Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.90 | 36.90 | 36.15 | 36.37 | 290,382 | -0.15(-0.40%) |
May 27, 2022 | 35.98 | 36.64 | 35.72 | 36.52 | 187,537 | +0.68(+1.89%) |
May 26, 2022 | 36.16 | 36.27 | 35.79 | 35.84 | 172,112 | -0.21(-0.57%) |
May 25, 2022 | 35.22 | 36.04 | 35.15 | 36.04 | 498,303 | +1.03(+2.94%) |
May 24, 2022 | 35.01 | 35.07 | 34.41 | 35.01 | 196,604 | -0.09(-0.24%) |
May 23, 2022 | 34.95 | 35.19 | 34.68 | 35.10 | 247,844 | +0.51(+1.46%) |
May 20, 2022 | 34.80 | 34.84 | 34.07 | 34.59 | 244,980 | +0.22(+0.65%) |
May 19, 2022 | 34.21 | 34.72 | 33.86 | 34.37 | 330,172 | -0.01(-0.03%) |
May 18, 2022 | 35.27 | 35.27 | 33.96 | 34.38 | 328,851 | -0.74(-2.10%) |
May 17, 2022 | 34.74 | 35.28 | 34.73 | 35.12 | 374,410 | +0.58(+1.69%) |
May 16, 2022 | 34.30 | 34.78 | 34.19 | 34.53 | 243,164 | +0.47(+1.39%) |
May 13, 2022 | 33.26 | 34.13 | 33.26 | 34.06 | 206,280 | +1.24(+3.79%) |
May 12, 2022 | 32.91 | 33.33 | 32.32 | 32.82 | 356,466 | -0.11(-0.34%) |
May 11, 2022 | 33.89 | 34.49 | 32.86 | 32.93 | 317,737 | -0.45(-1.34%) |
May 10, 2022 | 33.95 | 34.16 | 32.71 | 33.38 | 355,398 | -0.27(-0.79%) |
May 09, 2022 | 35.32 | 35.32 | 33.50 | 33.64 | 281,225 | -1.87(-5.27%) |
May 06, 2022 | 35.45 | 35.54 | 34.68 | 35.51 | 333,599 | +0.37(+1.05%) |
May 05, 2022 | 35.96 | 35.96 | 34.61 | 35.14 | 346,090 | -0.72(-2.00%) |
May 04, 2022 | 35.35 | 35.88 | 34.81 | 35.86 | 442,825 | +1.00(+2.88%) |
May 03, 2022 | 34.09 | 34.97 | 34.05 | 34.86 | 230,103 | +0.86(+2.53%) |
May 02, 2022 | 34.06 | 34.14 | 33.22 | 34.00 | 232,914 | -0.02(-0.05%) |
Apr 29, 2022 | 34.80 | 35.00 | 33.84 | 34.01 | 225,837 | -0.78(-2.23%) |
Apr 28, 2022 | 34.41 | 34.94 | 33.79 | 34.79 | 145,624 | +0.85(+2.51%) |
Apr 27, 2022 | 33.98 | 34.28 | 33.58 | 33.94 | 256,280 | +0.01(+0.02%) |
Apr 26, 2022 | 34.17 | 34.48 | 33.85 | 33.93 | 206,242 | -0.26(-0.76%) |
Apr 25, 2022 | 34.60 | 34.60 | 33.01 | 34.19 | 438,912 | -0.99(-2.80%) |
Apr 22, 2022 | 36.05 | 36.05 | 35.02 | 35.18 | 504,720 | -0.81(-2.25%) |
Apr 21, 2022 | 36.55 | 36.62 | 35.87 | 35.99 | 435,478 | -0.35(-0.97%) |
Apr 20, 2022 | 35.99 | 36.47 | 35.69 | 36.34 | 651,497 | +0.60(+1.67%) |
Apr 19, 2022 | 35.46 | 35.91 | 35.40 | 35.74 | 584,847 | +0.31(+0.88%) |
Apr 18, 2022 | 35.70 | 35.82 | 35.38 | 35.43 | 415,841 | -0.06(-0.17%) |
