Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.26 | 17.27 | 17.18 | 17.23 | 3,817 | -0.06(-0.34%) |
Aug 30, 2022 | 17.36 | 17.39 | 17.19 | 17.29 | 5,209 | -0.29(-1.68%) |
Aug 29, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 135 | -0.03(-0.20%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.62 | 17.62 | 2,691 | -0.41(-2.26%) |
Aug 25, 2022 | 17.96 | 18.02 | 17.96 | 18.02 | 2,758 | +0.19(+1.04%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.82 | 17.84 | 1,036 | -0.70(-3.78%) |
Aug 23, 2022 | 18.50 | 18.56 | 18.50 | 18.54 | 2,508 | +0.09(+0.48%) |
Aug 22, 2022 | 18.47 | 18.47 | 18.43 | 18.45 | 2,055 | +0.00(+0.02%) |
Aug 19, 2022 | 18.54 | 18.66 | 18.25 | 18.45 | 5,879 | -0.54(-2.83%) |
Aug 18, 2022 | 18.96 | 19.01 | 18.90 | 18.98 | 778 | +0.24(+1.27%) |
Aug 17, 2022 | 18.76 | 18.83 | 18.74 | 18.74 | 2,177 | +0.15(+0.83%) |
Aug 16, 2022 | 18.60 | 18.63 | 18.49 | 18.59 | 5,429 | -0.14(-0.75%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.58 | 18.73 | 48,324 | -0.21(-1.09%) |
Aug 12, 2022 | 18.84 | 18.94 | 18.82 | 18.94 | 4,951 | -0.30(-1.54%) |
Aug 11, 2022 | 19.22 | 19.42 | 19.22 | 19.23 | 1,210 | +0.48(+2.55%) |
Aug 10, 2022 | 18.71 | 18.78 | 18.70 | 18.75 | 20,710 | +0.16(+0.85%) |
Aug 09, 2022 | 18.76 | 18.76 | 18.57 | 18.59 | 24,600 | -0.08(-0.43%) |
Aug 08, 2022 | 18.76 | 18.76 | 18.58 | 18.68 | 1,952 | -0.07(-0.40%) |
Aug 05, 2022 | 18.80 | 18.80 | 18.72 | 18.75 | 4,793 | +0.53(+2.90%) |
Aug 04, 2022 | 18.23 | 18.23 | 18.22 | 18.22 | 1,603 | +0.27(+1.52%) |
Aug 03, 2022 | 17.93 | 17.95 | 17.93 | 17.95 | 1,152 | +0.13(+0.73%) |
Aug 02, 2022 | 17.67 | 17.84 | 17.67 | 17.82 | 5,993 | +0.05(+0.30%) |
Aug 01, 2022 | 17.71 | 17.88 | 17.71 | 17.77 | 5,181 | +0.11(+0.65%) |
Jul 29, 2022 | 17.63 | 17.69 | 17.59 | 17.65 | 3,478 | -0.40(-2.20%) |
Jul 28, 2022 | 18.13 | 18.13 | 18.05 | 18.05 | 678 | +0.18(+1.01%) |
Jul 27, 2022 | 17.78 | 17.87 | 17.78 | 17.87 | 4,881 | +0.16(+0.93%) |
Jul 26, 2022 | 17.81 | 17.81 | 17.69 | 17.70 | 4,255 | +0.01(+0.07%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.61 | 17.69 | 12,717 | -0.14(-0.81%) |
Jul 22, 2022 | 18.00 | 18.00 | 17.79 | 17.84 | 3,324 | -0.27(-1.51%) |
Jul 21, 2022 | 18.12 | 18.14 | 18.10 | 18.11 | 1,106 | +0.33(+1.85%) |
