug 26, 2022 | 15.09 | 15.10 | 14.46 | 14.51 | 112,907 | -0.46(-3.07%) |
Aug 25, 2022 | 14.76 | 15.01 | 14.74 | 14.97 | 94,042 | +0.16(+1.08%) |
Aug 24, 2022 | 14.60 | 14.89 | 14.58 | 14.81 | 191,440 | -0.08(-0.54%) |
Aug 23, 2022 | 14.87 | 15.07 | 14.83 | 14.89 | 251,844 | +0.36(+2.48%) |
Aug 22, 2022 | 14.86 | 14.96 | 14.50 | 14.53 | 255,460 | -1.25(-7.92%) |
Aug 19, 2022 | 16.09 | 16.09 | 15.75 | 15.78 | 74,082 | -0.29(-1.80%) |
Aug 18, 2022 | 16.14 | 16.18 | 16.02 | 16.07 | 65,497 | +0.14(+0.88%) |
Aug 17, 2022 | 16.13 | 16.15 | 15.88 | 15.93 | 51,985 | -0.89(-5.29%) |
Aug 16, 2022 | 16.54 | 16.96 | 16.54 | 16.82 | 40,318 | +0.37(+2.25%) |
Aug 15, 2022 | 16.48 | 16.54 | 16.42 | 16.45 | 104,496 | -0.36(-2.14%) |
Aug 12, 2022 | 16.70 | 16.82 | 16.39 | 16.81 | 52,430 | +0.41(+2.50%) |
Aug 11, 2022 | 16.60 | 16.86 | 16.37 | 16.40 | 34,825 | -0.67(-3.93%) |
Aug 10, 2022 | 16.91 | 17.13 | 16.87 | 17.07 | 45,596 | +0.44(+2.65%) |
Aug 09, 2022 | 16.68 | 16.74 | 16.56 | 16.63 | 68,045 | -0.29(-1.71%) |
Aug 08, 2022 | 17.02 | 17.07 | 16.85 | 16.92 | 77,723 | -0.08(-0.47%) |
Aug 05, 2022 | 16.71 | 17.00 | 16.71 | 17.00 | 56,245 | -0.02(-0.12%) |
Aug 04, 2022 | 17.11 | 17.11 | 16.95 | 17.02 | 25,457 | -0.24(-1.39%) |
Aug 03, 2022 | 17.69 | 17.69 | 17.12 | 17.26 | 542,197 | +0.18(+1.05%) |
Aug 02, 2022 | 17.28 | 17.32 | 16.99 | 17.08 | 359,778 | +0.11(+0.65%) |
Aug 01, 2022 | 16.81 | 17.08 | 16.74 | 16.97 | 192,260 | +0.79(+4.85%) |
Jul 29, 2022 | 16.92 | 17.23 | 16.00 | 16.18 | 92,595 | -0.62(-3.72%) |
Jul 28, 2022 | 16.80 | 16.81 | 16.55 | 16.81 | 126,266 | +0.15(+0.90%) |
Jul 27, 2022 | 16.40 | 16.66 | 16.30 | 16.66 | 72,621 | +0.26(+1.59%) |
Jul 26, 2022 | 16.35 | 16.72 | 16.31 | 16.40 | 192,685 | -0.66(-3.87%) |
Jul 25, 2022 | 17.20 | 17.31 | 16.91 | 17.06 | 134,867 | +0.01(+0.06%) |
Jul 22, 2022 | 17.21 | 17.21 | 16.95 | 17.05 | 69,905 | -0.29(-1.67%) |
Jul 21, 2022 | 17.38 | 17.48 | 17.24 | 17.34 | 37,942 | -0.26(-1.48%) |
Jul 20, 2022 | 17.71 | 17.84 | 17.52 | 17.60 | 138,444 | -0.27(-1.51%) |
Jul 19, 2022 | 17.05 | 18.16 | 17.05 | 17.87 | 235,033 | +1.32(+7.98%) |
Jul 18, 2022 | 16.81 | 16.85 | 16.55 | 16.55 | 304,635 | +0.27(+1.66%) |
Jul 15, 2022 | 16.22 | 16.33 | 16.13 | 16.28 | 196,521 | +0.31(+1.94%) |