Apr 14, 2022 | 35.41 | 35.68 | 35.19 | 35.49 | 398,537 | -0.03(-0.09%) |
Apr 13, 2022 | 35.40 | 35.69 | 35.08 | 35.52 | 1,595,185 | +0.27(+0.76%) |
Apr 12, 2022 | 34.68 | 35.30 | 34.62 | 35.25 | 127,378 | +0.94(+2.75%) |
Apr 11, 2022 | 34.50 | 34.61 | 34.17 | 34.31 | 112,507 | -0.46(-1.31%) |
Apr 08, 2022 | 34.49 | 34.81 | 34.18 | 34.76 | 136,187 | +0.35(+1.00%) |
Apr 07, 2022 | 34.49 | 34.49 | 33.74 | 34.42 | 189,145 | +0.08(+0.25%) |
Apr 06, 2022 | 34.54 | 34.66 | 34.05 | 34.33 | 236,197 | +0.00(+0.00%) |
Apr 05, 2022 | 34.51 | 34.78 | 34.08 | 34.33 | 283,644 | -0.09(-0.27%) |
Apr 04, 2022 | 34.27 | 34.46 | 33.95 | 34.43 | 229,339 | +0.27(+0.79%) |
Apr 01, 2022 | 33.98 | 34.51 | 33.90 | 34.16 | 176,841 | +0.19(+0.57%) |
Mar 31, 2022 | 34.21 | 34.47 | 33.95 | 33.96 | 277,300 | -0.37(-1.08%) |
Mar 30, 2022 | 34.42 | 34.60 | 34.21 | 34.33 | 210,987 | +0.09(+0.27%) |
Mar 29, 2022 | 33.86 | 34.24 | 33.56 | 34.24 | 294,408 | +0.22(+0.64%) |
Mar 28, 2022 | 34.11 | 34.11 | 33.47 | 34.02 | 208,977 | -0.27(-0.79%) |
Mar 25, 2022 | 33.88 | 34.36 | 33.80 | 34.29 | 168,039 | +0.51(+1.50%) |
Mar 24, 2022 | 33.49 | 33.81 | 33.47 | 33.79 | 325,211 | +0.49(+1.47%) |
Mar 23, 2022 | 33.23 | 33.46 | 33.12 | 33.30 | 308,787 | +0.27(+0.82%) |
Mar 22, 2022 | 33.03 | 33.07 | 32.53 | 33.03 | 194,817 | +0.14(+0.44%) |
Mar 21, 2022 | 32.56 | 33.00 | 32.55 | 32.88 | 156,371 | +0.69(+2.15%) |
Mar 18, 2022 | 32.27 | 32.29 | 31.86 | 32.19 | 241,197 | -0.09(-0.29%) |
Mar 17, 2022 | 32.23 | 32.53 | 32.03 | 32.29 | 182,602 | +0.42(+1.32%) |
Mar 16, 2022 | 31.86 | 31.99 | 31.38 | 31.86 | 473,639 | +0.23(+0.72%) |
Mar 15, 2022 | 31.74 | 31.97 | 31.15 | 31.64 | 268,455 | -0.40(-1.26%) |
Mar 14, 2022 | 32.97 | 32.97 | 31.77 | 32.04 | 341,990 | -1.03(-3.11%) |
Mar 11, 2022 | 33.89 | 34.19 | 32.95 | 33.07 | 320,730 | -0.94(-2.75%) |
Mar 10, 2022 | 33.57 | 34.22 | 34.01 | 164,145 | +0.46(+1.38%) | |
Mar 09, 2022 | 33.61 | 33.91 | 33.12 | 33.54 | 340,961 | -0.59(-1.73%) |
Mar 08, 2022 | 34.12 | 35.18 | 33.93 | 34.13 | 817,022 | +0.38(+1.12%) |
Mar 07, 2022 | 34.34 | 34.61 | 33.26 | 33.75 | 514,451 | -0.23(-0.67%) |
Mar 04, 2022 | 33.78 | 34.02 | 33.42 | 33.98 | 161,518 | +0.20(+0.60%) |
Mar 03, 2022 | 33.79 | 34.05 | 33.47 | 33.78 | 157,406 | -0.13(-0.37%) |
