Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.61 | 17.70 | 17.60 | 17.60 | 4,942 | -0.03(-0.17%) |
Sep 29, 2022 | 17.61 | 17.63 | 17.48 | 17.63 | 7,142 | -0.05(-0.28%) |
Sep 28, 2022 | 17.19 | 17.71 | 17.19 | 17.68 | 25,081 | +0.31(+1.77%) |
Sep 27, 2022 | 17.38 | 17.61 | 17.30 | 17.37 | 5,821 | +0.58(+3.43%) |
Sep 26, 2022 | 16.80 | 16.87 | 16.69 | 16.79 | 14,117 | +0.12(+0.71%) |
Sep 23, 2022 | 16.76 | 16.78 | 16.55 | 16.67 | 73,927 | -0.39(-2.27%) |
Sep 22, 2022 | 17.16 | 17.16 | 16.96 | 17.06 | 3,394 | -0.28(-1.59%) |
Sep 21, 2022 | 17.39 | 17.51 | 17.34 | 17.34 | 160,852 | -0.56(-3.14%) |
Sep 20, 2022 | 17.93 | 17.99 | 17.90 | 17.90 | 13,158 | -0.15(-0.81%) |
Sep 19, 2022 | 18.05 | 18.06 | 17.90 | 18.04 | 18,639 | -0.28(-1.52%) |
Sep 16, 2022 | 18.64 | 18.64 | 18.29 | 18.32 | 5,080 | -0.54(-2.84%) |
Sep 15, 2022 | 18.84 | 18.89 | 18.75 | 18.86 | 5,168 | -0.05(-0.26%) |
Sep 14, 2022 | 18.91 | 18.97 | 18.82 | 18.91 | 50,132 | +0.00(+0.00%) |
Sep 13, 2022 | 19.07 | 19.12 | 18.87 | 18.91 | 27,894 | -1.23(-6.11%) |
Sep 12, 2022 | 19.90 | 20.16 | 19.89 | 20.14 | 64,932 | +0.28(+1.40%) |
Sep 09, 2022 | 19.70 | 19.99 | 19.70 | 19.86 | 19,352 | +0.56(+2.88%) |
Sep 08, 2022 | 19.32 | 19.36 | 19.27 | 19.30 | 2,920 | -0.18(-0.92%) |
Sep 07, 2022 | 19.35 | 19.50 | 19.35 | 19.48 | 2,700 | +0.08(+0.40%) |
Sep 06, 2022 | 19.62 | 19.62 | 19.32 | 19.40 | 5,698 | -0.46(-2.30%) |
Sep 02, 2022 | 19.93 | 19.93 | 19.80 | 19.86 | 3,971 | -0.33(-1.62%) |
Sep 01, 2022 | 20.35 | 20.35 | 20.07 | 20.19 | 10,544 | -0.15(-0.73%) |
Aug 31, 2022 | 20.26 | 20.35 | 20.24 | 20.34 | 27,199 | +0.46(+2.30%) |
Aug 30, 2022 | 20.32 | 20.32 | 19.76 | 19.88 | 14,484 | -0.13(-0.65%) |
Aug 29, 2022 | 20.38 | 20.38 | 20.01 | 20.01 | 6,736 | -0.45(-2.18%) |
Aug 26, 2022 | 20.56 | 20.56 | 20.43 | 20.46 | 3,074 | -0.03(-0.15%) |
Aug 25, 2022 | 20.40 | 20.55 | 20.40 | 20.49 | 8,397 | +0.22(+1.08%) |
Aug 24, 2022 | 20.12 | 20.27 | 19.96 | 20.27 | 14,358 | -0.04(-0.20%) |
Aug 23, 2022 | 20.27 | 20.43 | 20.26 | 20.31 | 18,569 | -0.11(-0.54%) |
Aug 22, 2022 | 20.37 | 20.56 | 20.37 | 20.42 | 7,997 | +0.06(+0.29%) |
Aug 19, 2022 | 20.51 | 20.55 | 20.35 | 20.36 | 3,639 | -0.43(-2.05%) |
Aug 18, 2022 | 20.98 | 20.98 | 20.67 | 20.78 | 3,175 | -0.28(-1.34%) |
