Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.46 | 36.65 | 35.21 | 36.56 | 73,246 | -2.42(-6.21%) |
May 27, 2022 | 39.04 | 39.90 | 38.93 | 38.98 | 32,656 | -0.47(-1.19%) |
May 26, 2022 | 42.38 | 42.38 | 39.24 | 39.45 | 38,072 | -3.31(-7.74%) |
May 25, 2022 | 43.32 | 43.50 | 42.60 | 42.75 | 18,790 | -1.22(-2.77%) |
May 24, 2022 | 42.57 | 44.28 | 42.57 | 43.97 | 37,400 | +3.16(+7.75%) |
May 23, 2022 | 40.84 | 41.44 | 40.72 | 40.81 | 21,479 | +0.20(+0.48%) |
May 20, 2022 | 39.85 | 41.77 | 39.43 | 40.62 | 51,575 | -0.34(-0.83%) |
May 19, 2022 | 42.68 | 42.68 | 40.64 | 40.96 | 43,667 | -1.98(-4.61%) |
May 18, 2022 | 41.59 | 42.97 | 41.10 | 42.94 | 39,289 | +2.29(+5.64%) |
May 17, 2022 | 40.11 | 41.66 | 39.66 | 40.65 | 57,614 | -2.63(-6.07%) |
May 16, 2022 | 43.77 | 43.98 | 42.71 | 43.27 | 27,014 | +0.11(+0.25%) |
May 13, 2022 | 45.28 | 45.44 | 43.12 | 43.16 | 49,331 | -4.34(-9.14%) |
May 12, 2022 | 47.73 | 49.18 | 46.26 | 47.51 | 72,576 | +0.02(+0.04%) |
May 11, 2022 | 45.66 | 47.66 | 44.42 | 47.49 | 93,042 | +0.07(+0.14%) |
May 10, 2022 | 46.42 | 48.63 | 45.90 | 47.42 | 52,858 | -1.21(-2.49%) |
May 09, 2022 | 47.42 | 48.92 | 46.49 | 48.63 | 109,676 | +3.36(+7.42%) |
May 06, 2022 | 43.94 | 45.48 | 43.77 | 45.27 | 60,200 | +2.60(+6.08%) |
May 05, 2022 | 41.20 | 43.27 | 40.83 | 42.68 | 46,729 | +3.92(+10.12%) |
May 04, 2022 | 40.64 | 40.96 | 38.62 | 38.75 | 55,930 | -0.23(-0.60%) |
May 03, 2022 | 39.05 | 39.64 | 38.55 | 38.99 | 41,573 | -1.21(-3.01%) |
May 02, 2022 | 40.91 | 41.66 | 39.88 | 40.20 | 83,259 | -0.35(-0.87%) |
Apr 29, 2022 | 38.61 | 40.66 | 37.95 | 40.55 | 75,631 | -3.61(-8.18%) |
Apr 28, 2022 | 44.03 | 45.59 | 43.78 | 44.16 | 70,987 | -0.85(-1.89%) |
Apr 27, 2022 | 46.29 | 46.29 | 44.18 | 45.01 | 68,532 | -3.04(-6.32%) |
Apr 26, 2022 | 46.49 | 48.04 | 46.47 | 48.04 | 36,723 | +2.06(+4.48%) |
Apr 25, 2022 | 47.68 | 48.00 | 45.90 | 45.98 | 75,086 | +0.91(+2.01%) |
Apr 22, 2022 | 44.43 | 45.09 | 42.49 | 45.08 | 69,323 | -0.85(-1.85%) |
Apr 21, 2022 | 43.44 | 46.04 | 43.22 | 45.93 | 57,298 | +2.67(+6.18%) |
Apr 20, 2022 | 41.35 | 43.28 | 41.35 | 43.25 | 43,870 | +2.35(+5.75%) |
Apr 19, 2022 | 41.46 | 42.20 | 40.82 | 40.90 | 35,821 | +0.67(+1.67%) |
