Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.07 | 19.26 | 18.97 | 18.98 | 1,042,742 | -0.16(-0.85%) |
Sep 29, 2022 | 19.01 | 19.15 | 18.81 | 19.14 | 1,099,023 | -0.28(-1.43%) |
Sep 28, 2022 | 18.96 | 19.46 | 18.89 | 19.42 | 546,974 | +0.44(+2.32%) |
Sep 27, 2022 | 19.21 | 19.32 | 18.86 | 18.98 | 685,032 | -0.32(-1.64%) |
Sep 26, 2022 | 19.41 | 19.60 | 19.20 | 19.30 | 538,620 | -0.41(-2.09%) |
Sep 23, 2022 | 19.93 | 19.93 | 19.55 | 19.71 | 728,359 | -0.79(-3.88%) |
Sep 22, 2022 | 20.69 | 20.71 | 20.40 | 20.50 | 712,513 | +0.04(+0.19%) |
Sep 21, 2022 | 20.83 | 20.90 | 20.45 | 20.46 | 719,820 | -0.45(-2.15%) |
Sep 20, 2022 | 21.01 | 21.05 | 20.75 | 20.91 | 359,975 | -0.50(-2.33%) |
Sep 19, 2022 | 21.10 | 21.41 | 21.06 | 21.41 | 337,845 | +0.12(+0.54%) |
Sep 16, 2022 | 21.18 | 21.35 | 21.14 | 21.30 | 267,945 | -0.13(-0.63%) |
Sep 15, 2022 | 21.34 | 21.59 | 21.33 | 21.43 | 353,169 | +0.07(+0.31%) |
Sep 14, 2022 | 21.32 | 21.45 | 21.24 | 21.36 | 202,406 | +0.15(+0.72%) |
Sep 13, 2022 | 21.53 | 21.71 | 21.20 | 21.21 | 288,415 | -0.79(-3.57%) |
Sep 12, 2022 | 21.90 | 22.09 | 21.90 | 22.00 | 387,423 | +0.45(+2.09%) |
Sep 09, 2022 | 21.48 | 21.57 | 21.41 | 21.55 | 214,474 | +0.55(+2.60%) |
Sep 08, 2022 | 20.61 | 21.02 | 20.58 | 21.00 | 379,464 | +0.01(+0.05%) |
Sep 07, 2022 | 20.52 | 21.00 | 20.51 | 20.99 | 333,245 | +0.51(+2.48%) |
Sep 06, 2022 | 20.64 | 20.72 | 20.44 | 20.48 | 592,928 | -0.01(-0.05%) |
Sep 02, 2022 | 20.91 | 21.13 | 20.43 | 20.49 | 614,599 | -0.26(-1.25%) |
Sep 01, 2022 | 20.74 | 20.78 | 20.53 | 20.75 | 318,044 | -0.10(-0.46%) |
Aug 31, 2022 | 20.95 | 21.09 | 20.83 | 20.85 | 359,297 | -0.25(-1.18%) |
Aug 30, 2022 | 21.33 | 21.34 | 21.06 | 21.10 | 438,112 | -0.11(-0.50%) |
Aug 29, 2022 | 21.15 | 21.30 | 21.07 | 21.20 | 204,457 | +0.08(+0.36%) |
Aug 26, 2022 | 21.68 | 21.73 | 21.12 | 21.13 | 390,252 | -0.57(-2.65%) |
Aug 25, 2022 | 21.52 | 21.71 | 21.48 | 21.70 | 105,567 | +0.12(+0.58%) |
Aug 24, 2022 | 21.47 | 21.66 | 21.44 | 21.58 | 268,928 | -0.08(-0.35%) |
Aug 23, 2022 | 21.66 | 21.81 | 21.60 | 21.65 | 478,406 | -0.04(-0.18%) |
Aug 22, 2022 | 21.79 | 21.79 | 21.65 | 21.69 | 381,705 | -0.38(-1.74%) |
Aug 19, 2022 | 22.18 | 22.18 | 22.01 | 22.07 | 367,547 | -0.36(-1.62%) |
Aug 18, 2022 | 22.63 | 22.63 | 22.37 | 22.44 | 348,842 | -0.21(-0.93%) |