Jul 14, 2022 | 15.81 | 16.03 | 15.64 | 15.97 | 73,573 | -0.31(-1.90%) |
Jul 13, 2022 | 15.96 | 16.32 | 15.84 | 16.28 | 109,243 | +0.04(+0.25%) |
Jul 12, 2022 | 16.22 | 16.36 | 16.04 | 16.24 | 123,775 | +0.04(+0.25%) |
Jul 11, 2022 | 16.31 | 16.34 | 16.06 | 16.20 | 177,313 | -0.84(-4.93%) |
Jul 08, 2022 | 17.05 | 17.09 | 16.82 | 17.04 | 59,502 | +0.54(+3.27%) |
Jul 07, 2022 | 16.50 | 16.73 | 16.41 | 16.50 | 134,348 | +0.58(+3.64%) |
Jul 06, 2022 | 15.92 | 15.99 | 15.76 | 15.92 | 246,266 | -0.17(-1.06%) |
Jul 05, 2022 | 15.92 | 16.13 | 15.83 | 16.09 | 101,764 | -1.04(-6.07%) |
Jul 01, 2022 | 17.06 | 17.21 | 16.83 | 17.13 | 58,383 | -0.35(-2.00%) |
Jun 30, 2022 | 16.82 | 17.48 | 16.72 | 17.48 | 60,293 | +0.25(+1.45%) |
Jun 29, 2022 | 17.88 | 17.88 | 17.23 | 17.23 | 58,311 | -0.90(-4.96%) |
Jun 28, 2022 | 18.16 | 18.26 | 17.93 | 18.13 | 138,606 | +0.07(+0.39%) |
Jun 27, 2022 | 17.98 | 18.26 | 17.93 | 18.06 | 96,152 | -0.31(-1.69%) |
Jun 24, 2022 | 17.74 | 18.37 | 17.73 | 18.37 | 73,624 | +0.90(+5.15%) |
Jun 23, 2022 | 17.65 | 17.65 | 17.31 | 17.47 | 68,162 | -0.63(-3.48%) |
Jun 22, 2022 | 18.15 | 18.24 | 18.00 | 18.10 | 80,520 | -0.85(-4.49%) |
Jun 21, 2022 | 19.22 | 19.22 | 18.91 | 18.95 | 59,593 | +0.22(+1.17%) |
Jun 17, 2022 | 18.80 | 18.88 | 18.57 | 18.73 | 55,921 | -0.35(-1.83%) |
Jun 16, 2022 | 19.21 | 19.21 | 18.86 | 19.08 | 53,911 | -1.67(-8.07%) |
Jun 15, 2022 | 20.66 | 20.91 | 20.47 | 20.75 | 52,734 | +0.08(+0.41%) |
Jun 14, 2022 | 20.98 | 21.02 | 20.46 | 20.67 | 157,720 | -0.74(-3.46%) |
Jun 13, 2022 | 21.65 | 21.70 | 21.17 | 21.41 | 61,160 | -0.49(-2.24%) |
Jun 10, 2022 | 22.23 | 22.42 | 21.77 | 21.90 | 47,599 | -0.87(-3.82%) |
Jun 09, 2022 | 23.15 | 23.17 | 22.77 | 22.77 | 27,939 | -0.54(-2.32%) |
Jun 08, 2022 | 23.56 | 23.65 | 23.27 | 23.31 | 14,201 | -0.02(-0.06%) |
Jun 07, 2022 | 23.07 | 23.34 | 23.07 | 23.32 | 34,782 | -0.21(-0.87%) |
Jun 06, 2022 | 23.71 | 23.73 | 23.41 | 23.53 | 36,663 | +0.08(+0.34%) |
Jun 03, 2022 | 23.72 | 23.80 | 23.37 | 23.45 | 36,358 | -0.35(-1.45%) |
Jun 02, 2022 | 23.54 | 23.83 | 23.47 | 23.80 | 52,095 | +0.87(+3.77%) |
Jun 01, 2022 | 23.06 | 23.13 | 22.73 | 22.93 | 51,569 | +0.09(+0.39%) |
May 31, 2022 | 22.67 | 22.99 | 22.61 | 22.84 | 48,081 | +0.26(+1.15%) |