Aug 17, 2022 | 21.02 | 21.34 | 20.98 | 21.07 | 14,278 | +0.00(+0.02%) |
Aug 16, 2022 | 21.08 | 21.22 | 21.06 | 21.06 | 3,940 | -0.27(-1.26%) |
Aug 15, 2022 | 21.29 | 21.43 | 21.25 | 21.33 | 39,726 | -0.33(-1.51%) |
Aug 12, 2022 | 21.74 | 21.77 | 21.65 | 21.66 | 2,296 | -0.12(-0.55%) |
Aug 11, 2022 | 21.89 | 22.24 | 21.70 | 21.78 | 35,186 | +0.44(+2.05%) |
Aug 10, 2022 | 21.31 | 21.34 | 21.01 | 21.34 | 7,285 | -0.18(-0.85%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.52 | 21.52 | 1,337 | -0.22(-1.03%) |
Aug 08, 2022 | 21.80 | 21.80 | 21.69 | 21.75 | 5,718 | -0.18(-0.82%) |
Aug 05, 2022 | 21.64 | 21.93 | 21.64 | 21.93 | 7,472 | +0.37(+1.70%) |
Aug 04, 2022 | 21.37 | 21.56 | 21.35 | 21.56 | 18,737 | +0.61(+2.89%) |
Aug 03, 2022 | 20.81 | 21.00 | 20.77 | 20.95 | 5,542 | +0.17(+0.81%) |
Aug 02, 2022 | 20.66 | 20.91 | 20.47 | 20.78 | 24,373 | -0.26(-1.23%) |
Aug 01, 2022 | 21.06 | 21.11 | 20.89 | 21.04 | 10,109 | -0.19(-0.89%) |
Jul 29, 2022 | 21.33 | 21.33 | 21.05 | 21.23 | 40,731 | -0.67(-3.06%) |
Jul 28, 2022 | 21.91 | 22.01 | 21.73 | 21.90 | 3,193 | -0.19(-0.88%) |
Jul 27, 2022 | 21.88 | 22.11 | 21.88 | 22.09 | 4,692 | -0.12(-0.54%) |
Jul 26, 2022 | 22.35 | 22.35 | 22.12 | 22.21 | 6,040 | -0.20(-0.91%) |
Jul 25, 2022 | 22.37 | 22.46 | 22.35 | 22.42 | 1,983 | +0.10(+0.47%) |
Jul 22, 2022 | 22.59 | 22.59 | 22.31 | 22.31 | 3,548 | -0.47(-2.05%) |
Jul 21, 2022 | 22.79 | 22.85 | 22.66 | 22.78 | 11,617 | +0.25(+1.10%) |
Jul 20, 2022 | 22.60 | 22.75 | 22.46 | 22.53 | 13,523 | +0.04(+0.18%) |
Jul 19, 2022 | 22.56 | 22.58 | 22.35 | 22.49 | 6,195 | -0.09(-0.40%) |
Jul 18, 2022 | 22.82 | 22.82 | 22.46 | 22.58 | 14,636 | -0.03(-0.13%) |
Jul 15, 2022 | 22.32 | 22.61 | 22.31 | 22.61 | 71,895 | -0.51(-2.19%) |
Jul 14, 2022 | 22.71 | 23.12 | 22.71 | 23.12 | 27,008 | +0.43(+1.89%) |
Jul 13, 2022 | 22.33 | 22.72 | 22.33 | 22.69 | 3,463 | +0.04(+0.17%) |
Jul 12, 2022 | 22.85 | 22.85 | 22.49 | 22.65 | 34,005 | -0.67(-2.85%) |
Jul 11, 2022 | 23.66 | 23.66 | 23.24 | 23.32 | 55,194 | -0.53(-2.21%) |
Jul 08, 2022 | 23.88 | 24.01 | 23.83 | 23.84 | 7,532 | -0.13(-0.54%) |
Jul 07, 2022 | 24.08 | 24.13 | 23.93 | 23.97 | 8,709 | +0.03(+0.12%) |
Jul 06, 2022 | 24.32 | 24.32 | 23.89 | 23.94 | 19,269 | -0.57(-2.31%) |