Apr 18, 2022 | 40.34 | 41.06 | 39.80 | 40.23 | 33,211 | +0.82(+2.08%) |
Apr 14, 2022 | 38.81 | 39.46 | 38.66 | 39.41 | 32,314 | +0.87(+2.25%) |
Apr 13, 2022 | 39.62 | 39.82 | 38.42 | 38.54 | 29,160 | -1.57(-3.91%) |
Apr 12, 2022 | 38.79 | 40.17 | 38.68 | 40.11 | 43,766 | +0.35(+0.88%) |
Apr 11, 2022 | 39.41 | 40.05 | 38.79 | 39.76 | 53,605 | +1.69(+4.43%) |
Apr 08, 2022 | 37.96 | 38.17 | 37.30 | 38.07 | 19,636 | -0.04(-0.10%) |
Apr 07, 2022 | 37.52 | 38.55 | 37.25 | 38.11 | 34,059 | +1.07(+2.90%) |
Apr 06, 2022 | 36.60 | 37.49 | 36.35 | 37.03 | 29,913 | +1.44(+4.06%) |
Apr 05, 2022 | 34.09 | 35.65 | 34.09 | 35.59 | 31,685 | +1.72(+5.07%) |
Apr 04, 2022 | 34.69 | 34.97 | 33.67 | 33.87 | 39,997 | -2.43(-6.69%) |
Apr 01, 2022 | 35.77 | 36.81 | 34.91 | 36.30 | 46,192 | -2.97(-7.55%) |
Mar 31, 2022 | 37.57 | 39.27 | 37.54 | 39.27 | 23,390 | +2.59(+7.05%) |
Mar 30, 2022 | 36.62 | 36.84 | 35.67 | 36.68 | 20,427 | +0.41(+1.13%) |
Mar 29, 2022 | 36.21 | 36.59 | 35.47 | 36.27 | 31,981 | -1.72(-4.52%) |
Mar 28, 2022 | 38.54 | 38.98 | 37.76 | 37.99 | 22,217 | -1.07(-2.75%) |
Mar 25, 2022 | 39.89 | 40.15 | 39.00 | 39.06 | 44,508 | +1.01(+2.64%) |
Mar 24, 2022 | 38.32 | 39.08 | 37.87 | 38.06 | 115,839 | +0.81(+2.17%) |
Mar 23, 2022 | 37.84 | 38.54 | 35.73 | 37.25 | 68,401 | +0.39(+1.06%) |
Mar 22, 2022 | 37.39 | 37.67 | 36.16 | 36.86 | 67,344 | -3.49(-8.66%) |
Mar 21, 2022 | 40.04 | 41.49 | 39.43 | 40.35 | 98,777 | +3.04(+8.16%) |
Mar 18, 2022 | 41.34 | 41.49 | 36.41 | 37.31 | 201,551 | -4.04(-9.77%) |
Mar 17, 2022 | 40.92 | 43.09 | 40.92 | 41.35 | 80,156 | +3.08(+8.06%) |
Mar 16, 2022 | 51.36 | 52.80 | 38.23 | 38.26 | 229,238 | -28.46(-42.66%) |
Mar 15, 2022 | 69.75 | 71.04 | 64.89 | 66.73 | 195,014 | +0.36(+0.54%) |
Mar 14, 2022 | 63.77 | 66.61 | 62.26 | 66.37 | 132,779 | +7.82(+13.35%) |
Mar 11, 2022 | 53.36 | 58.55 | 53.10 | 58.55 | 70,545 | +4.62(+8.56%) |
Mar 10, 2022 | 52.27 | 54.08 | 53.94 | 51,479 | +4.44(+8.97%) | |
Mar 09, 2022 | 50.29 | 51.04 | 49.42 | 49.50 | 22,984 | -1.69(-3.31%) |
Mar 08, 2022 | 50.34 | 52.10 | 49.50 | 51.19 | 36,574 | +1.30(+2.61%) |
Mar 07, 2022 | 48.49 | 49.89 | 47.73 | 49.89 | 89,656 | +3.56(+7.69%) |
