Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.83 | 18.85 | 18.45 | 18.47 | 131,816 | -0.31(-1.66%) |
Aug 30, 2022 | 18.77 | 18.86 | 18.60 | 18.79 | 168,591 | -0.02(-0.10%) |
Aug 29, 2022 | 19.09 | 19.09 | 18.77 | 18.81 | 139,006 | -0.39(-2.03%) |
Aug 26, 2022 | 19.90 | 19.97 | 19.19 | 19.20 | 184,659 | -0.65(-3.29%) |
Aug 25, 2022 | 19.66 | 19.90 | 19.63 | 19.85 | 160,837 | +0.18(+0.89%) |
Aug 24, 2022 | 19.66 | 19.71 | 19.49 | 19.67 | 92,589 | -0.02(-0.10%) |
Aug 23, 2022 | 19.69 | 19.94 | 19.68 | 19.69 | 98,363 | -0.11(-0.54%) |
Aug 22, 2022 | 20.08 | 20.08 | 19.72 | 19.80 | 105,352 | -0.53(-2.59%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.20 | 20.33 | 112,649 | -0.38(-1.84%) |
Aug 18, 2022 | 20.73 | 20.90 | 20.56 | 20.71 | 85,376 | -0.07(-0.33%) |
Aug 17, 2022 | 21.08 | 21.26 | 20.52 | 20.77 | 106,578 | -0.52(-2.43%) |
Aug 16, 2022 | 20.87 | 21.45 | 20.81 | 21.29 | 261,561 | +0.30(+1.44%) |
Aug 15, 2022 | 20.46 | 21.01 | 19.99 | 20.99 | 164,256 | +0.30(+1.46%) |
Aug 12, 2022 | 20.45 | 20.71 | 20.35 | 20.69 | 114,269 | +0.39(+1.92%) |
Aug 11, 2022 | 20.12 | 20.32 | 20.01 | 20.30 | 157,173 | +0.38(+1.91%) |
Aug 10, 2022 | 19.70 | 20.07 | 19.70 | 19.92 | 87,847 | +0.32(+1.64%) |
Aug 09, 2022 | 19.65 | 19.74 | 18.93 | 19.59 | 115,334 | -0.01(-0.05%) |
Aug 08, 2022 | 19.50 | 19.67 | 19.44 | 19.60 | 131,799 | +0.09(+0.45%) |
Aug 05, 2022 | 19.14 | 19.55 | 19.05 | 19.52 | 125,813 | +0.30(+1.57%) |
Aug 04, 2022 | 19.12 | 19.27 | 18.96 | 19.21 | 108,727 | -0.02(-0.10%) |
Aug 03, 2022 | 19.44 | 19.44 | 19.08 | 19.23 | 103,066 | -0.01(-0.05%) |
Aug 02, 2022 | 20.02 | 20.10 | 19.24 | 19.24 | 162,863 | -0.87(-4.34%) |
Aug 01, 2022 | 19.99 | 20.20 | 19.81 | 20.12 | 169,572 | -0.06(-0.29%) |
Jul 29, 2022 | 19.99 | 20.28 | 19.99 | 20.17 | 115,033 | +0.24(+1.22%) |
Jul 28, 2022 | 20.20 | 20.23 | 19.89 | 19.93 | 230,639 | -0.35(-1.72%) |
Jul 27, 2022 | 19.71 | 20.41 | 19.68 | 20.28 | 279,617 | +0.64(+3.26%) |
Jul 26, 2022 | 19.84 | 19.90 | 19.31 | 19.64 | 193,301 | +0.06(+0.30%) |
Jul 25, 2022 | 19.47 | 19.73 | 19.34 | 19.58 | 443,348 | +0.38(+1.97%) |
Jul 22, 2022 | 19.49 | 19.60 | 19.07 | 19.21 | 113,903 | -0.32(-1.64%) |
Jul 21, 2022 | 19.36 | 19.52 | 19.15 | 19.52 | 129,242 | +0.10(+0.50%) |
Jul 20, 2022 | 19.06 | 19.47 | 18.93 | 19.43 | 178,117 | +0.33(+1.72%) |
