Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.23 | 12.24 | 11.69 | 11.93 | 857,725 | -0.36(-2.93%) |
May 27, 2022 | 11.59 | 12.32 | 11.59 | 12.29 | 602,716 | +0.74(+6.41%) |
May 26, 2022 | 11.35 | 11.60 | 11.24 | 11.55 | 337,783 | +0.43(+3.87%) |
May 25, 2022 | 11.01 | 11.31 | 10.80 | 11.12 | 665,766 | +0.02(+0.18%) |
May 24, 2022 | 11.70 | 11.80 | 10.94 | 11.10 | 488,271 | -0.64(-5.45%) |
May 23, 2022 | 11.90 | 11.90 | 11.23 | 11.74 | 664,549 | +0.11(+0.95%) |
May 20, 2022 | 11.79 | 12.01 | 11.25 | 11.63 | 343,185 | -0.09(-0.77%) |
May 19, 2022 | 11.77 | 12.02 | 11.55 | 11.72 | 369,055 | -0.20(-1.68%) |
May 18, 2022 | 12.16 | 12.29 | 11.80 | 11.92 | 433,108 | -0.45(-3.64%) |
May 17, 2022 | 12.10 | 12.50 | 12.10 | 12.37 | 322,689 | +0.39(+3.26%) |
May 16, 2022 | 12.15 | 12.20 | 11.81 | 11.98 | 275,330 | -0.11(-0.91%) |
May 13, 2022 | 11.95 | 12.24 | 11.77 | 12.09 | 415,676 | +0.24(+2.03%) |
May 12, 2022 | 11.33 | 11.93 | 11.22 | 11.85 | 451,425 | +0.47(+4.13%) |
May 11, 2022 | 11.44 | 11.97 | 11.19 | 11.38 | 390,354 | -0.06(-0.52%) |
May 10, 2022 | 11.95 | 12.15 | 11.34 | 11.44 | 471,844 | -0.38(-3.21%) |
May 09, 2022 | 12.10 | 12.31 | 11.78 | 11.82 | 549,270 | -0.54(-4.37%) |
May 06, 2022 | 12.78 | 12.78 | 12.13 | 12.36 | 427,733 | -0.43(-3.36%) |
May 05, 2022 | 13.35 | 13.35 | 12.58 | 12.79 | 542,119 | -0.79(-5.82%) |
May 04, 2022 | 13.52 | 13.69 | 13.10 | 13.58 | 423,148 | +0.04(+0.30%) |
May 03, 2022 | 13.48 | 13.84 | 13.20 | 13.54 | 485,703 | +0.00(+0.00%) |
May 02, 2022 | 14.16 | 14.20 | 13.01 | 13.54 | 804,612 | -0.67(-4.71%) |
Apr 29, 2022 | 14.57 | 14.82 | 13.98 | 14.21 | 785,892 | -0.54(-3.66%) |
Apr 28, 2022 | 16.00 | 16.00 | 13.64 | 14.75 | 884,401 | -2.26(-13.29%) |
Apr 27, 2022 | 17.33 | 17.57 | 17.01 | 17.01 | 540,095 | -0.36(-2.07%) |
Apr 26, 2022 | 17.97 | 17.97 | 17.33 | 17.37 | 313,312 | -0.86(-4.72%) |
Apr 25, 2022 | 18.10 | 18.32 | 17.80 | 18.23 | 344,042 | -0.20(-1.09%) |
Apr 22, 2022 | 18.71 | 18.90 | 18.33 | 18.43 | 271,516 | -0.43(-2.28%) |
Apr 21, 2022 | 19.37 | 19.37 | 18.77 | 18.86 | 223,772 | -0.20(-1.05%) |
Apr 20, 2022 | 19.01 | 19.33 | 18.94 | 19.06 | 212,010 | +0.28(+1.49%) |
Apr 19, 2022 | 18.58 | 19.05 | 18.58 | 18.78 | 179,075 | +0.34(+1.84%) |
Apr 18, 2022 | 18.50 | 18.72 | 18.10 | 18.44 | 293,863 | -0.09(-0.49%) |