Mar 04, 2022 | 45.39 | 46.66 | 45.39 | 46.33 | 18,096 | +1.86(+4.19%) |
Mar 03, 2022 | 42.64 | 44.51 | 42.64 | 44.46 | 14,022 | +2.13(+5.03%) |
Mar 02, 2022 | 42.41 | 43.14 | 41.92 | 42.33 | 4,759 | +0.57(+1.36%) |
Mar 01, 2022 | 41.66 | 42.02 | 40.83 | 41.77 | 26,158 | +0.32(+0.78%) |
Feb 28, 2022 | 42.05 | 42.21 | 41.31 | 41.45 | 5,079 | +0.66(+1.63%) |
Feb 25, 2022 | 41.66 | 41.79 | 40.76 | 40.78 | 7,796 | -0.31(-0.76%) |
Feb 24, 2022 | 43.72 | 43.72 | 41.03 | 41.09 | 50,314 | +0.52(+1.27%) |
Feb 23, 2022 | 39.14 | 40.61 | 39.14 | 40.58 | 8,914 | +0.90(+2.26%) |
Feb 22, 2022 | 39.38 | 39.96 | 39.01 | 39.68 | 21,304 | +2.02(+5.35%) |
Feb 18, 2022 | 37.66 | 0 | +1.97(+5.51%) | |||
Feb 17, 2022 | 35.27 | 35.72 | 34.78 | 35.70 | 6,537 | +0.58(+1.66%) |
Feb 16, 2022 | 35.71 | 35.71 | 35.01 | 35.12 | 11,022 | -0.41(-1.14%) |
Feb 15, 2022 | 36.08 | 36.08 | 35.52 | 35.52 | 5,158 | -1.09(-2.99%) |
Feb 14, 2022 | 36.34 | 36.99 | 36.34 | 36.62 | 19,789 | +0.66(+1.84%) |
Feb 11, 2022 | 34.63 | 36.11 | 34.51 | 35.95 | 14,218 | +1.12(+3.23%) |
Feb 10, 2022 | 35.00 | 35.00 | 33.96 | 34.83 | 6,477 | +0.79(+2.33%) |
Feb 09, 2022 | 34.59 | 34.68 | 33.97 | 34.04 | 9,033 | -1.21(-3.44%) |
Feb 08, 2022 | 36.53 | 36.53 | 35.23 | 35.25 | 16,206 | -0.65(-1.81%) |
Feb 07, 2022 | 35.96 | 36.03 | 35.68 | 35.90 | 5,924 | +0.36(+1.01%) |
Feb 04, 2022 | 36.26 | 36.26 | 35.41 | 35.54 | 3,277 | -0.64(-1.78%) |
Feb 03, 2022 | 36.34 | 35.72 | 36.19 | 3,970 | +0.49(+1.36%) | |
Feb 02, 2022 | 35.04 | 36.06 | 35.04 | 35.70 | 4,461 | +0.52(+1.48%) |
Feb 01, 2022 | 35.26 | 35.99 | 35.13 | 35.18 | 15,883 | -0.38(-1.07%) |
Jan 31, 2022 | 37.86 | 35.56 | 35.56 | 25,811 | -3.73(-9.49%) | |
Jan 28, 2022 | 39.64 | 40.50 | 39.29 | 39.29 | 14,418 | +0.19(+0.47%) |
Jan 27, 2022 | 38.09 | 39.10 | 38.09 | 39.10 | 35,572 | +1.42(+3.78%) |
Jan 26, 2022 | 35.98 | 37.68 | 35.98 | 37.68 | 6,940 | +1.41(+3.87%) |
Jan 25, 2022 | 36.68 | 36.94 | 35.92 | 36.27 | 11,892 | -0.15(-0.40%) |
Jan 24, 2022 | 36.14 | 37.76 | 36.14 | 36.42 | 33,013 | +1.12(+3.18%) |
Jan 21, 2022 | 34.00 | 35.36 | 34.00 | 35.30 | 15,308 | +1.35(+3.97%) |
Jan 20, 2022 | 33.29 | 34.13 | 32.74 | 33.95 | 32,556 | -2.36(-6.50%) |