Jul 19, 2022 | 18.90 | 19.23 | 18.48 | 19.10 | 229,914 | +0.36(+1.91%) |
Jul 18, 2022 | 18.71 | 19.36 | 18.58 | 18.74 | 176,774 | +0.32(+1.74%) |
Jul 15, 2022 | 18.23 | 18.78 | 17.81 | 18.42 | 336,038 | +0.58(+3.26%) |
Jul 14, 2022 | 18.04 | 18.11 | 17.74 | 17.84 | 252,788 | -0.48(-2.64%) |
Jul 13, 2022 | 18.71 | 19.06 | 18.22 | 18.32 | 193,679 | -0.47(-2.53%) |
Jul 12, 2022 | 18.86 | 19.08 | 18.65 | 18.80 | 252,673 | -0.18(-0.97%) |
Jul 11, 2022 | 18.85 | 19.25 | 18.73 | 18.98 | 368,239 | -0.45(-2.29%) |
Jul 08, 2022 | 19.65 | 19.65 | 19.15 | 19.43 | 316,380 | -0.16(-0.79%) |
Jul 07, 2022 | 19.71 | 19.89 | 19.57 | 19.58 | 126,562 | +0.01(+0.05%) |
Jul 06, 2022 | 19.74 | 19.93 | 19.52 | 19.57 | 102,497 | -0.28(-1.42%) |
Jul 05, 2022 | 19.89 | 20.32 | 19.49 | 19.85 | 162,391 | -0.37(-1.82%) |
Jul 01, 2022 | 19.66 | 20.30 | 19.53 | 20.22 | 268,737 | +0.38(+1.90%) |
Jun 30, 2022 | 19.72 | 19.98 | 19.55 | 19.84 | 173,981 | -0.19(-0.97%) |
Jun 29, 2022 | 20.45 | 20.45 | 19.96 | 20.04 | 187,974 | -0.31(-1.52%) |
Jun 28, 2022 | 20.51 | 20.77 | 20.31 | 20.35 | 86,662 | -0.02(-0.10%) |
Jun 27, 2022 | 20.59 | 20.59 | 20.24 | 20.37 | 96,692 | -0.05(-0.24%) |
Jun 24, 2022 | 19.91 | 20.47 | 19.88 | 20.42 | 310,265 | +0.53(+2.68%) |
Jun 23, 2022 | 20.27 | 20.51 | 19.79 | 19.88 | 179,912 | -0.44(-2.15%) |
Jun 22, 2022 | 20.11 | 20.44 | 20.11 | 20.32 | 219,477 | +0.00(+0.00%) |
Jun 21, 2022 | 20.18 | 20.44 | 20.09 | 20.32 | 152,646 | +0.44(+2.19%) |
Jun 17, 2022 | 20.00 | 20.39 | 19.78 | 19.88 | 436,799 | -0.02(-0.10%) |
Jun 16, 2022 | 19.97 | 20.23 | 19.67 | 19.90 | 235,770 | -0.37(-1.82%) |
Jun 15, 2022 | 20.09 | 20.54 | 20.00 | 20.27 | 184,061 | +0.16(+0.82%) |
Jun 14, 2022 | 20.17 | 20.46 | 19.92 | 20.11 | 246,626 | -0.05(-0.24%) |
Jun 13, 2022 | 20.05 | 20.44 | 19.97 | 20.15 | 275,229 | -0.15(-0.76%) |
Jun 10, 2022 | 20.37 | 20.46 | 20.07 | 20.31 | 473,360 | -0.33(-1.60%) |
Jun 09, 2022 | 21.29 | 21.45 | 20.62 | 20.64 | 157,094 | -0.68(-3.18%) |
Jun 08, 2022 | 21.48 | 21.48 | 21.14 | 21.32 | 189,731 | -0.28(-1.30%) |
Jun 07, 2022 | 21.35 | 21.62 | 21.32 | 21.60 | 260,667 | +0.04(+0.18%) |
Jun 06, 2022 | 21.56 | 21.76 | 21.40 | 21.56 | 230,640 | +0.18(+0.86%) |
Jun 03, 2022 | 21.83 | 21.83 | 21.35 | 21.38 | 186,366 | -0.50(-2.30%) |