May 27, 2022 | 22.52 | 22.63 | 22.43 | 22.58 | 23,246 | +0.12(+0.53%) |
May 26, 2022 | 22.11 | 22.48 | 22.11 | 22.46 | 29,179 | +0.54(+2.44%) |
May 25, 2022 | 21.70 | 22.04 | 21.69 | 21.93 | 49,900 | +0.29(+1.32%) |
May 24, 2022 | 21.57 | 21.79 | 21.38 | 21.64 | 47,527 | -0.16(-0.71%) |
May 23, 2022 | 21.66 | 21.93 | 21.58 | 21.80 | 78,773 | +0.70(+3.29%) |
May 20, 2022 | 21.37 | 21.37 | 20.84 | 21.10 | 85,509 | +0.14(+0.67%) |
May 19, 2022 | 20.69 | 21.13 | 20.69 | 20.96 | 45,302 | +0.25(+1.22%) |
May 18, 2022 | 21.05 | 21.17 | 20.70 | 20.71 | 41,058 | -0.79(-3.68%) |
May 17, 2022 | 21.38 | 21.73 | 21.22 | 21.50 | 87,803 | +0.86(+4.18%) |
May 16, 2022 | 20.59 | 20.74 | 20.13 | 20.64 | 43,495 | +0.11(+0.55%) |
May 13, 2022 | 20.56 | 20.67 | 20.36 | 20.52 | 36,017 | +0.37(+1.86%) |
May 12, 2022 | 19.78 | 20.36 | 19.77 | 20.15 | 70,568 | -0.03(-0.15%) |
May 11, 2022 | 20.46 | 20.90 | 20.12 | 20.18 | 54,067 | -0.06(-0.30%) |
May 10, 2022 | 20.74 | 20.81 | 20.12 | 20.24 | 140,035 | +0.40(+2.02%) |
May 09, 2022 | 19.78 | 20.09 | 19.67 | 19.84 | 70,615 | -0.39(-1.93%) |
May 06, 2022 | 20.52 | 20.52 | 20.10 | 20.23 | 62,377 | -0.12(-0.59%) |
May 05, 2022 | 20.85 | 20.86 | 20.18 | 20.35 | 70,547 | -1.39(-6.39%) |
May 04, 2022 | 21.45 | 21.75 | 21.07 | 21.74 | 69,138 | +1.12(+5.43%) |
May 03, 2022 | 20.34 | 21.06 | 20.18 | 20.62 | 75,129 | +0.05(+0.27%) |
May 02, 2022 | 21.70 | 21.81 | 20.47 | 20.57 | 113,626 | -0.79(-3.68%) |
Apr 29, 2022 | 21.73 | 21.78 | 21.35 | 21.35 | 41,107 | -0.34(-1.55%) |
Apr 28, 2022 | 21.70 | 21.77 | 21.32 | 21.69 | 75,382 | +0.49(+2.32%) |
Apr 27, 2022 | 21.20 | 21.45 | 20.99 | 21.20 | 77,965 | +0.02(+0.07%) |
Apr 26, 2022 | 22.03 | 22.03 | 21.16 | 21.18 | 109,844 | -1.11(-4.98%) |
Apr 25, 2022 | 22.23 | 22.45 | 22.00 | 22.29 | 53,582 | -0.12(-0.54%) |
Apr 22, 2022 | 22.64 | 22.64 | 22.37 | 22.41 | 52,962 | -2.34(-9.44%) |
Apr 21, 2022 | 25.52 | 25.52 | 24.59 | 24.75 | 38,970 | +0.21(+0.86%) |
Apr 20, 2022 | 24.70 | 24.76 | 24.49 | 24.54 | 62,058 | +0.05(+0.22%) |
Apr 19, 2022 | 23.82 | 24.48 | 23.77 | 24.48 | 241,190 | +1.48(+6.43%) |
Apr 18, 2022 | 24.00 | 24.03 | 23.00 | 23.00 | 56,863 | -0.48(-2.04%) |