Jul 20, 2022 | 18.00 | 18.00 | 17.78 | 17.78 | 4,387 | -0.12(-0.68%) |
Jul 19, 2022 | 17.90 | 17.93 | 17.87 | 17.90 | 722 | +0.09(+0.49%) |
Jul 18, 2022 | 17.92 | 17.95 | 17.82 | 17.82 | 1,139 | +0.05(+0.31%) |
Jul 15, 2022 | 17.69 | 17.76 | 17.69 | 17.76 | 637 | -0.07(-0.39%) |
Jul 14, 2022 | 17.75 | 17.83 | 17.70 | 17.83 | 1,979 | +0.02(+0.08%) |
Jul 13, 2022 | 17.65 | 17.88 | 17.65 | 17.82 | 9,289 | -0.22(-1.21%) |
Jul 12, 2022 | 18.03 | 18.09 | 18.01 | 18.03 | 1,609 | -0.31(-1.66%) |
Jul 11, 2022 | 18.51 | 18.51 | 18.31 | 18.34 | 5,962 | -0.73(-3.85%) |
Jul 08, 2022 | 18.99 | 19.16 | 18.80 | 19.07 | 5,364 | +0.08(+0.42%) |
Jul 07, 2022 | 19.00 | 19.01 | 18.99 | 18.99 | 1,483 | +0.30(+1.59%) |
Jul 06, 2022 | 18.65 | 18.75 | 18.47 | 18.70 | 9,495 | +0.15(+0.80%) |
Jul 05, 2022 | 18.22 | 18.59 | 18.22 | 18.55 | 19,178 | -0.76(-3.96%) |
Jul 01, 2022 | 19.29 | 19.34 | 19.27 | 19.31 | 2,995 | -0.08(-0.41%) |
Jun 30, 2022 | 19.35 | 19.40 | 19.20 | 19.39 | 3,152 | +0.49(+2.62%) |
Jun 29, 2022 | 18.93 | 18.93 | 18.85 | 18.90 | 1,487 | -0.28(-1.46%) |
Jun 28, 2022 | 19.47 | 19.47 | 19.17 | 19.18 | 14,860 | +0.51(+2.73%) |
Jun 27, 2022 | 18.71 | 18.71 | 18.67 | 18.67 | 2,571 | +0.31(+1.71%) |
Jun 24, 2022 | 18.20 | 18.38 | 18.20 | 18.35 | 6,979 | +0.36(+2.01%) |
Jun 23, 2022 | 18.02 | 18.03 | 17.94 | 17.99 | 3,382 | +0.26(+1.46%) |
Jun 22, 2022 | 17.75 | 17.75 | 17.73 | 17.73 | 699 | -0.62(-3.40%) |
Jun 21, 2022 | 18.24 | 18.47 | 18.24 | 18.36 | 41,075 | +0.29(+1.63%) |
Jun 17, 2022 | 18.19 | 18.19 | 17.98 | 18.06 | 10,547 | +0.07(+0.41%) |
Jun 16, 2022 | 18.00 | 18.00 | 17.99 | 17.99 | 157 | -0.16(-0.89%) |
Jun 15, 2022 | 18.03 | 18.15 | 17.94 | 18.15 | 3,319 | +0.54(+3.06%) |
Jun 14, 2022 | 17.47 | 17.61 | 17.47 | 17.61 | 3,293 | -0.06(-0.32%) |
Jun 13, 2022 | 17.84 | 17.84 | 17.63 | 17.67 | 3,868 | -0.56(-3.09%) |
Jun 10, 2022 | 18.21 | 18.27 | 18.17 | 18.23 | 5,805 | +0.27(+1.50%) |
Jun 09, 2022 | 18.10 | 18.10 | 17.96 | 17.96 | 5,230 | -0.88(-4.66%) |
Jun 08, 2022 | 18.80 | 18.91 | 18.80 | 18.84 | 27,255 | -0.09(-0.50%) |
Jun 07, 2022 | 18.78 | 18.97 | 18.77 | 18.93 | 2,264 | -0.15(-0.79%) |
Jun 06, 2022 | 19.23 | 19.23 | 19.08 | 19.08 | 2,264 | +0.47(+2.54%) |
Jun 03, 2022 | 18.67 | 18.67 | 18.61 | 18.61 | 2,486 | -0.21(-1.13%) |