Mar 02, 2022 | 33.85 | 34.06 | 33.61 | 33.90 | 255,077 | +0.50(+1.49%) |
Mar 01, 2022 | 33.47 | 33.67 | 32.83 | 33.41 | 214,807 | +0.13(+0.41%) |
Feb 28, 2022 | 32.08 | 33.38 | 32.08 | 33.27 | 278,903 | +0.82(+2.52%) |
Feb 25, 2022 | 31.98 | 32.56 | 32.08 | 32.45 | 149,262 | +0.62(+1.96%) |
Feb 24, 2022 | 32.07 | 32.10 | 31.17 | 31.83 | 334,192 | -0.23(-0.71%) |
Feb 23, 2022 | 32.10 | 32.35 | 31.93 | 32.06 | 167,442 | +0.06(+0.18%) |
Feb 22, 2022 | 32.72 | 32.76 | 31.55 | 32.00 | 496,502 | -0.62(-1.89%) |
Feb 18, 2022 | 32.62 | 0 | -0.32(-0.97%) | |||
Feb 17, 2022 | 33.23 | 33.37 | 32.82 | 32.94 | 192,627 | -0.29(-0.89%) |
Feb 16, 2022 | 33.28 | 33.71 | 33.08 | 33.23 | 192,279 | +0.09(+0.28%) |
Feb 15, 2022 | 33.18 | 33.27 | 32.77 | 33.14 | 521,567 | -0.16(-0.48%) |
Feb 14, 2022 | 33.98 | 33.98 | 33.20 | 33.30 | 301,578 | -0.66(-1.94%) |
Feb 11, 2022 | 33.17 | 34.06 | 33.16 | 33.95 | 283,802 | +1.01(+3.07%) |
Feb 10, 2022 | 33.23 | 33.69 | 32.72 | 32.94 | 726,251 | -0.47(-1.41%) |
Feb 09, 2022 | 33.39 | 33.72 | 33.25 | 33.42 | 157,335 | +0.19(+0.56%) |
Feb 08, 2022 | 33.44 | 33.56 | 32.92 | 33.23 | 206,958 | -0.27(-0.81%) |
Feb 07, 2022 | 33.58 | 33.69 | 33.06 | 33.50 | 357,586 | +0.01(+0.04%) |
Feb 04, 2022 | 33.40 | 33.66 | 33.07 | 33.49 | 298,130 | +0.28(+0.85%) |
Feb 03, 2022 | 33.10 | 33.25 | 32.73 | 33.21 | 268,444 | +0.00(+0.00%) |
Feb 02, 2022 | 32.89 | 33.23 | 32.58 | 33.21 | 169,868 | +0.32(+0.98%) |
Feb 01, 2022 | 31.97 | 32.92 | 31.97 | 32.88 | 268,244 | +0.77(+2.40%) |
Jan 31, 2022 | 31.86 | 32.29 | 32.11 | 199,529 | +0.31(+0.99%) | |
Jan 28, 2022 | 31.62 | 31.84 | 31.12 | 31.80 | 226,059 | +0.08(+0.26%) |
Jan 27, 2022 | 31.93 | 32.33 | 31.37 | 31.72 | 242,086 | +0.00(+0.00%) |
Jan 26, 2022 | 32.08 | 32.44 | 31.41 | 31.72 | 273,835 | +0.04(+0.13%) |
Jan 25, 2022 | 30.69 | 31.79 | 30.38 | 31.67 | 365,571 | +0.86(+2.79%) |
Jan 24, 2022 | 30.33 | 30.83 | 29.50 | 30.81 | 477,387 | -0.12(-0.40%) |
Jan 21, 2022 | 31.32 | 31.33 | 30.55 | 30.94 | 349,804 | -0.67(-2.12%) |
Jan 20, 2022 | 31.71 | 32.22 | 31.47 | 31.61 | 168,036 | -0.24(-0.75%) |
Jan 19, 2022 | 32.35 | 32.35 | 31.65 | 31.85 | 207,043 | -0.26(-0.80%) |
Jan 18, 2022 | 32.25 | 32.44 | 31.94 | 32.11 | 360,308 | +0.07(+0.21%) |
Jan 14, 2022 | 32.04 | 0 | +0.60(+1.92%) | |||
Jan 13, 2022 | 32.01 | 32.30 | 31.43 | 31.43 | 2,704,578 | -0.75(-2.34%) |