Jun 02, 2022 | 21.42 | 21.90 | 21.27 | 21.88 | 244,514 | +0.47(+2.22%) |
Jun 01, 2022 | 21.90 | 21.90 | 21.33 | 21.40 | 189,955 | -0.45(-2.04%) |
May 31, 2022 | 21.40 | 21.89 | 21.19 | 21.85 | 261,388 | +0.04(+0.18%) |
May 27, 2022 | 21.59 | 21.92 | 21.38 | 21.81 | 184,416 | +0.24(+1.12%) |
May 26, 2022 | 21.26 | 21.65 | 20.89 | 21.57 | 211,575 | +0.58(+2.77%) |
May 25, 2022 | 21.20 | 21.40 | 20.79 | 20.99 | 321,574 | -0.34(-1.59%) |
May 24, 2022 | 21.03 | 21.39 | 20.51 | 21.33 | 267,603 | +0.25(+1.20%) |
May 23, 2022 | 20.98 | 21.24 | 20.77 | 21.08 | 205,205 | +0.47(+2.26%) |
May 20, 2022 | 20.69 | 20.84 | 20.28 | 20.61 | 196,146 | +0.04(+0.19%) |
May 19, 2022 | 20.60 | 20.81 | 20.45 | 20.57 | 294,347 | -0.26(-1.26%) |
May 18, 2022 | 20.92 | 21.04 | 20.65 | 20.83 | 296,754 | -0.33(-1.56%) |
May 17, 2022 | 20.84 | 21.26 | 20.54 | 21.16 | 196,739 | +0.69(+3.36%) |
May 16, 2022 | 20.57 | 20.76 | 20.25 | 20.47 | 221,148 | -0.20(-0.98%) |
May 13, 2022 | 20.85 | 20.94 | 20.42 | 20.68 | 156,582 | -0.06(-0.28%) |
May 12, 2022 | 20.69 | 20.77 | 20.26 | 20.74 | 266,637 | -0.12(-0.56%) |
May 11, 2022 | 20.63 | 21.09 | 20.43 | 20.85 | 515,803 | +0.35(+1.70%) |
May 10, 2022 | 21.24 | 21.24 | 20.39 | 20.50 | 554,565 | -0.59(-2.80%) |
May 09, 2022 | 21.02 | 21.30 | 20.82 | 21.09 | 206,389 | -0.17(-0.82%) |
May 06, 2022 | 21.39 | 21.39 | 20.82 | 21.27 | 228,621 | -0.13(-0.59%) |
May 05, 2022 | 21.75 | 21.77 | 20.95 | 21.40 | 226,338 | -0.47(-2.17%) |
May 04, 2022 | 21.31 | 21.92 | 21.15 | 21.87 | 469,404 | +0.55(+2.58%) |
May 03, 2022 | 21.47 | 21.80 | 21.26 | 21.32 | 369,636 | -0.23(-1.07%) |
May 02, 2022 | 21.64 | 21.74 | 21.22 | 21.55 | 290,481 | +0.13(+0.59%) |
Apr 29, 2022 | 21.21 | 21.65 | 21.17 | 21.43 | 340,056 | +0.14(+0.63%) |
Apr 28, 2022 | 21.68 | 21.74 | 21.22 | 21.29 | 357,688 | -0.20(-0.94%) |
Apr 27, 2022 | 22.00 | 22.17 | 21.37 | 21.49 | 270,263 | -0.68(-3.04%) |
Apr 26, 2022 | 23.69 | 23.69 | 22.03 | 22.17 | 301,507 | -0.66(-2.87%) |
Apr 25, 2022 | 22.50 | 22.83 | 22.09 | 22.82 | 427,850 | +0.11(+0.47%) |
Apr 22, 2022 | 23.16 | 23.34 | 22.67 | 22.72 | 188,198 | -0.46(-2.00%) |
Apr 21, 2022 | 23.39 | 23.62 | 23.06 | 23.18 | 254,595 | +0.01(+0.04%) |
Apr 20, 2022 | 23.18 | 23.50 | 22.69 | 23.17 | 188,134 | +0.08(+0.33%) |