Apr 14, 2022 | 23.49 | 23.59 | 23.32 | 23.48 | 50,007 | +0.17(+0.73%) |
Apr 13, 2022 | 22.82 | 23.37 | 22.77 | 23.31 | 98,653 | -0.09(-0.38%) |
Apr 12, 2022 | 23.78 | 24.20 | 23.35 | 23.40 | 102,088 | +0.06(+0.26%) |
Apr 11, 2022 | 23.44 | 23.86 | 23.32 | 23.34 | 64,609 | -0.44(-1.85%) |
Apr 08, 2022 | 23.92 | 23.98 | 23.76 | 23.78 | 76,010 | -0.14(-0.59%) |
Apr 07, 2022 | 24.12 | 24.18 | 23.66 | 23.92 | 114,489 | -0.14(-0.58%) |
Apr 06, 2022 | 24.16 | 24.18 | 23.85 | 24.06 | 35,242 | -0.71(-2.87%) |
Apr 05, 2022 | 24.96 | 24.98 | 24.64 | 24.77 | 66,053 | -0.65(-2.56%) |
Apr 04, 2022 | 25.33 | 25.59 | 25.26 | 25.42 | 75,453 | +0.20(+0.79%) |
Apr 01, 2022 | 25.43 | 25.43 | 25.07 | 25.22 | 43,797 | +0.06(+0.24%) |
Mar 31, 2022 | 25.66 | 26.00 | 25.08 | 25.16 | 45,425 | -0.96(-3.68%) |
Mar 30, 2022 | 26.31 | 26.31 | 26.06 | 26.12 | 35,355 | -0.86(-3.19%) |
Mar 29, 2022 | 27.44 | 27.50 | 26.78 | 26.98 | 178,107 | +0.94(+3.61%) |
Mar 28, 2022 | 26.02 | 26.05 | 25.71 | 26.04 | 36,528 | +0.50(+1.96%) |
Mar 25, 2022 | 25.58 | 25.77 | 25.30 | 25.54 | 34,864 | -0.64(-2.44%) |
Mar 24, 2022 | 25.95 | 26.59 | 25.63 | 26.18 | 25,073 | +0.07(+0.27%) |
Mar 23, 2022 | 25.92 | 26.18 | 25.86 | 26.11 | 44,038 | -0.41(-1.55%) |
Mar 22, 2022 | 26.59 | 26.64 | 26.22 | 26.52 | 70,525 | +0.26(+0.99%) |
Mar 21, 2022 | 26.49 | 26.74 | 25.86 | 26.26 | 24,787 | -0.09(-0.34%) |
Mar 18, 2022 | 26.04 | 26.37 | 25.30 | 26.35 | 25,083 | -0.03(-0.11%) |
Mar 17, 2022 | 25.93 | 26.55 | 25.90 | 26.38 | 35,620 | +0.01(+0.04%) |
Mar 16, 2022 | 25.84 | 26.58 | 25.68 | 26.37 | 33,168 | +1.08(+4.27%) |
Mar 15, 2022 | 25.30 | 25.53 | 24.99 | 25.29 | 211,404 | -0.25(-0.98%) |
Mar 14, 2022 | 25.83 | 25.93 | 25.42 | 25.54 | 92,576 | +0.78(+3.15%) |
Mar 11, 2022 | 25.24 | 25.32 | 24.66 | 24.76 | 38,321 | -0.17(-0.68%) |
Mar 10, 2022 | 25.00 | 25.17 | 24.68 | 24.93 | 59,957 | -0.31(-1.23%) |
Mar 09, 2022 | 25.09 | 25.58 | 24.75 | 25.24 | 122,442 | +2.13(+9.22%) |
Mar 08, 2022 | 23.25 | 23.88 | 22.63 | 23.11 | 187,569 | +1.12(+5.09%) |
Mar 07, 2022 | 23.20 | 23.23 | 21.74 | 21.99 | 191,840 | -1.31(-5.62%) |
Mar 04, 2022 | 23.14 | 23.37 | 22.93 | 23.30 | 966,556 | -1.37(-5.55%) |
Mar 03, 2022 | 24.79 | 24.95 | 24.55 | 24.67 | 1,096,865 | -1.02(-3.97%) |