Aug 17, 2022 | 22.55 | 22.76 | 22.55 | 22.65 | 349,485 | -0.16(-0.71%) |
Aug 16, 2022 | 22.69 | 22.87 | 22.69 | 22.81 | 287,725 | +0.14(+0.63%) |
Aug 15, 2022 | 22.60 | 22.68 | 22.51 | 22.67 | 840,869 | -0.16(-0.71%) |
Aug 12, 2022 | 22.70 | 22.84 | 22.62 | 22.83 | 213,116 | +0.16(+0.72%) |
Aug 11, 2022 | 22.87 | 22.89 | 22.62 | 22.67 | 361,514 | +0.04(+0.17%) |
Aug 10, 2022 | 22.64 | 22.72 | 22.57 | 22.63 | 405,997 | +0.32(+1.42%) |
Aug 09, 2022 | 22.31 | 22.46 | 22.29 | 22.31 | 339,379 | +0.25(+1.13%) |
Aug 08, 2022 | 22.08 | 22.21 | 22.04 | 22.06 | 288,076 | +0.12(+0.57%) |
Aug 05, 2022 | 21.76 | 21.97 | 21.74 | 21.94 | 1,742,451 | +0.07(+0.31%) |
Aug 04, 2022 | 21.75 | 21.91 | 21.74 | 21.87 | 615,873 | +0.15(+0.71%) |
Aug 03, 2022 | 21.70 | 21.76 | 21.57 | 21.72 | 398,264 | +0.20(+0.93%) |
Aug 02, 2022 | 21.73 | 21.73 | 21.52 | 21.52 | 438,972 | -0.17(-0.79%) |
Aug 01, 2022 | 21.80 | 21.84 | 21.59 | 21.69 | 460,397 | -0.28(-1.26%) |
Jul 29, 2022 | 21.70 | 21.98 | 21.65 | 21.97 | 483,880 | +0.33(+1.50%) |
Jul 28, 2022 | 21.45 | 21.67 | 21.26 | 21.64 | 645,942 | -0.20(-0.92%) |
Jul 27, 2022 | 21.55 | 21.90 | 21.46 | 21.84 | 465,310 | +0.54(+2.52%) |
Jul 26, 2022 | 21.33 | 21.44 | 21.26 | 21.31 | 394,878 | -0.29(-1.33%) |
Jul 25, 2022 | 21.58 | 21.63 | 21.43 | 21.59 | 731,923 | +0.28(+1.30%) |
Jul 22, 2022 | 21.36 | 21.53 | 21.25 | 21.32 | 761,848 | +0.00(+0.00%) |
Jul 21, 2022 | 21.13 | 21.37 | 21.10 | 21.32 | 703,742 | +0.14(+0.68%) |
Jul 20, 2022 | 21.42 | 21.43 | 21.01 | 21.17 | 653,268 | -0.55(-2.51%) |
Jul 19, 2022 | 21.59 | 21.82 | 21.59 | 21.72 | 732,249 | +0.82(+3.94%) |
Jul 18, 2022 | 21.01 | 21.20 | 20.87 | 20.90 | 1,783,106 | -0.02(-0.09%) |
Jul 15, 2022 | 20.78 | 21.00 | 20.66 | 20.91 | 688,317 | +0.37(+1.82%) |
Jul 14, 2022 | 20.35 | 20.56 | 20.23 | 20.54 | 1,785,493 | -0.43(-2.05%) |
Jul 13, 2022 | 20.74 | 21.10 | 20.73 | 20.97 | 879,335 | +0.04(+0.18%) |
Jul 12, 2022 | 20.92 | 21.16 | 20.89 | 20.93 | 1,494,331 | -0.42(-1.97%) |
Jul 11, 2022 | 21.38 | 21.50 | 21.31 | 21.36 | 617,807 | -0.28(-1.28%) |
Jul 08, 2022 | 21.62 | 21.73 | 21.50 | 21.63 | 1,550,849 | -0.06(-0.27%) |
Jul 07, 2022 | 21.58 | 21.71 | 21.58 | 21.69 | 753,163 | +0.27(+1.25%) |
Jul 06, 2022 | 21.40 | 21.46 | 21.22 | 21.42 | 709,509 | -0.41(-1.89%) |
Jul 05, 2022 | 21.71 | 21.83 | 21.46 | 21.83 | 1,201,302 | -0.80(-3.55%) |