Jul 05, 2022 | 23.81 | 24.61 | 23.81 | 24.51 | 72,678 | +1.24(+5.34%) |
Jul 01, 2022 | 23.20 | 23.30 | 23.15 | 23.27 | 12,224 | +0.05(+0.21%) |
Jun 30, 2022 | 23.02 | 23.22 | 22.86 | 23.22 | 5,895 | +0.46(+2.01%) |
Jun 29, 2022 | 22.52 | 22.77 | 22.52 | 22.76 | 5,792 | +0.06(+0.26%) |
Jun 28, 2022 | 23.15 | 23.15 | 22.70 | 22.70 | 43,581 | -0.33(-1.42%) |
Jun 27, 2022 | 23.18 | 23.27 | 22.99 | 23.03 | 80,670 | +0.11(+0.48%) |
Jun 24, 2022 | 22.56 | 23.09 | 22.56 | 22.92 | 40,354 | +0.77(+3.50%) |
Jun 23, 2022 | 22.10 | 22.19 | 21.88 | 22.14 | 37,040 | +0.25(+1.13%) |
Jun 22, 2022 | 21.93 | 21.94 | 21.62 | 21.90 | 6,312 | -0.18(-0.80%) |
Jun 21, 2022 | 21.78 | 22.14 | 21.78 | 22.07 | 6,988 | +0.50(+2.34%) |
Jun 17, 2022 | 21.34 | 21.57 | 21.33 | 21.57 | 86,859 | +0.78(+3.77%) |
Jun 16, 2022 | 20.65 | 20.78 | 20.59 | 20.78 | 4,171 | -0.16(-0.76%) |
Jun 15, 2022 | 20.58 | 20.95 | 20.58 | 20.94 | 31,884 | +0.68(+3.33%) |
Jun 14, 2022 | 20.11 | 20.37 | 20.11 | 20.27 | 22,491 | +0.36(+1.80%) |
Jun 13, 2022 | 20.27 | 20.34 | 19.90 | 19.91 | 23,980 | -0.74(-3.61%) |
Jun 10, 2022 | 20.86 | 20.86 | 20.64 | 20.65 | 18,767 | -0.05(-0.24%) |
Jun 09, 2022 | 21.07 | 21.19 | 20.70 | 20.70 | 21,789 | -0.81(-3.78%) |
Jun 08, 2022 | 21.45 | 21.75 | 21.41 | 21.52 | 32,708 | +0.36(+1.69%) |
Jun 07, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 11,536 | +0.71(+3.45%) |
Jun 06, 2022 | 20.44 | 20.67 | 20.43 | 20.46 | 21,463 | +0.50(+2.50%) |
Jun 03, 2022 | 20.13 | 20.16 | 19.91 | 19.96 | 9,682 | -0.13(-0.66%) |
Jun 02, 2022 | 19.95 | 20.10 | 19.86 | 20.09 | 8,554 | +0.22(+1.10%) |
Jun 01, 2022 | 20.06 | 20.30 | 19.87 | 19.87 | 81,187 | -0.36(-1.77%) |
May 31, 2022 | 20.25 | 20.43 | 20.23 | 20.23 | 10,965 | +0.69(+3.51%) |
May 27, 2022 | 19.56 | 19.61 | 19.35 | 19.54 | 15,202 | +0.30(+1.55%) |
May 26, 2022 | 19.19 | 19.33 | 19.19 | 19.24 | 11,496 | -0.13(-0.67%) |
May 25, 2022 | 19.54 | 19.54 | 19.27 | 19.37 | 29,546 | -0.02(-0.10%) |
May 24, 2022 | 19.50 | 19.50 | 19.25 | 19.39 | 48,240 | -0.99(-4.87%) |
May 23, 2022 | 20.43 | 20.47 | 20.31 | 20.39 | 19,291 | +0.14(+0.68%) |
May 20, 2022 | 20.38 | 20.38 | 20.01 | 20.25 | 12,981 | +0.54(+2.73%) |
May 19, 2022 | 19.54 | 19.86 | 19.51 | 19.71 | 24,818 | +0.47(+2.43%) |
May 18, 2022 | 19.49 | 19.61 | 19.20 | 19.24 | 31,117 | -0.51(-2.56%) |
