Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.35 | 21.37 | 21.17 | 21.19 | 20,076 | -0.22(-1.04%) |
Aug 30, 2022 | 21.51 | 21.68 | 21.30 | 21.41 | 22,916 | +0.02(+0.09%) |
Aug 29, 2022 | 21.36 | 21.49 | 21.35 | 21.39 | 10,075 | +0.01(+0.05%) |
Aug 26, 2022 | 21.97 | 21.97 | 21.37 | 21.38 | 17,590 | -0.43(-1.99%) |
Aug 25, 2022 | 21.67 | 21.87 | 21.67 | 21.81 | 16,591 | +0.15(+0.71%) |
Aug 24, 2022 | 21.57 | 21.70 | 21.57 | 21.66 | 27,102 | -0.02(-0.09%) |
Aug 23, 2022 | 21.66 | 21.85 | 21.64 | 21.68 | 42,477 | -0.06(-0.27%) |
Aug 22, 2022 | 21.95 | 21.95 | 21.74 | 21.74 | 13,880 | -0.38(-1.70%) |
Aug 19, 2022 | 22.29 | 22.29 | 22.10 | 22.11 | 13,141 | -0.45(-2.01%) |
Aug 18, 2022 | 22.68 | 22.73 | 22.50 | 22.57 | 29,996 | -0.06(-0.26%) |
Aug 17, 2022 | 22.65 | 22.73 | 22.52 | 22.62 | 10,287 | -0.35(-1.51%) |
Aug 16, 2022 | 22.90 | 23.01 | 22.90 | 22.97 | 14,253 | -0.15(-0.67%) |
Aug 15, 2022 | 23.12 | 23.15 | 23.05 | 23.13 | 17,601 | -0.08(-0.33%) |
Aug 12, 2022 | 23.10 | 23.20 | 23.09 | 23.20 | 12,051 | +0.14(+0.59%) |
Aug 11, 2022 | 23.28 | 23.30 | 23.05 | 23.07 | 6,282 | -0.12(-0.50%) |
Aug 10, 2022 | 22.96 | 23.18 | 22.96 | 23.18 | 40,343 | +0.71(+3.18%) |
Aug 09, 2022 | 22.58 | 22.62 | 22.45 | 22.47 | 21,546 | -0.11(-0.47%) |
Aug 08, 2022 | 22.62 | 22.76 | 22.55 | 22.58 | 18,204 | +0.13(+0.56%) |
Aug 05, 2022 | 22.46 | 22.57 | 22.42 | 22.45 | 27,149 | -0.34(-1.48%) |
Aug 04, 2022 | 22.72 | 22.81 | 22.72 | 22.79 | 27,553 | +0.13(+0.55%) |
Aug 03, 2022 | 22.75 | 22.76 | 22.54 | 22.66 | 18,904 | +0.05(+0.21%) |
Aug 02, 2022 | 22.75 | 22.80 | 22.57 | 22.62 | 29,819 | -0.39(-1.68%) |
Aug 01, 2022 | 23.03 | 23.16 | 22.94 | 23.00 | 31,527 | +0.01(+0.04%) |
Jul 29, 2022 | 22.76 | 23.02 | 22.75 | 22.99 | 8,293 | +0.33(+1.45%) |
Jul 28, 2022 | 22.48 | 22.68 | 22.39 | 22.66 | 17,938 | +0.39(+1.73%) |
Jul 27, 2022 | 22.19 | 22.39 | 22.07 | 22.28 | 22,702 | +0.11(+0.48%) |
Jul 26, 2022 | 22.26 | 22.35 | 22.05 | 22.17 | 20,267 | -0.11(-0.48%) |
Jul 25, 2022 | 22.42 | 22.48 | 22.28 | 22.28 | 12,357 | +0.03(+0.13%) |
Jul 22, 2022 | 22.33 | 22.43 | 22.21 | 22.25 | 13,631 | +0.30(+1.36%) |
Jul 21, 2022 | 21.71 | 22.06 | 21.66 | 21.95 | 5,421 | +0.14(+0.62%) |
Jul 20, 2022 | 21.87 | 21.93 | 21.72 | 21.81 | 13,552 | -0.13(-0.57%) |
