Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.73 | 25.33 | 24.23 | 24.31 | 438,986 | -0.77(-3.07%) |
Apr 28, 2022 | 24.37 | 25.22 | 24.01 | 25.08 | 474,094 | +1.19(+4.98%) |
Apr 27, 2022 | 23.72 | 24.69 | 23.53 | 23.89 | 632,801 | +0.02(+0.08%) |
Apr 26, 2022 | 24.33 | 24.33 | 23.26 | 23.87 | 892,725 | -0.68(-2.77%) |
Apr 25, 2022 | 23.30 | 24.58 | 23.20 | 24.55 | 698,925 | +0.48(+1.99%) |
Apr 22, 2022 | 24.17 | 24.51 | 23.94 | 24.07 | 346,431 | -0.15(-0.62%) |
Apr 21, 2022 | 25.38 | 25.57 | 23.98 | 24.22 | 329,300 | -0.60(-2.42%) |
Apr 20, 2022 | 25.78 | 25.92 | 24.71 | 24.82 | 400,732 | -0.15(-0.60%) |
Apr 19, 2022 | 24.24 | 25.18 | 23.86 | 24.97 | 533,427 | +0.57(+2.34%) |
Apr 18, 2022 | 23.75 | 24.49 | 23.75 | 24.40 | 266,995 | +0.42(+1.75%) |
Apr 14, 2022 | 24.55 | 24.57 | 23.78 | 23.98 | 360,153 | -0.49(-2.00%) |
Apr 13, 2022 | 23.96 | 24.76 | 23.72 | 24.47 | 473,226 | +0.72(+3.03%) |
Apr 12, 2022 | 24.50 | 24.69 | 23.72 | 23.75 | 529,207 | -0.27(-1.12%) |
Apr 11, 2022 | 24.31 | 25.07 | 23.96 | 24.02 | 407,083 | -0.67(-2.71%) |
Apr 08, 2022 | 25.21 | 25.41 | 24.68 | 24.69 | 469,377 | -0.72(-2.83%) |
Apr 07, 2022 | 25.53 | 26.19 | 24.76 | 25.41 | 531,377 | -0.25(-0.97%) |
Apr 06, 2022 | 26.05 | 26.19 | 25.18 | 25.66 | 586,004 | -0.88(-3.32%) |
Apr 05, 2022 | 28.03 | 28.15 | 26.38 | 26.54 | 1,160,437 | -1.60(-5.69%) |
Apr 04, 2022 | 28.58 | 28.93 | 27.77 | 28.14 | 415,185 | -0.03(-0.11%) |
Apr 01, 2022 | 28.51 | 28.64 | 27.77 | 28.17 | 377,818 | -0.23(-0.81%) |
Mar 31, 2022 | 29.35 | 29.41 | 28.34 | 28.40 | 461,448 | -1.09(-3.70%) |
Mar 30, 2022 | 29.77 | 30.13 | 29.20 | 29.49 | 494,618 | -0.56(-1.86%) |
Mar 29, 2022 | 29.41 | 30.17 | 29.30 | 30.05 | 462,085 | +1.18(+4.09%) |
Mar 28, 2022 | 28.84 | 29.02 | 28.05 | 28.87 | 401,173 | -0.31(-1.06%) |
Mar 25, 2022 | 29.39 | 29.49 | 28.66 | 29.18 | 420,278 | -0.14(-0.48%) |
Mar 24, 2022 | 28.53 | 29.32 | 28.27 | 29.32 | 315,732 | +1.01(+3.57%) |
Mar 23, 2022 | 28.86 | 29.29 | 28.14 | 28.31 | 790,063 | -0.76(-2.61%) |
Mar 22, 2022 | 29.05 | 29.78 | 28.73 | 29.07 | 491,460 | -0.30(-1.02%) |
Mar 21, 2022 | 29.38 | 29.69 | 28.80 | 29.37 | 322,804 | -0.13(-0.44%) |
Mar 18, 2022 | 28.14 | 29.53 | 28.08 | 29.50 | 603,445 | +1.25(+4.42%) |
Mar 17, 2022 | 27.44 | 28.34 | 27.19 | 28.25 | 486,594 | +0.72(+2.62%) |