May 17, 2022 | 19.88 | 19.88 | 19.56 | 19.75 | 71,774 | +0.02(+0.10%) |
May 16, 2022 | 19.76 | 19.89 | 19.57 | 19.73 | 36,714 | -0.18(-0.90%) |
May 13, 2022 | 19.71 | 20.04 | 19.66 | 19.91 | 15,638 | +0.26(+1.31%) |
May 12, 2022 | 19.45 | 19.81 | 19.44 | 19.65 | 10,970 | +0.33(+1.70%) |
May 11, 2022 | 19.46 | 19.73 | 19.32 | 19.32 | 9,581 | +0.22(+1.13%) |
May 10, 2022 | 19.02 | 19.27 | 18.93 | 19.11 | 7,504 | +0.42(+2.24%) |
May 09, 2022 | 18.92 | 18.98 | 18.66 | 18.69 | 12,064 | -0.58(-3.02%) |
May 06, 2022 | 19.34 | 19.34 | 19.20 | 19.27 | 5,432 | -0.48(-2.44%) |
May 05, 2022 | 19.91 | 20.14 | 19.41 | 19.75 | 29,288 | -0.53(-2.60%) |
May 04, 2022 | 20.08 | 20.28 | 19.91 | 20.28 | 13,118 | -0.07(-0.33%) |
May 03, 2022 | 20.37 | 20.38 | 20.25 | 20.35 | 2,973 | +0.09(+0.44%) |
May 02, 2022 | 19.97 | 20.26 | 19.91 | 20.26 | 8,195 | -0.03(-0.15%) |
Apr 29, 2022 | 20.59 | 20.60 | 20.22 | 20.29 | 7,619 | +0.42(+2.10%) |
Apr 28, 2022 | 20.06 | 20.06 | 19.64 | 19.87 | 40,287 | -0.16(-0.82%) |
Apr 27, 2022 | 19.72 | 20.18 | 19.71 | 20.04 | 23,814 | +0.41(+2.10%) |
Apr 26, 2022 | 19.65 | 19.76 | 19.52 | 19.62 | 16,520 | +0.01(+0.05%) |
Apr 25, 2022 | 19.83 | 19.83 | 19.43 | 19.61 | 28,565 | -0.86(-4.19%) |
Apr 22, 2022 | 20.62 | 20.72 | 20.45 | 20.47 | 10,364 | +0.16(+0.80%) |
Apr 21, 2022 | 21.03 | 21.03 | 20.28 | 20.31 | 156,127 | -1.02(-4.77%) |
Apr 20, 2022 | 21.37 | 21.37 | 21.25 | 21.33 | 6,006 | -0.36(-1.65%) |
Apr 19, 2022 | 21.64 | 21.74 | 21.61 | 21.68 | 1,087 | -0.34(-1.56%) |
Apr 18, 2022 | 22.30 | 22.30 | 22.03 | 22.03 | 34,670 | -0.24(-1.07%) |
Apr 14, 2022 | 22.19 | 22.31 | 22.13 | 22.26 | 6,802 | +0.14(+0.63%) |
Apr 13, 2022 | 21.92 | 22.28 | 21.92 | 22.12 | 35,922 | -0.31(-1.37%) |
Apr 12, 2022 | 22.46 | 22.75 | 22.29 | 22.43 | 17,665 | +0.48(+2.17%) |
Apr 11, 2022 | 22.57 | 22.60 | 21.96 | 21.96 | 32,560 | -0.70(-3.07%) |
Apr 08, 2022 | 22.90 | 22.90 | 22.64 | 22.65 | 13,278 | -0.25(-1.08%) |
Apr 07, 2022 | 23.27 | 23.27 | 22.84 | 22.90 | 11,921 | -0.48(-2.04%) |
Apr 06, 2022 | 23.33 | 23.69 | 23.31 | 23.38 | 12,253 | +0.00(+0.00%) |
Apr 05, 2022 | 23.63 | 23.65 | 23.38 | 23.38 | 7,685 | -0.49(-2.04%) |
Apr 04, 2022 | 23.90 | 24.19 | 23.78 | 23.86 | 26,356 | +0.52(+2.21%) |