Jun 02, 2022 | 18.58 | 18.82 | 18.58 | 18.82 | 939 | +0.88(+4.89%) |
Jun 01, 2022 | 18.00 | 18.00 | 17.90 | 17.95 | 3,170 | -0.15(-0.83%) |
May 31, 2022 | 17.68 | 18.29 | 17.68 | 18.10 | 11,626 | +0.82(+4.77%) |
May 27, 2022 | 17.23 | 17.27 | 17.20 | 17.27 | 18,058 | +0.05(+0.28%) |
May 26, 2022 | 17.17 | 17.31 | 17.17 | 17.22 | 16,178 | +0.13(+0.76%) |
May 25, 2022 | 17.08 | 17.09 | 17.08 | 17.09 | 611 | +0.03(+0.18%) |
May 24, 2022 | 17.16 | 17.16 | 17.05 | 17.06 | 60,100 | -0.75(-4.19%) |
May 23, 2022 | 17.63 | 17.81 | 17.63 | 17.81 | 1,875 | +0.05(+0.29%) |
May 20, 2022 | 17.87 | 17.87 | 17.76 | 17.76 | 1,517 | +0.13(+0.72%) |
May 19, 2022 | 17.58 | 17.67 | 17.52 | 17.63 | 27,961 | +0.56(+3.26%) |
May 18, 2022 | 17.22 | 17.31 | 16.95 | 17.08 | 4,065 | -0.19(-1.09%) |
May 17, 2022 | 17.39 | 17.39 | 17.21 | 17.26 | 3,468 | +0.75(+4.57%) |
May 16, 2022 | 16.54 | 16.58 | 16.50 | 16.51 | 9,580 | -0.25(-1.48%) |
May 13, 2022 | 16.65 | 16.79 | 16.65 | 16.76 | 17,864 | +0.13(+0.78%) |
May 12, 2022 | 16.39 | 16.67 | 16.39 | 16.63 | 2,078 | -0.01(-0.08%) |
May 11, 2022 | 16.93 | 16.95 | 16.61 | 16.64 | 5,526 | +0.46(+2.83%) |
May 10, 2022 | 16.31 | 16.31 | 16.10 | 16.18 | 4,148 | +0.56(+3.58%) |
May 09, 2022 | 15.76 | 15.85 | 15.62 | 15.62 | 5,436 | -0.46(-2.87%) |
May 06, 2022 | 16.15 | 16.17 | 16.01 | 16.08 | 5,355 | -0.38(-2.32%) |
May 05, 2022 | 16.57 | 16.57 | 16.35 | 16.47 | 15,193 | -0.61(-3.56%) |
May 04, 2022 | 16.84 | 17.08 | 16.79 | 17.08 | 10,261 | +0.05(+0.32%) |
May 03, 2022 | 17.07 | 17.07 | 16.87 | 17.02 | 4,120 | +0.12(+0.74%) |
May 02, 2022 | 16.81 | 16.90 | 16.71 | 16.90 | 2,888 | +0.08(+0.47%) |
Apr 29, 2022 | 17.02 | 17.06 | 16.81 | 16.82 | 45,812 | +0.41(+2.51%) |
Apr 28, 2022 | 16.34 | 16.40 | 16.27 | 16.40 | 6,797 | -0.07(-0.39%) |
Apr 27, 2022 | 16.33 | 16.55 | 16.33 | 16.47 | 16,257 | +1.09(+7.07%) |
Apr 26, 2022 | 15.52 | 15.53 | 15.38 | 15.38 | 6,448 | -0.43(-2.72%) |
Apr 25, 2022 | 15.74 | 15.82 | 15.67 | 15.81 | 8,240 | -1.09(-6.47%) |
Apr 22, 2022 | 17.00 | 17.00 | 16.91 | 16.91 | 51,638 | -0.17(-0.99%) |
Apr 21, 2022 | 17.13 | 17.23 | 17.07 | 17.08 | 9,088 | -0.42(-2.39%) |
Apr 20, 2022 | 17.60 | 17.60 | 17.48 | 17.49 | 2,298 | -0.34(-1.90%) |
