Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 29.30 | 29.38 | 29.18 | 29.20 | 1,720 | -0.11(-0.38%) |
Aug 30, 2022 | 29.83 | 29.83 | 29.27 | 29.31 | 2,703 | -0.46(-1.55%) |
Aug 29, 2022 | 29.62 | 29.84 | 29.47 | 29.77 | 5,601 | -0.04(-0.13%) |
Aug 26, 2022 | 30.57 | 30.57 | 29.78 | 29.81 | 1,667 | -0.56(-1.84%) |
Aug 25, 2022 | 30.47 | 30.47 | 30.37 | 30.37 | 1,881 | +0.20(+0.66%) |
Aug 24, 2022 | 29.84 | 30.17 | 29.84 | 30.17 | 2,470 | +0.29(+0.97%) |
Aug 23, 2022 | 29.90 | 29.90 | 29.81 | 29.88 | 3,201 | +0.39(+1.32%) |
Aug 22, 2022 | 29.39 | 29.57 | 29.39 | 29.49 | 3,663 | -0.35(-1.17%) |
Aug 19, 2022 | 30.18 | 30.18 | 29.83 | 29.84 | 2,169 | -0.38(-1.26%) |
Aug 18, 2022 | 30.30 | 30.30 | 30.22 | 30.22 | 600 | +0.17(+0.57%) |
Aug 17, 2022 | 30.10 | 30.11 | 30.03 | 30.05 | 2,141 | -0.20(-0.66%) |
Aug 16, 2022 | 30.30 | 30.30 | 30.23 | 30.25 | 1,082 | -0.01(-0.03%) |
Aug 15, 2022 | 30.15 | 30.28 | 30.07 | 30.26 | 1,434 | -0.10(-0.33%) |
Aug 12, 2022 | 30.23 | 30.36 | 30.23 | 30.36 | 1,544 | +0.26(+0.86%) |
Aug 11, 2022 | 30.25 | 30.25 | 30.08 | 30.10 | 15,580 | +0.20(+0.67%) |
Aug 10, 2022 | 29.60 | 29.98 | 29.60 | 29.90 | 4,475 | +0.44(+1.49%) |
Aug 09, 2022 | 29.49 | 29.49 | 29.40 | 29.46 | 1,520 | -0.22(-0.74%) |
Aug 08, 2022 | 29.63 | 29.70 | 29.63 | 29.68 | 11,303 | +0.48(+1.64%) |
Aug 05, 2022 | 29.11 | 29.26 | 29.04 | 29.20 | 3,336 | -0.01(-0.03%) |
Aug 04, 2022 | 29.36 | 29.36 | 29.16 | 29.21 | 4,053 | -0.01(-0.03%) |
Aug 03, 2022 | 29.40 | 29.40 | 29.18 | 29.22 | 4,262 | -0.14(-0.48%) |
Aug 02, 2022 | 29.59 | 29.59 | 29.35 | 29.36 | 5,102 | -0.27(-0.91%) |
Jul 29, 2022 | 29.63 | 0 | +0.53(+1.82%) | |||
Jul 28, 2022 | 29.05 | 29.11 | 29.05 | 29.10 | 1,776 | +0.50(+1.75%) |
Jul 27, 2022 | 28.23 | 28.63 | 28.23 | 28.60 | 2,791 | +0.42(+1.49%) |
Jul 26, 2022 | 28.11 | 28.19 | 28.11 | 28.18 | 1,603 | -0.11(-0.39%) |
Jul 25, 2022 | 28.15 | 28.35 | 28.15 | 28.29 | 2,420 | +0.14(+0.50%) |
Jul 22, 2022 | 28.52 | 28.52 | 28.15 | 28.15 | 1,593 | -0.14(-0.49%) |
Jul 21, 2022 | 28.10 | 28.33 | 28.10 | 28.29 | 806 | -0.07(-0.25%) |
Jul 20, 2022 | 28.03 | 28.44 | 28.03 | 28.36 | 12,901 | +0.21(+0.75%) |
Jul 19, 2022 | 27.70 | 28.18 | 27.70 | 28.15 | 4,001 | +0.45(+1.62%) |