Apr 19, 2022 | 22.56 | 23.18 | 22.44 | 23.09 | 176,041 | +0.68(+3.01%) |
Apr 18, 2022 | 22.25 | 22.53 | 22.25 | 22.42 | 248,032 | +0.04(+0.17%) |
Apr 14, 2022 | 22.71 | 22.80 | 22.30 | 22.38 | 190,709 | -0.28(-1.23%) |
Apr 13, 2022 | 22.41 | 22.71 | 22.32 | 22.66 | 145,983 | +0.17(+0.77%) |
Apr 12, 2022 | 22.56 | 22.86 | 22.41 | 22.49 | 192,551 | +0.08(+0.34%) |
Apr 11, 2022 | 22.39 | 22.81 | 22.35 | 22.41 | 162,375 | +0.06(+0.26%) |
Apr 08, 2022 | 22.48 | 22.58 | 22.26 | 22.35 | 149,029 | -0.15(-0.69%) |
Apr 07, 2022 | 22.76 | 22.76 | 22.28 | 22.51 | 292,578 | -0.20(-0.89%) |
Apr 06, 2022 | 23.08 | 23.17 | 22.68 | 22.71 | 189,625 | -0.45(-1.96%) |
Apr 05, 2022 | 23.19 | 23.50 | 22.99 | 23.16 | 220,476 | +0.02(+0.08%) |
Apr 04, 2022 | 23.31 | 23.31 | 22.86 | 23.14 | 167,607 | -0.16(-0.70%) |
Apr 01, 2022 | 23.64 | 23.84 | 23.06 | 23.31 | 404,399 | -0.12(-0.49%) |
Mar 31, 2022 | 23.39 | 23.72 | 23.36 | 23.42 | 296,252 | +0.01(+0.04%) |
Mar 30, 2022 | 24.29 | 24.30 | 23.21 | 23.41 | 294,201 | -0.97(-3.99%) |
Mar 29, 2022 | 24.01 | 24.43 | 23.95 | 24.39 | 263,780 | +0.65(+2.72%) |
Mar 28, 2022 | 24.37 | 24.37 | 23.54 | 23.74 | 287,324 | -0.76(-3.11%) |
Mar 25, 2022 | 23.81 | 24.57 | 23.71 | 24.50 | 288,424 | +0.80(+3.38%) |
Mar 24, 2022 | 23.30 | 23.71 | 23.05 | 23.70 | 283,534 | +0.62(+2.67%) |
Mar 23, 2022 | 24.34 | 24.34 | 23.05 | 23.08 | 483,127 | -1.47(-5.97%) |
Mar 22, 2022 | 24.49 | 24.87 | 24.37 | 24.55 | 471,237 | +0.14(+0.59%) |
Mar 21, 2022 | 24.11 | 24.80 | 24.11 | 24.41 | 542,701 | +0.41(+1.73%) |
Mar 18, 2022 | 25.06 | 25.06 | 23.92 | 23.99 | 2,415,145 | -1.07(-4.27%) |
Mar 17, 2022 | 25.20 | 25.24 | 24.91 | 25.06 | 449,038 | -0.39(-1.52%) |
Mar 16, 2022 | 25.09 | 25.50 | 24.93 | 25.45 | 711,100 | +0.54(+2.17%) |
Mar 15, 2022 | 24.85 | 25.20 | 24.55 | 24.91 | 282,028 | +0.04(+0.16%) |
Mar 14, 2022 | 25.09 | 25.50 | 24.71 | 24.87 | 228,947 | +0.15(+0.62%) |
Mar 11, 2022 | 24.71 | 24.96 | 24.61 | 24.71 | 223,635 | +0.16(+0.67%) |
Mar 10, 2022 | 24.20 | 24.79 | 23.88 | 24.55 | 179,468 | -0.06(-0.23%) |
Mar 09, 2022 | 24.34 | 24.77 | 24.32 | 24.61 | 225,135 | +0.84(+3.53%) |
Mar 08, 2022 | 24.27 | 24.61 | 23.76 | 23.77 | 335,063 | -0.40(-1.68%) |
Mar 07, 2022 | 24.40 | 24.85 | 24.16 | 24.17 | 442,044 | -0.26(-1.07%) |