Jan 12, 2022 | 31.98 | 32.25 | 31.77 | 32.19 | 5,292,244 | +0.36(+1.12%) |
Jan 11, 2022 | 31.29 | 31.83 | 31.15 | 31.83 | 430,908 | +0.77(+2.48%) |
Jan 10, 2022 | 31.09 | 31.24 | 30.58 | 31.06 | 636,175 | +0.02(+0.05%) |
Jan 07, 2022 | 30.72 | 31.08 | 30.68 | 31.05 | 456,340 | +0.36(+1.19%) |
Jan 06, 2022 | 30.54 | 30.84 | 30.23 | 30.68 | 458,344 | +0.53(+1.76%) |
Jan 05, 2022 | 30.62 | 30.88 | 30.15 | 30.15 | 308,938 | -0.33(-1.09%) |
Jan 04, 2022 | 30.07 | 30.57 | 30.07 | 30.48 | 247,652 | +0.63(+2.11%) |
Jan 03, 2022 | 29.10 | 29.92 | 29.10 | 29.85 | 382,887 | +0.90(+3.12%) |
Dec 31, 2021 | 28.52 | 28.98 | 28.47 | 28.95 | 273,129 | +0.42(+1.48%) |
Dec 30, 2021 | 28.55 | 28.75 | 28.50 | 28.53 | 169,235 | +0.02(+0.06%) |
Dec 29, 2021 | 28.53 | 28.60 | 28.29 | 28.51 | 262,287 | -0.07(-0.23%) |
Dec 28, 2021 | 28.67 | 28.79 | 28.51 | 28.58 | 211,293 | +0.06(+0.20%) |
Dec 27, 2021 | 28.11 | 28.54 | 27.87 | 28.52 | 293,374 | +0.51(+1.83%) |
Dec 23, 2021 | 28.02 | 28.10 | 27.89 | 28.01 | 296,568 | +0.10(+0.36%) |
Dec 22, 2021 | 27.76 | 28.02 | 27.51 | 27.91 | 242,642 | +0.15(+0.54%) |
Dec 21, 2021 | 27.31 | 27.81 | 27.31 | 27.76 | 347,681 | +0.61(+2.26%) |
Dec 20, 2021 | 27.19 | 27.40 | 26.77 | 27.15 | 343,813 | -0.38(-1.38%) |
Dec 17, 2021 | 27.60 | 27.72 | 27.22 | 27.53 | 522,044 | -0.19(-0.69%) |
Dec 16, 2021 | 27.53 | 28.04 | 27.53 | 27.72 | 176,354 | +0.30(+1.09%) |
Dec 15, 2021 | 27.21 | 27.62 | 26.72 | 27.42 | 234,486 | +0.24(+0.88%) |
Dec 14, 2021 | 27.21 | 27.58 | 27.15 | 27.18 | 309,977 | -0.20(-0.73%) |
Dec 13, 2021 | 27.83 | 28.01 | 27.25 | 27.38 | 311,462 | -0.65(-2.33%) |
Dec 10, 2021 | 28.36 | 28.36 | 27.78 | 28.03 | 200,280 | -0.11(-0.38%) |
Dec 09, 2021 | 28.37 | 28.44 | 28.00 | 28.14 | 268,023 | -0.36(-1.25%) |
Dec 08, 2021 | 28.27 | 28.59 | 28.26 | 28.50 | 241,234 | +0.27(+0.97%) |
Dec 07, 2021 | 28.20 | 28.57 | 28.10 | 28.22 | 298,487 | +0.33(+1.19%) |
Dec 06, 2021 | 28.09 | 28.25 | 27.56 | 27.89 | 326,351 | +0.05(+0.18%) |
Dec 03, 2021 | 28.28 | 28.49 | 27.69 | 27.84 | 241,583 | -0.18(-0.65%) |
Dec 02, 2021 | 27.40 | 28.21 | 27.36 | 28.02 | 404,090 | +0.60(+2.20%) |
Dec 01, 2021 | 28.22 | 28.59 | 27.42 | 27.42 | 225,133 | -0.34(-1.22%) |
Nov 30, 2021 | 28.17 | 28.17 | 27.44 | 27.76 | 436,027 | -0.66(-2.33%) |