Jul 18, 2022 | 27.41 | 27.84 | 27.41 | 27.70 | 3,220 | +0.68(+2.52%) |
Jul 15, 2022 | 26.90 | 27.02 | 26.90 | 27.02 | 3,000 | +0.09(+0.33%) |
Jul 14, 2022 | 26.53 | 26.93 | 26.53 | 26.93 | 2,108 | -0.27(-0.99%) |
Jul 13, 2022 | 26.91 | 27.25 | 26.91 | 27.20 | 2,834 | -0.04(-0.15%) |
Jul 12, 2022 | 27.32 | 27.32 | 27.21 | 27.24 | 986 | -0.19(-0.69%) |
Jul 11, 2022 | 27.72 | 27.72 | 27.40 | 27.43 | 1,368 | -0.42(-1.51%) |
Jul 08, 2022 | 28.11 | 28.11 | 27.82 | 27.85 | 2,886 | -0.09(-0.32%) |
Jul 07, 2022 | 27.74 | 27.94 | 27.74 | 27.94 | 855 | +0.82(+3.02%) |
Jul 06, 2022 | 26.81 | 27.14 | 26.74 | 27.12 | 1,377 | -0.06(-0.22%) |
Jul 05, 2022 | 27.60 | 27.60 | 26.85 | 27.18 | 4,548 | -0.67(-2.41%) |
Jul 04, 2022 | 27.81 | 27.91 | 27.76 | 27.85 | 3,826 | +0.42(+1.53%) |
Jun 30, 2022 | 27.43 | 0 | -0.41(-1.47%) | |||
Jun 29, 2022 | 28.48 | 28.48 | 27.75 | 27.84 | 3,243 | -0.37(-1.31%) |
Jun 28, 2022 | 28.31 | 28.58 | 28.09 | 28.21 | 3,845 | +0.00(+0.00%) |
Jun 27, 2022 | 28.20 | 28.21 | 28.14 | 28.21 | 1,202 | +0.36(+1.29%) |
Jun 24, 2022 | 27.75 | 27.92 | 27.75 | 27.85 | 2,920 | +0.50(+1.83%) |
Jun 23, 2022 | 27.80 | 27.81 | 27.27 | 27.35 | 2,300 | -0.63(-2.25%) |
Jun 22, 2022 | 27.99 | 28.03 | 27.86 | 27.98 | 3,112 | -0.52(-1.82%) |
Jun 21, 2022 | 28.67 | 28.67 | 28.48 | 28.50 | 3,315 | +0.21(+0.74%) |
Jun 20, 2022 | 27.94 | 28.29 | 27.94 | 28.29 | 1,702 | +0.28(+1.00%) |
Jun 17, 2022 | 28.31 | 28.31 | 27.81 | 28.01 | 1,766 | -0.19(-0.67%) |
Jun 16, 2022 | 28.27 | 28.47 | 28.18 | 28.20 | 3,856 | -1.12(-3.82%) |
Jun 15, 2022 | 29.09 | 29.32 | 28.95 | 29.32 | 2,800 | +0.30(+1.03%) |
Jun 14, 2022 | 29.58 | 29.58 | 28.92 | 29.02 | 2,745 | -0.42(-1.43%) |
Jun 13, 2022 | 29.97 | 29.97 | 29.25 | 29.44 | 2,578 | -1.14(-3.73%) |
Jun 10, 2022 | 30.76 | 30.76 | 30.49 | 30.58 | 3,412 | -0.47(-1.51%) |
Jun 09, 2022 | 31.17 | 31.20 | 31.05 | 31.05 | 1,900 | -0.35(-1.11%) |
Jun 08, 2022 | 31.54 | 31.55 | 31.40 | 31.40 | 797 | -0.14(-0.44%) |
Jun 07, 2022 | 30.97 | 31.54 | 30.97 | 31.54 | 1,627 | +0.25(+0.80%) |
Jun 06, 2022 | 31.40 | 31.40 | 31.23 | 31.29 | 3,712 | +0.11(+0.35%) |
Jun 03, 2022 | 31.25 | 31.26 | 31.11 | 31.18 | 1,429 | -0.33(-1.05%) |