Apr 19, 2022 | 17.76 | 17.83 | 17.57 | 17.83 | 3,015 | -0.49(-2.68%) |
Apr 18, 2022 | 18.38 | 18.38 | 18.23 | 18.32 | 2,810 | +0.65(+3.66%) |
Apr 14, 2022 | 17.76 | 17.77 | 17.67 | 17.68 | 1,490 | +0.13(+0.72%) |
Apr 13, 2022 | 17.49 | 17.59 | 17.47 | 17.55 | 3,768 | -0.25(-1.38%) |
Apr 12, 2022 | 17.88 | 17.90 | 17.77 | 17.80 | 1,496 | +0.22(+1.25%) |
Apr 11, 2022 | 17.71 | 17.71 | 17.58 | 17.58 | 2,327 | -0.90(-4.87%) |
Apr 08, 2022 | 18.52 | 18.61 | 18.47 | 18.48 | 3,034 | -0.06(-0.33%) |
Apr 07, 2022 | 18.64 | 18.64 | 18.48 | 18.54 | 4,905 | -0.23(-1.23%) |
Apr 06, 2022 | 18.90 | 19.16 | 18.68 | 18.77 | 7,758 | -0.58(-3.00%) |
Apr 05, 2022 | 19.53 | 19.53 | 19.35 | 19.35 | 7,311 | -0.28(-1.44%) |
Apr 04, 2022 | 19.65 | 19.76 | 19.51 | 19.63 | 5,089 | +0.18(+0.92%) |
Apr 01, 2022 | 19.56 | 19.66 | 19.41 | 19.45 | 11,879 | +0.10(+0.51%) |
Mar 31, 2022 | 19.62 | 19.69 | 19.31 | 19.35 | 6,467 | -0.64(-3.19%) |
Mar 30, 2022 | 19.97 | 20.13 | 19.97 | 19.99 | 5,859 | +0.36(+1.83%) |
Mar 29, 2022 | 19.61 | 19.69 | 19.61 | 19.63 | 1,895 | -0.34(-1.69%) |
Mar 28, 2022 | 19.99 | 19.99 | 19.94 | 19.97 | 2,431 | -0.16(-0.79%) |
Mar 25, 2022 | 20.30 | 20.30 | 20.10 | 20.13 | 6,365 | -0.42(-2.05%) |
Mar 24, 2022 | 20.38 | 20.55 | 20.38 | 20.55 | 1,860 | -0.46(-2.20%) |
Mar 23, 2022 | 20.88 | 21.07 | 20.88 | 21.01 | 3,517 | +0.17(+0.83%) |
Mar 22, 2022 | 20.96 | 21.05 | 20.76 | 20.84 | 13,130 | -0.18(-0.87%) |
Mar 21, 2022 | 21.19 | 21.19 | 20.83 | 21.02 | 6,074 | -0.20(-0.96%) |
Mar 18, 2022 | 20.86 | 21.30 | 20.85 | 21.22 | 3,619 | +0.28(+1.33%) |
Mar 17, 2022 | 21.04 | 21.40 | 20.28 | 20.95 | 9,631 | -0.74(-3.41%) |
Mar 16, 2022 | 20.72 | 21.69 | 20.72 | 21.69 | 13,579 | +2.45(+12.77%) |
Mar 15, 2022 | 18.96 | 19.35 | 18.89 | 19.23 | 17,334 | -0.12(-0.63%) |
Mar 14, 2022 | 19.47 | 19.71 | 19.35 | 19.35 | 12,081 | -1.05(-5.14%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.39 | 20.40 | 2,575 | -0.44(-2.10%) |
Mar 10, 2022 | 20.98 | 20.98 | 20.62 | 20.84 | 11,160 | -0.16(-0.76%) |
Mar 09, 2022 | 21.07 | 21.19 | 20.95 | 21.00 | 77,356 | +0.14(+0.67%) |
Mar 08, 2022 | 20.95 | 21.01 | 20.71 | 20.86 | 10,722 | -0.06(-0.28%) |
Mar 07, 2022 | 21.30 | 21.30 | 20.92 | 20.92 | 6,755 | -1.04(-4.75%) |