Jul 19, 2022 | 21.75 | 21.97 | 21.75 | 21.94 | 22,799 | +0.44(+2.07%) |
Jul 18, 2022 | 21.51 | 21.67 | 21.45 | 21.50 | 23,696 | +0.21(+1.00%) |
Jul 15, 2022 | 21.22 | 21.35 | 21.14 | 21.28 | 18,183 | +0.25(+1.19%) |
Jul 14, 2022 | 20.98 | 21.11 | 20.79 | 21.03 | 21,916 | -0.30(-1.40%) |
Jul 13, 2022 | 21.23 | 21.54 | 21.23 | 21.33 | 19,145 | -0.05(-0.23%) |
Jul 12, 2022 | 21.44 | 21.53 | 21.32 | 21.38 | 12,359 | -0.05(-0.23%) |
Jul 11, 2022 | 21.46 | 21.49 | 21.31 | 21.43 | 27,219 | -0.15(-0.72%) |
Jul 08, 2022 | 21.62 | 21.69 | 21.55 | 21.58 | 14,591 | -0.08(-0.36%) |
Jul 07, 2022 | 21.59 | 21.73 | 21.59 | 21.66 | 22,319 | +0.30(+1.40%) |
Jul 06, 2022 | 21.48 | 21.50 | 21.32 | 21.36 | 16,732 | +0.10(+0.45%) |
Jul 05, 2022 | 21.22 | 21.31 | 21.07 | 21.26 | 33,521 | -0.49(-2.26%) |
Jul 01, 2022 | 21.53 | 21.79 | 21.53 | 21.76 | 10,917 | +0.10(+0.45%) |
Jun 30, 2022 | 21.51 | 21.73 | 21.42 | 21.66 | 28,997 | -0.23(-1.06%) |
Jun 29, 2022 | 22.13 | 22.22 | 21.89 | 21.89 | 16,288 | -0.33(-1.48%) |
Jun 28, 2022 | 22.41 | 22.44 | 22.17 | 22.22 | 34,543 | +0.07(+0.31%) |
Jun 27, 2022 | 22.21 | 22.26 | 22.08 | 22.15 | 62,378 | -0.10(-0.43%) |
Jun 24, 2022 | 22.04 | 22.27 | 21.97 | 22.25 | 13,708 | +0.41(+1.90%) |
Jun 23, 2022 | 21.82 | 21.91 | 21.66 | 21.83 | 13,621 | -0.03(-0.13%) |
Jun 22, 2022 | 21.90 | 21.98 | 21.80 | 21.86 | 42,369 | -0.08(-0.35%) |
Jun 21, 2022 | 21.90 | 21.99 | 21.83 | 21.94 | 27,419 | +0.29(+1.34%) |
Jun 17, 2022 | 21.66 | 21.75 | 21.51 | 21.65 | 71,739 | +0.14(+0.67%) |
Jun 16, 2022 | 21.51 | 21.71 | 21.41 | 21.51 | 43,138 | -0.36(-1.63%) |
Jun 15, 2022 | 21.69 | 22.03 | 21.62 | 21.86 | 225,568 | +0.26(+1.21%) |
Jun 14, 2022 | 21.82 | 21.82 | 21.55 | 21.60 | 84,765 | -0.28(-1.28%) |
Jun 13, 2022 | 22.22 | 22.25 | 21.88 | 21.88 | 63,805 | -0.76(-3.37%) |
Jun 10, 2022 | 22.81 | 22.81 | 22.62 | 22.64 | 135,377 | -0.41(-1.80%) |
Jun 09, 2022 | 23.45 | 23.45 | 23.06 | 23.06 | 34,245 | -0.55(-2.33%) |
Jun 08, 2022 | 23.62 | 23.70 | 23.51 | 23.61 | 21,909 | -0.22(-0.92%) |
Jun 07, 2022 | 23.70 | 23.89 | 23.63 | 23.83 | 27,957 | -0.07(-0.28%) |
Jun 06, 2022 | 24.07 | 24.09 | 23.85 | 23.90 | 13,351 | +0.06(+0.24%) |
Jun 03, 2022 | 23.80 | 23.97 | 23.80 | 23.84 | 29,424 | -0.21(-0.87%) |