Mar 16, 2022 | 26.34 | 27.82 | 26.18 | 27.53 | 615,015 | +1.62(+6.25%) |
Mar 15, 2022 | 25.25 | 25.94 | 25.12 | 25.91 | 425,086 | +0.83(+3.31%) |
Mar 14, 2022 | 25.92 | 26.41 | 24.81 | 25.08 | 606,545 | -0.69(-2.68%) |
Mar 11, 2022 | 26.54 | 26.99 | 25.75 | 25.77 | 272,876 | -0.48(-1.83%) |
Mar 10, 2022 | 25.98 | 26.48 | 25.53 | 26.25 | 283,736 | -0.46(-1.72%) |
Mar 09, 2022 | 26.55 | 27.22 | 26.48 | 26.71 | 261,440 | +1.04(+4.05%) |
Mar 08, 2022 | 24.93 | 26.61 | 24.91 | 25.67 | 474,637 | +0.67(+2.68%) |
Mar 07, 2022 | 25.96 | 26.30 | 24.90 | 25.00 | 757,687 | -0.95(-3.66%) |
Mar 04, 2022 | 26.61 | 26.72 | 25.58 | 25.95 | 350,258 | -0.99(-3.67%) |
Mar 03, 2022 | 28.22 | 28.26 | 26.83 | 26.94 | 432,137 | -0.90(-3.23%) |
Mar 02, 2022 | 28.05 | 28.23 | 27.45 | 27.84 | 479,138 | +0.14(+0.51%) |
Mar 01, 2022 | 28.25 | 28.88 | 27.36 | 27.70 | 414,869 | -0.97(-3.38%) |
Feb 28, 2022 | 28.22 | 28.82 | 28.00 | 28.67 | 509,416 | +0.19(+0.67%) |
Feb 25, 2022 | 28.56 | 28.61 | 27.48 | 28.48 | 502,613 | -0.03(-0.11%) |
Feb 24, 2022 | 25.00 | 28.69 | 24.96 | 28.51 | 773,533 | +1.81(+6.78%) |
Feb 23, 2022 | 27.78 | 28.24 | 26.63 | 26.70 | 307,208 | -0.64(-2.34%) |
Feb 22, 2022 | 27.55 | 28.29 | 26.92 | 27.34 | 409,236 | -0.54(-1.94%) |
Feb 18, 2022 | 27.88 | 0 | -0.25(-0.89%) | |||
Feb 17, 2022 | 28.91 | 28.91 | 28.08 | 28.13 | 241,361 | -1.13(-3.86%) |
Feb 16, 2022 | 28.58 | 29.34 | 28.16 | 29.26 | 242,047 | +0.23(+0.79%) |
Feb 15, 2022 | 28.38 | 29.23 | 28.01 | 29.03 | 604,095 | +1.32(+4.76%) |
Feb 14, 2022 | 27.30 | 28.30 | 27.19 | 27.71 | 384,150 | +0.18(+0.65%) |
Feb 11, 2022 | 29.02 | 29.43 | 27.33 | 27.53 | 270,301 | -1.39(-4.81%) |
Feb 10, 2022 | 28.82 | 29.93 | 28.43 | 28.92 | 307,175 | -0.73(-2.46%) |
Feb 09, 2022 | 29.06 | 29.69 | 28.38 | 29.65 | 337,718 | +1.07(+3.74%) |
Feb 08, 2022 | 27.88 | 28.88 | 27.56 | 28.58 | 671,695 | +0.79(+2.84%) |
Feb 07, 2022 | 28.01 | 28.54 | 27.24 | 27.79 | 643,993 | -0.01(-0.04%) |
Feb 04, 2022 | 27.54 | 28.13 | 27.04 | 27.80 | 690,284 | +0.23(+0.83%) |
Feb 03, 2022 | 28.12 | 27.12 | 27.57 | 621,050 | -1.06(-3.70%) | |
Feb 02, 2022 | 29.65 | 29.96 | 28.34 | 28.63 | 767,392 | -0.06(-0.21%) |
Feb 01, 2022 | 29.25 | 29.25 | 27.67 | 28.69 | 1,123,748 | +0.31(+1.09%) |
Jan 31, 2022 | 26.57 | 28.51 | 28.38 | 1,176,366 | +2.05(+7.79%) | |