Mar 04, 2022 | 21.87 | 21.96 | 21.81 | 21.96 | 9,529 | -0.16(-0.71%) |
Mar 03, 2022 | 22.36 | 22.36 | 22.10 | 22.12 | 2,988 | -0.66(-2.91%) |
Mar 02, 2022 | 22.80 | 22.80 | 22.71 | 22.79 | 1,921 | -0.22(-0.97%) |
Mar 01, 2022 | 23.12 | 23.12 | 22.91 | 23.01 | 3,923 | -0.32(-1.39%) |
Feb 28, 2022 | 23.24 | 23.38 | 23.24 | 23.33 | 1,068 | -0.14(-0.60%) |
Feb 25, 2022 | 23.27 | 23.50 | 23.23 | 23.47 | 14,412 | +0.36(+1.57%) |
Feb 24, 2022 | 22.77 | 23.11 | 22.65 | 23.11 | 3,389 | -0.09(-0.40%) |
Feb 23, 2022 | 22.81 | 23.41 | 22.81 | 23.20 | 24,248 | +0.86(+3.85%) |
Feb 22, 2022 | 22.62 | 22.62 | 22.32 | 22.34 | 26,910 | -0.28(-1.23%) |
Feb 18, 2022 | 22.62 | 0 | -0.22(-0.97%) | |||
Feb 17, 2022 | 23.06 | 23.06 | 22.84 | 22.84 | 5,830 | -0.10(-0.42%) |
Feb 16, 2022 | 22.79 | 22.97 | 22.78 | 22.94 | 4,139 | +0.00(+0.00%) |
Feb 15, 2022 | 22.78 | 23.07 | 22.78 | 22.94 | 8,986 | +0.94(+4.25%) |
Feb 14, 2022 | 22.03 | 22.03 | 21.97 | 22.00 | 844 | +0.04(+0.18%) |
Feb 11, 2022 | 22.33 | 22.33 | 21.96 | 21.96 | 1,903 | -0.84(-3.70%) |
Feb 10, 2022 | 22.82 | 22.93 | 22.80 | 22.81 | 4,128 | -0.13(-0.58%) |
Feb 09, 2022 | 22.91 | 22.96 | 22.90 | 22.94 | 2,843 | +0.35(+1.53%) |
Feb 08, 2022 | 22.36 | 22.62 | 22.36 | 22.60 | 8,658 | -0.48(-2.10%) |
Feb 07, 2022 | 22.97 | 23.14 | 22.97 | 23.08 | 1,232 | -0.35(-1.48%) |
Feb 04, 2022 | 23.37 | 23.50 | 23.37 | 23.43 | 9,273 | +0.07(+0.29%) |
Feb 03, 2022 | 23.37 | 23.42 | 23.36 | 2,982 | -0.17(-0.71%) | |
Feb 02, 2022 | 23.46 | 23.55 | 23.46 | 23.53 | 7,772 | +0.04(+0.19%) |
Feb 01, 2022 | 23.40 | 23.48 | 23.40 | 23.48 | 1,057 | +0.08(+0.32%) |
Jan 31, 2022 | 22.90 | 23.41 | 23.41 | 4,240 | +0.45(+1.97%) | |
Jan 28, 2022 | 22.98 | 22.98 | 22.74 | 22.95 | 7,405 | -0.38(-1.64%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.32 | 23.34 | 7,851 | -0.85(-3.53%) |
Jan 26, 2022 | 24.28 | 24.45 | 24.09 | 24.19 | 11,542 | -0.02(-0.08%) |
Jan 25, 2022 | 24.12 | 24.27 | 24.03 | 24.21 | 6,756 | -0.28(-1.16%) |
Jan 24, 2022 | 24.35 | 24.54 | 24.19 | 24.49 | 11,039 | +0.37(+1.53%) |
Jan 21, 2022 | 24.43 | 24.54 | 24.11 | 24.12 | 10,696 | -0.72(-2.91%) |
Jan 20, 2022 | 24.98 | 25.08 | 24.85 | 24.85 | 2,538 | +0.05(+0.19%) |
Jan 19, 2022 | 24.99 | 25.01 | 24.80 | 24.80 | 7,966 | -0.24(-0.94%) |