Jun 02, 2022 | 23.90 | 24.16 | 23.81 | 24.05 | 12,808 | +0.30(+1.25%) |
Jun 01, 2022 | 24.13 | 24.14 | 23.75 | 23.75 | 33,137 | -0.33(-1.35%) |
May 31, 2022 | 24.12 | 24.20 | 24.04 | 24.08 | 12,169 | -0.24(-0.98%) |
May 27, 2022 | 24.14 | 24.35 | 24.10 | 24.32 | 40,239 | +0.32(+1.32%) |
May 26, 2022 | 23.88 | 24.06 | 23.88 | 24.00 | 21,965 | +0.09(+0.36%) |
May 25, 2022 | 23.75 | 24.00 | 23.74 | 23.92 | 13,929 | +0.07(+0.28%) |
May 24, 2022 | 23.85 | 23.90 | 23.68 | 23.85 | 9,985 | -0.10(-0.40%) |
May 23, 2022 | 23.88 | 24.03 | 23.70 | 23.94 | 25,146 | +0.38(+1.62%) |
May 20, 2022 | 23.72 | 23.79 | 23.52 | 23.56 | 75,262 | +0.00(+0.00%) |
May 19, 2022 | 23.43 | 23.67 | 23.43 | 23.56 | 10,085 | +0.18(+0.78%) |
May 18, 2022 | 23.66 | 23.67 | 23.26 | 23.38 | 44,103 | -0.28(-1.17%) |
May 17, 2022 | 23.56 | 23.69 | 23.46 | 23.66 | 43,225 | +0.26(+1.10%) |
May 16, 2022 | 23.29 | 23.43 | 23.15 | 23.40 | 17,326 | +0.18(+0.78%) |
May 13, 2022 | 22.93 | 23.27 | 22.93 | 23.22 | 42,150 | +0.54(+2.36%) |
May 12, 2022 | 22.57 | 22.85 | 22.52 | 22.68 | 29,273 | +0.06(+0.25%) |
May 11, 2022 | 22.75 | 23.08 | 22.62 | 22.62 | 37,936 | +0.00(+0.00%) |
May 10, 2022 | 22.87 | 22.87 | 22.54 | 22.62 | 40,755 | -0.02(-0.08%) |
May 09, 2022 | 22.96 | 22.96 | 22.64 | 22.64 | 60,481 | -0.65(-2.79%) |
May 06, 2022 | 23.44 | 23.46 | 23.19 | 23.29 | 55,240 | -0.36(-1.54%) |
May 05, 2022 | 23.96 | 23.96 | 23.53 | 23.66 | 18,885 | -0.42(-1.75%) |
May 04, 2022 | 23.85 | 24.11 | 23.65 | 24.08 | 12,477 | +0.20(+0.84%) |
May 03, 2022 | 23.93 | 23.97 | 23.83 | 23.88 | 61,577 | +0.04(+0.16%) |
May 02, 2022 | 24.06 | 24.11 | 23.74 | 23.84 | 53,931 | -0.36(-1.50%) |
Apr 29, 2022 | 24.55 | 24.55 | 24.20 | 24.20 | 5,846 | -0.38(-1.56%) |
Apr 28, 2022 | 24.47 | 24.59 | 24.36 | 24.58 | 12,595 | +0.10(+0.39%) |
Apr 27, 2022 | 24.55 | 24.63 | 24.43 | 24.49 | 19,222 | +0.04(+0.16%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.45 | 24.45 | 17,915 | -0.31(-1.24%) |
Apr 25, 2022 | 24.75 | 24.82 | 24.62 | 24.76 | 12,251 | -0.11(-0.46%) |
Apr 22, 2022 | 25.16 | 25.16 | 24.85 | 24.87 | 27,475 | -0.33(-1.33%) |
Apr 21, 2022 | 25.57 | 25.59 | 25.21 | 25.21 | 11,770 | -0.19(-0.75%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.28 | 25.40 | 11,387 | +0.11(+0.42%) |