Apr 14, 2022 | 18.71 | 18.81 | 18.45 | 18.53 | 297,750 | -0.15(-0.80%) |
Apr 13, 2022 | 18.18 | 18.90 | 18.18 | 18.68 | 264,948 | +0.27(+1.47%) |
Apr 12, 2022 | 18.65 | 19.06 | 18.40 | 18.41 | 301,319 | +0.05(+0.27%) |
Apr 11, 2022 | 18.36 | 18.83 | 18.17 | 18.36 | 309,817 | -0.15(-0.81%) |
Apr 08, 2022 | 19.35 | 19.35 | 18.45 | 18.51 | 340,777 | -0.83(-4.29%) |
Apr 07, 2022 | 19.60 | 19.66 | 18.94 | 19.34 | 367,354 | -0.20(-1.02%) |
Apr 06, 2022 | 20.36 | 20.44 | 19.39 | 19.54 | 488,115 | -0.97(-4.73%) |
Apr 05, 2022 | 21.95 | 21.95 | 20.44 | 20.51 | 414,284 | -1.55(-7.03%) |
Apr 04, 2022 | 21.85 | 22.24 | 21.44 | 22.06 | 259,075 | +0.24(+1.10%) |
Apr 01, 2022 | 21.64 | 22.05 | 21.29 | 21.82 | 359,158 | +0.21(+0.97%) |
Mar 31, 2022 | 22.06 | 22.18 | 21.51 | 21.61 | 319,856 | -0.56(-2.53%) |
Mar 30, 2022 | 22.62 | 22.79 | 21.90 | 22.17 | 333,924 | -0.51(-2.25%) |
Mar 29, 2022 | 22.53 | 22.82 | 22.34 | 22.68 | 438,734 | +0.52(+2.35%) |
Mar 28, 2022 | 22.13 | 22.25 | 21.82 | 22.16 | 272,169 | -0.22(-0.98%) |
Mar 25, 2022 | 21.83 | 22.39 | 21.70 | 22.38 | 257,169 | +0.49(+2.24%) |
Mar 24, 2022 | 21.43 | 21.92 | 21.20 | 21.89 | 285,341 | +0.59(+2.77%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.22 | 21.30 | 403,152 | -0.82(-3.71%) |
Mar 22, 2022 | 22.77 | 22.99 | 22.07 | 22.12 | 335,493 | -0.64(-2.81%) |
Mar 21, 2022 | 22.77 | 22.98 | 22.52 | 22.76 | 242,110 | -0.04(-0.18%) |
Mar 18, 2022 | 23.10 | 23.10 | 22.37 | 22.80 | 643,847 | +0.06(+0.26%) |
Mar 17, 2022 | 22.04 | 22.85 | 21.98 | 22.74 | 249,556 | +0.51(+2.29%) |
Mar 16, 2022 | 22.14 | 22.35 | 21.50 | 22.23 | 271,786 | +0.34(+1.55%) |
Mar 15, 2022 | 21.91 | 21.98 | 21.46 | 21.89 | 317,632 | -0.03(-0.14%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.76 | 21.92 | 369,358 | -0.32(-1.44%) |
Mar 11, 2022 | 22.26 | 22.79 | 22.04 | 22.24 | 322,362 | +0.20(+0.91%) |
Mar 10, 2022 | 21.15 | 22.07 | 22.04 | 244,994 | +0.45(+2.08%) | |
Mar 09, 2022 | 21.24 | 21.80 | 21.21 | 21.59 | 264,037 | +0.72(+3.45%) |
Mar 08, 2022 | 20.50 | 21.21 | 20.20 | 20.87 | 322,051 | +0.33(+1.61%) |
Mar 07, 2022 | 20.65 | 20.75 | 20.31 | 20.54 | 267,891 | -0.08(-0.39%) |
Mar 04, 2022 | 20.79 | 20.89 | 20.42 | 20.62 | 162,159 | -0.39(-1.86%) |
Mar 03, 2022 | 21.24 | 21.24 | 20.77 | 21.01 | 237,233 | -0.16(-0.76%) |