Mar 04, 2022 | 24.97 | 24.97 | 24.13 | 24.43 | 284,553 | -0.95(-3.76%) |
Mar 03, 2022 | 25.37 | 25.51 | 25.10 | 25.39 | 263,544 | +0.03(+0.11%) |
Mar 02, 2022 | 24.56 | 25.53 | 24.56 | 25.36 | 231,182 | +1.03(+4.24%) |
Mar 01, 2022 | 25.49 | 25.61 | 24.11 | 24.33 | 281,425 | -1.39(-5.40%) |
Feb 28, 2022 | 25.21 | 25.81 | 25.19 | 25.72 | 336,437 | +0.12(+0.45%) |
Feb 25, 2022 | 25.02 | 25.62 | 25.11 | 25.60 | 521,224 | +0.72(+2.91%) |
Feb 24, 2022 | 24.30 | 24.96 | 23.36 | 24.88 | 446,731 | -0.02(-0.08%) |
Feb 23, 2022 | 25.46 | 25.73 | 24.80 | 24.90 | 318,126 | -0.52(-2.05%) |
Feb 22, 2022 | 25.82 | 25.94 | 25.27 | 25.42 | 698,141 | -0.36(-1.38%) |
Feb 18, 2022 | 25.78 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 25.63 | 25.84 | 25.35 | 25.76 | 189,698 | -0.14(-0.56%) |
Feb 16, 2022 | 25.79 | 26.07 | 25.75 | 25.90 | 178,353 | -0.09(-0.33%) |
Feb 15, 2022 | 25.53 | 26.02 | 25.53 | 25.99 | 223,438 | +0.68(+2.67%) |
Feb 14, 2022 | 25.51 | 25.93 | 25.13 | 25.31 | 134,501 | -0.21(-0.83%) |
Feb 11, 2022 | 25.29 | 25.90 | 25.24 | 25.52 | 229,183 | +0.02(+0.08%) |
Feb 10, 2022 | 25.78 | 26.14 | 25.33 | 25.51 | 235,175 | -0.32(-1.23%) |
Feb 09, 2022 | 26.04 | 26.34 | 25.70 | 25.82 | 305,778 | -0.18(-0.70%) |
Feb 08, 2022 | 25.59 | 26.21 | 25.43 | 26.01 | 589,930 | +0.62(+2.46%) |
Feb 07, 2022 | 25.48 | 25.56 | 25.18 | 25.38 | 408,527 | +0.03(+0.11%) |
Feb 04, 2022 | 25.21 | 25.51 | 24.88 | 25.35 | 285,635 | +0.31(+1.23%) |
Feb 03, 2022 | 24.88 | 25.05 | 290,780 | +0.16(+0.66%) | ||
Feb 02, 2022 | 25.18 | 25.23 | 24.60 | 24.88 | 242,226 | -0.13(-0.54%) |
Feb 01, 2022 | 25.30 | 25.38 | 24.47 | 25.02 | 314,003 | -0.10(-0.38%) |
Jan 31, 2022 | 24.84 | 25.11 | 888,868 | +0.34(+1.36%) | ||
Jan 28, 2022 | 24.40 | 24.80 | 24.01 | 24.78 | 431,926 | +0.45(+1.86%) |
Jan 27, 2022 | 25.19 | 25.54 | 24.13 | 24.33 | 217,083 | -0.71(-2.84%) |
Jan 26, 2022 | 25.54 | 25.86 | 24.59 | 25.04 | 343,613 | -0.22(-0.87%) |
Jan 25, 2022 | 24.93 | 25.48 | 24.59 | 25.26 | 236,160 | +0.09(+0.34%) |
Jan 24, 2022 | 24.16 | 25.23 | 23.93 | 25.17 | 283,318 | +0.91(+3.76%) |
Jan 21, 2022 | 24.29 | 24.68 | 24.17 | 24.26 | 447,211 | -0.19(-0.79%) |
Jan 20, 2022 | 24.85 | 25.17 | 24.44 | 24.45 | 511,197 | -0.46(-1.85%) |
Jan 19, 2022 | 25.74 | 25.74 | 24.89 | 24.91 | 147,208 | -0.74(-2.88%) |