Jan 18, 2022 | 24.91 | 25.21 | 24.91 | 25.04 | 19,740 | +0.49(+2.01%) |
Jan 14, 2022 | 24.54 | 0 | +0.45(+1.86%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.06 | 24.10 | 3,923 | -0.89(-3.57%) |
Jan 12, 2022 | 25.00 | 25.04 | 24.98 | 24.99 | 4,814 | +0.49(+1.99%) |
Jan 11, 2022 | 24.24 | 24.50 | 24.24 | 24.50 | 7,348 | -0.31(-1.25%) |
Jan 10, 2022 | 24.85 | 24.85 | 24.68 | 24.81 | 5,035 | -0.06(-0.24%) |
Jan 07, 2022 | 24.74 | 24.87 | 24.73 | 24.87 | 6,378 | -0.11(-0.44%) |
Jan 06, 2022 | 25.00 | 25.00 | 24.95 | 24.98 | 1,998 | +0.08(+0.33%) |
Jan 05, 2022 | 25.23 | 25.25 | 24.85 | 24.90 | 9,078 | -1.06(-4.10%) |
Jan 04, 2022 | 26.14 | 26.17 | 25.91 | 25.96 | 1,708 | -0.37(-1.42%) |
Jan 03, 2022 | 26.23 | 26.37 | 26.22 | 26.33 | 3,006 | -0.03(-0.11%) |
Dec 31, 2021 | 26.38 | 26.49 | 26.33 | 26.36 | 5,219 | -0.21(-0.79%) |
Dec 30, 2021 | 26.42 | 26.69 | 26.42 | 26.57 | 35,561 | +0.76(+2.95%) |
Dec 29, 2021 | 25.70 | 25.81 | 25.70 | 25.81 | 5,316 | -0.20(-0.76%) |
Dec 28, 2021 | 26.12 | 26.16 | 26.01 | 26.01 | 3,952 | -0.26(-1.00%) |
Dec 27, 2021 | 26.32 | 26.35 | 26.16 | 26.27 | 14,918 | -0.06(-0.24%) |
Dec 23, 2021 | 25.98 | 26.34 | 25.88 | 26.34 | 11,273 | +0.08(+0.30%) |
Dec 22, 2021 | 26.23 | 26.27 | 26.18 | 26.26 | 7,449 | +0.44(+1.71%) |
Dec 21, 2021 | 25.56 | 25.88 | 25.56 | 25.82 | 10,561 | +0.40(+1.58%) |
Dec 20, 2021 | 25.38 | 25.42 | 25.34 | 25.41 | 5,031 | -0.49(-1.88%) |
Dec 17, 2021 | 25.84 | 25.99 | 25.69 | 25.90 | 12,381 | -0.42(-1.60%) |
Dec 16, 2021 | 26.58 | 26.59 | 26.25 | 26.32 | 5,287 | +0.12(+0.47%) |
Dec 15, 2021 | 26.27 | 26.30 | 25.99 | 26.20 | 6,207 | -0.36(-1.36%) |
Dec 14, 2021 | 26.82 | 26.82 | 26.56 | 26.56 | 3,785 | -0.12(-0.47%) |
Dec 13, 2021 | 26.77 | 26.86 | 26.65 | 26.69 | 2,843 | -0.13(-0.48%) |
Dec 10, 2021 | 26.81 | 26.86 | 26.79 | 26.82 | 5,778 | -0.09(-0.35%) |
Dec 09, 2021 | 26.92 | 26.92 | 26.77 | 26.91 | 4,941 | +0.28(+1.06%) |
Dec 08, 2021 | 26.73 | 26.79 | 26.61 | 26.63 | 10,950 | +0.83(+3.23%) |
Dec 07, 2021 | 25.77 | 25.85 | 25.74 | 25.79 | 5,868 | -0.18(-0.68%) |
Dec 06, 2021 | 25.84 | 25.99 | 25.82 | 25.97 | 4,081 | +0.16(+0.60%) |
Dec 03, 2021 | 26.14 | 26.14 | 25.72 | 25.81 | 16,364 | +0.21(+0.83%) |
Dec 02, 2021 | 25.79 | 25.82 | 25.56 | 25.60 | 9,546 | -0.04(-0.16%) |