Mar 02, 2022 | 20.30 | 21.45 | 20.30 | 21.17 | 253,066 | +0.95(+4.70%) |
Mar 01, 2022 | 21.16 | 21.24 | 19.80 | 20.22 | 471,706 | -1.15(-5.38%) |
Feb 28, 2022 | 21.61 | 22.15 | 21.04 | 21.37 | 487,308 | -0.40(-1.84%) |
Feb 25, 2022 | 22.02 | 21.92 | 21.41 | 21.77 | 318,731 | -0.19(-0.87%) |
Feb 24, 2022 | 21.10 | 22.03 | 20.86 | 21.96 | 572,113 | +0.43(+2.00%) |
Feb 23, 2022 | 21.92 | 22.46 | 21.37 | 21.53 | 460,464 | -0.19(-0.87%) |
Feb 22, 2022 | 20.35 | 22.30 | 20.12 | 21.72 | 740,735 | +1.58(+7.85%) |
Feb 18, 2022 | 20.14 | 0 | -0.40(-1.95%) | |||
Feb 17, 2022 | 19.82 | 20.62 | 19.73 | 20.54 | 371,082 | +0.78(+3.95%) |
Feb 16, 2022 | 19.14 | 19.79 | 19.05 | 19.76 | 220,553 | +0.65(+3.40%) |
Feb 15, 2022 | 18.75 | 19.17 | 18.73 | 19.11 | 153,873 | +0.67(+3.63%) |
Feb 14, 2022 | 18.48 | 18.74 | 18.28 | 18.44 | 223,582 | +0.02(+0.11%) |
Feb 11, 2022 | 18.59 | 18.83 | 18.18 | 18.42 | 204,341 | -0.13(-0.70%) |
Feb 10, 2022 | 18.38 | 19.09 | 18.28 | 18.55 | 286,568 | -0.29(-1.54%) |
Feb 09, 2022 | 18.76 | 18.97 | 18.62 | 18.84 | 234,265 | +0.22(+1.18%) |
Feb 08, 2022 | 18.12 | 18.74 | 18.09 | 18.62 | 146,998 | +0.40(+2.20%) |
Feb 07, 2022 | 18.21 | 18.73 | 18.16 | 18.22 | 176,655 | -0.08(-0.44%) |
Feb 04, 2022 | 18.03 | 18.61 | 17.91 | 18.30 | 165,437 | +0.25(+1.39%) |
Feb 03, 2022 | 18.30 | 18.00 | 18.05 | 256,468 | -0.45(-2.43%) | |
Feb 02, 2022 | 18.59 | 18.76 | 18.25 | 18.50 | 355,437 | -0.13(-0.70%) |
Feb 01, 2022 | 18.27 | 18.68 | 17.94 | 18.63 | 256,938 | +0.38(+2.08%) |
Jan 31, 2022 | 17.25 | 18.27 | 18.25 | 347,118 | +0.87(+5.01%) | |
Jan 28, 2022 | 17.07 | 17.39 | 16.66 | 17.38 | 298,553 | +0.32(+1.88%) |
Jan 27, 2022 | 17.85 | 18.03 | 16.88 | 17.06 | 465,646 | -0.70(-3.94%) |
Jan 26, 2022 | 18.43 | 18.70 | 17.50 | 17.76 | 501,168 | -0.39(-2.15%) |
Jan 25, 2022 | 18.01 | 18.34 | 17.51 | 18.15 | 296,435 | -0.23(-1.25%) |
Jan 24, 2022 | 17.87 | 18.50 | 17.33 | 18.38 | 525,431 | +0.15(+0.82%) |
Jan 21, 2022 | 18.36 | 18.79 | 18.20 | 18.23 | 418,064 | -0.23(-1.25%) |
Jan 20, 2022 | 18.45 | 19.06 | 18.34 | 18.46 | 315,049 | +0.08(+0.44%) |
Jan 19, 2022 | 18.67 | 18.87 | 17.97 | 18.38 | 392,682 | -0.35(-1.87%) |
Jan 18, 2022 | 19.12 | 19.35 | 18.62 | 18.73 | 287,878 | -0.65(-3.35%) |
Jan 14, 2022 | 19.38 | 0 | -0.35(-1.77%) | |||