Apr 19, 2022 | 25.16 | 25.32 | 25.16 | 25.29 | 23,795 | +0.00(+0.00%) |
Apr 18, 2022 | 25.46 | 25.48 | 25.29 | 25.29 | 6,758 | -0.22(-0.86%) |
Apr 14, 2022 | 25.57 | 25.64 | 25.45 | 25.51 | 12,452 | -0.01(-0.04%) |
Apr 13, 2022 | 25.27 | 25.52 | 25.27 | 25.52 | 8,068 | +0.17(+0.68%) |
Apr 12, 2022 | 25.53 | 25.55 | 25.32 | 25.35 | 9,646 | -0.26(-1.01%) |
Apr 11, 2022 | 25.71 | 25.77 | 25.57 | 25.61 | 11,846 | -0.04(-0.15%) |
Apr 08, 2022 | 25.56 | 25.73 | 25.56 | 25.65 | 12,141 | -0.11(-0.45%) |
Apr 07, 2022 | 25.75 | 25.87 | 25.68 | 25.76 | 17,955 | -0.11(-0.44%) |
Apr 06, 2022 | 25.93 | 25.93 | 25.80 | 25.88 | 7,403 | -0.23(-0.88%) |
Apr 05, 2022 | 26.29 | 26.29 | 26.08 | 26.11 | 14,538 | -0.19(-0.71%) |
Apr 04, 2022 | 26.34 | 26.36 | 26.27 | 26.29 | 12,459 | -0.09(-0.34%) |
Apr 01, 2022 | 26.12 | 26.38 | 26.12 | 26.38 | 32,068 | +0.37(+1.43%) |
Mar 31, 2022 | 26.21 | 26.27 | 25.93 | 26.01 | 16,158 | -0.27(-1.02%) |
Mar 30, 2022 | 26.36 | 26.43 | 26.24 | 26.28 | 19,436 | -0.14(-0.54%) |
Mar 29, 2022 | 26.31 | 26.45 | 26.25 | 26.42 | 19,109 | +0.47(+1.81%) |
Mar 28, 2022 | 25.77 | 26.01 | 25.77 | 25.95 | 22,638 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 26.01 | 25.83 | 25.95 | 22,878 | +0.28(+1.08%) |
Mar 24, 2022 | 25.75 | 25.78 | 25.65 | 25.68 | 12,153 | -0.11(-0.42%) |
Mar 23, 2022 | 25.85 | 25.88 | 25.70 | 25.78 | 10,329 | -0.47(-1.77%) |
Mar 22, 2022 | 26.18 | 26.29 | 26.16 | 26.25 | 20,064 | +0.21(+0.80%) |
Mar 21, 2022 | 26.07 | 26.08 | 25.84 | 26.04 | 16,940 | -0.12(-0.47%) |
Mar 18, 2022 | 25.80 | 26.31 | 25.80 | 26.16 | 25,006 | +0.29(+1.14%) |
Mar 17, 2022 | 25.73 | 26.01 | 25.67 | 25.87 | 31,397 | +0.27(+1.04%) |
Mar 16, 2022 | 25.52 | 25.65 | 25.18 | 25.60 | 23,784 | +0.55(+2.20%) |
Mar 15, 2022 | 25.11 | 25.14 | 24.93 | 25.05 | 10,523 | -0.01(-0.04%) |
Mar 14, 2022 | 25.18 | 25.37 | 25.01 | 25.06 | 36,792 | +0.11(+0.46%) |
Mar 11, 2022 | 25.27 | 25.31 | 24.94 | 24.95 | 15,725 | -0.19(-0.76%) |
Mar 10, 2022 | 24.95 | 25.14 | 24.90 | 25.14 | 5,238 | +0.15(+0.61%) |
Mar 09, 2022 | 24.95 | 25.21 | 24.93 | 24.98 | 24,916 | +0.58(+2.38%) |
Mar 08, 2022 | 24.51 | 24.74 | 24.29 | 24.40 | 40,403 | +0.14(+0.59%) |
Mar 07, 2022 | 24.80 | 24.80 | 24.19 | 24.26 | 17,881 | -0.68(-2.74%) |
Mar 04, 2022 | 24.83 | 24.95 | 24.72 | 24.95 | 24,204 | -0.29(-1.17%) |