Dec 01, 2021 | 25.81 | 25.95 | 25.64 | 25.64 | 4,723 | -0.30(-1.17%) |
Nov 30, 2021 | 25.87 | 25.96 | 25.87 | 25.95 | 4,843 | +0.30(+1.18%) |
Nov 29, 2021 | 25.52 | 25.69 | 25.45 | 25.64 | 8,785 | +0.27(+1.06%) |
Nov 26, 2021 | 25.63 | 25.63 | 25.36 | 25.37 | 3,334 | -0.80(-3.07%) |
Nov 24, 2021 | 26.03 | 26.18 | 25.97 | 26.18 | 4,115 | -0.15(-0.58%) |
Nov 23, 2021 | 26.43 | 26.44 | 26.25 | 26.33 | 5,453 | -0.22(-0.84%) |
Nov 22, 2021 | 26.69 | 26.75 | 26.43 | 26.55 | 27,231 | +0.61(+2.36%) |
Nov 19, 2021 | 25.90 | 25.97 | 25.87 | 25.94 | 7,294 | +0.42(+1.64%) |
Nov 18, 2021 | 25.78 | 25.55 | 25.52 | 25.52 | 9,058 | -0.57(-2.20%) |
Nov 17, 2021 | 26.15 | 26.15 | 25.95 | 26.10 | 1,651 | -0.04(-0.16%) |
Nov 16, 2021 | 26.20 | 26.20 | 26.05 | 26.14 | 6,867 | -0.19(-0.72%) |
Nov 15, 2021 | 26.44 | 26.51 | 26.32 | 26.33 | 3,368 | -0.16(-0.60%) |
Nov 12, 2021 | 26.44 | 26.53 | 26.42 | 26.49 | 12,739 | -0.02(-0.08%) |
Nov 11, 2021 | 26.18 | 26.51 | 26.18 | 26.51 | 10,973 | +0.82(+3.21%) |
Nov 10, 2021 | 25.51 | 25.68 | 10,722 | +0.03(+0.12%) | ||
Nov 09, 2021 | 25.63 | 25.72 | 25.59 | 25.65 | 80,883 | +0.03(+0.11%) |
Nov 08, 2021 | 25.50 | 25.62 | 25.44 | 25.62 | 2,701 | -0.00(-0.00%) |
Nov 05, 2021 | 25.61 | 25.67 | 25.56 | 25.62 | 3,669 | +0.15(+0.59%) |
Nov 04, 2021 | 25.58 | 25.60 | 25.40 | 25.47 | 7,659 | +0.14(+0.54%) |
Nov 03, 2021 | 25.24 | 25.34 | 25.11 | 25.34 | 19,179 | -0.01(-0.04%) |
Nov 02, 2021 | 25.37 | 25.48 | 25.34 | 25.35 | 6,429 | -0.06(-0.22%) |
Nov 01, 2021 | 25.05 | 25.40 | 24.74 | 25.40 | 25,491 | +0.66(+2.67%) |
Oct 29, 2021 | 24.78 | 24.81 | 24.65 | 24.74 | 8,538 | +0.01(+0.06%) |
Oct 28, 2021 | 24.61 | 24.73 | 24.61 | 24.73 | 6,733 | +0.28(+1.14%) |
Oct 27, 2021 | 24.56 | 24.57 | 24.43 | 24.45 | 20,658 | -0.34(-1.36%) |
Oct 26, 2021 | 24.93 | 24.79 | 7,375 | +0.05(+0.20%) | ||
Oct 25, 2021 | 24.84 | 24.84 | 24.72 | 24.74 | 4,106 | +0.18(+0.73%) |
Oct 22, 2021 | 24.50 | 24.74 | 24.50 | 24.56 | 3,202 | +0.46(+1.90%) |
Oct 21, 2021 | 24.18 | 24.18 | 24.06 | 24.10 | 4,404 | -0.41(-1.69%) |
Oct 20, 2021 | 24.54 | 24.58 | 24.45 | 24.52 | 10,180 | -0.27(-1.10%) |
Oct 19, 2021 | 24.45 | 24.81 | 24.45 | 24.79 | 24,581 | +1.07(+4.53%) |
Oct 18, 2021 | 24.08 | 24.08 | 23.70 | 23.71 | 116,952 | -0.42(-1.73%) |