Jan 13, 2022 | 20.11 | 20.39 | 19.66 | 19.73 | 169,177 | -0.20(-1.00%) |
Jan 12, 2022 | 20.18 | 20.31 | 19.52 | 19.93 | 224,600 | -0.12(-0.60%) |
Jan 11, 2022 | 19.25 | 20.05 | 19.02 | 20.05 | 234,115 | +0.67(+3.46%) |
Jan 10, 2022 | 19.60 | 19.60 | 19.19 | 19.38 | 313,281 | -0.47(-2.37%) |
Jan 07, 2022 | 20.61 | 20.84 | 19.82 | 19.85 | 387,180 | -0.78(-3.78%) |
Jan 06, 2022 | 20.31 | 20.81 | 20.15 | 20.63 | 352,128 | +0.26(+1.28%) |
Jan 05, 2022 | 20.75 | 21.18 | 20.33 | 20.37 | 259,514 | -0.55(-2.63%) |
Jan 04, 2022 | 20.83 | 21.10 | 20.64 | 20.92 | 197,345 | +0.24(+1.16%) |
Jan 03, 2022 | 20.59 | 20.81 | 20.35 | 20.68 | 375,614 | +0.11(+0.53%) |
Dec 31, 2021 | 20.63 | 20.85 | 20.55 | 20.57 | 200,684 | -0.20(-0.96%) |
Dec 30, 2021 | 20.66 | 21.07 | 20.66 | 20.77 | 158,039 | -0.01(-0.05%) |
Dec 29, 2021 | 20.60 | 20.98 | 20.51 | 20.78 | 222,268 | +0.10(+0.48%) |
Dec 28, 2021 | 20.76 | 21.07 | 20.44 | 20.68 | 191,542 | -0.24(-1.15%) |
Dec 27, 2021 | 20.66 | 20.98 | 20.35 | 20.92 | 172,212 | +0.48(+2.35%) |
Dec 23, 2021 | 19.95 | 20.51 | 19.69 | 20.44 | 206,564 | +0.58(+2.92%) |
Dec 22, 2021 | 19.83 | 19.91 | 19.58 | 19.86 | 256,915 | +0.28(+1.43%) |
Dec 21, 2021 | 19.12 | 19.61 | 19.12 | 19.58 | 275,625 | +0.63(+3.32%) |
Dec 20, 2021 | 19.21 | 19.21 | 18.32 | 18.95 | 345,127 | -0.63(-3.22%) |
Dec 17, 2021 | 19.48 | 19.89 | 19.02 | 19.58 | 726,584 | -0.02(-0.10%) |
Dec 16, 2021 | 19.90 | 20.08 | 19.22 | 19.60 | 352,629 | +0.03(+0.15%) |
Dec 15, 2021 | 19.14 | 19.64 | 18.65 | 19.57 | 389,483 | +0.28(+1.45%) |
Dec 14, 2021 | 18.89 | 20.17 | 18.89 | 19.29 | 439,211 | +0.36(+1.90%) |
Dec 13, 2021 | 19.07 | 19.23 | 18.76 | 18.93 | 252,685 | -0.44(-2.27%) |
Dec 10, 2021 | 19.63 | 19.84 | 19.22 | 19.37 | 123,279 | -0.14(-0.72%) |
Dec 09, 2021 | 19.73 | 20.04 | 19.41 | 19.51 | 162,911 | -0.44(-2.21%) |
Dec 08, 2021 | 19.50 | 20.05 | 19.38 | 19.95 | 178,469 | +0.52(+2.68%) |
Dec 07, 2021 | 19.25 | 19.64 | 18.83 | 19.43 | 218,086 | +0.56(+2.97%) |
Dec 06, 2021 | 18.58 | 19.19 | 18.36 | 18.87 | 229,849 | +0.53(+2.89%) |
Dec 03, 2021 | 18.58 | 18.58 | 18.08 | 18.34 | 262,773 | -0.19(-1.03%) |
Dec 02, 2021 | 17.92 | 18.62 | 17.76 | 18.53 | 284,700 | +0.63(+3.52%) |
Dec 01, 2021 | 18.65 | 18.72 | 17.88 | 17.90 | 353,712 | -0.26(-1.43%) |
Nov 30, 2021 | 18.40 | 18.59 | 17.91 | 18.16 | 329,924 | -0.46(-2.47%) |