Apr 01, 2022 | 23.42 | 23.57 | 23.33 | 23.35 | 16,321 | +0.22(+0.94%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.13 | 23.13 | 39,880 | -0.87(-3.64%) |
Mar 30, 2022 | 23.83 | 24.16 | 23.83 | 24.00 | 13,597 | +0.26(+1.09%) |
Mar 29, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 12,581 | +0.74(+3.24%) |
Mar 28, 2022 | 23.09 | 23.19 | 22.85 | 23.00 | 8,624 | -0.15(-0.64%) |
Mar 25, 2022 | 23.11 | 23.44 | 23.04 | 23.15 | 11,556 | -1.06(-4.39%) |
Mar 24, 2022 | 24.03 | 24.28 | 24.00 | 24.21 | 15,553 | +0.69(+2.91%) |
Mar 23, 2022 | 23.23 | 23.70 | 23.23 | 23.52 | 32,448 | +0.57(+2.47%) |
Mar 22, 2022 | 23.10 | 23.22 | 22.88 | 22.96 | 7,623 | -0.43(-1.83%) |
Mar 21, 2022 | 23.34 | 23.58 | 23.06 | 23.39 | 254,880 | -0.01(-0.04%) |
Mar 18, 2022 | 22.54 | 23.43 | 22.54 | 23.40 | 22,810 | +0.38(+1.64%) |
Mar 17, 2022 | 22.64 | 23.09 | 22.46 | 23.02 | 39,733 | +0.36(+1.58%) |
Mar 16, 2022 | 21.87 | 22.87 | 21.87 | 22.66 | 79,659 | +2.41(+11.90%) |
Mar 15, 2022 | 19.98 | 20.37 | 19.82 | 20.25 | 64,694 | -0.68(-3.26%) |
Mar 14, 2022 | 21.29 | 21.29 | 20.55 | 20.93 | 19,787 | -0.71(-3.26%) |
Mar 11, 2022 | 22.05 | 22.29 | 21.63 | 21.64 | 29,118 | -0.12(-0.55%) |
Mar 10, 2022 | 21.67 | 21.67 | 21.53 | 21.76 | 17,881 | -0.09(-0.41%) |
Mar 09, 2022 | 21.88 | 21.92 | 21.60 | 21.85 | 18,280 | -0.25(-1.12%) |
Mar 08, 2022 | 22.08 | 22.27 | 21.80 | 22.09 | 40,352 | -0.36(-1.59%) |
Mar 07, 2022 | 22.68 | 22.69 | 22.29 | 22.45 | 35,059 | -1.14(-4.84%) |
Mar 04, 2022 | 23.34 | 23.59 | 23.14 | 23.59 | 17,187 | -0.01(-0.04%) |
Mar 03, 2022 | 23.83 | 23.88 | 23.44 | 23.60 | 10,503 | -0.58(-2.38%) |
Mar 02, 2022 | 24.48 | 24.48 | 22.84 | 24.18 | 177,198 | -0.40(-1.62%) |
Mar 01, 2022 | 24.29 | 24.70 | 24.24 | 24.58 | 16,204 | -0.23(-0.92%) |
Feb 28, 2022 | 24.38 | 24.81 | 24.35 | 24.81 | 8,120 | +0.24(+0.97%) |
Feb 25, 2022 | 24.33 | 24.68 | 24.39 | 24.57 | 19,010 | +0.37(+1.52%) |
Feb 24, 2022 | 23.34 | 24.20 | 23.34 | 24.20 | 16,953 | +0.12(+0.50%) |
Feb 23, 2022 | 24.37 | 24.60 | 24.06 | 24.08 | 11,470 | +0.53(+2.23%) |
Feb 22, 2022 | 23.63 | 23.97 | 23.55 | 23.55 | 72,546 | -0.63(-2.59%) |
Feb 18, 2022 | 24.18 | 0 | +0.06(+0.25%) | |||
Feb 17, 2022 | 24.38 | 24.43 | 23.97 | 24.12 | 248,822 | -0.05(-0.21%) |