Oct 15, 2021 | 24.02 | 24.26 | 23.96 | 24.13 | 276,382 | +0.48(+2.02%) |
Oct 14, 2021 | 23.80 | 23.80 | 23.36 | 23.65 | 662,850 | -0.30(-1.24%) |
Oct 13, 2021 | 23.68 | 23.97 | 23.68 | 23.95 | 58,013 | +0.76(+3.26%) |
Oct 12, 2021 | 23.52 | 23.59 | 23.20 | 23.20 | 108,731 | -0.45(-1.89%) |
Oct 11, 2021 | 23.96 | 24.10 | 23.61 | 23.64 | 908,476 | -0.09(-0.38%) |
Oct 08, 2021 | 24.19 | 24.51 | 23.51 | 23.73 | 1,005,739 | +0.73(+3.15%) |
Oct 07, 2021 | 23.37 | 23.75 | 22.98 | 23.01 | 643,810 | -0.07(-0.30%) |
Oct 06, 2021 | 23.12 | 23.12 | 22.86 | 23.08 | 28,743 | -0.02(-0.09%) |
Oct 05, 2021 | 23.13 | 23.36 | 23.10 | 23.10 | 30,862 | +0.08(+0.35%) |
Oct 04, 2021 | 23.21 | 23.38 | 23.00 | 23.02 | 23,394 | -0.47(-2.01%) |
Oct 01, 2021 | 23.86 | 23.86 | 23.45 | 23.49 | 29,574 | -0.39(-1.64%) |
Sep 30, 2021 | 23.99 | 24.24 | 23.84 | 23.88 | 65,485 | +0.02(+0.08%) |
Sep 29, 2021 | 24.10 | 24.10 | 23.86 | 23.86 | 6,053 | -0.43(-1.76%) |
Sep 28, 2021 | 24.51 | 24.51 | 24.24 | 24.29 | 6,308 | -0.24(-0.97%) |
Sep 27, 2021 | 24.53 | 24.61 | 24.42 | 24.53 | 18,761 | +0.15(+0.63%) |
Sep 24, 2021 | 24.46 | 24.46 | 24.32 | 24.38 | 2,659 | -0.32(-1.31%) |
Sep 23, 2021 | 24.55 | 24.70 | 24.55 | 24.70 | 8,141 | +0.11(+0.45%) |
Sep 22, 2021 | 24.28 | 24.69 | 24.28 | 24.59 | 11,597 | +0.67(+2.81%) |
Sep 21, 2021 | 23.80 | 23.99 | 23.80 | 23.92 | 9,343 | +0.31(+1.30%) |
Sep 20, 2021 | 23.91 | 23.91 | 23.42 | 23.61 | 9,140 | -0.80(-3.28%) |
Sep 17, 2021 | 24.39 | 24.49 | 24.34 | 24.41 | 6,955 | +0.01(+0.04%) |
Sep 16, 2021 | 24.33 | 24.45 | 24.23 | 24.40 | 7,578 | -0.44(-1.76%) |
Sep 15, 2021 | 24.92 | 24.92 | 24.70 | 24.84 | 14,258 | -0.12(-0.48%) |
Sep 14, 2021 | 25.11 | 25.11 | 24.92 | 24.96 | 2,324 | -0.26(-1.03%) |
Sep 13, 2021 | 25.24 | 25.37 | 25.20 | 25.22 | 18,982 | -0.64(-2.49%) |
Sep 10, 2021 | 26.06 | 26.07 | 25.86 | 25.86 | 2,935 | +0.42(+1.63%) |
Sep 09, 2021 | 25.34 | 25.52 | 25.34 | 25.44 | 18,584 | -0.30(-1.17%) |
Sep 08, 2021 | 25.75 | 25.75 | 25.74 | 25.74 | 425 | -0.09(-0.35%) |
Sep 07, 2021 | 25.87 | 25.87 | 25.79 | 25.83 | 5,415 | +0.11(+0.43%) |
Sep 03, 2021 | 25.59 | 25.79 | 25.56 | 25.72 | 63,351 | +0.18(+0.71%) |
Sep 02, 2021 | 25.45 | 25.59 | 25.45 | 25.54 | 108,683 | -0.12(-0.46%) |