Nov 29, 2021 | 18.89 | 19.00 | 18.48 | 18.62 | 370,934 | -0.11(-0.59%) |
Nov 26, 2021 | 18.60 | 18.90 | 18.32 | 18.73 | 289,043 | -0.71(-3.65%) |
Nov 24, 2021 | 19.13 | 20.30 | 19.13 | 19.44 | 338,387 | +0.56(+2.97%) |
Nov 23, 2021 | 18.80 | 19.07 | 18.16 | 18.88 | 519,169 | -0.03(-0.16%) |
Nov 22, 2021 | 19.10 | 19.36 | 18.76 | 18.91 | 442,674 | -0.22(-1.15%) |
Nov 19, 2021 | 19.65 | 19.89 | 19.00 | 19.13 | 329,523 | -0.65(-3.29%) |
Nov 18, 2021 | 20.37 | 19.83 | 19.39 | 19.78 | 424,992 | -0.45(-2.22%) |
Nov 17, 2021 | 20.52 | 20.52 | 19.91 | 20.23 | 376,568 | -0.48(-2.32%) |
Nov 16, 2021 | 20.28 | 20.74 | 20.15 | 20.71 | 369,431 | +0.30(+1.47%) |
Nov 15, 2021 | 20.85 | 20.85 | 20.31 | 20.41 | 274,356 | -0.36(-1.73%) |
Nov 12, 2021 | 21.11 | 21.36 | 20.70 | 20.77 | 216,367 | -0.36(-1.70%) |
Nov 11, 2021 | 21.24 | 21.49 | 20.98 | 21.13 | 244,912 | -0.28(-1.31%) |
Nov 10, 2021 | 21.33 | 21.41 | 349,354 | -0.16(-0.74%) | ||
Nov 09, 2021 | 22.77 | 22.95 | 21.41 | 21.57 | 476,386 | -1.09(-4.81%) |
Nov 08, 2021 | 21.57 | 22.95 | 21.51 | 22.66 | 513,027 | +1.25(+5.84%) |
Nov 05, 2021 | 21.25 | 21.83 | 21.00 | 21.41 | 443,297 | +0.41(+1.95%) |
Nov 04, 2021 | 21.62 | 22.19 | 20.44 | 21.00 | 773,013 | -0.48(-2.23%) |
Nov 03, 2021 | 24.40 | 24.45 | 21.01 | 21.48 | 1,321,418 | -4.97(-18.79%) |
Nov 02, 2021 | 25.80 | 26.65 | 25.54 | 26.45 | 313,501 | +0.76(+2.96%) |
Nov 01, 2021 | 25.54 | 26.06 | 25.57 | 25.69 | 249,185 | +0.12(+0.47%) |
Oct 29, 2021 | 24.79 | 25.66 | 24.46 | 25.57 | 267,361 | +0.79(+3.19%) |
Oct 28, 2021 | 24.14 | 24.82 | 24.14 | 24.78 | 164,242 | +0.82(+3.42%) |
Oct 27, 2021 | 24.41 | 24.50 | 23.90 | 23.96 | 148,407 | -0.64(-2.60%) |
Oct 26, 2021 | 24.95 | 24.57 | 24.60 | 150,990 | -0.26(-1.05%) | |
Oct 25, 2021 | 25.32 | 25.32 | 24.46 | 24.86 | 221,318 | -0.29(-1.15%) |
Oct 22, 2021 | 25.94 | 25.94 | 25.14 | 25.15 | 150,808 | -0.81(-3.12%) |
Oct 21, 2021 | 26.24 | 26.72 | 25.94 | 25.96 | 165,624 | -0.36(-1.37%) |
Oct 20, 2021 | 25.97 | 26.35 | 25.94 | 26.32 | 147,275 | +0.05(+0.19%) |
Oct 19, 2021 | 26.16 | 26.40 | 25.74 | 26.27 | 225,007 | +0.24(+0.92%) |
Oct 18, 2021 | 26.30 | 26.50 | 25.99 | 26.03 | 156,723 | -0.47(-1.77%) |
Oct 15, 2021 | 27.30 | 27.30 | 26.50 | 26.50 | 196,932 | +0.03(+0.11%) |
Oct 14, 2021 | 26.48 | 26.95 | 26.31 | 26.47 | 211,150 | +0.35(+1.34%) |