Jul 01, 2022 | 22.19 | 22.65 | 22.10 | 22.64 | 750,233 | +0.31(+1.37%) |
Jun 30, 2022 | 21.88 | 22.38 | 21.81 | 22.33 | 920,215 | -0.04(-0.17%) |
Jun 29, 2022 | 22.57 | 22.57 | 22.34 | 22.37 | 719,792 | -0.25(-1.10%) |
Jun 28, 2022 | 22.92 | 23.02 | 22.61 | 22.62 | 742,786 | -0.09(-0.38%) |
Jun 27, 2022 | 22.65 | 22.88 | 22.58 | 22.71 | 651,292 | -0.14(-0.63%) |
Jun 24, 2022 | 22.47 | 22.86 | 22.47 | 22.85 | 750,143 | +0.50(+2.23%) |
Jun 23, 2022 | 22.25 | 22.37 | 22.04 | 22.35 | 763,846 | +0.06(+0.26%) |
Jun 22, 2022 | 22.20 | 22.56 | 22.16 | 22.29 | 1,170,283 | -0.16(-0.72%) |
Jun 21, 2022 | 22.59 | 22.63 | 22.46 | 22.46 | 574,351 | +0.19(+0.86%) |
Jun 17, 2022 | 22.37 | 22.48 | 22.12 | 22.27 | 920,180 | +0.03(+0.13%) |
Jun 16, 2022 | 22.05 | 22.39 | 22.01 | 22.24 | 1,238,180 | -0.10(-0.43%) |
Jun 15, 2022 | 22.29 | 22.49 | 21.93 | 22.33 | 973,500 | +0.49(+2.24%) |
Jun 14, 2022 | 22.17 | 22.26 | 21.66 | 21.84 | 1,090,468 | -0.36(-1.64%) |
Jun 13, 2022 | 22.35 | 22.46 | 22.14 | 22.21 | 1,132,202 | -0.73(-3.17%) |
Jun 10, 2022 | 23.07 | 23.07 | 22.80 | 22.94 | 1,797,717 | -0.90(-3.78%) |
Jun 09, 2022 | 24.26 | 24.32 | 23.82 | 23.84 | 614,417 | -0.70(-2.84%) |
Jun 08, 2022 | 24.66 | 24.74 | 24.51 | 24.53 | 445,832 | -0.30(-1.22%) |
Jun 07, 2022 | 24.60 | 24.86 | 24.56 | 24.83 | 488,360 | +0.18(+0.73%) |
Jun 06, 2022 | 24.75 | 24.82 | 24.59 | 24.66 | 403,965 | +0.18(+0.73%) |
Jun 03, 2022 | 24.41 | 24.53 | 24.38 | 24.48 | 664,143 | -0.24(-0.96%) |
Jun 02, 2022 | 24.43 | 24.71 | 24.32 | 24.71 | 854,704 | +0.35(+1.43%) |
Jun 01, 2022 | 24.69 | 24.70 | 24.27 | 24.36 | 1,455,065 | -0.42(-1.68%) |
May 31, 2022 | 24.83 | 24.92 | 24.71 | 24.78 | 767,850 | -0.26(-1.06%) |
May 27, 2022 | 24.95 | 25.06 | 24.87 | 25.04 | 322,207 | +0.12(+0.49%) |
May 26, 2022 | 24.80 | 24.99 | 24.79 | 24.92 | 582,851 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.64 | 856,969 | +0.18(+0.73%) |
May 24, 2022 | 24.24 | 24.54 | 24.18 | 24.46 | 959,605 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.16 | 23.85 | 24.14 | 1,476,058 | +0.58(+2.44%) |
May 20, 2022 | 23.61 | 23.65 | 23.26 | 23.56 | 740,789 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.49 | 23.16 | 23.33 | 1,519,219 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.46 | 23.05 | 23.08 | 763,228 | -0.37(-1.57%) |