Mar 02, 2022 | 25.45 | 25.86 | 25.19 | 25.69 | 87,081 | +0.14(+0.55%) |
Mar 01, 2022 | 26.51 | 26.60 | 25.43 | 25.55 | 103,336 | -1.09(-4.09%) |
Feb 28, 2022 | 26.57 | 27.52 | 25.99 | 26.64 | 125,237 | -0.67(-2.45%) |
Feb 25, 2022 | 27.09 | 27.63 | 27.03 | 27.31 | 32,231 | +0.12(+0.44%) |
Feb 24, 2022 | 26.09 | 27.24 | 25.93 | 27.19 | 55,092 | -1.59(-5.52%) |
Feb 23, 2022 | 28.91 | 29.15 | 28.77 | 28.78 | 25,916 | -0.02(-0.07%) |
Feb 22, 2022 | 29.05 | 29.16 | 28.58 | 28.80 | 31,644 | -1.16(-3.87%) |
Feb 18, 2022 | 29.96 | 0 | -0.63(-2.08%) | |||
Feb 17, 2022 | 30.87 | 30.91 | 30.45 | 30.59 | 73,568 | -0.71(-2.28%) |
Feb 16, 2022 | 31.00 | 31.34 | 30.99 | 31.31 | 13,829 | +0.27(+0.87%) |
Feb 15, 2022 | 30.89 | 31.11 | 30.81 | 31.04 | 36,184 | +1.30(+4.39%) |
Feb 14, 2022 | 29.58 | 29.95 | 29.52 | 29.73 | 34,287 | -0.59(-1.96%) |
Feb 11, 2022 | 31.08 | 31.08 | 30.33 | 30.33 | 24,460 | -0.67(-2.16%) |
Feb 10, 2022 | 31.02 | 31.55 | 30.91 | 31.00 | 17,408 | -0.05(-0.16%) |
Feb 09, 2022 | 31.10 | 31.15 | 30.75 | 31.05 | 15,980 | +0.14(+0.45%) |
Feb 08, 2022 | 30.93 | 31.03 | 30.81 | 30.91 | 40,914 | +0.66(+2.18%) |
Feb 07, 2022 | 30.39 | 30.48 | 30.12 | 30.25 | 19,363 | -0.10(-0.33%) |
Feb 04, 2022 | 30.42 | 30.59 | 30.18 | 30.35 | 26,841 | -0.37(-1.20%) |
Feb 03, 2022 | 30.56 | 30.52 | 30.72 | 12,537 | -0.28(-0.90%) | |
Feb 02, 2022 | 31.00 | 31.04 | 30.68 | 31.00 | 28,042 | +0.70(+2.31%) |
Feb 01, 2022 | 30.03 | 30.32 | 30.00 | 30.30 | 104,757 | +0.35(+1.17%) |
Jan 31, 2022 | 29.72 | 30.02 | 29.66 | 29.95 | 37,745 | -0.24(-0.79%) |
Jan 28, 2022 | 30.38 | 30.43 | 29.90 | 30.19 | 30,649 | -0.26(-0.85%) |
Jan 27, 2022 | 30.77 | 30.83 | 30.28 | 30.45 | 62,846 | +0.54(+1.81%) |
Jan 26, 2022 | 30.62 | 30.62 | 29.91 | 29.91 | 43,111 | +1.06(+3.67%) |
Jan 25, 2022 | 28.70 | 29.02 | 28.56 | 28.85 | 77,763 | -0.64(-2.17%) |
Jan 24, 2022 | 29.12 | 29.53 | 28.68 | 29.49 | 921,112 | -0.30(-1.01%) |
Jan 21, 2022 | 29.82 | 30.04 | 29.71 | 29.79 | 387,823 | -0.37(-1.22%) |
Jan 20, 2022 | 29.53 | 30.28 | 29.48 | 30.16 | 1,316,325 | -0.58(-1.89%) |
Jan 19, 2022 | 30.52 | 30.78 | 30.35 | 30.74 | 1,032,369 | +0.09(+0.29%) |
Jan 18, 2022 | 30.55 | 30.76 | 30.53 | 30.65 | 705,338 | -1.26(-3.95%) |
Jan 14, 2022 | 31.91 | 0 | +0.17(+0.54%) | |||