Nov 29, 2021 | 29.56 | 29.56 | 28.41 | 28.42 | 249,120 | -0.70(-2.39%) |
Nov 26, 2021 | 28.94 | 29.23 | 28.39 | 29.12 | 209,113 | -0.73(-2.44%) |
Nov 24, 2021 | 29.46 | 29.85 | 29.46 | 29.85 | 92,558 | +0.22(+0.75%) |
Nov 23, 2021 | 29.28 | 29.64 | 29.19 | 29.62 | 157,311 | +0.47(+1.62%) |
Nov 22, 2021 | 29.11 | 29.46 | 29.06 | 29.15 | 196,926 | +0.00(+0.00%) |
Nov 19, 2021 | 29.59 | 29.64 | 29.08 | 29.15 | 191,309 | -0.71(-2.38%) |
Nov 18, 2021 | 30.03 | 29.88 | 29.78 | 29.86 | 141,969 | -0.12(-0.41%) |
Nov 17, 2021 | 30.51 | 30.68 | 29.98 | 29.99 | 206,756 | -0.67(-2.19%) |
Nov 16, 2021 | 30.72 | 30.81 | 30.42 | 30.66 | 216,928 | -0.03(-0.11%) |
Nov 15, 2021 | 30.86 | 30.89 | 30.51 | 30.69 | 224,606 | -0.07(-0.24%) |
Nov 12, 2021 | 30.79 | 30.79 | 30.51 | 30.76 | 188,858 | +0.02(+0.05%) |
Nov 11, 2021 | 30.54 | 30.83 | 30.54 | 30.75 | 582,129 | +0.29(+0.95%) |
Nov 10, 2021 | 30.74 | 30.46 | 328,477 | -0.35(-1.13%) | ||
Nov 09, 2021 | 30.67 | 30.82 | 30.47 | 30.81 | 193,867 | +0.18(+0.59%) |
Nov 08, 2021 | 30.31 | 30.68 | 30.31 | 30.62 | 246,369 | +0.44(+1.45%) |
Nov 05, 2021 | 30.38 | 30.43 | 29.95 | 30.18 | 234,841 | +0.06(+0.21%) |
Nov 04, 2021 | 30.59 | 30.59 | 29.68 | 30.12 | 371,324 | -0.24(-0.80%) |
Nov 03, 2021 | 30.25 | 30.44 | 30.12 | 30.37 | 177,418 | -0.15(-0.50%) |
Nov 02, 2021 | 30.62 | 30.72 | 30.23 | 30.52 | 238,615 | -0.19(-0.63%) |
Nov 01, 2021 | 30.34 | 30.76 | 30.10 | 30.72 | 167,177 | +0.62(+2.05%) |
Oct 29, 2021 | 30.50 | 30.57 | 29.78 | 30.10 | 176,728 | -0.41(-1.33%) |
Oct 28, 2021 | 30.59 | 30.74 | 30.33 | 30.50 | 214,152 | -0.08(-0.27%) |
Oct 27, 2021 | 30.67 | 30.99 | 30.44 | 30.59 | 121,206 | -0.22(-0.71%) |
Oct 26, 2021 | 31.26 | 30.75 | 30.80 | 181,088 | -0.41(-1.30%) | |
Oct 25, 2021 | 31.43 | 31.43 | 31.00 | 31.21 | 162,866 | +0.06(+0.18%) |
Oct 22, 2021 | 31.27 | 31.27 | 30.83 | 31.15 | 170,005 | -0.08(-0.26%) |
Oct 21, 2021 | 31.57 | 31.67 | 30.88 | 31.23 | 206,935 | -0.42(-1.33%) |
Oct 20, 2021 | 31.10 | 31.66 | 30.97 | 31.66 | 274,077 | +0.42(+1.35%) |
Oct 19, 2021 | 31.23 | 31.32 | 30.93 | 31.23 | 761,808 | +0.15(+0.47%) |
Oct 18, 2021 | 31.32 | 31.52 | 30.87 | 31.09 | 179,163 | -0.12(-0.39%) |
Oct 15, 2021 | 31.27 | 31.41 | 31.15 | 31.21 | 258,446 | +0.11(+0.37%) |
Oct 14, 2021 | 30.70 | 31.14 | 30.68 | 31.10 | 341,867 | +0.49(+1.59%) |