Feb 16, 2022 | 24.11 | 24.23 | 23.83 | 24.17 | 31,577 | +0.14(+0.58%) |
Feb 15, 2022 | 23.77 | 24.15 | 23.77 | 24.03 | 23,281 | +1.36(+6.00%) |
Feb 14, 2022 | 22.74 | 22.86 | 22.64 | 22.67 | 22,389 | -0.08(-0.35%) |
Feb 11, 2022 | 23.24 | 23.24 | 22.66 | 22.75 | 61,090 | -1.13(-4.74%) |
Feb 10, 2022 | 23.98 | 24.07 | 23.67 | 23.88 | 11,513 | -0.28(-1.15%) |
Feb 09, 2022 | 24.01 | 24.28 | 23.98 | 24.16 | 190,116 | +0.24(+1.00%) |
Feb 08, 2022 | 24.11 | 24.11 | 23.73 | 23.92 | 47,455 | -0.51(-2.07%) |
Feb 07, 2022 | 24.55 | 24.56 | 24.42 | 24.43 | 4,928 | -0.20(-0.81%) |
Feb 04, 2022 | 24.30 | 24.72 | 24.30 | 24.63 | 13,913 | +0.33(+1.35%) |
Feb 03, 2022 | 24.78 | 24.30 | 24.30 | 13,452 | -0.47(-1.88%) | |
Feb 02, 2022 | 24.74 | 24.93 | 24.46 | 24.77 | 16,580 | -0.01(-0.04%) |
Feb 01, 2022 | 24.66 | 24.78 | 24.58 | 24.78 | 6,081 | +0.16(+0.65%) |
Jan 31, 2022 | 23.85 | 24.65 | 24.62 | 22,168 | +0.78(+3.29%) | |
Jan 28, 2022 | 23.76 | 23.83 | 23.41 | 23.83 | 48,990 | -0.16(-0.66%) |
Jan 27, 2022 | 24.61 | 24.61 | 23.98 | 23.99 | 38,586 | -0.80(-3.24%) |
Jan 26, 2022 | 25.02 | 25.17 | 24.63 | 24.80 | 21,001 | -0.66(-2.58%) |
Jan 25, 2022 | 25.62 | 25.67 | 25.25 | 25.45 | 27,173 | -0.41(-1.57%) |
Jan 24, 2022 | 25.92 | 25.94 | 25.36 | 25.86 | 21,906 | -0.28(-1.06%) |
Jan 21, 2022 | 26.57 | 26.57 | 26.14 | 26.14 | 48,401 | -0.90(-3.34%) |
Jan 20, 2022 | 27.31 | 27.31 | 26.81 | 27.04 | 38,391 | +0.43(+1.60%) |
Jan 19, 2022 | 26.81 | 27.06 | 26.56 | 26.61 | 11,211 | -0.56(-2.05%) |
Jan 18, 2022 | 27.29 | 27.38 | 26.83 | 27.17 | 53,310 | -0.12(-0.44%) |
Jan 14, 2022 | 27.29 | 0 | +0.36(+1.34%) | |||
Jan 13, 2022 | 27.41 | 27.41 | 26.89 | 26.93 | 74,618 | -0.98(-3.50%) |
Jan 12, 2022 | 27.71 | 27.94 | 27.57 | 27.90 | 50,832 | +0.76(+2.82%) |
Jan 11, 2022 | 27.43 | 27.63 | 27.07 | 27.14 | 236,486 | +0.02(+0.07%) |
Jan 10, 2022 | 26.79 | 27.14 | 26.73 | 27.12 | 24,808 | +0.53(+2.00%) |
Jan 07, 2022 | 26.51 | 26.75 | 26.43 | 26.59 | 46,521 | +0.20(+0.77%) |
Jan 06, 2022 | 26.31 | 26.70 | 26.31 | 26.38 | 129,342 | +0.06(+0.23%) |
Jan 05, 2022 | 27.06 | 27.06 | 26.32 | 26.32 | 35,561 | -0.84(-3.11%) |
Jan 04, 2022 | 27.76 | 27.76 | 26.97 | 27.17 | 54,417 | -1.03(-3.66%) |
Jan 03, 2022 | 28.49 | 28.80 | 28.10 | 28.20 | 76,092 | -0.30(-1.05%) |