Jan 18, 2022 | 26.37 | 26.47 | 26.37 | 25.65 | 157,537 | -0.82(-3.08%) |
Jan 14, 2022 | 26.47 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 26.38 | 26.90 | 26.23 | 26.41 | 151,185 | +0.27(+1.03%) |
Jan 12, 2022 | 25.90 | 26.16 | 25.79 | 26.14 | 163,565 | +0.22(+0.85%) |
Jan 11, 2022 | 25.92 | 25.94 | 25.67 | 25.92 | 180,257 | +0.11(+0.41%) |
Jan 10, 2022 | 25.76 | 25.86 | 25.26 | 25.81 | 163,408 | +0.07(+0.26%) |
Jan 07, 2022 | 25.71 | 25.82 | 25.30 | 25.75 | 116,488 | +0.10(+0.37%) |
Jan 06, 2022 | 25.15 | 25.68 | 24.91 | 25.65 | 151,840 | +0.66(+2.65%) |
Jan 05, 2022 | 25.32 | 25.45 | 24.89 | 24.99 | 180,715 | -0.17(-0.69%) |
Jan 04, 2022 | 24.71 | 25.36 | 24.61 | 25.16 | 197,016 | +0.48(+1.95%) |
Jan 03, 2022 | 24.05 | 24.70 | 24.03 | 24.68 | 270,146 | +0.81(+3.38%) |
Dec 31, 2021 | 24.09 | 24.35 | 23.81 | 23.87 | 79,164 | -0.22(-0.92%) |
Dec 30, 2021 | 24.22 | 24.57 | 24.04 | 24.10 | 104,208 | -0.07(-0.28%) |
Dec 29, 2021 | 24.30 | 24.36 | 24.02 | 24.16 | 148,766 | -0.12(-0.47%) |
Dec 28, 2021 | 24.47 | 24.66 | 23.81 | 24.28 | 103,722 | -0.12(-0.51%) |
Dec 27, 2021 | 24.05 | 24.56 | 23.73 | 24.40 | 273,043 | +0.50(+2.09%) |
Dec 23, 2021 | 23.66 | 24.19 | 23.43 | 23.90 | 229,262 | +0.28(+1.18%) |
Dec 22, 2021 | 23.39 | 23.69 | 23.29 | 23.62 | 123,237 | +0.20(+0.86%) |
Dec 21, 2021 | 23.62 | 24.00 | 23.37 | 23.42 | 195,098 | +0.14(+0.62%) |
Dec 20, 2021 | 23.57 | 23.67 | 22.76 | 23.28 | 139,517 | -0.66(-2.77%) |
Dec 17, 2021 | 24.28 | 24.41 | 23.52 | 23.94 | 312,477 | -0.30(-1.23%) |
Dec 16, 2021 | 25.54 | 25.54 | 24.11 | 24.24 | 174,122 | -0.46(-1.87%) |
Dec 15, 2021 | 24.57 | 24.99 | 24.31 | 24.70 | 195,073 | +0.33(+1.34%) |
Dec 14, 2021 | 24.23 | 24.69 | 24.10 | 24.37 | 190,903 | +0.18(+0.75%) |
Dec 13, 2021 | 25.04 | 25.04 | 24.12 | 24.19 | 158,396 | -0.99(-3.93%) |
Dec 10, 2021 | 25.49 | 25.49 | 24.90 | 25.18 | 82,300 | -0.09(-0.34%) |
Dec 09, 2021 | 25.27 | 25.43 | 25.13 | 25.27 | 82,676 | -0.15(-0.60%) |
Dec 08, 2021 | 25.43 | 25.51 | 25.16 | 25.42 | 83,297 | +0.04(+0.15%) |
Dec 07, 2021 | 25.32 | 25.53 | 25.05 | 25.38 | 177,717 | +0.30(+1.19%) |
Dec 06, 2021 | 24.58 | 25.30 | 24.44 | 25.08 | 135,002 | +0.94(+3.90%) |
Dec 03, 2021 | 24.87 | 24.87 | 23.98 | 24.14 | 101,932 | -0.68(-2.75%) |
Dec 02, 2021 | 24.16 | 24.94 | 23.98 | 24.83 | 132,995 | +0.91(+3.82%) |