May 17, 2022 | 23.31 | 23.45 | 23.21 | 23.45 | 2,086,192 | +0.57(+2.48%) |
May 16, 2022 | 22.78 | 23.00 | 22.65 | 22.88 | 509,890 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.79 | 22.46 | 22.75 | 469,025 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,683 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.08 | 22.53 | 22.54 | 849,856 | +0.03(+0.13%) |
May 10, 2022 | 22.75 | 22.77 | 22.35 | 22.51 | 1,044,556 | +0.13(+0.59%) |
May 09, 2022 | 22.57 | 22.69 | 22.33 | 22.38 | 760,079 | -0.57(-2.47%) |
May 06, 2022 | 23.06 | 23.06 | 22.77 | 22.95 | 2,545,324 | -0.12(-0.53%) |
May 05, 2022 | 23.42 | 23.43 | 22.87 | 23.07 | 734,843 | -0.82(-3.44%) |
May 04, 2022 | 23.45 | 23.94 | 23.22 | 23.89 | 1,040,377 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,250 | +0.39(+1.68%) |
May 02, 2022 | 23.16 | 23.22 | 22.83 | 23.10 | 787,310 | -0.09(-0.41%) |
Apr 29, 2022 | 23.51 | 23.61 | 23.16 | 23.19 | 918,368 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.45 | 22.98 | 23.42 | 654,604 | +0.34(+1.47%) |
Apr 27, 2022 | 23.06 | 23.26 | 23.01 | 23.08 | 785,253 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.58 | 23.13 | 23.13 | 916,810 | -1.00(-4.15%) |
Apr 25, 2022 | 23.98 | 24.16 | 23.75 | 24.13 | 1,210,088 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,077 | -0.36(-1.47%) |
Apr 21, 2022 | 24.92 | 24.94 | 24.30 | 24.39 | 744,614 | -0.25(-1.00%) |
Apr 20, 2022 | 24.75 | 24.78 | 24.54 | 24.64 | 439,464 | +0.14(+0.58%) |
Apr 19, 2022 | 24.25 | 24.50 | 24.25 | 24.49 | 396,972 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.24 | 24.31 | 456,615 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,435 | +0.04(+0.16%) |
Apr 13, 2022 | 24.09 | 24.36 | 24.09 | 24.32 | 453,558 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.31 | 23.95 | 23.99 | 634,119 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.43 | 24.15 | 24.16 | 738,979 | -0.14(-0.58%) |
Apr 08, 2022 | 24.24 | 24.41 | 24.18 | 24.31 | 710,129 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.94 | 24.16 | 853,130 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.23 | 23.91 | 24.10 | 923,402 | -0.19(-0.78%) |
Apr 05, 2022 | 24.48 | 24.56 | 24.24 | 24.29 | 925,022 | +0.01(+0.04%) |
Apr 04, 2022 | 24.08 | 24.31 | 24.06 | 24.28 | 606,169 | -0.09(-0.35%) |