Jan 28, 2022 | 25.49 | 26.34 | 24.94 | 26.33 | 1,100,760 | +0.72(+2.81%) |
Jan 27, 2022 | 27.08 | 27.70 | 25.23 | 25.61 | 877,733 | -0.99(-3.72%) |
Jan 26, 2022 | 27.82 | 27.82 | 26.28 | 26.60 | 902,602 | +0.54(+2.07%) |
Jan 25, 2022 | 26.54 | 26.73 | 25.38 | 26.06 | 744,202 | -1.35(-4.93%) |
Jan 24, 2022 | 25.94 | 27.42 | 24.94 | 27.41 | 781,117 | +0.82(+3.08%) |
Jan 21, 2022 | 26.73 | 27.82 | 26.50 | 26.59 | 941,136 | -0.40(-1.48%) |
Jan 20, 2022 | 28.08 | 28.21 | 26.92 | 26.99 | 718,745 | -0.87(-3.12%) |
Jan 19, 2022 | 28.79 | 29.45 | 27.75 | 27.86 | 743,507 | -0.80(-2.79%) |
Jan 18, 2022 | 30.20 | 30.20 | 28.58 | 28.66 | 667,730 | -2.10(-6.83%) |
Jan 14, 2022 | 30.76 | 0 | -0.05(-0.16%) | |||
Jan 13, 2022 | 32.59 | 33.08 | 30.60 | 30.81 | 863,703 | -1.32(-4.11%) |
Jan 12, 2022 | 32.68 | 33.08 | 32.02 | 32.13 | 824,922 | -0.33(-1.02%) |
Jan 11, 2022 | 32.18 | 32.74 | 31.50 | 32.46 | 674,564 | +0.23(+0.71%) |
Jan 10, 2022 | 31.55 | 32.30 | 31.35 | 32.23 | 834,331 | +0.06(+0.19%) |
Jan 07, 2022 | 32.97 | 33.29 | 32.02 | 32.17 | 863,374 | -0.80(-2.43%) |
Jan 06, 2022 | 33.00 | 33.70 | 32.44 | 32.97 | 602,664 | -0.24(-0.72%) |
Jan 05, 2022 | 34.95 | 35.37 | 33.16 | 33.21 | 1,796,671 | -2.07(-5.87%) |
Jan 04, 2022 | 36.78 | 36.92 | 34.05 | 35.28 | 1,714,972 | -1.13(-3.10%) |
Jan 03, 2022 | 36.60 | 37.29 | 35.95 | 36.41 | 543,396 | +0.23(+0.64%) |
Dec 31, 2021 | 36.07 | 36.71 | 35.78 | 36.18 | 393,077 | +0.11(+0.30%) |
Dec 30, 2021 | 35.69 | 36.75 | 35.60 | 36.07 | 469,501 | +0.47(+1.32%) |
Dec 29, 2021 | 35.52 | 36.06 | 34.85 | 35.60 | 672,744 | -0.08(-0.22%) |
Dec 28, 2021 | 36.16 | 38.28 | 35.45 | 35.68 | 1,408,018 | -0.04(-0.11%) |
Dec 27, 2021 | 34.83 | 36.08 | 34.25 | 35.72 | 975,324 | +1.23(+3.57%) |
Dec 23, 2021 | 33.90 | 34.88 | 33.73 | 34.49 | 421,357 | +0.65(+1.92%) |
Dec 22, 2021 | 33.64 | 33.98 | 33.16 | 33.84 | 526,334 | +0.01(+0.03%) |
Dec 21, 2021 | 33.34 | 33.34 | 32.66 | 33.83 | 694,817 | +1.03(+3.14%) |
Dec 20, 2021 | 32.37 | 33.36 | 32.10 | 32.80 | 931,996 | -0.32(-0.97%) |
Dec 17, 2021 | 32.46 | 33.85 | 32.13 | 33.12 | 1,919,025 | +0.35(+1.07%) |
Dec 16, 2021 | 34.97 | 36.77 | 32.03 | 32.77 | 1,312,148 | -1.93(-5.56%) |
Dec 15, 2021 | 33.27 | 34.92 | 32.82 | 34.70 | 1,379,039 | +1.65(+4.99%) |