Mar 03, 2022 | 25.49 | 25.49 | 25.15 | 25.24 | 52,343 | -0.30(-1.19%) |
Mar 02, 2022 | 25.43 | 25.58 | 25.40 | 25.55 | 27,231 | +0.32(+1.28%) |
Mar 01, 2022 | 25.62 | 25.62 | 25.14 | 25.22 | 42,431 | -0.45(-1.74%) |
Feb 28, 2022 | 25.61 | 25.84 | 25.58 | 25.67 | 14,901 | -0.25(-0.95%) |
Feb 25, 2022 | 25.69 | 26.00 | 25.66 | 25.92 | 21,799 | +0.49(+1.94%) |
Feb 24, 2022 | 25.04 | 25.43 | 24.82 | 25.42 | 19,312 | -0.19(-0.74%) |
Feb 23, 2022 | 25.95 | 25.95 | 25.55 | 25.61 | 7,968 | -0.12(-0.48%) |
Feb 22, 2022 | 25.74 | 25.87 | 25.63 | 25.74 | 20,217 | -0.24(-0.91%) |
Feb 18, 2022 | 25.97 | 0 | -0.09(-0.33%) | |||
Feb 17, 2022 | 26.21 | 26.25 | 26.06 | 26.06 | 17,384 | -0.29(-1.12%) |
Feb 16, 2022 | 26.15 | 26.36 | 26.11 | 26.35 | 11,348 | +0.36(+1.39%) |
Feb 15, 2022 | 25.87 | 26.01 | 25.83 | 25.99 | 18,674 | +0.31(+1.22%) |
Feb 14, 2022 | 25.73 | 25.75 | 25.57 | 25.68 | 18,568 | -0.06(-0.22%) |
Feb 11, 2022 | 26.04 | 26.10 | 25.74 | 25.74 | 17,322 | -0.35(-1.35%) |
Feb 10, 2022 | 26.06 | 26.43 | 26.05 | 26.09 | 22,160 | -0.07(-0.25%) |
Feb 09, 2022 | 26.06 | 26.21 | 26.06 | 26.15 | 15,961 | +0.41(+1.59%) |
Feb 08, 2022 | 25.69 | 25.77 | 25.68 | 25.74 | 31,469 | -0.13(-0.51%) |
Feb 07, 2022 | 25.90 | 25.95 | 25.79 | 25.88 | 11,262 | -0.08(-0.29%) |
Feb 04, 2022 | 26.05 | 26.05 | 25.85 | 25.95 | 6,056 | -0.21(-0.80%) |
Feb 03, 2022 | 26.32 | 26.16 | 26.16 | 17,118 | -0.15(-0.58%) | |
Feb 02, 2022 | 26.35 | 26.38 | 26.30 | 26.32 | 46,216 | +0.16(+0.62%) |
Feb 01, 2022 | 26.15 | 26.22 | 25.97 | 26.15 | 13,385 | -0.06(-0.22%) |
Jan 31, 2022 | 25.88 | 26.27 | 26.21 | 13,439 | +0.41(+1.58%) | |
Jan 28, 2022 | 25.62 | 25.93 | 25.58 | 25.80 | 31,529 | +0.07(+0.26%) |
Jan 27, 2022 | 25.93 | 26.03 | 25.74 | 25.74 | 65,798 | -0.08(-0.29%) |
Jan 26, 2022 | 26.13 | 26.19 | 25.81 | 25.81 | 36,371 | +0.04(+0.15%) |
Jan 25, 2022 | 25.72 | 25.91 | 25.62 | 25.77 | 46,438 | -0.05(-0.18%) |
Jan 24, 2022 | 25.79 | 25.93 | 25.36 | 25.82 | 49,937 | -0.17(-0.66%) |
Jan 21, 2022 | 26.21 | 26.21 | 25.98 | 25.99 | 10,807 | -0.04(-0.15%) |
Jan 20, 2022 | 26.29 | 26.41 | 26.01 | 26.03 | 31,281 | -0.33(-1.24%) |
Jan 19, 2022 | 26.43 | 26.51 | 26.32 | 26.36 | 122,586 | -0.02(-0.09%) |