Jun 02, 2022 | 31.14 | 31.55 | 31.14 | 31.51 | 3,686 | +0.59(+1.91%) |
Jun 01, 2022 | 31.00 | 31.09 | 30.76 | 30.92 | 4,207 | +0.03(+0.10%) |
May 31, 2022 | 31.27 | 31.27 | 30.75 | 30.89 | 4,268 | -0.37(-1.18%) |
May 30, 2022 | 31.05 | 31.26 | 31.05 | 31.26 | 13,504 | +0.34(+1.10%) |
May 27, 2022 | 30.79 | 30.92 | 30.79 | 30.92 | 5,075 | +0.19(+0.62%) |
May 26, 2022 | 30.43 | 30.78 | 30.43 | 30.73 | 1,151 | +0.37(+1.22%) |
May 25, 2022 | 30.03 | 30.38 | 30.03 | 30.36 | 3,977 | +0.23(+0.76%) |
May 24, 2022 | 30.03 | 30.13 | 29.93 | 30.13 | 4,049 | +0.10(+0.33%) |
May 20, 2022 | 30.03 | 0 | -0.16(-0.53%) | |||
May 19, 2022 | 29.91 | 30.27 | 29.91 | 30.19 | 2,485 | +0.38(+1.27%) |
May 18, 2022 | 29.91 | 29.91 | 29.76 | 29.81 | 733 | -0.64(-2.10%) |
May 17, 2022 | 30.28 | 30.45 | 30.23 | 30.45 | 2,803 | +0.65(+2.18%) |
May 16, 2022 | 29.60 | 29.95 | 29.60 | 29.80 | 3,365 | +0.19(+0.64%) |
May 13, 2022 | 28.96 | 29.69 | 28.96 | 29.61 | 1,361 | +0.97(+3.39%) |
May 12, 2022 | 28.72 | 28.78 | 28.45 | 28.64 | 8,938 | -0.31(-1.07%) |
May 11, 2022 | 29.12 | 29.63 | 28.95 | 28.95 | 8,045 | +0.26(+0.91%) |
May 10, 2022 | 29.51 | 29.56 | 28.69 | 28.69 | 6,636 | -0.46(-1.58%) |
May 09, 2022 | 30.02 | 30.02 | 29.15 | 29.15 | 5,948 | -1.37(-4.49%) |
May 06, 2022 | 30.63 | 30.63 | 30.44 | 30.52 | 2,441 | -0.12(-0.39%) |
May 05, 2022 | 31.59 | 31.59 | 30.55 | 30.64 | 5,827 | -0.95(-3.01%) |
May 04, 2022 | 31.05 | 31.60 | 30.92 | 31.59 | 4,200 | +0.67(+2.17%) |
May 03, 2022 | 30.62 | 31.08 | 30.62 | 30.92 | 4,823 | +0.33(+1.08%) |
May 02, 2022 | 30.73 | 30.73 | 30.32 | 30.59 | 10,784 | -0.73(-2.33%) |
Apr 29, 2022 | 31.57 | 31.57 | 31.32 | 31.32 | 394 | -0.16(-0.51%) |
Apr 28, 2022 | 31.10 | 31.54 | 30.87 | 31.48 | 3,497 | +0.68(+2.21%) |
Apr 27, 2022 | 30.85 | 30.97 | 30.66 | 30.80 | 6,353 | +0.05(+0.16%) |
Apr 26, 2022 | 31.34 | 31.34 | 30.74 | 30.75 | 8,789 | -0.61(-1.95%) |
Apr 25, 2022 | 31.06 | 31.36 | 30.77 | 31.36 | 6,970 | -0.29(-0.92%) |
Apr 22, 2022 | 32.16 | 32.16 | 31.46 | 31.65 | 2,467 | -0.59(-1.83%) |
Apr 21, 2022 | 33.09 | 33.09 | 32.15 | 32.24 | 3,284 | -0.73(-2.21%) |
Apr 20, 2022 | 32.91 | 33.04 | 32.74 | 32.97 | 2,578 | +0.09(+0.27%) |
Apr 19, 2022 | 32.85 | 32.89 | 32.82 | 32.88 | 2,373 | +0.15(+0.46%) |