Dec 14, 2021 | 33.00 | 33.59 | 32.17 | 33.05 | 905,168 | -0.56(-1.67%) |
Dec 13, 2021 | 34.00 | 34.87 | 33.58 | 33.61 | 640,872 | -0.26(-0.77%) |
Dec 10, 2021 | 34.34 | 34.51 | 33.32 | 33.87 | 608,627 | +0.06(+0.18%) |
Dec 09, 2021 | 34.51 | 35.30 | 33.78 | 33.81 | 455,668 | -1.05(-3.01%) |
Dec 08, 2021 | 34.21 | 35.30 | 33.55 | 34.86 | 556,175 | +0.31(+0.90%) |
Dec 07, 2021 | 32.72 | 35.00 | 32.72 | 34.55 | 897,934 | +2.49(+7.77%) |
Dec 06, 2021 | 32.44 | 32.49 | 31.03 | 32.06 | 741,545 | -0.19(-0.59%) |
Dec 03, 2021 | 32.32 | 32.79 | 31.61 | 32.25 | 651,584 | +0.45(+1.42%) |
Dec 02, 2021 | 31.15 | 32.50 | 31.15 | 31.80 | 947,236 | +0.29(+0.92%) |
Dec 01, 2021 | 32.04 | 32.53 | 31.47 | 31.51 | 1,263,801 | +0.28(+0.90%) |
Nov 30, 2021 | 31.56 | 31.92 | 30.44 | 31.23 | 1,150,363 | -0.59(-1.85%) |
Nov 29, 2021 | 31.51 | 32.02 | 31.30 | 31.82 | 551,758 | +0.89(+2.88%) |
Nov 26, 2021 | 30.53 | 31.32 | 30.31 | 30.93 | 280,536 | -0.67(-2.12%) |
Nov 24, 2021 | 30.80 | 31.63 | 30.50 | 31.60 | 303,610 | +0.50(+1.61%) |
Nov 23, 2021 | 31.30 | 31.83 | 30.18 | 31.10 | 765,365 | -0.55(-1.74%) |
Nov 22, 2021 | 33.00 | 33.06 | 31.62 | 31.65 | 465,782 | -1.17(-3.56%) |
Nov 19, 2021 | 32.40 | 33.07 | 32.24 | 32.82 | 293,966 | +0.30(+0.92%) |
Nov 18, 2021 | 33.24 | 32.57 | 32.34 | 32.52 | 960,032 | -0.37(-1.12%) |
Nov 17, 2021 | 33.40 | 33.57 | 32.66 | 32.89 | 333,230 | -0.59(-1.76%) |
Nov 16, 2021 | 33.33 | 33.60 | 32.86 | 33.48 | 417,782 | +0.40(+1.21%) |
Nov 15, 2021 | 33.06 | 33.36 | 32.89 | 33.08 | 404,175 | +0.11(+0.33%) |
Nov 12, 2021 | 32.73 | 33.31 | 32.70 | 32.97 | 289,890 | +0.24(+0.73%) |
Nov 11, 2021 | 32.39 | 32.87 | 32.02 | 32.73 | 567,540 | +0.69(+2.15%) |
Nov 10, 2021 | 32.04 | 32.04 | 954,045 | -0.60(-1.84%) | ||
Nov 09, 2021 | 32.78 | 32.90 | 31.91 | 32.64 | 1,029,708 | -0.04(-0.12%) |
Nov 08, 2021 | 32.51 | 33.02 | 32.18 | 32.68 | 988,838 | +0.46(+1.43%) |
Nov 05, 2021 | 32.14 | 32.77 | 31.76 | 32.22 | 806,958 | +0.29(+0.91%) |
Nov 04, 2021 | 32.05 | 32.05 | 31.38 | 31.93 | 435,451 | +0.13(+0.41%) |
Nov 03, 2021 | 31.22 | 31.99 | 30.76 | 31.80 | 1,062,263 | +0.42(+1.34%) |
Nov 02, 2021 | 31.50 | 31.53 | 30.84 | 31.38 | 1,249,121 | +0.04(+0.13%) |
Nov 01, 2021 | 31.34 | 30.52 | 30.47 | 31.34 | 4,462,252 | -2.02(-6.06%) |
Oct 29, 2021 | 34.00 | 34.52 | 32.69 | 33.36 | 1,006,715 | -0.47(-1.39%) |