Jan 13, 2022 | 32.09 | 32.27 | 31.73 | 31.74 | 35,162 | -0.12(-0.38%) |
Jan 12, 2022 | 31.76 | 31.91 | 31.72 | 31.86 | 51,817 | -0.17(-0.53%) |
Jan 11, 2022 | 31.99 | 32.05 | 31.86 | 32.03 | 19,059 | -0.12(-0.37%) |
Jan 10, 2022 | 31.93 | 32.15 | 31.73 | 32.15 | 98,154 | -0.52(-1.59%) |
Jan 07, 2022 | 32.29 | 32.70 | 32.29 | 32.67 | 19,088 | +0.62(+1.93%) |
Jan 06, 2022 | 32.41 | 32.41 | 32.02 | 32.05 | 24,873 | +0.04(+0.14%) |
Jan 05, 2022 | 32.37 | 32.46 | 32.01 | 32.01 | 17,329 | +0.43(+1.35%) |
Jan 04, 2022 | 31.66 | 31.71 | 31.48 | 31.58 | 21,212 | +0.42(+1.35%) |
Jan 03, 2022 | 31.25 | 31.33 | 31.00 | 31.16 | 38,530 | +0.26(+0.84%) |
Dec 31, 2021 | 29.91 | 30.90 | 29.91 | 30.90 | 9,466 | +0.27(+0.88%) |
Dec 30, 2021 | 30.66 | 30.79 | 30.61 | 30.63 | 20,619 | +0.05(+0.16%) |
Dec 29, 2021 | 30.35 | 30.59 | 30.35 | 30.58 | 15,470 | +0.18(+0.59%) |
Dec 28, 2021 | 30.42 | 30.49 | 30.31 | 30.40 | 15,529 | +0.20(+0.68%) |
Dec 27, 2021 | 30.11 | 30.22 | 30.04 | 30.20 | 18,116 | +0.32(+1.05%) |
Dec 23, 2021 | 29.62 | 29.88 | 29.62 | 29.88 | 26,186 | +0.44(+1.49%) |
Dec 22, 2021 | 29.00 | 29.44 | 29.00 | 29.44 | 21,016 | +0.20(+0.68%) |
Dec 21, 2021 | 29.13 | 29.24 | 29.00 | 29.24 | 36,676 | +0.30(+1.04%) |
Dec 20, 2021 | 28.82 | 29.08 | 28.57 | 28.94 | 29,447 | -0.14(-0.48%) |
Dec 17, 2021 | 29.56 | 29.96 | 29.08 | 29.08 | 21,678 | -0.19(-0.65%) |
Dec 16, 2021 | 29.72 | 29.80 | 29.15 | 29.27 | 116,997 | +0.08(+0.27%) |
Dec 15, 2021 | 28.95 | 29.19 | 28.70 | 29.19 | 199,322 | +0.11(+0.38%) |
Dec 14, 2021 | 29.07 | 29.16 | 28.82 | 29.08 | 34,470 | +0.10(+0.35%) |
Dec 13, 2021 | 29.15 | 29.23 | 28.95 | 28.98 | 30,728 | -0.58(-1.97%) |
Dec 10, 2021 | 29.77 | 29.77 | 29.42 | 29.56 | 25,315 | +0.33(+1.12%) |
Dec 09, 2021 | 29.36 | 29.39 | 29.20 | 29.23 | 96,939 | -0.57(-1.90%) |
Dec 08, 2021 | 29.62 | 29.85 | 29.62 | 29.80 | 23,004 | +0.35(+1.19%) |
Dec 07, 2021 | 29.31 | 29.61 | 29.31 | 29.45 | 50,179 | +0.56(+1.94%) |
Dec 06, 2021 | 28.80 | 29.08 | 28.62 | 28.89 | 32,585 | +0.12(+0.42%) |
Dec 03, 2021 | 28.70 | 28.77 | 28.51 | 28.77 | 33,951 | -0.46(-1.57%) |
Dec 02, 2021 | 28.86 | 29.27 | 28.21 | 29.23 | 46,223 | +0.69(+2.42%) |
Dec 01, 2021 | 29.49 | 29.60 | 28.54 | 28.54 | 38,075 | +0.25(+0.88%) |