Jan 18, 2022 | 26.25 | 26.38 | 26.22 | 26.38 | 14,913 | -0.24(-0.89%) |
Jan 14, 2022 | 26.62 | 0 | -0.07(-0.25%) | |||
Jan 13, 2022 | 26.94 | 26.94 | 26.67 | 26.69 | 164,223 | -0.14(-0.53%) |
Jan 12, 2022 | 26.67 | 26.88 | 26.65 | 26.83 | 45,503 | +0.19(+0.71%) |
Jan 11, 2022 | 26.46 | 26.64 | 26.37 | 26.64 | 72,840 | +0.07(+0.25%) |
Jan 10, 2022 | 26.40 | 26.57 | 26.32 | 26.57 | 51,321 | -0.09(-0.34%) |
Jan 07, 2022 | 26.57 | 26.72 | 26.52 | 26.66 | 29,237 | -0.06(-0.23%) |
Jan 06, 2022 | 26.69 | 26.82 | 26.67 | 26.72 | 32,963 | -0.01(-0.04%) |
Jan 05, 2022 | 27.15 | 27.28 | 26.70 | 26.73 | 794,511 | -0.40(-1.47%) |
Jan 04, 2022 | 27.13 | 27.17 | 27.02 | 27.13 | 14,141 | +0.06(+0.21%) |
Jan 03, 2022 | 27.06 | 27.13 | 27.00 | 27.08 | 21,663 | -0.02(-0.07%) |
Dec 31, 2021 | 26.95 | 27.13 | 26.95 | 27.09 | 15,053 | +0.03(+0.11%) |
Dec 30, 2021 | 27.00 | 27.17 | 27.00 | 27.07 | 15,336 | +0.07(+0.25%) |
Dec 29, 2021 | 26.89 | 27.00 | 26.89 | 27.00 | 15,571 | +0.10(+0.39%) |
Dec 28, 2021 | 26.86 | 26.93 | 26.77 | 26.89 | 17,790 | +0.10(+0.35%) |
Dec 27, 2021 | 26.55 | 26.80 | 26.55 | 26.80 | 21,564 | +0.28(+1.04%) |
Dec 23, 2021 | 26.39 | 26.54 | 26.35 | 26.52 | 23,879 | +0.09(+0.36%) |
Dec 22, 2021 | 26.31 | 26.45 | 26.22 | 26.43 | 55,494 | +0.15(+0.58%) |
Dec 21, 2021 | 26.26 | 26.39 | 26.20 | 26.28 | 87,965 | +0.14(+0.55%) |
Dec 20, 2021 | 26.20 | 26.23 | 26.05 | 26.13 | 30,042 | -0.34(-1.29%) |
Dec 17, 2021 | 26.45 | 26.60 | 26.40 | 26.48 | 16,286 | +0.03(+0.11%) |
Dec 16, 2021 | 26.57 | 26.57 | 26.33 | 26.45 | 15,577 | -0.05(-0.18%) |
Dec 15, 2021 | 26.37 | 26.54 | 26.28 | 26.50 | 30,246 | +0.12(+0.47%) |
Dec 14, 2021 | 26.48 | 26.54 | 26.24 | 26.37 | 34,073 | -0.14(-0.54%) |
Dec 13, 2021 | 26.62 | 26.62 | 26.42 | 26.51 | 22,339 | -0.26(-0.98%) |
Dec 10, 2021 | 26.83 | 26.83 | 26.73 | 26.78 | 16,906 | +0.06(+0.21%) |
Dec 09, 2021 | 26.85 | 26.85 | 26.72 | 26.72 | 11,038 | -0.07(-0.25%) |
Dec 08, 2021 | 26.80 | 26.86 | 26.74 | 26.79 | 27,177 | -0.06(-0.21%) |
Dec 07, 2021 | 26.81 | 26.91 | 26.79 | 26.84 | 333,350 | +0.25(+0.92%) |
Dec 06, 2021 | 26.50 | 26.69 | 26.35 | 26.60 | 11,229 | +0.11(+0.43%) |
Dec 03, 2021 | 26.51 | 26.51 | 26.29 | 26.48 | 31,067 | +0.12(+0.47%) |
Dec 02, 2021 | 26.25 | 26.51 | 26.25 | 26.36 | 15,259 | +0.28(+1.09%) |