Oct 28, 2021 | 33.04 | 35.97 | 32.49 | 33.83 | 2,037,141 | +1.13(+3.46%) |
Oct 27, 2021 | 33.05 | 33.45 | 32.69 | 32.70 | 650,208 | -0.38(-1.15%) |
Oct 26, 2021 | 33.25 | 33.08 | 328,834 | -0.02(-0.06%) | ||
Oct 25, 2021 | 33.43 | 32.91 | 33.10 | 399,985 | -0.03(-0.09%) | |
Oct 22, 2021 | 33.54 | 33.61 | 32.53 | 33.13 | 376,495 | -0.20(-0.60%) |
Oct 21, 2021 | 32.17 | 33.40 | 32.03 | 33.33 | 392,977 | +1.20(+3.73%) |
Oct 20, 2021 | 32.13 | 32.22 | 31.36 | 32.13 | 365,451 | +0.00(+0.00%) |
Oct 19, 2021 | 31.48 | 32.45 | 31.29 | 32.13 | 663,942 | +0.84(+2.68%) |
Oct 18, 2021 | 31.10 | 31.35 | 30.31 | 31.29 | 703,372 | -0.06(-0.19%) |
Oct 15, 2021 | 30.80 | 31.57 | 30.58 | 31.35 | 407,807 | +0.64(+2.08%) |
Oct 14, 2021 | 30.30 | 30.81 | 30.01 | 30.71 | 324,897 | +1.05(+3.54%) |
Oct 13, 2021 | 29.97 | 30.25 | 29.49 | 29.66 | 285,316 | -0.03(-0.10%) |
Oct 12, 2021 | 30.00 | 30.37 | 29.53 | 29.69 | 400,550 | +0.02(+0.07%) |
Oct 11, 2021 | 29.98 | 30.43 | 29.58 | 29.67 | 534,189 | -0.62(-2.05%) |
Oct 08, 2021 | 30.79 | 30.97 | 30.12 | 30.29 | 177,137 | -0.50(-1.62%) |
Oct 07, 2021 | 30.41 | 31.28 | 30.41 | 30.79 | 305,334 | +0.75(+2.50%) |
Oct 06, 2021 | 29.71 | 30.43 | 29.46 | 30.04 | 512,458 | -0.18(-0.60%) |
Oct 05, 2021 | 30.57 | 30.89 | 30.17 | 30.22 | 460,249 | +0.00(+0.00%) |
Oct 04, 2021 | 31.51 | 31.51 | 29.41 | 30.22 | 492,227 | -1.29(-4.09%) |
Oct 01, 2021 | 32.00 | 32.20 | 31.16 | 31.51 | 410,844 | -0.45(-1.41%) |
Sep 30, 2021 | 32.05 | 32.89 | 31.88 | 31.96 | 380,595 | +0.17(+0.53%) |
Sep 29, 2021 | 33.19 | 33.23 | 31.33 | 31.79 | 801,228 | -1.23(-3.73%) |
Sep 28, 2021 | 33.78 | 33.95 | 32.60 | 33.02 | 575,964 | -1.49(-4.32%) |
Sep 27, 2021 | 34.29 | 34.66 | 33.75 | 34.51 | 275,469 | +0.07(+0.20%) |
Sep 24, 2021 | 34.66 | 35.10 | 34.34 | 34.44 | 264,243 | -0.53(-1.52%) |
Sep 23, 2021 | 34.46 | 35.05 | 34.19 | 34.97 | 280,988 | +0.55(+1.60%) |
Sep 22, 2021 | 33.78 | 34.51 | 33.48 | 34.42 | 424,954 | +0.84(+2.50%) |
Sep 21, 2021 | 33.86 | 33.88 | 33.09 | 33.58 | 430,403 | +0.22(+0.66%) |
Sep 20, 2021 | 33.34 | 33.90 | 32.53 | 33.36 | 950,961 | -1.19(-3.44%) |
Sep 17, 2021 | 35.74 | 35.74 | 34.50 | 34.55 | 3,722,852 | -1.19(-3.33%) |
Sep 16, 2021 | 36.25 | 36.85 | 35.40 | 35.74 | 1,067,754 | -0.72(-1.97%) |