Nov 30, 2021 | 28.43 | 28.45 | 28.31 | 28.29 | 85,048 | -0.41(-1.43%) |
Nov 29, 2021 | 28.95 | 28.95 | 28.51 | 28.70 | 34,732 | -0.47(-1.61%) |
Nov 26, 2021 | 29.20 | 29.29 | 28.96 | 29.17 | 20,722 | -1.90(-6.12%) |
Nov 24, 2021 | 30.82 | 31.07 | 30.81 | 31.07 | 12,699 | -1.02(-3.16%) |
Nov 23, 2021 | 32.00 | 32.18 | 31.87 | 32.09 | 22,153 | +0.30(+0.96%) |
Nov 22, 2021 | 31.78 | 31.98 | 31.69 | 31.78 | 31,203 | +0.01(+0.02%) |
Nov 19, 2021 | 31.75 | 31.98 | 31.72 | 31.77 | 14,585 | -1.07(-3.24%) |
Nov 18, 2021 | 32.93 | 32.84 | 32.79 | 32.84 | 263,409 | +1.05(+3.30%) |
Nov 17, 2021 | 31.79 | 31.97 | 31.70 | 31.79 | 14,641 | +0.07(+0.23%) |
Nov 16, 2021 | 31.70 | 31.80 | 31.63 | 31.72 | 71,249 | -0.12(-0.38%) |
Nov 15, 2021 | 32.16 | 32.16 | 31.79 | 31.84 | 25,812 | -0.43(-1.33%) |
Nov 12, 2021 | 31.91 | 32.28 | 31.88 | 32.27 | 14,823 | +0.45(+1.43%) |
Nov 11, 2021 | 31.80 | 32.04 | 31.75 | 31.82 | 24,389 | +0.33(+1.04%) |
Nov 10, 2021 | 31.93 | 31.41 | 31.49 | 15,893 | -0.56(-1.74%) | |
Nov 09, 2021 | 32.05 | 32.10 | 31.75 | 32.05 | 33,172 | +0.38(+1.20%) |
Nov 08, 2021 | 31.30 | 31.73 | 30.62 | 31.67 | 26,100 | +0.12(+0.37%) |
Nov 05, 2021 | 31.27 | 31.61 | 31.20 | 31.55 | 22,873 | +0.15(+0.48%) |
Nov 04, 2021 | 31.51 | 31.51 | 31.09 | 31.40 | 32,190 | -0.74(-2.30%) |
Nov 03, 2021 | 31.82 | 32.14 | 31.67 | 32.14 | 22,284 | +0.44(+1.39%) |
Nov 02, 2021 | 31.61 | 31.75 | 31.59 | 31.70 | 43,997 | -0.78(-2.40%) |
Nov 01, 2021 | 32.34 | 32.48 | 32.33 | 32.48 | 29,833 | +0.25(+0.78%) |
Oct 29, 2021 | 32.32 | 32.32 | 32.07 | 32.23 | 46,691 | -0.32(-0.98%) |
Oct 28, 2021 | 32.52 | 32.61 | 32.30 | 32.55 | 11,776 | -0.40(-1.21%) |
Oct 27, 2021 | 32.81 | 33.04 | 32.73 | 32.95 | 36,331 | +0.26(+0.78%) |
Oct 26, 2021 | 32.69 | 32.70 | 12,184 | +0.10(+0.32%) | ||
Oct 25, 2021 | 32.49 | 32.73 | 32.29 | 32.59 | 15,707 | +0.32(+0.99%) |
Oct 22, 2021 | 32.18 | 32.40 | 32.18 | 32.27 | 8,026 | +0.16(+0.50%) |
Oct 21, 2021 | 32.01 | 32.14 | 32.01 | 32.11 | 13,300 | -0.24(-0.74%) |
Oct 20, 2021 | 32.32 | 32.47 | 32.23 | 32.35 | 10,417 | -0.39(-1.19%) |
Oct 19, 2021 | 32.53 | 32.76 | 32.53 | 32.74 | 19,499 | -0.10(-0.30%) |
Oct 18, 2021 | 32.57 | 32.84 | 32.57 | 32.84 | 46,465 | -1.06(-3.13%) |