Oct 13, 2021 | 30.51 | 30.63 | 30.04 | 30.61 | 705,433 | +0.11(+0.35%) |
Oct 12, 2021 | 30.33 | 30.58 | 30.15 | 30.50 | 330,608 | +0.24(+0.80%) |
Oct 11, 2021 | 30.29 | 30.60 | 30.21 | 30.26 | 320,507 | +0.22(+0.73%) |
Oct 08, 2021 | 29.77 | 30.11 | 29.71 | 30.04 | 307,719 | +0.41(+1.37%) |
Oct 07, 2021 | 29.21 | 29.71 | 29.17 | 29.64 | 657,838 | +0.50(+1.73%) |
Oct 06, 2021 | 29.46 | 29.46 | 28.81 | 29.13 | 461,887 | -0.63(-2.13%) |
Oct 05, 2021 | 30.02 | 30.31 | 29.38 | 29.77 | 435,373 | +0.05(+0.16%) |
Oct 04, 2021 | 29.32 | 29.84 | 29.25 | 29.72 | 395,710 | +0.71(+2.43%) |
Oct 01, 2021 | 28.73 | 29.25 | 28.66 | 29.01 | 301,505 | +0.39(+1.36%) |
Sep 30, 2021 | 28.88 | 29.01 | 28.61 | 28.62 | 184,566 | -0.16(-0.56%) |
Sep 29, 2021 | 28.75 | 28.90 | 28.48 | 28.78 | 168,540 | +0.12(+0.42%) |
Sep 28, 2021 | 29.17 | 29.34 | 28.64 | 28.66 | 275,869 | -0.29(-1.01%) |
Sep 27, 2021 | 28.43 | 29.26 | 28.43 | 28.95 | 374,396 | +0.80(+2.85%) |
Sep 24, 2021 | 28.34 | 28.52 | 28.12 | 28.15 | 293,385 | -0.32(-1.14%) |
Sep 23, 2021 | 27.83 | 28.54 | 27.81 | 28.48 | 444,293 | +0.83(+2.99%) |
Sep 22, 2021 | 27.28 | 28.05 | 27.28 | 27.65 | 375,437 | +0.62(+2.28%) |
Sep 21, 2021 | 27.19 | 27.34 | 26.78 | 27.03 | 456,944 | +0.04(+0.15%) |
Sep 20, 2021 | 27.46 | 27.46 | 26.65 | 26.99 | 392,890 | -0.80(-2.89%) |
Sep 17, 2021 | 28.18 | 28.40 | 27.72 | 27.79 | 311,370 | -0.50(-1.78%) |
Sep 16, 2021 | 28.11 | 28.39 | 27.83 | 28.30 | 270,303 | +0.22(+0.78%) |
Sep 15, 2021 | 28.10 | 28.28 | 27.93 | 28.08 | 468,698 | +0.19(+0.67%) |
Sep 14, 2021 | 28.39 | 28.50 | 27.83 | 27.89 | 1,262,089 | -0.33(-1.18%) |
Sep 13, 2021 | 28.03 | 28.49 | 27.99 | 28.22 | 894,070 | +0.43(+1.55%) |
Sep 10, 2021 | 28.41 | 28.45 | 27.76 | 27.79 | 295,585 | -0.30(-1.07%) |
Sep 09, 2021 | 28.09 | 28.37 | 27.90 | 28.09 | 387,093 | -0.06(-0.23%) |
Sep 08, 2021 | 28.44 | 28.59 | 28.13 | 28.16 | 167,004 | -0.26(-0.91%) |
Sep 07, 2021 | 28.49 | 28.79 | 28.35 | 28.42 | 212,880 | -0.14(-0.48%) |
Sep 03, 2021 | 28.83 | 28.91 | 28.50 | 28.56 | 134,272 | -0.17(-0.59%) |
Sep 02, 2021 | 28.31 | 28.81 | 28.31 | 28.73 | 122,336 | +0.61(+2.16%) |
Sep 01, 2021 | 27.72 | 28.18 | 27.62 | 28.12 | 126,607 | +0.39(+1.40%) |
Aug 31, 2021 | 27.82 | 28.09 | 27.71 | 27.73 | 262,960 | -0.13(-0.47%) |