Apr 01, 2022 | 24.34 | 24.39 | 24.15 | 24.36 | 688,684 | +0.33(+1.37%) |
Mar 31, 2022 | 24.39 | 24.45 | 24.03 | 24.03 | 722,864 | -0.52(-2.11%) |
Mar 30, 2022 | 24.54 | 24.66 | 24.43 | 24.55 | 838,690 | -0.11(-0.46%) |
Mar 29, 2022 | 24.63 | 24.70 | 24.44 | 24.66 | 880,606 | +0.82(+3.44%) |
Mar 28, 2022 | 23.74 | 23.85 | 23.60 | 23.84 | 653,624 | +0.17(+0.72%) |
Mar 25, 2022 | 23.57 | 23.72 | 23.50 | 23.67 | 549,042 | +0.07(+0.28%) |
Mar 24, 2022 | 23.48 | 23.66 | 23.44 | 23.61 | 867,110 | +0.09(+0.40%) |
Mar 23, 2022 | 23.58 | 23.68 | 23.49 | 23.51 | 838,541 | -0.63(-2.62%) |
Mar 22, 2022 | 23.97 | 24.17 | 23.94 | 24.15 | 628,551 | +0.33(+1.39%) |
Mar 21, 2022 | 24.01 | 24.03 | 23.73 | 23.82 | 1,208,716 | -0.24(-0.98%) |
Mar 18, 2022 | 23.65 | 24.09 | 23.62 | 24.05 | 1,228,680 | -0.03(-0.12%) |
Mar 17, 2022 | 23.74 | 24.17 | 23.74 | 24.08 | 1,172,113 | +0.16(+0.67%) |
Mar 16, 2022 | 23.65 | 24.08 | 23.35 | 23.92 | 2,179,468 | +0.56(+2.38%) |
Mar 15, 2022 | 23.33 | 23.45 | 23.11 | 23.36 | 2,018,959 | +0.26(+1.14%) |
Mar 14, 2022 | 23.20 | 23.35 | 23.01 | 23.10 | 1,176,097 | +0.38(+1.66%) |
Mar 11, 2022 | 23.27 | 23.32 | 22.72 | 22.72 | 1,965,415 | -0.26(-1.15%) |
Mar 10, 2022 | 22.89 | 22.86 | 22.98 | 2,028,361 | -0.32(-1.38%) | |
Mar 09, 2022 | 23.03 | 23.53 | 22.95 | 23.31 | 2,855,411 | +1.01(+4.53%) |
Mar 08, 2022 | 22.24 | 22.81 | 21.80 | 22.30 | 3,716,097 | +1.09(+5.16%) |
Mar 07, 2022 | 21.88 | 21.93 | 21.04 | 21.20 | 3,525,930 | -0.73(-3.32%) |
Mar 04, 2022 | 22.04 | 22.09 | 21.63 | 21.93 | 1,959,880 | -0.84(-3.69%) |
Mar 03, 2022 | 23.14 | 23.16 | 22.63 | 22.77 | 1,828,461 | -0.92(-3.87%) |
Mar 02, 2022 | 23.68 | 23.81 | 23.55 | 23.68 | 2,276,660 | +0.50(+2.16%) |
Mar 01, 2022 | 23.94 | 23.97 | 22.97 | 23.18 | 2,498,964 | -0.96(-3.99%) |
Feb 28, 2022 | 24.06 | 24.52 | 23.98 | 24.15 | 2,522,147 | -0.53(-2.14%) |
Feb 25, 2022 | 24.29 | 24.68 | 24.35 | 24.67 | 2,631,810 | +0.81(+3.40%) |
Feb 24, 2022 | 23.14 | 23.93 | 23.11 | 23.86 | 3,740,014 | -0.27(-1.13%) |
Feb 23, 2022 | 24.73 | 24.74 | 24.09 | 24.14 | 2,056,556 | -0.30(-1.24%) |
Feb 22, 2022 | 24.49 | 24.70 | 24.25 | 24.44 | 2,023,256 | -0.34(-1.37%) |
Feb 18, 2022 | 24.78 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.21 | 25.22 | 24.91 | 24.94 | 1,409,680 | -0.47(-1.86%) |
Feb 16, 2022 | 25.15 | 25.46 | 25.15 | 25.41 | 1,352,781 | +0.13(+0.52%) |