Dec 01, 2021 | 26.61 | 26.61 | 26.08 | 26.08 | 85,040 | -0.32(-1.22%) |
Nov 30, 2021 | 26.56 | 26.56 | 26.19 | 26.40 | 75,012 | -0.21(-0.80%) |
Nov 29, 2021 | 26.77 | 26.77 | 26.51 | 26.61 | 211,160 | -0.08(-0.30%) |
Nov 26, 2021 | 26.85 | 26.99 | 26.69 | 26.69 | 12,803 | -0.52(-1.91%) |
Nov 24, 2021 | 27.01 | 27.23 | 27.01 | 27.21 | 27,879 | +0.15(+0.56%) |
Nov 23, 2021 | 27.08 | 27.17 | 26.95 | 27.06 | 32,801 | -0.10(-0.38%) |
Nov 22, 2021 | 27.28 | 27.36 | 27.14 | 27.16 | 8,582 | -0.20(-0.73%) |
Nov 19, 2021 | 27.40 | 27.42 | 27.31 | 27.36 | 69,715 | -0.08(-0.28%) |
Nov 18, 2021 | 27.39 | 27.44 | 27.40 | 27.44 | 20,153 | +0.17(+0.61%) |
Nov 17, 2021 | 27.35 | 27.35 | 27.16 | 27.27 | 7,134 | -0.12(-0.43%) |
Nov 16, 2021 | 27.44 | 27.54 | 27.36 | 27.39 | 56,344 | -0.01(-0.03%) |
Nov 15, 2021 | 27.47 | 27.61 | 27.37 | 27.40 | 44,547 | -0.12(-0.45%) |
Nov 12, 2021 | 27.49 | 27.56 | 27.47 | 27.52 | 33,296 | +0.12(+0.45%) |
Nov 11, 2021 | 27.44 | 27.51 | 27.35 | 27.40 | 27,814 | -0.03(-0.10%) |
Nov 10, 2021 | 27.66 | 27.43 | 30,138 | -0.43(-1.53%) | ||
Nov 09, 2021 | 27.83 | 27.91 | 27.73 | 27.85 | 29,587 | -0.08(-0.29%) |
Nov 08, 2021 | 27.92 | 27.99 | 27.83 | 27.93 | 237,004 | +0.04(+0.15%) |
Nov 05, 2021 | 27.89 | 27.97 | 27.78 | 27.89 | 23,749 | +0.07(+0.24%) |
Nov 04, 2021 | 27.78 | 27.85 | 27.67 | 27.83 | 16,486 | +0.15(+0.55%) |
Nov 03, 2021 | 27.51 | 27.70 | 27.31 | 27.67 | 40,990 | +0.30(+1.10%) |
Nov 02, 2021 | 27.49 | 27.55 | 27.35 | 27.37 | 56,451 | -0.20(-0.72%) |
Nov 01, 2021 | 27.50 | 27.56 | 27.43 | 27.57 | 33,556 | +0.01(+0.03%) |
Oct 29, 2021 | 27.55 | 27.69 | 27.52 | 27.56 | 20,356 | -0.41(-1.45%) |
Oct 28, 2021 | 27.82 | 27.98 | 27.80 | 27.97 | 46,343 | +0.28(+1.02%) |
Oct 27, 2021 | 27.75 | 27.84 | 27.68 | 27.68 | 14,573 | +0.09(+0.31%) |
Oct 26, 2021 | 27.69 | 27.53 | 27.60 | 19,715 | -0.10(-0.36%) | |
Oct 25, 2021 | 27.66 | 27.72 | 27.65 | 27.70 | 5,201 | +0.04(+0.15%) |
Oct 22, 2021 | 27.69 | 27.77 | 27.65 | 27.66 | 7,923 | +0.03(+0.10%) |
Oct 21, 2021 | 27.60 | 27.64 | 27.56 | 27.63 | 5,521 | -0.01(-0.03%) |
Oct 20, 2021 | 27.52 | 27.64 | 27.48 | 27.64 | 5,428 | +0.06(+0.21%) |
Oct 19, 2021 | 27.50 | 27.62 | 27.50 | 27.58 | 11,704 | +0.16(+0.59%) |
Oct 18, 2021 | 27.31 | 27.47 | 27.31 | 27.41 | 17,157 | -0.13(-0.46%) |