Apr 18, 2022 | 32.78 | 32.89 | 32.71 | 32.73 | 16,163 | +0.04(+0.12%) |
Apr 14, 2022 | 32.69 | 0 | -0.05(-0.15%) | |||
Apr 13, 2022 | 32.38 | 32.75 | 32.38 | 32.74 | 1,253 | +0.49(+1.52%) |
Apr 12, 2022 | 32.49 | 32.61 | 32.24 | 32.25 | 3,702 | +0.01(+0.03%) |
Apr 11, 2022 | 32.41 | 32.41 | 32.12 | 32.24 | 3,317 | -0.30(-0.92%) |
Apr 08, 2022 | 32.38 | 32.58 | 32.38 | 32.54 | 5,125 | +0.22(+0.68%) |
Apr 07, 2022 | 32.06 | 32.32 | 31.97 | 32.32 | 1,431 | +0.27(+0.84%) |
Apr 06, 2022 | 32.26 | 32.26 | 31.99 | 32.05 | 2,473 | -0.35(-1.08%) |
Apr 05, 2022 | 32.92 | 33.02 | 32.38 | 32.40 | 1,700 | -0.45(-1.37%) |
Apr 04, 2022 | 32.84 | 32.91 | 32.84 | 32.85 | 1,636 | +0.09(+0.27%) |
Apr 01, 2022 | 32.81 | 32.88 | 32.76 | 32.76 | 3,592 | -0.05(-0.15%) |
Mar 31, 2022 | 32.99 | 33.07 | 32.81 | 32.81 | 3,116 | -0.17(-0.52%) |
Mar 30, 2022 | 32.93 | 33.08 | 32.88 | 32.98 | 2,315 | +0.07(+0.21%) |
Mar 29, 2022 | 32.51 | 32.91 | 32.51 | 32.91 | 6,150 | +0.38(+1.17%) |
Mar 28, 2022 | 32.58 | 32.63 | 32.50 | 32.53 | 2,132 | -0.20(-0.61%) |
Mar 25, 2022 | 32.69 | 32.79 | 32.60 | 32.73 | 3,432 | -0.02(-0.06%) |
Mar 24, 2022 | 32.94 | 32.94 | 32.74 | 32.75 | 2,000 | -0.08(-0.24%) |
Mar 23, 2022 | 32.94 | 33.04 | 32.83 | 32.83 | 2,872 | -0.06(-0.18%) |
Mar 22, 2022 | 32.78 | 32.94 | 32.78 | 32.89 | 3,187 | +0.17(+0.52%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.58 | 32.72 | 5,028 | +0.20(+0.62%) |
Mar 18, 2022 | 32.25 | 32.61 | 32.25 | 32.52 | 4,373 | +0.11(+0.34%) |
Mar 17, 2022 | 31.98 | 32.41 | 31.98 | 32.41 | 9,174 | +0.56(+1.76%) |
Mar 16, 2022 | 31.51 | 31.85 | 31.38 | 31.85 | 3,234 | +0.54(+1.72%) |
Mar 15, 2022 | 30.92 | 31.31 | 30.90 | 31.31 | 25,956 | +0.14(+0.45%) |
Mar 14, 2022 | 31.81 | 31.81 | 31.11 | 31.17 | 2,636 | -0.72(-2.26%) |
Mar 11, 2022 | 32.01 | 32.04 | 31.89 | 31.89 | 11,378 | -0.31(-0.96%) |
Mar 10, 2022 | 31.86 | 32.20 | 31.86 | 32.20 | 3,351 | +0.23(+0.72%) |
Mar 09, 2022 | 31.70 | 31.98 | 31.66 | 31.97 | 4,004 | +0.35(+1.11%) |
Mar 08, 2022 | 31.58 | 31.92 | 31.58 | 31.62 | 3,118 | +0.21(+0.67%) |
Mar 07, 2022 | 31.68 | 31.72 | 31.41 | 31.41 | 5,287 | -0.18(-0.57%) |
Mar 04, 2022 | 31.62 | 31.62 | 31.46 | 31.59 | 2,952 | +0.05(+0.16%) |