Oct 15, 2021 | 33.97 | 33.97 | 33.76 | 33.90 | 7,356 | -0.08(-0.24%) |
Oct 14, 2021 | 33.91 | 33.98 | 33.83 | 33.98 | 8,953 | -0.16(-0.45%) |
Oct 13, 2021 | 34.15 | 34.17 | 33.94 | 34.13 | 5,485 | +0.14(+0.43%) |
Oct 12, 2021 | 33.98 | 33.99 | 33.75 | 33.99 | 9,590 | +0.10(+0.30%) |
Oct 11, 2021 | 33.94 | 34.01 | 33.79 | 33.89 | 7,017 | +0.61(+1.82%) |
Oct 08, 2021 | 33.03 | 33.38 | 32.96 | 33.28 | 4,500 | +0.36(+1.11%) |
Oct 07, 2021 | 32.69 | 32.96 | 32.63 | 32.92 | 11,493 | +0.61(+1.89%) |
Oct 06, 2021 | 32.18 | 32.33 | 31.89 | 32.31 | 17,064 | -1.05(-3.15%) |
Oct 05, 2021 | 33.17 | 33.36 | 33.10 | 33.36 | 47,624 | -0.44(-1.30%) |
Oct 04, 2021 | 33.90 | 33.97 | 33.33 | 33.80 | 16,772 | -0.13(-0.38%) |
Oct 01, 2021 | 34.01 | 34.13 | 33.65 | 33.93 | 15,930 | -0.43(-1.25%) |
Sep 30, 2021 | 34.36 | 34.53 | 34.24 | 34.36 | 14,678 | +0.09(+0.28%) |
Sep 29, 2021 | 34.71 | 34.71 | 34.22 | 34.27 | 9,142 | +0.38(+1.11%) |
Sep 28, 2021 | 33.87 | 34.33 | 33.59 | 33.89 | 83,757 | +0.41(+1.22%) |
Sep 27, 2021 | 33.33 | 33.81 | 33.30 | 33.48 | 8,847 | +0.44(+1.33%) |
Sep 24, 2021 | 33.09 | 33.14 | 32.86 | 33.04 | 10,225 | +0.32(+0.99%) |
Sep 23, 2021 | 32.54 | 32.90 | 32.54 | 32.72 | 7,797 | +0.33(+1.00%) |
Sep 22, 2021 | 32.21 | 32.58 | 32.21 | 32.39 | 9,078 | +0.40(+1.25%) |
Sep 21, 2021 | 32.18 | 32.18 | 31.87 | 31.99 | 26,785 | -0.23(-0.73%) |
Sep 20, 2021 | 32.09 | 32.25 | 31.99 | 32.22 | 11,367 | -1.29(-3.85%) |
Sep 17, 2021 | 33.77 | 33.78 | 33.42 | 33.52 | 9,054 | -0.95(-2.74%) |
Sep 16, 2021 | 34.44 | 34.46 | 34.21 | 34.46 | 14,245 | +0.33(+0.97%) |
Sep 15, 2021 | 34.10 | 34.17 | 34.02 | 34.13 | 35,869 | -0.51(-1.47%) |
Sep 14, 2021 | 34.82 | 34.97 | 34.64 | 34.64 | 14,747 | -0.29(-0.83%) |
Sep 13, 2021 | 34.88 | 34.93 | 34.80 | 34.93 | 7,943 | +0.39(+1.12%) |
Sep 10, 2021 | 34.81 | 34.89 | 34.54 | 34.54 | 5,283 | -0.06(-0.18%) |
Sep 09, 2021 | 34.49 | 34.78 | 34.49 | 34.61 | 13,179 | +0.10(+0.29%) |
Sep 08, 2021 | 34.45 | 34.67 | 34.38 | 34.51 | 11,297 | +0.24(+0.69%) |
Sep 07, 2021 | 34.26 | 34.35 | 34.24 | 34.27 | 7,623 | +0.10(+0.29%) |
Sep 03, 2021 | 34.10 | 34.18 | 33.99 | 34.17 | 12,347 | +0.17(+0.50%) |
Sep 02, 2021 | 34.43 | 34.43 | 33.79 | 34.00 | 16,361 | +1.23(+3.75%) |