Sep 15, 2021 | 34.00 | 36.58 | 33.90 | 36.46 | 1,574,055 | +2.48(+7.30%) |
Sep 14, 2021 | 33.01 | 34.40 | 32.83 | 33.98 | 1,133,909 | +0.69(+2.07%) |
Sep 13, 2021 | 31.21 | 33.85 | 31.18 | 33.29 | 1,868,140 | +2.57(+8.37%) |
Sep 10, 2021 | 31.00 | 31.79 | 30.71 | 30.72 | 543,873 | +0.08(+0.26%) |
Sep 09, 2021 | 31.21 | 31.25 | 30.45 | 30.64 | 664,280 | -0.57(-1.83%) |
Sep 08, 2021 | 31.00 | 31.31 | 30.52 | 31.21 | 467,210 | +0.02(+0.06%) |
Sep 07, 2021 | 31.00 | 31.96 | 30.93 | 31.19 | 618,438 | +0.14(+0.45%) |
Sep 03, 2021 | 30.69 | 31.48 | 30.58 | 31.05 | 665,918 | +0.36(+1.17%) |
Sep 02, 2021 | 30.18 | 30.77 | 29.99 | 30.69 | 491,896 | +0.53(+1.76%) |
Sep 01, 2021 | 30.00 | 30.65 | 29.72 | 30.16 | 622,983 | +0.11(+0.37%) |
Aug 31, 2021 | 30.27 | 30.40 | 29.67 | 30.05 | 1,171,019 | -0.48(-1.57%) |
Aug 30, 2021 | 30.40 | 30.87 | 29.93 | 30.53 | 852,925 | +0.12(+0.39%) |
Aug 27, 2021 | 29.43 | 30.46 | 29.35 | 30.41 | 460,085 | +1.27(+4.36%) |
Aug 26, 2021 | 29.08 | 29.55 | 28.88 | 29.14 | 200,528 | +0.03(+0.10%) |
Aug 25, 2021 | 28.96 | 29.48 | 28.62 | 29.11 | 473,074 | +0.71(+2.50%) |
Aug 24, 2021 | 28.27 | 28.95 | 28.16 | 28.40 | 183,267 | +0.10(+0.35%) |
Aug 23, 2021 | 28.37 | 28.75 | 27.95 | 28.30 | 363,828 | +0.05(+0.18%) |
Aug 20, 2021 | 28.04 | 28.94 | 27.93 | 28.25 | 377,049 | +0.37(+1.33%) |
Aug 19, 2021 | 27.55 | 28.13 | 27.28 | 27.88 | 264,012 | +0.05(+0.18%) |
Aug 18, 2021 | 27.60 | 28.28 | 27.60 | 27.83 | 354,344 | -0.31(-1.10%) |
Aug 17, 2021 | 28.79 | 28.91 | 27.68 | 28.14 | 221,088 | -0.99(-3.40%) |
Aug 16, 2021 | 29.60 | 30.06 | 28.61 | 29.13 | 582,244 | -0.46(-1.55%) |
Aug 13, 2021 | 29.06 | 29.61 | 28.84 | 29.59 | 263,805 | +0.43(+1.47%) |
Aug 12, 2021 | 28.72 | 29.25 | 28.30 | 29.16 | 404,106 | +0.24(+0.83%) |
Aug 11, 2021 | 29.23 | 29.48 | 28.68 | 28.92 | 247,592 | -0.31(-1.06%) |
Aug 10, 2021 | 28.86 | 29.29 | 28.40 | 29.23 | 274,292 | +0.51(+1.78%) |
Aug 09, 2021 | 28.50 | 29.05 | 28.12 | 28.72 | 328,994 | +0.19(+0.67%) |
Aug 06, 2021 | 28.58 | 29.12 | 28.44 | 28.53 | 280,227 | -0.36(-1.25%) |
Aug 05, 2021 | 28.50 | 28.96 | 28.23 | 28.89 | 347,321 | +0.37(+1.30%) |
Aug 04, 2021 | 28.15 | 28.63 | 28.02 | 28.52 | 372,466 | +0.30(+1.06%) |
Aug 03, 2021 | 27.73 | 28.24 | 27.25 | 28.22 | 407,926 | +0.49(+1.77%) |