Mar 03, 2022 | 31.58 | 31.64 | 31.43 | 31.54 | 9,832 | -0.23(-0.72%) |
Mar 02, 2022 | 31.60 | 31.77 | 31.56 | 31.77 | 7,087 | +0.25(+0.79%) |
Mar 01, 2022 | 31.55 | 31.72 | 31.36 | 31.52 | 6,294 | +0.10(+0.32%) |
Feb 28, 2022 | 31.18 | 31.42 | 31.16 | 31.42 | 3,285 | +0.20(+0.64%) |
Feb 25, 2022 | 30.88 | 31.22 | 30.98 | 31.22 | 4,784 | +0.36(+1.17%) |
Feb 24, 2022 | 30.60 | 30.86 | 30.55 | 30.86 | 4,443 | +0.08(+0.26%) |
Feb 23, 2022 | 30.99 | 31.10 | 30.78 | 30.78 | 2,004 | -0.11(-0.36%) |
Feb 22, 2022 | 31.02 | 31.08 | 30.89 | 30.89 | 3,255 | -0.36(-1.15%) |
Feb 18, 2022 | 31.25 | 0 | -0.28(-0.89%) | |||
Feb 17, 2022 | 31.74 | 31.75 | 31.53 | 31.53 | 1,643 | -0.40(-1.25%) |
Feb 16, 2022 | 31.80 | 31.93 | 31.77 | 31.93 | 2,547 | +0.14(+0.44%) |
Feb 15, 2022 | 31.59 | 31.85 | 31.59 | 31.79 | 3,504 | +0.20(+0.63%) |
Feb 14, 2022 | 31.70 | 31.78 | 31.53 | 31.59 | 4,343 | -0.16(-0.50%) |
Feb 11, 2022 | 31.79 | 31.96 | 31.59 | 31.75 | 1,804 | +0.05(+0.16%) |
Feb 10, 2022 | 31.51 | 32.07 | 31.51 | 31.70 | 5,942 | -0.12(-0.38%) |
Feb 09, 2022 | 31.77 | 31.84 | 31.72 | 31.82 | 4,163 | +0.62(+1.99%) |
Feb 08, 2022 | 30.98 | 31.23 | 30.95 | 31.20 | 2,470 | +0.16(+0.52%) |
Feb 07, 2022 | 30.74 | 31.15 | 30.74 | 31.04 | 6,056 | +0.02(+0.06%) |
Feb 04, 2022 | 31.04 | 31.13 | 30.94 | 31.02 | 5,596 | +0.16(+0.52%) |
Feb 03, 2022 | 30.90 | 30.98 | 30.86 | 1,675 | -0.37(-1.18%) | |
Feb 02, 2022 | 31.43 | 31.43 | 31.20 | 31.23 | 6,564 | -0.03(-0.10%) |
Feb 01, 2022 | 31.08 | 31.27 | 30.91 | 31.26 | 6,099 | +0.43(+1.39%) |
Jan 31, 2022 | 30.41 | 30.89 | 30.83 | 4,645 | +0.61(+2.02%) | |
Jan 28, 2022 | 29.92 | 30.22 | 29.92 | 30.22 | 2,895 | +0.31(+1.04%) |
Jan 27, 2022 | 30.22 | 30.40 | 29.86 | 29.91 | 9,294 | -0.58(-1.90%) |
Jan 26, 2022 | 30.46 | 30.49 | 30.46 | 30.49 | 1,395 | +0.43(+1.43%) |
Jan 25, 2022 | 29.77 | 30.15 | 29.69 | 30.06 | 2,595 | +0.21(+0.70%) |
Jan 24, 2022 | 29.56 | 29.85 | 29.04 | 29.85 | 14,282 | -0.25(-0.83%) |
Jan 21, 2022 | 30.21 | 30.21 | 30.07 | 30.10 | 3,233 | -0.70(-2.27%) |
Jan 20, 2022 | 31.10 | 31.25 | 30.80 | 30.80 | 7,026 | -0.22(-0.71%) |
Jan 19, 2022 | 31.09 | 31.10 | 30.98 | 31.02 | 5,783 | +0.07(+0.23%) |