Dec 01, 2021 | 25.05 | 25.17 | 23.87 | 23.91 | 182,488 | -0.50(-2.05%) |
Nov 30, 2021 | 24.63 | 25.15 | 24.32 | 24.41 | 182,661 | -0.56(-2.23%) |
Nov 29, 2021 | 25.93 | 25.93 | 24.89 | 24.97 | 149,747 | -0.39(-1.53%) |
Nov 26, 2021 | 25.90 | 25.90 | 23.75 | 25.36 | 148,782 | -1.47(-5.49%) |
Nov 24, 2021 | 27.04 | 27.26 | 26.79 | 26.83 | 96,947 | -0.37(-1.34%) |
Nov 23, 2021 | 27.22 | 27.43 | 27.02 | 27.20 | 134,182 | +0.16(+0.60%) |
Nov 22, 2021 | 27.15 | 27.48 | 27.01 | 27.03 | 184,238 | +0.09(+0.32%) |
Nov 19, 2021 | 27.01 | 27.17 | 26.73 | 26.95 | 105,152 | -0.38(-1.41%) |
Nov 18, 2021 | 27.01 | 27.49 | 27.29 | 27.33 | 123,429 | +0.26(+0.96%) |
Nov 17, 2021 | 27.38 | 27.47 | 27.00 | 27.07 | 166,950 | -0.45(-1.64%) |
Nov 16, 2021 | 27.62 | 27.84 | 27.28 | 27.52 | 133,639 | -0.10(-0.35%) |
Nov 15, 2021 | 27.76 | 27.76 | 27.45 | 27.62 | 122,684 | +0.02(+0.07%) |
Nov 12, 2021 | 27.99 | 27.99 | 27.50 | 27.60 | 66,139 | -0.32(-1.14%) |
Nov 11, 2021 | 28.02 | 28.16 | 27.68 | 27.92 | 86,849 | -0.05(-0.17%) |
Nov 10, 2021 | 27.70 | 27.97 | 182,021 | +0.31(+1.11%) | ||
Nov 09, 2021 | 27.61 | 27.73 | 27.17 | 27.66 | 111,008 | +0.03(+0.10%) |
Nov 08, 2021 | 27.65 | 27.79 | 27.44 | 27.63 | 150,249 | +0.14(+0.52%) |
Nov 05, 2021 | 26.61 | 27.76 | 26.44 | 27.49 | 224,588 | +1.13(+4.30%) |
Nov 04, 2021 | 26.63 | 26.63 | 25.99 | 26.35 | 112,036 | -0.30(-1.12%) |
Nov 03, 2021 | 25.75 | 26.77 | 25.59 | 26.65 | 182,690 | +0.82(+3.19%) |
Nov 02, 2021 | 26.35 | 26.55 | 25.77 | 25.83 | 121,375 | -0.51(-1.93%) |
Nov 01, 2021 | 25.72 | 25.47 | 25.47 | 26.33 | 142,574 | +0.86(+3.38%) |
Oct 29, 2021 | 25.25 | 25.60 | 25.47 | 136,109 | +0.25(+0.99%) | |
Oct 28, 2021 | 25.14 | 25.48 | 25.06 | 25.22 | 141,801 | +0.15(+0.61%) |
Oct 27, 2021 | 26.75 | 26.66 | 24.94 | 25.07 | 209,634 | -1.14(-4.35%) |
Oct 26, 2021 | 26.32 | 26.21 | 126,034 | +0.36(+1.41%) | ||
Oct 25, 2021 | 25.88 | 26.08 | 25.60 | 25.85 | 115,241 | +0.18(+0.71%) |
Oct 22, 2021 | 25.53 | 25.79 | 25.42 | 25.66 | 84,936 | +0.15(+0.60%) |
Oct 21, 2021 | 25.64 | 25.73 | 25.28 | 25.51 | 100,565 | -0.01(-0.04%) |
Oct 20, 2021 | 25.20 | 25.56 | 25.06 | 25.52 | 253,085 | +0.26(+1.02%) |
Oct 19, 2021 | 25.37 | 25.37 | 24.93 | 25.26 | 96,129 | +0.00(+0.00%) |
Oct 18, 2021 | 25.27 | 25.54 | 25.08 | 25.26 | 115,362 | -0.07(-0.26%) |