Feb 15, 2022 | 25.12 | 25.32 | 25.07 | 25.28 | 1,213,128 | +0.59(+2.41%) |
Feb 14, 2022 | 24.90 | 24.92 | 24.50 | 24.68 | 1,790,056 | -0.29(-1.17%) |
Feb 11, 2022 | 25.57 | 25.66 | 24.89 | 24.98 | 4,079,533 | -0.78(-3.04%) |
Feb 10, 2022 | 25.68 | 26.13 | 25.67 | 25.76 | 2,531,049 | -0.08(-0.33%) |
Feb 09, 2022 | 25.78 | 25.87 | 25.77 | 25.84 | 1,275,326 | +0.41(+1.60%) |
Feb 08, 2022 | 25.24 | 25.44 | 25.21 | 25.44 | 1,124,763 | +0.36(+1.43%) |
Feb 07, 2022 | 25.14 | 25.27 | 25.05 | 25.08 | 2,066,497 | -0.33(-1.30%) |
Feb 04, 2022 | 25.21 | 25.52 | 25.15 | 25.41 | 1,922,123 | +0.04(+0.15%) |
Feb 03, 2022 | 25.46 | 25.33 | 25.37 | 1,947,953 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.35 | 25.39 | 25.20 | 25.35 | 1,434,430 | +0.08(+0.30%) |
Feb 01, 2022 | 25.16 | 25.31 | 25.04 | 25.28 | 1,330,349 | +0.38(+1.52%) |
Jan 31, 2022 | 24.54 | 24.96 | 24.90 | 2,177,360 | +0.13(+0.53%) | |
Jan 28, 2022 | 24.62 | 24.84 | 24.45 | 24.77 | 1,406,667 | +0.10(+0.42%) |
Jan 27, 2022 | 24.88 | 24.98 | 24.58 | 24.66 | 2,341,629 | +0.09(+0.38%) |
Jan 26, 2022 | 24.96 | 24.99 | 24.44 | 24.57 | 2,105,129 | -0.03(-0.12%) |
Jan 25, 2022 | 24.42 | 24.72 | 24.20 | 24.60 | 2,791,967 | -0.17(-0.69%) |
Jan 24, 2022 | 24.41 | 24.77 | 24.04 | 24.77 | 3,906,742 | -0.04(-0.15%) |
Jan 21, 2022 | 25.07 | 25.07 | 24.81 | 24.81 | 1,763,022 | -0.23(-0.91%) |
Jan 20, 2022 | 25.35 | 25.44 | 25.01 | 25.03 | 1,103,641 | -0.12(-0.49%) |
Jan 19, 2022 | 25.40 | 25.41 | 25.16 | 25.16 | 1,144,451 | -0.16(-0.63%) |
Jan 18, 2022 | 25.44 | 25.47 | 25.27 | 25.32 | 3,592,219 | -0.37(-1.43%) |
Jan 14, 2022 | 25.68 | 0 | +0.25(+0.96%) | |||
Jan 13, 2022 | 25.72 | 25.73 | 25.43 | 25.44 | 3,059,367 | -0.13(-0.52%) |
Jan 12, 2022 | 25.45 | 25.60 | 25.40 | 25.57 | 567,508 | +0.04(+0.15%) |
Jan 11, 2022 | 25.19 | 25.53 | 25.15 | 25.53 | 1,305,412 | +0.28(+1.12%) |
Jan 10, 2022 | 25.19 | 25.27 | 25.02 | 25.25 | 1,128,586 | -0.05(-0.19%) |
Jan 07, 2022 | 25.05 | 25.31 | 25.03 | 25.30 | 844,927 | +0.20(+0.79%) |
Jan 06, 2022 | 25.04 | 25.18 | 24.91 | 25.10 | 1,023,260 | +0.31(+1.26%) |
Jan 05, 2022 | 25.19 | 25.24 | 24.79 | 24.79 | 1,218,358 | -0.28(-1.13%) |
Jan 04, 2022 | 25.08 | 25.19 | 25.02 | 25.07 | 943,265 | +0.01(+0.04%) |
Jan 03, 2022 | 25.00 | 25.10 | 24.92 | 25.06 | 1,332,102 | +0.26(+1.07%) |