Dec 31, 2021 | 28.54 | 28.73 | 28.32 | 28.50 | 69,866 | +0.53(+1.88%) |
Dec 30, 2021 | 27.67 | 28.30 | 27.61 | 27.97 | 40,182 | +0.34(+1.22%) |
Dec 29, 2021 | 28.18 | 28.18 | 27.42 | 27.64 | 60,333 | -0.54(-1.93%) |
Dec 28, 2021 | 27.90 | 28.29 | 27.82 | 28.18 | 99,118 | +0.19(+0.68%) |
Dec 27, 2021 | 27.72 | 28.23 | 27.72 | 27.99 | 64,993 | +0.16(+0.56%) |
Dec 23, 2021 | 27.80 | 27.95 | 27.57 | 27.83 | 53,008 | -0.16(-0.56%) |
Dec 22, 2021 | 27.96 | 28.20 | 27.88 | 27.99 | 24,695 | +0.03(+0.09%) |
Dec 21, 2021 | 27.82 | 28.04 | 27.82 | 27.96 | 9,712 | +0.33(+1.19%) |
Dec 20, 2021 | 28.00 | 28.00 | 27.48 | 27.63 | 40,019 | -0.56(-1.97%) |
Dec 17, 2021 | 28.16 | 28.38 | 27.81 | 28.19 | 13,988 | -0.63(-2.20%) |
Dec 16, 2021 | 28.24 | 28.86 | 28.24 | 28.82 | 116,926 | +1.34(+4.87%) |
Dec 15, 2021 | 28.03 | 28.03 | 27.01 | 27.48 | 174,689 | -1.78(-6.09%) |
Dec 14, 2021 | 29.33 | 29.42 | 29.11 | 29.26 | 29,148 | -0.08(-0.27%) |
Dec 13, 2021 | 29.24 | 29.39 | 29.17 | 29.34 | 17,377 | -0.35(-1.17%) |
Dec 10, 2021 | 29.98 | 30.09 | 29.61 | 29.69 | 23,120 | -0.23(-0.78%) |
Dec 09, 2021 | 30.20 | 30.26 | 29.86 | 29.92 | 37,822 | +0.53(+1.80%) |
Dec 08, 2021 | 29.33 | 29.73 | 29.33 | 29.39 | 70,953 | +0.12(+0.42%) |
Dec 07, 2021 | 29.05 | 29.27 | 28.93 | 29.27 | 58,062 | +0.56(+1.97%) |
Dec 06, 2021 | 28.76 | 28.79 | 28.40 | 28.71 | 50,825 | -0.40(-1.37%) |
Dec 03, 2021 | 29.46 | 29.59 | 28.92 | 29.11 | 81,749 | -0.02(-0.06%) |
Dec 02, 2021 | 29.54 | 29.56 | 29.10 | 29.13 | 126,335 | -0.55(-1.84%) |
Dec 01, 2021 | 29.73 | 29.98 | 29.65 | 29.67 | 24,535 | -0.63(-2.06%) |
Nov 30, 2021 | 30.08 | 30.40 | 29.96 | 30.30 | 16,167 | +0.15(+0.49%) |
Nov 29, 2021 | 30.07 | 30.21 | 29.97 | 30.15 | 17,317 | +0.07(+0.22%) |
Nov 26, 2021 | 29.85 | 30.11 | 29.84 | 30.08 | 13,315 | +0.02(+0.07%) |
Nov 24, 2021 | 29.76 | 30.15 | 29.76 | 30.06 | 6,767 | +0.50(+1.68%) |
Nov 23, 2021 | 30.17 | 30.17 | 29.55 | 29.57 | 33,966 | -0.43(-1.45%) |
Nov 22, 2021 | 30.41 | 30.41 | 30.00 | 30.00 | 32,427 | -0.72(-2.35%) |
Nov 19, 2021 | 30.71 | 30.88 | 30.71 | 30.72 | 36,504 | -0.03(-0.11%) |
Nov 18, 2021 | 31.03 | 30.76 | 30.72 | 30.76 | 16,302 | -0.63(-2.02%) |
Nov 17, 2021 | 31.32 | 31.55 | 31.31 | 31.39 | 29,928 | +0.09(+0.29%) |