Oct 15, 2021 | 25.94 | 26.08 | 25.29 | 25.33 | 155,704 | -0.35(-1.38%) |
Oct 14, 2021 | 25.71 | 25.71 | 25.30 | 25.68 | 106,558 | +0.32(+1.25%) |
Oct 13, 2021 | 25.38 | 25.42 | 24.85 | 25.37 | 90,915 | -0.06(-0.23%) |
Oct 12, 2021 | 25.58 | 25.61 | 25.31 | 25.42 | 73,637 | -0.20(-0.78%) |
Oct 11, 2021 | 25.87 | 26.09 | 25.62 | 25.63 | 84,207 | -0.25(-0.96%) |
Oct 08, 2021 | 25.99 | 26.02 | 25.91 | 25.87 | 134,404 | -0.02(-0.07%) |
Oct 07, 2021 | 25.59 | 25.92 | 25.59 | 25.89 | 159,731 | +0.51(+2.00%) |
Oct 06, 2021 | 25.26 | 25.42 | 24.87 | 25.39 | 178,908 | -0.13(-0.53%) |
Oct 05, 2021 | 25.70 | 25.84 | 24.79 | 25.52 | 81,891 | -0.03(-0.11%) |
Oct 04, 2021 | 25.29 | 25.59 | 25.21 | 25.55 | 133,962 | +0.14(+0.57%) |
Oct 01, 2021 | 25.27 | 25.70 | 25.13 | 25.41 | 168,762 | +0.23(+0.91%) |
Sep 30, 2021 | 25.82 | 25.82 | 25.18 | 25.18 | 113,854 | -0.45(-1.76%) |
Sep 29, 2021 | 25.12 | 25.65 | 25.02 | 25.63 | 90,045 | +0.56(+2.21%) |
Sep 28, 2021 | 25.54 | 25.73 | 24.97 | 25.07 | 128,147 | -0.48(-1.87%) |
Sep 27, 2021 | 24.88 | 25.75 | 24.88 | 25.55 | 170,634 | +0.89(+3.61%) |
Sep 24, 2021 | 24.12 | 24.76 | 23.97 | 24.66 | 89,867 | +0.44(+1.82%) |
Sep 23, 2021 | 24.48 | 24.48 | 23.85 | 24.22 | 194,395 | +0.45(+1.89%) |
Sep 22, 2021 | 23.57 | 23.97 | 23.55 | 23.77 | 108,774 | +0.37(+1.60%) |
Sep 21, 2021 | 23.43 | 23.49 | 23.18 | 23.40 | 133,248 | +0.08(+0.33%) |
Sep 20, 2021 | 23.27 | 23.32 | 22.88 | 23.32 | 212,828 | -0.50(-2.09%) |
Sep 17, 2021 | 23.63 | 23.92 | 23.50 | 23.82 | 497,573 | +0.29(+1.22%) |
Sep 16, 2021 | 23.77 | 23.77 | 23.41 | 23.53 | 167,391 | -0.11(-0.49%) |
Sep 15, 2021 | 23.57 | 23.78 | 23.29 | 23.64 | 154,321 | +0.12(+0.53%) |
Sep 14, 2021 | 24.22 | 24.22 | 23.41 | 23.52 | 181,724 | -0.51(-2.11%) |
Sep 13, 2021 | 23.93 | 24.20 | 23.69 | 24.03 | 206,132 | +0.34(+1.46%) |
Sep 10, 2021 | 23.65 | 24.00 | 22.98 | 23.68 | 263,907 | +0.23(+0.98%) |
Sep 09, 2021 | 23.35 | 23.67 | 23.03 | 23.45 | 162,265 | +0.12(+0.53%) |
Sep 08, 2021 | 23.23 | 23.49 | 23.18 | 23.33 | 118,565 | -0.03(-0.12%) |
Sep 07, 2021 | 23.13 | 23.65 | 22.93 | 23.36 | 217,638 | +0.38(+1.67%) |
Sep 03, 2021 | 22.86 | 23.12 | 22.67 | 22.97 | 155,671 | +0.17(+0.76%) |
Sep 02, 2021 | 22.94 | 23.12 | 22.77 | 22.80 | 89,008 | -0.11(-0.50%) |