Oct 15, 2021 | 27.33 | 27.56 | 27.33 | 27.54 | 18,170 | +0.33(+1.21%) |
Oct 14, 2021 | 27.23 | 27.30 | 27.16 | 27.21 | 59,613 | +0.10(+0.37%) |
Oct 13, 2021 | 26.91 | 27.11 | 26.86 | 27.11 | 10,392 | +0.33(+1.22%) |
Oct 12, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 19,681 | +0.32(+1.21%) |
Oct 11, 2021 | 26.46 | 26.68 | 26.46 | 26.46 | 117,845 | -0.09(-0.32%) |
Oct 08, 2021 | 26.67 | 26.67 | 26.46 | 26.55 | 804,038 | -0.20(-0.74%) |
Oct 07, 2021 | 26.56 | 26.78 | 26.56 | 26.75 | 14,551 | +0.29(+1.11%) |
Oct 06, 2021 | 26.22 | 26.46 | 26.20 | 26.46 | 7,841 | -0.17(-0.64%) |
Oct 05, 2021 | 26.58 | 26.64 | 26.46 | 26.63 | 20,722 | +0.16(+0.61%) |
Oct 04, 2021 | 26.71 | 26.75 | 26.46 | 26.46 | 13,657 | -0.18(-0.67%) |
Oct 01, 2021 | 26.54 | 26.64 | 26.47 | 26.64 | 113,760 | +0.19(+0.71%) |
Sep 30, 2021 | 26.65 | 26.73 | 26.46 | 26.46 | 39,806 | -0.20(-0.74%) |
Sep 29, 2021 | 26.78 | 26.84 | 26.60 | 26.65 | 19,145 | -0.43(-1.60%) |
Sep 28, 2021 | 26.88 | 27.09 | 26.70 | 27.09 | 18,623 | -0.18(-0.66%) |
Sep 27, 2021 | 27.26 | 27.37 | 27.21 | 27.27 | 10,825 | +0.10(+0.38%) |
Sep 24, 2021 | 27.15 | 27.19 | 27.06 | 27.16 | 11,283 | -0.39(-1.42%) |
Sep 23, 2021 | 27.51 | 27.61 | 27.51 | 27.56 | 21,163 | +0.15(+0.55%) |
Sep 22, 2021 | 27.31 | 27.49 | 27.23 | 27.41 | 11,894 | +0.16(+0.58%) |
Sep 21, 2021 | 27.25 | 27.31 | 27.17 | 27.25 | 215,395 | +0.41(+1.53%) |
Sep 20, 2021 | 26.97 | 26.97 | 26.69 | 26.84 | 30,325 | -0.58(-2.11%) |
Sep 17, 2021 | 27.66 | 27.66 | 27.39 | 27.42 | 72,282 | -0.28(-1.01%) |
Sep 16, 2021 | 27.65 | 27.75 | 27.57 | 27.70 | 15,667 | -0.11(-0.40%) |
Sep 15, 2021 | 27.82 | 27.86 | 27.69 | 27.81 | 17,915 | -0.10(-0.37%) |
Sep 14, 2021 | 28.04 | 28.04 | 27.87 | 27.91 | 18,650 | -0.08(-0.30%) |
Sep 13, 2021 | 27.95 | 28.00 | 27.83 | 28.00 | 7,323 | +0.18(+0.64%) |
Sep 10, 2021 | 28.12 | 28.03 | 27.81 | 27.82 | 7,423 | -0.22(-0.77%) |
Sep 09, 2021 | 27.99 | 28.12 | 27.97 | 28.03 | 4,629 | +0.11(+0.40%) |
Sep 08, 2021 | 27.98 | 27.98 | 27.79 | 27.92 | 12,672 | -0.26(-0.93%) |
Sep 07, 2021 | 28.29 | 28.37 | 28.14 | 28.18 | 13,998 | -0.26(-0.92%) |
Sep 03, 2021 | 28.43 | 28.48 | 28.34 | 28.44 | 10,197 | -0.03(-0.11%) |
Sep 02, 2021 | 28.47 | 28.48 | 28.28 | 28.48 | 233,110 | +0.05(+0.19%) |