Aug 02, 2021 | 27.50 | 28.24 | 27.50 | 27.73 | 577,594 | +0.32(+1.17%) |
Jul 30, 2021 | 26.90 | 27.46 | 26.18 | 27.41 | 856,314 | +0.29(+1.07%) |
Jul 29, 2021 | 25.91 | 27.58 | 25.51 | 27.12 | 1,108,861 | +1.84(+7.28%) |
Jul 28, 2021 | 24.98 | 25.49 | 24.79 | 25.28 | 800,114 | +0.35(+1.40%) |
Jul 27, 2021 | 25.72 | 25.75 | 24.44 | 24.93 | 381,659 | -0.93(-3.60%) |
Jul 26, 2021 | 26.12 | 26.35 | 25.71 | 25.86 | 293,500 | -0.31(-1.18%) |
Jul 23, 2021 | 25.95 | 26.23 | 25.44 | 26.17 | 347,065 | +0.29(+1.12%) |
Jul 22, 2021 | 26.55 | 26.55 | 25.77 | 25.88 | 264,198 | -0.78(-2.93%) |
Jul 21, 2021 | 25.97 | 26.76 | 25.87 | 26.66 | 401,545 | +0.65(+2.50%) |
Jul 20, 2021 | 25.60 | 26.25 | 25.14 | 26.01 | 366,327 | +0.53(+2.08%) |
Jul 19, 2021 | 24.29 | 25.49 | 24.29 | 25.48 | 559,549 | +0.25(+0.99%) |
Jul 16, 2021 | 26.08 | 26.19 | 25.10 | 25.23 | 352,912 | -0.80(-3.07%) |
Jul 15, 2021 | 26.65 | 26.65 | 25.62 | 26.03 | 185,224 | -0.69(-2.58%) |
Jul 14, 2021 | 27.64 | 27.96 | 26.67 | 26.72 | 274,608 | -0.58(-2.12%) |
Jul 13, 2021 | 27.92 | 27.98 | 27.05 | 27.30 | 275,613 | -0.67(-2.40%) |
Jul 12, 2021 | 27.64 | 28.04 | 27.41 | 27.97 | 343,416 | +0.44(+1.60%) |
Jul 09, 2021 | 27.50 | 27.64 | 26.98 | 27.53 | 365,278 | +0.44(+1.62%) |
Jul 08, 2021 | 26.52 | 27.14 | 26.24 | 27.09 | 364,756 | -0.57(-2.06%) |
Jul 07, 2021 | 28.24 | 28.39 | 27.41 | 27.66 | 625,081 | -0.58(-2.05%) |
Jul 06, 2021 | 27.72 | 28.83 | 27.50 | 28.24 | 1,133,072 | +0.60(+2.17%) |
Jul 02, 2021 | 27.53 | 27.70 | 27.33 | 27.64 | 322,305 | +0.27(+0.99%) |
Jul 01, 2021 | 27.60 | 27.73 | 27.07 | 27.37 | 565,324 | -0.33(-1.19%) |
Jun 30, 2021 | 27.80 | 27.95 | 27.46 | 27.70 | 364,649 | -0.05(-0.18%) |
Jun 29, 2021 | 27.75 | 27.99 | 27.59 | 27.75 | 233,068 | +0.04(+0.14%) |
Jun 28, 2021 | 27.42 | 27.79 | 27.28 | 27.71 | 354,075 | +0.39(+1.43%) |
Jun 25, 2021 | 27.33 | 27.66 | 27.14 | 27.32 | 1,197,224 | -0.10(-0.36%) |
Jun 24, 2021 | 26.77 | 27.46 | 26.77 | 27.42 | 246,247 | +0.81(+3.04%) |
Jun 23, 2021 | 26.54 | 26.88 | 26.46 | 26.61 | 248,878 | +0.07(+0.26%) |
Jun 22, 2021 | 26.44 | 27.00 | 26.25 | 26.54 | 412,600 | -0.01(-0.04%) |
Jun 21, 2021 | 26.50 | 26.88 | 26.18 | 26.55 | 619,025 | +0.00(+0.00%) |
Jun 18, 2021 | 26.89 | 26.97 | 25.81 | 26.55 | 1,251,953 | -0.63(-2.32%) |
Jun 17, 2021 | 27.13 | 27.74 | 26.96 | 27.18 | 728,845 | -0.09(-0.33%) |