Dec 31, 2021 | 24.76 | 24.96 | 24.76 | 24.80 | 645,835 | +0.00(+0.00%) |
Dec 30, 2021 | 24.93 | 24.97 | 24.79 | 24.80 | 754,009 | -0.09(-0.38%) |
Dec 29, 2021 | 24.80 | 24.91 | 24.75 | 24.89 | 1,148,153 | +0.12(+0.50%) |
Dec 28, 2021 | 24.77 | 24.87 | 24.74 | 24.77 | 1,294,574 | +0.10(+0.42%) |
Dec 27, 2021 | 24.60 | 24.69 | 24.50 | 24.66 | 3,121,729 | +0.25(+1.04%) |
Dec 23, 2021 | 24.33 | 24.47 | 24.32 | 24.41 | 592,153 | +0.27(+1.13%) |
Dec 22, 2021 | 23.90 | 24.17 | 23.85 | 24.14 | 728,484 | +0.28(+1.19%) |
Dec 21, 2021 | 23.70 | 23.86 | 23.69 | 23.85 | 1,313,719 | +0.31(+1.32%) |
Dec 20, 2021 | 23.37 | 23.54 | 23.30 | 23.54 | 1,543,365 | +0.16(+0.69%) |
Dec 17, 2021 | 23.49 | 23.54 | 23.34 | 23.38 | 1,931,853 | -0.31(-1.31%) |
Dec 16, 2021 | 23.83 | 23.88 | 23.60 | 23.69 | 1,442,313 | +0.08(+0.36%) |
Dec 15, 2021 | 23.45 | 23.63 | 23.26 | 23.61 | 1,628,392 | +0.04(+0.16%) |
Dec 14, 2021 | 23.51 | 23.68 | 23.47 | 23.57 | 1,274,610 | +0.12(+0.52%) |
Dec 13, 2021 | 23.60 | 23.63 | 23.37 | 23.45 | 566,651 | -0.18(-0.78%) |
Dec 10, 2021 | 23.59 | 23.64 | 23.51 | 23.63 | 536,008 | +0.06(+0.24%) |
Dec 09, 2021 | 23.83 | 23.83 | 23.56 | 23.58 | 667,600 | -0.47(-1.97%) |
Dec 08, 2021 | 24.09 | 24.09 | 23.98 | 24.05 | 671,065 | +0.05(+0.19%) |
Dec 07, 2021 | 23.90 | 24.03 | 23.89 | 24.00 | 671,986 | +0.15(+0.62%) |
Dec 06, 2021 | 23.64 | 23.90 | 23.58 | 23.85 | 1,002,440 | +0.53(+2.27%) |
Dec 03, 2021 | 23.54 | 23.54 | 23.19 | 23.32 | 1,610,658 | -0.22(-0.95%) |
Dec 02, 2021 | 23.41 | 23.63 | 23.41 | 23.55 | 1,518,289 | +0.13(+0.55%) |
Dec 01, 2021 | 23.88 | 23.96 | 23.41 | 23.42 | 3,101,507 | -0.13(-0.55%) |
Nov 30, 2021 | 23.79 | 23.89 | 23.33 | 23.55 | 2,362,946 | -0.25(-1.05%) |
Nov 29, 2021 | 23.96 | 23.98 | 23.65 | 23.80 | 1,082,034 | +0.12(+0.51%) |
Nov 26, 2021 | 23.87 | 23.92 | 23.57 | 23.68 | 1,091,093 | -0.87(-3.55%) |
Nov 24, 2021 | 24.44 | 24.56 | 24.42 | 24.55 | 1,017,919 | -0.19(-0.79%) |
Nov 23, 2021 | 24.67 | 24.77 | 24.63 | 24.74 | 870,467 | +0.14(+0.57%) |
Nov 22, 2021 | 24.50 | 24.78 | 24.48 | 24.61 | 855,537 | +0.03(+0.11%) |
Nov 19, 2021 | 24.73 | 24.73 | 24.55 | 24.58 | 1,731,432 | -0.61(-2.43%) |
Nov 18, 2021 | 25.16 | 25.22 | 25.17 | 25.19 | 1,146,306 | -0.20(-0.80%) |
Nov 17, 2021 | 25.43 | 25.46 | 25.35 | 25.39 | 504,691 | -0.06(-0.25%) |