Aug 30, 2021 | 28.26 | 28.32 | 27.82 | 27.86 | 173,248 | -0.26(-0.92%) |
Aug 27, 2021 | 27.54 | 28.24 | 27.54 | 28.12 | 227,752 | +0.77(+2.82%) |
Aug 26, 2021 | 27.85 | 27.97 | 27.35 | 27.35 | 213,686 | -0.62(-2.21%) |
Aug 25, 2021 | 27.59 | 28.26 | 27.57 | 27.96 | 365,383 | +0.38(+1.38%) |
Aug 24, 2021 | 27.52 | 27.77 | 27.46 | 27.58 | 402,674 | +0.23(+0.83%) |
Aug 23, 2021 | 27.47 | 27.66 | 27.32 | 27.36 | 325,058 | +0.38(+1.41%) |
Aug 20, 2021 | 26.56 | 27.07 | 26.56 | 26.97 | 260,171 | +0.24(+0.91%) |
Aug 19, 2021 | 27.00 | 27.01 | 26.37 | 26.73 | 318,942 | -0.50(-1.85%) |
Aug 18, 2021 | 27.70 | 27.82 | 27.23 | 27.23 | 231,269 | -0.46(-1.67%) |
Aug 17, 2021 | 27.70 | 28.12 | 27.51 | 27.70 | 223,593 | -0.20(-0.73%) |
Aug 16, 2021 | 27.97 | 28.10 | 27.61 | 27.90 | 154,535 | -0.29(-1.04%) |
Aug 13, 2021 | 28.58 | 28.61 | 28.11 | 28.19 | 339,923 | -0.32(-1.11%) |
Aug 12, 2021 | 28.22 | 28.51 | 27.85 | 28.51 | 548,443 | +0.39(+1.39%) |
Aug 11, 2021 | 27.93 | 28.19 | 27.68 | 28.12 | 348,793 | +0.26(+0.93%) |
Aug 10, 2021 | 27.53 | 27.92 | 27.51 | 27.86 | 289,145 | +0.49(+1.78%) |
Aug 09, 2021 | 27.35 | 27.43 | 27.08 | 27.37 | 233,691 | -0.12(-0.44%) |
Aug 06, 2021 | 27.66 | 27.81 | 27.46 | 27.49 | 394,175 | +0.04(+0.13%) |
Aug 05, 2021 | 27.77 | 28.11 | 27.46 | 27.46 | 320,122 | -0.20(-0.72%) |
Aug 04, 2021 | 28.19 | 28.24 | 27.53 | 27.66 | 287,534 | -0.76(-2.68%) |
Aug 03, 2021 | 28.36 | 28.53 | 27.87 | 28.42 | 214,910 | +0.06(+0.20%) |
Aug 02, 2021 | 28.85 | 29.17 | 28.30 | 28.36 | 236,625 | -0.40(-1.38%) |
Jul 30, 2021 | 29.17 | 29.33 | 28.71 | 28.76 | 118,855 | -0.50(-1.71%) |
Jul 29, 2021 | 29.13 | 29.28 | 28.80 | 29.26 | 184,864 | +0.33(+1.13%) |
Jul 28, 2021 | 28.62 | 29.10 | 28.35 | 28.93 | 143,956 | +0.33(+1.14%) |
Jul 27, 2021 | 29.08 | 29.09 | 28.43 | 28.61 | 196,795 | -0.54(-1.85%) |
Jul 26, 2021 | 28.42 | 29.20 | 28.42 | 29.15 | 395,652 | +0.73(+2.57%) |
Jul 23, 2021 | 28.66 | 28.66 | 28.06 | 28.42 | 251,142 | -0.10(-0.36%) |
Jul 22, 2021 | 28.50 | 28.88 | 28.20 | 28.52 | 171,776 | +0.02(+0.08%) |
Jul 21, 2021 | 28.88 | 29.32 | 28.48 | 28.50 | 506,476 | -0.03(-0.11%) |
Jul 20, 2021 | 27.48 | 28.59 | 27.46 | 28.53 | 490,531 | +1.18(+4.33%) |
Jul 19, 2021 | 27.86 | 27.86 | 26.93 | 27.35 | 982,109 | -1.19(-4.18%) |
Jul 16, 2021 | 29.17 | 29.23 | 28.43 | 28.54 | 340,175 | -0.42(-1.45%) |