Jun 16, 2021 | 27.26 | 27.72 | 27.05 | 27.27 | 595,881 | +0.02(+0.07%) |
Jun 15, 2021 | 27.85 | 28.27 | 27.18 | 27.25 | 508,995 | -0.61(-2.19%) |
Jun 14, 2021 | 27.58 | 28.19 | 27.34 | 27.86 | 506,359 | +0.39(+1.42%) |
Jun 11, 2021 | 27.10 | 27.50 | 27.10 | 27.47 | 275,509 | +0.07(+0.26%) |
Jun 10, 2021 | 27.15 | 27.47 | 27.04 | 27.40 | 364,557 | +0.11(+0.40%) |
Jun 09, 2021 | 27.35 | 27.48 | 27.09 | 27.29 | 476,547 | -0.07(-0.26%) |
Jun 08, 2021 | 27.08 | 27.50 | 27.05 | 27.36 | 598,629 | +0.52(+1.94%) |
Jun 07, 2021 | 26.79 | 27.02 | 26.43 | 26.84 | 901,435 | -0.09(-0.33%) |
Jun 04, 2021 | 26.50 | 26.98 | 26.22 | 26.93 | 391,641 | +0.65(+2.47%) |
Jun 03, 2021 | 26.48 | 27.00 | 26.08 | 26.28 | 484,025 | -0.37(-1.39%) |
Jun 02, 2021 | 26.18 | 26.65 | 25.76 | 26.65 | 803,862 | +0.43(+1.64%) |
Jun 01, 2021 | 26.31 | 26.44 | 25.42 | 26.22 | 521,028 | +0.01(+0.04%) |
May 28, 2021 | 26.78 | 26.97 | 26.18 | 26.21 | 513,709 | -0.50(-1.87%) |
May 27, 2021 | 25.96 | 26.94 | 25.26 | 26.71 | 1,505,101 | +0.70(+2.69%) |
May 26, 2021 | 25.47 | 26.31 | 24.71 | 26.01 | 914,784 | +0.43(+1.68%) |
May 25, 2021 | 25.14 | 25.86 | 24.97 | 25.58 | 778,777 | +0.68(+2.73%) |
May 24, 2021 | 24.18 | 25.03 | 23.99 | 24.90 | 715,388 | +0.88(+3.66%) |
May 21, 2021 | 24.71 | 24.95 | 23.78 | 24.02 | 901,334 | -0.57(-2.32%) |
May 20, 2021 | 24.08 | 24.69 | 23.89 | 24.59 | 1,417,294 | +0.60(+2.50%) |
May 19, 2021 | 23.22 | 24.24 | 23.08 | 23.99 | 490,791 | +0.31(+1.31%) |
May 18, 2021 | 23.88 | 24.46 | 23.63 | 23.68 | 623,054 | -0.12(-0.50%) |
May 17, 2021 | 23.55 | 23.95 | 23.27 | 23.80 | 738,411 | +0.07(+0.29%) |
May 14, 2021 | 23.29 | 23.96 | 23.08 | 23.73 | 467,481 | +0.85(+3.72%) |
May 13, 2021 | 23.30 | 23.83 | 22.05 | 22.88 | 844,150 | +0.02(+0.09%) |
May 12, 2021 | 24.10 | 24.42 | 22.71 | 22.86 | 734,447 | -1.59(-6.50%) |
May 11, 2021 | 23.01 | 24.68 | 22.54 | 24.45 | 779,310 | +0.51(+2.13%) |
May 10, 2021 | 24.66 | 24.66 | 23.80 | 23.94 | 698,727 | -0.85(-3.43%) |
May 07, 2021 | 24.76 | 25.25 | 24.46 | 24.79 | 459,056 | -0.06(-0.24%) |
May 06, 2021 | 25.66 | 26.00 | 24.63 | 24.85 | 438,671 | -0.39(-1.55%) |
May 05, 2021 | 24.30 | 25.59 | 24.21 | 25.24 | 791,462 | +1.13(+4.69%) |
May 04, 2021 | 24.00 | 24.48 | 23.42 | 24.11 | 757,240 | -0.25(-1.03%) |