Nov 16, 2021 | 25.68 | 25.70 | 25.45 | 25.46 | 458,255 | -0.25(-0.97%) |
Nov 15, 2021 | 25.87 | 25.89 | 25.70 | 25.71 | 450,327 | -0.13(-0.50%) |
Nov 12, 2021 | 25.80 | 25.88 | 25.79 | 25.84 | 544,091 | -0.07(-0.29%) |
Nov 11, 2021 | 25.97 | 26.02 | 25.90 | 25.91 | 667,615 | -0.13(-0.50%) |
Nov 10, 2021 | 26.28 | 26.01 | 26.04 | 1,527,670 | -0.07(-0.28%) | |
Nov 09, 2021 | 26.26 | 26.29 | 26.09 | 26.12 | 3,683,964 | -0.08(-0.32%) |
Nov 08, 2021 | 26.21 | 26.25 | 26.15 | 26.20 | 929,894 | -0.07(-0.28%) |
Nov 05, 2021 | 26.28 | 26.33 | 26.15 | 26.28 | 599,607 | +0.23(+0.89%) |
Nov 04, 2021 | 26.12 | 26.12 | 25.91 | 26.04 | 873,096 | -0.30(-1.13%) |
Nov 03, 2021 | 26.06 | 26.37 | 26.02 | 26.34 | 790,038 | -0.06(-0.21%) |
Nov 02, 2021 | 26.47 | 26.48 | 26.36 | 26.40 | 1,356,484 | -0.30(-1.11%) |
Nov 01, 2021 | 26.51 | 26.69 | 26.53 | 26.69 | 903,858 | +0.46(+1.77%) |
Oct 29, 2021 | 26.28 | 26.32 | 26.11 | 26.23 | 990,294 | -0.12(-0.46%) |
Oct 28, 2021 | 26.15 | 26.37 | 26.12 | 26.35 | 589,378 | +0.48(+1.86%) |
Oct 27, 2021 | 25.97 | 26.03 | 25.87 | 25.87 | 812,508 | -0.14(-0.53%) |
Oct 26, 2021 | 26.04 | 26.01 | 670,812 | +0.18(+0.68%) | ||
Oct 25, 2021 | 25.81 | 25.86 | 25.75 | 25.83 | 769,887 | -0.07(-0.29%) |
Oct 22, 2021 | 25.92 | 26.03 | 25.78 | 25.90 | 868,169 | -0.06(-0.25%) |
Oct 21, 2021 | 26.02 | 26.04 | 25.90 | 25.97 | 578,015 | -0.25(-0.96%) |
Oct 20, 2021 | 26.03 | 26.26 | 26.03 | 26.22 | 722,065 | +0.19(+0.75%) |
Oct 19, 2021 | 25.97 | 26.06 | 25.97 | 26.02 | 728,743 | +0.24(+0.94%) |
Oct 18, 2021 | 25.70 | 25.81 | 25.63 | 25.78 | 684,360 | -0.17(-0.64%) |
Oct 15, 2021 | 25.92 | 25.99 | 25.85 | 25.95 | 4,121,023 | +0.12(+0.47%) |
Oct 14, 2021 | 26.05 | 26.05 | 25.76 | 25.83 | 5,308,312 | +0.10(+0.40%) |
Oct 13, 2021 | 25.65 | 25.75 | 25.55 | 25.73 | 636,692 | +0.04(+0.14%) |
Oct 12, 2021 | 25.67 | 25.76 | 25.59 | 25.69 | 790,488 | +0.22(+0.87%) |
Oct 11, 2021 | 25.66 | 25.70 | 25.46 | 25.47 | 583,062 | -0.33(-1.29%) |
Oct 08, 2021 | 25.79 | 25.88 | 25.76 | 25.80 | 790,008 | +0.11(+0.43%) |
Oct 07, 2021 | 25.63 | 25.81 | 25.63 | 25.69 | 717,353 | +0.36(+1.43%) |
Oct 06, 2021 | 25.12 | 25.35 | 25.05 | 25.33 | 946,480 | -0.19(-0.73%) |
Oct 05, 2021 | 25.30 | 25.63 | 25.26 | 25.51 | 561,657 | +0.29(+1.14%) |
Oct 04, 2021 | 25.30 | 25.46 | 25.14 | 25.23 | 751,191 | +0.01(+0.04%) |