Jul 15, 2021 | 29.17 | 29.30 | 28.79 | 28.96 | 601,211 | -0.42(-1.43%) |
Jul 14, 2021 | 29.95 | 30.23 | 29.32 | 29.38 | 385,462 | -0.44(-1.47%) |
Jul 13, 2021 | 30.39 | 30.51 | 29.80 | 29.82 | 239,812 | -0.58(-1.91%) |
Jul 12, 2021 | 30.39 | 30.51 | 30.15 | 30.40 | 162,503 | -0.19(-0.62%) |
Jul 09, 2021 | 30.23 | 30.75 | 30.17 | 30.59 | 265,252 | +0.61(+2.04%) |
Jul 08, 2021 | 29.72 | 30.26 | 29.40 | 29.98 | 328,468 | -0.19(-0.63%) |
Jul 07, 2021 | 30.73 | 30.86 | 30.00 | 30.17 | 250,751 | -0.59(-1.91%) |
Jul 06, 2021 | 31.24 | 31.24 | 30.36 | 30.75 | 168,341 | -0.41(-1.30%) |
Jul 02, 2021 | 31.08 | 31.16 | 30.67 | 31.16 | 209,009 | +0.16(+0.51%) |
Jul 01, 2021 | 31.02 | 31.02 | 30.56 | 31.00 | 282,525 | +0.29(+0.96%) |
Jun 30, 2021 | 30.13 | 30.80 | 30.13 | 30.71 | 246,722 | +0.64(+2.14%) |
Jun 29, 2021 | 29.97 | 30.18 | 29.87 | 30.06 | 178,442 | +0.21(+0.72%) |
Jun 28, 2021 | 30.62 | 30.62 | 29.62 | 29.85 | 535,511 | -0.72(-2.36%) |
Jun 25, 2021 | 31.06 | 31.18 | 30.42 | 30.57 | 227,860 | -0.49(-1.59%) |
Jun 24, 2021 | 31.25 | 31.25 | 30.81 | 31.06 | 357,784 | -0.13(-0.41%) |
Jun 23, 2021 | 31.51 | 31.71 | 31.15 | 31.19 | 424,403 | -0.14(-0.43%) |
Jun 22, 2021 | 31.63 | 31.68 | 30.98 | 31.33 | 282,171 | -0.25(-0.78%) |
Jun 21, 2021 | 31.04 | 31.76 | 31.04 | 31.57 | 266,893 | +0.74(+2.40%) |
Jun 18, 2021 | 30.93 | 31.36 | 30.74 | 30.83 | 404,327 | -0.59(-1.87%) |
Jun 17, 2021 | 32.79 | 32.91 | 30.88 | 31.42 | 992,826 | -1.41(-4.28%) |
Jun 16, 2021 | 32.80 | 33.00 | 32.49 | 32.83 | 217,417 | +0.18(+0.56%) |
Jun 15, 2021 | 32.73 | 32.82 | 32.06 | 32.65 | 378,505 | +0.08(+0.24%) |
Jun 14, 2021 | 32.70 | 32.93 | 32.32 | 32.57 | 728,806 | +0.16(+0.49%) |
Jun 11, 2021 | 32.28 | 32.72 | 32.22 | 32.41 | 316,420 | +0.27(+0.84%) |
Jun 10, 2021 | 31.67 | 32.16 | 31.52 | 32.14 | 391,710 | +0.67(+2.12%) |
Jun 09, 2021 | 31.46 | 31.74 | 31.20 | 31.47 | 218,616 | +0.22(+0.71%) |
Jun 08, 2021 | 31.14 | 31.34 | 30.77 | 31.25 | 247,354 | +0.20(+0.64%) |
Jun 07, 2021 | 30.64 | 31.18 | 30.63 | 31.05 | 319,096 | +0.52(+1.69%) |
Jun 04, 2021 | 30.60 | 30.64 | 30.20 | 30.53 | 220,349 | +0.11(+0.37%) |
Jun 03, 2021 | 30.38 | 30.60 | 30.05 | 30.42 | 262,991 | +0.06(+0.21%) |
Jun 02, 2021 | 30.26 | 30.51 | 29.93 | 30.36 | 277,908 | +0.33(+1.11%) |