Oct 13, 2021 | 25.90 | 26.16 | 25.57 | 26.12 | 125,377 | +0.29(+1.12%) |
Oct 12, 2021 | 25.90 | 26.04 | 25.51 | 25.83 | 122,561 | +0.08(+0.31%) |
Oct 11, 2021 | 25.93 | 26.25 | 25.73 | 25.75 | 102,491 | -0.12(-0.46%) |
Oct 08, 2021 | 26.15 | 26.34 | 25.82 | 25.87 | 129,006 | -0.26(-1.00%) |
Oct 07, 2021 | 25.67 | 26.45 | 25.60 | 26.13 | 177,905 | +0.61(+2.39%) |
Oct 06, 2021 | 25.41 | 25.60 | 24.87 | 25.52 | 166,920 | -0.31(-1.20%) |
Oct 05, 2021 | 25.79 | 25.88 | 25.46 | 25.83 | 218,697 | +0.07(+0.27%) |
Oct 04, 2021 | 26.00 | 26.20 | 25.69 | 25.76 | 195,962 | -0.24(-0.92%) |
Oct 01, 2021 | 25.25 | 26.36 | 25.20 | 26.00 | 277,419 | +0.86(+3.42%) |
Sep 30, 2021 | 25.62 | 25.94 | 25.12 | 25.14 | 141,004 | -0.33(-1.30%) |
Sep 29, 2021 | 25.65 | 25.91 | 24.91 | 25.47 | 227,401 | -0.11(-0.43%) |
Sep 28, 2021 | 25.94 | 26.46 | 25.46 | 25.58 | 209,500 | -0.39(-1.50%) |
Sep 27, 2021 | 25.25 | 26.13 | 25.17 | 25.97 | 297,889 | +0.77(+3.06%) |
Sep 24, 2021 | 24.87 | 25.46 | 24.64 | 25.20 | 243,017 | +0.27(+1.08%) |
Sep 23, 2021 | 23.72 | 25.02 | 23.64 | 24.93 | 356,890 | +1.63(+7.00%) |
Sep 22, 2021 | 22.86 | 23.43 | 22.79 | 23.30 | 299,291 | +0.40(+1.75%) |
Sep 21, 2021 | 23.35 | 23.45 | 22.71 | 22.90 | 227,895 | -0.33(-1.42%) |
Sep 20, 2021 | 22.65 | 23.23 | 22.54 | 23.23 | 233,270 | -0.04(-0.17%) |
Sep 17, 2021 | 23.45 | 23.68 | 22.84 | 23.27 | 899,121 | -0.28(-1.19%) |
Sep 16, 2021 | 24.14 | 24.14 | 23.00 | 23.55 | 244,836 | -0.74(-3.05%) |
Sep 15, 2021 | 23.97 | 24.62 | 23.70 | 24.29 | 304,749 | +0.99(+4.25%) |
Sep 14, 2021 | 23.86 | 23.96 | 23.16 | 23.30 | 181,071 | -0.31(-1.31%) |
Sep 13, 2021 | 23.68 | 23.68 | 23.19 | 23.61 | 156,746 | +0.05(+0.21%) |
Sep 10, 2021 | 24.30 | 24.30 | 23.47 | 23.56 | 183,837 | -0.50(-2.08%) |
Sep 09, 2021 | 23.87 | 24.48 | 23.60 | 24.06 | 163,386 | +0.14(+0.59%) |
Sep 08, 2021 | 24.15 | 24.16 | 23.63 | 23.92 | 167,483 | -0.37(-1.52%) |
Sep 07, 2021 | 24.50 | 24.56 | 24.12 | 24.29 | 139,470 | -0.21(-0.86%) |
Sep 03, 2021 | 24.49 | 24.79 | 24.30 | 24.50 | 132,480 | -0.15(-0.61%) |
Sep 02, 2021 | 24.30 | 24.75 | 24.15 | 24.65 | 196,957 | +0.54(+2.24%) |
Sep 01, 2021 | 24.35 | 24.37 | 23.76 | 24.11 | 205,981 | -0.10(-0.41%) |
Aug 31, 2021 | 24.27 | 24.65 | 23.91 | 24.21 | 233,262 | +0.13(+0.54%) |