Nov 16, 2021 | 31.01 | 31.43 | 30.94 | 31.30 | 36,981 | +0.88(+2.90%) |
Nov 15, 2021 | 30.74 | 30.74 | 30.39 | 30.42 | 15,693 | +0.31(+1.04%) |
Nov 12, 2021 | 30.23 | 30.23 | 29.92 | 30.11 | 19,591 | -0.12(-0.40%) |
Nov 11, 2021 | 30.13 | 30.35 | 30.13 | 30.23 | 15,516 | +0.10(+0.35%) |
Nov 10, 2021 | 29.85 | 30.12 | 18,373 | +0.73(+2.48%) | ||
Nov 09, 2021 | 29.19 | 29.54 | 29.19 | 29.39 | 36,321 | +0.42(+1.44%) |
Nov 08, 2021 | 29.12 | 29.13 | 28.85 | 28.98 | 65,919 | -0.54(-1.82%) |
Nov 05, 2021 | 29.65 | 29.71 | 29.44 | 29.51 | 30,987 | -0.14(-0.48%) |
Nov 04, 2021 | 29.92 | 29.92 | 29.57 | 29.66 | 58,246 | -0.41(-1.37%) |
Nov 03, 2021 | 29.75 | 30.10 | 29.71 | 30.07 | 10,397 | +0.28(+0.95%) |
Nov 02, 2021 | 29.66 | 29.82 | 29.54 | 29.79 | 80,669 | -0.39(-1.30%) |
Nov 01, 2021 | 30.25 | 30.38 | 30.11 | 30.18 | 44,921 | -0.69(-2.22%) |
Oct 29, 2021 | 30.73 | 30.92 | 30.72 | 30.86 | 49,292 | +0.15(+0.48%) |
Oct 28, 2021 | 30.37 | 30.72 | 30.37 | 30.72 | 25,435 | +0.13(+0.43%) |
Oct 27, 2021 | 31.10 | 31.09 | 30.53 | 30.59 | 161,092 | -0.70(-2.25%) |
Oct 26, 2021 | 31.50 | 31.29 | 31.29 | 39,948 | -0.43(-1.34%) | |
Oct 25, 2021 | 31.33 | 31.71 | 31.33 | 31.71 | 14,892 | +0.34(+1.08%) |
Oct 22, 2021 | 31.28 | 31.55 | 31.28 | 31.38 | 14,984 | -0.03(-0.11%) |
Oct 21, 2021 | 31.45 | 31.50 | 31.32 | 31.41 | 29,889 | -0.18(-0.58%) |
Oct 20, 2021 | 31.86 | 31.86 | 31.59 | 31.59 | 11,884 | -0.30(-0.95%) |
Oct 19, 2021 | 31.63 | 32.07 | 31.63 | 31.90 | 76,621 | +0.69(+2.22%) |
Oct 18, 2021 | 31.05 | 31.25 | 31.00 | 31.21 | 17,329 | -0.09(-0.28%) |
Oct 15, 2021 | 31.28 | 31.39 | 31.15 | 31.29 | 32,799 | -0.13(-0.40%) |
Oct 14, 2021 | 31.55 | 31.70 | 31.29 | 31.42 | 24,244 | -0.55(-1.71%) |
Oct 13, 2021 | 31.98 | 32.11 | 31.85 | 31.97 | 22,952 | +0.61(+1.94%) |
Oct 12, 2021 | 31.55 | 31.68 | 31.28 | 31.36 | 256,736 | +0.07(+0.22%) |
Oct 11, 2021 | 31.90 | 31.90 | 31.29 | 31.29 | 14,510 | -0.61(-1.91%) |
Oct 08, 2021 | 32.01 | 32.04 | 31.74 | 31.90 | 7,762 | +0.07(+0.22%) |
Oct 07, 2021 | 31.69 | 32.03 | 31.53 | 31.83 | 18,796 | +0.48(+1.52%) |
Oct 06, 2021 | 31.32 | 31.43 | 31.10 | 31.35 | 33,769 | -0.12(-0.39%) |
Oct 05, 2021 | 31.32 | 31.59 | 31.29 | 31.47 | 62,662 | -0.05(-0.17%) |
Oct 04, 2021 | 31.48 | 31.62 | 31.28 | 31.52 | 43,170 | -0.70(-2.16%) |