Jan 19, 2022 | 36.04 | 36.34 | 35.88 | 36.31 | 5,354 | -0.20(-0.55%) |
Jan 18, 2022 | 37.14 | 37.36 | 36.25 | 36.51 | 7,337 | +0.82(+2.28%) |
Jan 14, 2022 | 35.70 | 0 | -0.87(-2.38%) | |||
Jan 13, 2022 | 35.38 | 36.57 | 35.38 | 36.57 | 18,409 | +1.66(+4.75%) |
Jan 12, 2022 | 35.14 | 35.47 | 34.66 | 34.91 | 37,094 | -1.64(-4.49%) |
Jan 11, 2022 | 38.06 | 38.13 | 36.47 | 36.55 | 20,476 | -2.43(-6.24%) |
Jan 10, 2022 | 38.88 | 39.43 | 38.51 | 38.98 | 10,921 | -0.15(-0.38%) |
Jan 07, 2022 | 39.52 | 39.52 | 38.73 | 39.13 | 14,546 | -1.57(-3.85%) |
Jan 06, 2022 | 41.68 | 41.68 | 40.50 | 40.69 | 11,023 | -1.62(-3.83%) |
Jan 05, 2022 | 41.90 | 42.31 | 40.77 | 42.31 | 12,762 | +1.52(+3.73%) |
Jan 04, 2022 | 40.04 | 41.09 | 40.04 | 40.79 | 11,701 | +1.36(+3.44%) |
Jan 03, 2022 | 39.82 | 40.40 | 39.34 | 39.44 | 16,410 | +0.08(+0.20%) |
Dec 31, 2021 | 38.99 | 39.38 | 38.49 | 39.36 | 6,694 | +0.91(+2.36%) |
Dec 30, 2021 | 41.21 | 41.21 | 38.14 | 38.45 | 16,669 | -3.06(-7.38%) |
Dec 29, 2021 | 41.42 | 41.96 | 41.08 | 41.51 | 17,081 | +0.93(+2.28%) |
Dec 28, 2021 | 40.07 | 40.66 | 40.07 | 40.59 | 10,106 | +0.98(+2.48%) |
Dec 27, 2021 | 39.34 | 39.72 | 38.94 | 39.61 | 3,917 | +0.15(+0.38%) |
Dec 23, 2021 | 39.83 | 40.37 | 39.41 | 39.46 | 8,034 | -0.21(-0.52%) |
Dec 22, 2021 | 40.31 | 40.31 | 39.63 | 39.66 | 5,627 | +0.19(+0.47%) |
Dec 21, 2021 | 40.92 | 40.93 | 39.41 | 39.47 | 32,140 | -2.56(-6.08%) |
Dec 20, 2021 | 41.67 | 42.35 | 41.56 | 42.03 | 39,367 | +1.86(+4.64%) |
Dec 17, 2021 | 40.52 | 40.81 | 40.00 | 40.17 | 17,202 | +0.85(+2.16%) |
Dec 16, 2021 | 38.49 | 39.35 | 37.96 | 39.32 | 11,128 | -0.42(-1.05%) |
Dec 15, 2021 | 39.28 | 40.66 | 39.28 | 39.74 | 37,237 | +2.20(+5.87%) |
Dec 14, 2021 | 38.62 | 38.62 | 37.53 | 37.53 | 17,311 | +0.12(+0.31%) |
Dec 13, 2021 | 37.03 | 37.62 | 36.87 | 37.42 | 24,234 | +1.28(+3.54%) |
Dec 10, 2021 | 36.31 | 36.49 | 36.04 | 36.14 | 13,391 | -0.09(-0.24%) |
Dec 09, 2021 | 36.38 | 36.38 | 35.71 | 36.23 | 14,018 | -0.01(-0.03%) |
Dec 08, 2021 | 36.88 | 36.88 | 36.02 | 36.23 | 6,597 | -0.37(-1.01%) |
Dec 07, 2021 | 36.40 | 36.65 | 36.34 | 36.60 | 15,254 | -0.98(-2.60%) |