Aug 30, 2021 | 24.42 | 24.42 | 23.83 | 24.08 | 210,662 | -0.22(-0.91%) |
Aug 27, 2021 | 23.68 | 24.39 | 23.68 | 24.30 | 280,839 | +0.72(+3.05%) |
Aug 26, 2021 | 23.75 | 24.18 | 23.50 | 23.58 | 159,833 | -0.26(-1.09%) |
Aug 25, 2021 | 23.49 | 23.99 | 23.42 | 23.84 | 172,094 | +0.35(+1.49%) |
Aug 24, 2021 | 23.63 | 23.75 | 23.35 | 23.49 | 184,370 | +0.12(+0.51%) |
Aug 23, 2021 | 22.83 | 23.46 | 22.83 | 23.37 | 163,421 | +0.66(+2.91%) |
Aug 20, 2021 | 22.49 | 22.73 | 21.88 | 22.71 | 186,050 | +0.67(+3.04%) |
Aug 19, 2021 | 22.07 | 22.19 | 21.67 | 22.04 | 282,182 | -0.21(-0.94%) |
Aug 18, 2021 | 22.37 | 22.88 | 22.23 | 22.25 | 187,083 | -0.31(-1.37%) |
Aug 17, 2021 | 23.25 | 23.42 | 22.37 | 22.56 | 193,465 | -1.15(-4.85%) |
Aug 16, 2021 | 23.74 | 23.89 | 23.27 | 23.71 | 193,611 | -0.36(-1.50%) |
Aug 13, 2021 | 24.59 | 24.83 | 23.93 | 24.07 | 279,052 | -0.42(-1.71%) |
Aug 12, 2021 | 23.72 | 24.58 | 23.51 | 24.49 | 294,463 | +0.76(+3.20%) |
Aug 11, 2021 | 23.67 | 23.82 | 23.19 | 23.73 | 213,294 | +0.04(+0.17%) |
Aug 10, 2021 | 24.41 | 24.41 | 23.43 | 23.69 | 220,392 | -0.77(-3.15%) |
Aug 09, 2021 | 24.84 | 25.00 | 23.95 | 24.46 | 292,064 | -0.37(-1.49%) |
Aug 06, 2021 | 24.70 | 25.09 | 24.07 | 24.83 | 284,515 | +0.45(+1.85%) |
Aug 05, 2021 | 23.83 | 24.59 | 23.76 | 24.38 | 246,069 | +0.52(+2.18%) |
Aug 04, 2021 | 24.03 | 25.28 | 23.74 | 23.86 | 484,951 | +0.86(+3.74%) |
Aug 03, 2021 | 24.00 | 24.61 | 21.85 | 23.00 | 804,319 | +0.68(+3.05%) |
Aug 02, 2021 | 22.41 | 23.00 | 22.25 | 22.32 | 419,570 | -0.03(-0.13%) |
Jul 30, 2021 | 22.47 | 22.93 | 22.10 | 22.35 | 360,247 | -0.13(-0.58%) |
Jul 29, 2021 | 22.35 | 22.67 | 22.12 | 22.48 | 216,118 | +0.35(+1.58%) |
Jul 28, 2021 | 21.90 | 22.33 | 21.59 | 22.13 | 206,832 | +0.43(+1.98%) |
Jul 27, 2021 | 21.49 | 21.89 | 21.22 | 21.70 | 199,201 | -0.03(-0.14%) |
Jul 26, 2021 | 21.45 | 21.75 | 21.20 | 21.73 | 244,563 | +0.48(+2.26%) |
Jul 23, 2021 | 21.57 | 21.57 | 20.82 | 21.25 | 221,132 | -0.10(-0.47%) |
Jul 22, 2021 | 22.58 | 22.58 | 21.31 | 21.35 | 228,576 | -1.23(-5.45%) |
Jul 21, 2021 | 22.44 | 22.86 | 22.17 | 22.58 | 237,302 | +0.41(+1.85%) |
Jul 20, 2021 | 21.05 | 22.45 | 20.70 | 22.17 | 644,623 | +1.28(+6.13%) |
Jul 19, 2021 | 21.00 | 21.33 | 20.54 | 20.89 | 450,160 | -0.76(-3.51%) |
Jul 16, 2021 | 22.92 | 23.26 | 21.33 | 21.65 | 850,193 | -1.08(-4.75%) |