Jan 18, 2022 | 31.12 | 31.12 | 30.85 | 30.95 | 3,182 | -0.29(-0.93%) |
Jan 17, 2022 | 31.18 | 31.24 | 31.18 | 31.24 | 839 | +0.23(+0.74%) |
Jan 14, 2022 | 30.80 | 31.03 | 30.80 | 31.01 | 638 | -0.24(-0.77%) |
Jan 13, 2022 | 31.39 | 31.40 | 31.22 | 31.25 | 6,300 | -0.04(-0.13%) |
Jan 12, 2022 | 31.38 | 31.38 | 31.13 | 31.29 | 2,199 | +0.17(+0.55%) |
Jan 11, 2022 | 30.70 | 31.12 | 30.70 | 31.12 | 3,289 | +0.55(+1.80%) |
Jan 10, 2022 | 30.77 | 30.77 | 30.32 | 30.57 | 4,437 | -0.23(-0.75%) |
Jan 07, 2022 | 30.89 | 30.95 | 30.63 | 30.80 | 8,632 | -0.06(-0.19%) |
Jan 06, 2022 | 30.90 | 30.95 | 30.81 | 30.86 | 2,820 | -0.05(-0.16%) |
Jan 05, 2022 | 31.39 | 31.45 | 30.91 | 30.91 | 6,351 | -0.47(-1.50%) |
Jan 04, 2022 | 31.50 | 31.50 | 31.22 | 31.38 | 7,208 | +0.06(+0.19%) |
Dec 31, 2021 | 31.32 | 31.32 | 31.32 | 0 | -0.04(-0.13%) | |
Dec 30, 2021 | 31.48 | 31.48 | 31.36 | 31.36 | 2,845 | +0.05(+0.16%) |
Dec 29, 2021 | 31.25 | 31.40 | 31.25 | 31.31 | 3,295 | +0.06(+0.19%) |
Dec 24, 2021 | 31.25 | 31.25 | 31.25 | 0 | +0.11(+0.35%) | |
Dec 23, 2021 | 30.97 | 31.20 | 30.97 | 31.14 | 1,825 | +0.18(+0.58%) |
Dec 22, 2021 | 30.69 | 30.96 | 30.69 | 30.96 | 1,520 | +0.23(+0.75%) |
Dec 21, 2021 | 30.61 | 30.76 | 30.61 | 30.73 | 4,696 | +0.68(+2.26%) |
Dec 20, 2021 | 30.00 | 30.05 | 29.83 | 30.05 | 1,031 | -0.53(-1.73%) |
Dec 17, 2021 | 30.47 | 30.58 | 30.35 | 30.58 | 3,306 | +0.25(+0.82%) |
Dec 16, 2021 | 30.51 | 30.65 | 30.33 | 30.33 | 8,846 | +0.03(+0.10%) |
Dec 15, 2021 | 30.11 | 30.30 | 29.83 | 30.30 | 4,690 | +0.15(+0.50%) |
Dec 14, 2021 | 30.21 | 30.22 | 30.09 | 30.15 | 4,205 | -0.34(-1.12%) |
Dec 13, 2021 | 30.71 | 30.71 | 30.35 | 30.49 | 2,032 | -0.16(-0.52%) |
Dec 10, 2021 | 30.99 | 30.99 | 30.61 | 30.65 | 3,860 | -0.18(-0.58%) |
Dec 09, 2021 | 31.01 | 31.01 | 30.77 | 30.83 | 1,621 | -0.32(-1.03%) |
Dec 08, 2021 | 31.38 | 31.38 | 31.11 | 31.15 | 2,772 | -0.26(-0.83%) |
Dec 07, 2021 | 31.42 | 31.46 | 31.36 | 31.41 | 1,109 | +0.53(+1.72%) |
Dec 06, 2021 | 30.47 | 30.89 | 30.47 | 30.88 | 2,994 | +0.51(+1.68%) |
Dec 03, 2021 | 30.70 | 30.70 | 30.26 | 30.37 | 1,926 | -0.37(-1.20%) |
Dec 02, 2021 | 30.69 | 30.76 | 30.69 | 30.74 | 3,093 | +0.28(+0.92%) |
Dec 01, 2021 | 30.97 | 31.28 | 30.41 | 30.46 | 5,951 | -0.45(-1.46%) |
Nov 30, 2021 | 31.37 | 31.37 | 30.72 | 30.91 | 1,984 | -0.69(-2.18%) |
Nov 29, 2021 | 31.46 | 31.66 | 31.46 | 31.60 | 3,132 | +0.10(+0.32%) |
Nov 26, 2021 | 31.67 | 31.67 | 31.38 | 31.50 | 3,117 | -0.73(-2.26%) |
Nov 25, 2021 | 32.17 | 32.24 | 32.17 | 32.23 | 2,615 | +0.07(+0.22%) |
Nov 24, 2021 | 31.91 | 32.16 | 31.91 | 32.16 | 8,155 | +0.17(+0.53%) |
Nov 23, 2021 | 32.12 | 32.25 | 31.99 | 31.99 | 1,427 | -0.28(-0.87%) |
Nov 22, 2021 | 32.16 | 32.27 | 32.11 | 32.27 | 2,264 | -0.12(-0.37%) |
Nov 19, 2021 | 32.42 | 32.46 | 32.35 | 32.39 | 1,554 | -0.12(-0.37%) |
Nov 18, 2021 | 32.60 | 32.51 | 32.51 | 32.51 | 1,641 | -0.27(-0.82%) |
Nov 17, 2021 | 32.93 | 32.93 | 32.78 | 32.78 | 602 | -0.12(-0.36%) |
Nov 16, 2021 | 32.80 | 32.93 | 32.80 | 32.90 | 2,130 | +0.04(+0.12%) |
Nov 15, 2021 | 32.85 | 32.92 | 32.85 | 32.86 | 2,301 | -0.15(-0.45%) |
Nov 12, 2021 | 33.00 | 33.02 | 32.99 | 33.01 | 842 | +0.07(+0.21%) |
Nov 11, 2021 | 32.75 | 32.96 | 32.75 | 32.94 | 2,881 | +0.35(+1.07%) |
Nov 10, 2021 | 32.91 | 32.59 | 1,295 | -0.29(-0.88%) | ||
Nov 09, 2021 | 32.99 | 32.99 | 32.78 | 32.88 | 1,778 | -0.03(-0.09%) |
Nov 08, 2021 | 32.80 | 32.94 | 32.80 | 32.91 | 1,298 | +0.30(+0.92%) |
Nov 05, 2021 | 32.42 | 32.61 | 32.32 | 32.61 | 2,400 | +0.36(+1.12%) |
Nov 04, 2021 | 32.40 | 32.40 | 32.22 | 32.25 | 2,132 | -0.12(-0.37%) |
Nov 03, 2021 | 32.22 | 32.38 | 32.20 | 32.37 | 3,478 | +0.22(+0.68%) |
Nov 02, 2021 | 32.26 | 32.26 | 32.07 | 32.15 | 2,373 | -0.11(-0.34%) |
Nov 01, 2021 | 32.26 | 32.26 | 32.15 | 32.26 | 1,221 | +0.27(+0.84%) |
Oct 29, 2021 | 32.16 | 32.16 | 31.99 | 31.99 | 1,402 | -0.28(-0.87%) |
Oct 28, 2021 | 32.01 | 32.28 | 32.01 | 32.27 | 5,766 | +0.27(+0.84%) |
Oct 27, 2021 | 32.33 | 32.35 | 32.00 | 32.00 | 7,105 | -0.39(-1.20%) |
Oct 26, 2021 | 32.47 | 32.39 | 2,209 | -0.20(-0.61%) | ||
Oct 25, 2021 | 32.47 | 32.66 | 32.47 | 32.59 | 4,836 | +0.26(+0.80%) |
Oct 22, 2021 | 32.41 | 32.50 | 32.23 | 32.33 | 6,581 | +0.01(+0.03%) |
Oct 21, 2021 | 32.25 | 32.34 | 32.25 | 32.32 | 2,707 | +0.02(+0.06%) |
Oct 20, 2021 | 32.26 | 32.30 | 32.25 | 32.30 | 1,625 | +0.17(+0.53%) |
Oct 19, 2021 | 32.05 | 32.15 | 32.05 | 32.13 | 3,537 | +0.22(+0.69%) |