Jul 15, 2021 | 22.67 | 22.88 | 22.33 | 22.73 | 331,560 | -0.11(-0.48%) |
Jul 14, 2021 | 23.76 | 23.80 | 22.78 | 22.84 | 360,847 | -0.64(-2.73%) |
Jul 13, 2021 | 24.75 | 24.86 | 23.48 | 23.48 | 471,430 | -1.57(-6.27%) |
Jul 12, 2021 | 25.44 | 25.52 | 24.66 | 25.05 | 314,024 | -0.52(-2.03%) |
Jul 09, 2021 | 25.44 | 25.69 | 25.17 | 25.57 | 168,297 | +0.45(+1.79%) |
Jul 08, 2021 | 24.77 | 25.70 | 24.51 | 25.12 | 240,455 | -0.23(-0.91%) |
Jul 07, 2021 | 24.83 | 25.54 | 24.67 | 25.35 | 346,594 | +0.36(+1.44%) |
Jul 06, 2021 | 25.18 | 25.23 | 24.86 | 24.99 | 286,495 | -0.06(-0.24%) |
Jul 02, 2021 | 25.48 | 25.60 | 25.04 | 25.05 | 199,153 | -0.35(-1.38%) |
Jul 01, 2021 | 25.68 | 25.69 | 25.19 | 25.40 | 214,954 | +0.09(+0.36%) |
Jun 30, 2021 | 25.34 | 25.53 | 24.97 | 25.31 | 413,158 | -0.23(-0.90%) |
Jun 29, 2021 | 26.16 | 26.16 | 25.43 | 25.54 | 210,729 | -0.41(-1.58%) |
Jun 28, 2021 | 25.96 | 26.13 | 25.39 | 25.95 | 325,679 | -0.08(-0.31%) |
Jun 25, 2021 | 26.15 | 26.41 | 25.94 | 26.03 | 2,096,908 | +0.04(+0.15%) |
Jun 24, 2021 | 25.80 | 25.99 | 25.46 | 25.99 | 179,121 | +0.49(+1.92%) |
Jun 23, 2021 | 25.48 | 25.72 | 24.63 | 25.50 | 392,110 | +0.03(+0.12%) |
Jun 22, 2021 | 24.68 | 25.49 | 23.97 | 25.47 | 578,016 | +0.70(+2.83%) |
Jun 21, 2021 | 24.22 | 24.98 | 24.01 | 24.77 | 684,959 | +0.71(+2.95%) |
Jun 18, 2021 | 26.22 | 26.30 | 23.85 | 24.06 | 2,136,314 | -2.45(-9.24%) |
Jun 17, 2021 | 26.59 | 26.80 | 25.94 | 26.51 | 425,693 | -0.17(-0.64%) |
Jun 16, 2021 | 26.46 | 26.82 | 26.29 | 26.68 | 492,407 | +0.10(+0.38%) |
Jun 15, 2021 | 26.81 | 26.94 | 26.26 | 26.58 | 402,470 | -0.23(-0.86%) |
Jun 14, 2021 | 27.00 | 27.25 | 26.61 | 26.81 | 579,756 | -0.02(-0.07%) |
Jun 11, 2021 | 26.95 | 27.08 | 26.72 | 26.83 | 259,103 | +0.01(+0.04%) |
Jun 10, 2021 | 26.97 | 27.37 | 26.45 | 26.82 | 307,935 | -0.31(-1.14%) |
Jun 09, 2021 | 28.03 | 28.49 | 27.08 | 27.13 | 369,298 | -1.02(-3.62%) |
Jun 08, 2021 | 28.00 | 28.60 | 27.92 | 28.15 | 425,710 | +0.31(+1.11%) |
Jun 07, 2021 | 27.68 | 27.89 | 27.29 | 27.84 | 525,997 | +0.54(+1.98%) |
Jun 04, 2021 | 26.54 | 27.58 | 26.54 | 27.30 | 553,078 | +0.92(+3.49%) |
Jun 03, 2021 | 25.86 | 26.46 | 25.39 | 26.38 | 400,402 | +0.50(+1.93%) |
Jun 02, 2021 | 26.05 | 26.20 | 25.17 | 25.88 | 406,638 | +0.00(+0.00%) |