Oct 18, 2021 | 31.89 | 31.91 | 31.89 | 31.91 | 2,435 | -0.06(-0.19%) |
Oct 15, 2021 | 32.08 | 32.08 | 31.95 | 31.97 | 1,616 | -0.03(-0.09%) |
Oct 14, 2021 | 32.00 | 32.07 | 32.00 | 32.00 | 1,778 | +0.35(+1.11%) |
Oct 13, 2021 | 31.36 | 31.67 | 31.36 | 31.65 | 6,766 | +0.36(+1.15%) |
Oct 12, 2021 | 31.14 | 31.29 | 31.14 | 31.29 | 8,839 | +0.14(+0.45%) |
Oct 08, 2021 | 31.15 | 31.15 | 31.15 | 0 | -0.10(-0.32%) | |
Oct 07, 2021 | 31.00 | 31.31 | 31.00 | 31.25 | 2,732 | +0.46(+1.49%) |
Oct 06, 2021 | 30.64 | 30.79 | 30.47 | 30.79 | 5,561 | -0.09(-0.29%) |
Oct 05, 2021 | 30.72 | 30.88 | 30.69 | 30.88 | 1,677 | +0.28(+0.92%) |
Oct 04, 2021 | 30.86 | 30.86 | 30.55 | 30.60 | 3,468 | -0.33(-1.07%) |
Oct 01, 2021 | 30.86 | 30.95 | 30.70 | 30.93 | 2,017 | +0.01(+0.03%) |
Sep 30, 2021 | 30.78 | 30.93 | 30.76 | 30.92 | 1,410 | +0.05(+0.16%) |
Sep 29, 2021 | 31.01 | 31.02 | 30.87 | 30.87 | 7,409 | -0.14(-0.45%) |
Sep 28, 2021 | 31.32 | 31.32 | 31.01 | 31.01 | 4,000 | -0.54(-1.71%) |
Sep 27, 2021 | 31.49 | 31.57 | 31.49 | 31.55 | 2,366 | +0.10(+0.32%) |
Sep 24, 2021 | 31.46 | 31.49 | 31.45 | 31.45 | 1,382 | -0.24(-0.76%) |
Sep 23, 2021 | 31.75 | 31.80 | 31.69 | 31.69 | 3,470 | -0.02(-0.06%) |
Sep 22, 2021 | 31.68 | 31.80 | 31.68 | 31.71 | 1,913 | +0.30(+0.96%) |
Sep 21, 2021 | 31.48 | 31.56 | 31.35 | 31.41 | 5,048 | +0.09(+0.29%) |
Sep 20, 2021 | 31.46 | 31.48 | 31.04 | 31.32 | 2,049 | -0.59(-1.85%) |
Sep 17, 2021 | 31.97 | 31.97 | 31.83 | 31.91 | 6,136 | -0.11(-0.34%) |
Sep 16, 2021 | 31.98 | 32.06 | 31.98 | 32.02 | 1,632 | -0.12(-0.37%) |
Sep 15, 2021 | 32.12 | 32.15 | 32.09 | 32.14 | 3,255 | +0.22(+0.69%) |
Sep 14, 2021 | 32.04 | 32.07 | 31.92 | 31.92 | 4,734 | -0.09(-0.28%) |
Sep 13, 2021 | 32.05 | 32.05 | 31.99 | 32.01 | 2,880 | +0.02(+0.06%) |
Sep 10, 2021 | 32.08 | 32.12 | 31.98 | 31.99 | 5,927 | -0.01(-0.03%) |
Sep 09, 2021 | 32.04 | 32.05 | 31.91 | 32.00 | 3,315 | -0.03(-0.09%) |
Sep 08, 2021 | 31.98 | 32.03 | 31.96 | 32.03 | 1,750 | -0.12(-0.37%) |
Sep 07, 2021 | 32.24 | 32.24 | 32.15 | 32.15 | 2,877 | -0.12(-0.37%) |
Sep 03, 2021 | 32.27 | 32.27 | 32.27 | 0 | +0.12(+0.37%) | |
Sep 02, 2021 | 32.17 | 32.17 | 32.10 | 32.15 | 3,020 | +0.12(+0.37%) |