Dec 06, 2021 | 39.34 | 39.44 | 37.58 | 37.58 | 9,610 | -1.56(-3.99%) |
Dec 03, 2021 | 37.55 | 39.59 | 37.55 | 39.14 | 42,610 | +1.82(+4.86%) |
Dec 02, 2021 | 36.94 | 37.66 | 36.45 | 37.33 | 10,247 | -0.53(-1.39%) |
Dec 01, 2021 | 36.94 | 37.85 | 36.12 | 37.85 | 10,602 | +0.23(+0.62%) |
Nov 30, 2021 | 37.52 | 37.52 | 37.06 | 37.62 | 41,852 | +0.39(+1.05%) |
Nov 29, 2021 | 36.91 | 37.40 | 36.91 | 37.23 | 12,722 | +0.79(+2.17%) |
Nov 26, 2021 | 36.39 | 37.02 | 36.17 | 36.44 | 88,027 | +1.80(+5.18%) |
Nov 24, 2021 | 35.17 | 35.38 | 34.63 | 34.64 | 33,036 | -0.17(-0.48%) |
Nov 23, 2021 | 34.63 | 34.99 | 34.20 | 34.81 | 6,432 | +0.29(+0.85%) |
Nov 22, 2021 | 33.83 | 34.77 | 33.82 | 34.52 | 12,825 | +0.89(+2.64%) |
Nov 19, 2021 | 33.55 | 33.69 | 33.13 | 33.63 | 14,211 | -0.36(-1.05%) |
Nov 18, 2021 | 33.72 | 34.01 | 33.97 | 33.99 | 12,399 | +1.35(+4.15%) |
Nov 17, 2021 | 32.40 | 32.76 | 32.30 | 32.63 | 24,358 | +0.64(+2.01%) |
Nov 16, 2021 | 31.92 | 32.24 | 31.77 | 31.99 | 20,705 | -0.71(-2.18%) |
Nov 15, 2021 | 32.20 | 32.72 | 32.20 | 32.70 | 9,470 | +0.38(+1.18%) |
Nov 12, 2021 | 32.73 | 32.84 | 32.20 | 32.32 | 4,486 | -0.02(-0.07%) |
Nov 11, 2021 | 33.41 | 33.41 | 32.34 | 32.34 | 39,778 | -2.69(-7.67%) |
Nov 10, 2021 | 35.05 | 35.03 | 9,899 | -0.60(-1.68%) | ||
Nov 09, 2021 | 35.86 | 35.91 | 35.55 | 35.62 | 9,278 | +0.50(+1.43%) |
Nov 08, 2021 | 35.29 | 35.63 | 35.12 | 35.12 | 12,197 | -0.87(-2.41%) |
Nov 05, 2021 | 35.13 | 35.99 | 35.13 | 35.99 | 11,756 | +1.28(+3.68%) |
Nov 04, 2021 | 34.04 | 34.89 | 33.95 | 34.71 | 7,290 | +0.35(+1.02%) |
Nov 03, 2021 | 34.70 | 35.01 | 34.36 | 34.36 | 10,301 | -0.59(-1.69%) |
Nov 02, 2021 | 34.56 | 35.02 | 34.55 | 34.95 | 12,695 | +1.78(+5.37%) |
Nov 01, 2021 | 34.59 | 34.42 | 33.12 | 33.17 | 21,557 | -1.25(-3.63%) |
Oct 29, 2021 | 33.87 | 34.64 | 33.87 | 34.42 | 21,551 | +1.21(+3.65%) |
Oct 28, 2021 | 33.57 | 33.87 | 33.21 | 33.21 | 6,639 | -0.07(-0.21%) |
Oct 27, 2021 | 33.39 | 33.39 | 32.77 | 33.28 | 18,558 | +0.67(+2.07%) |
Oct 26, 2021 | 31.62 | 32.60 | 22,155 | +1.23(+3.93%) | ||
Oct 25, 2021 | 31.34 | 31.48 | 31.32 | 31.37 | 5,994 | -0.16(-0.50%) |
Oct 22, 2021 | 31.13 | 31.69 | 30.85 | 31.53 | 20,483 | -0.06(-0.19%) |
Oct 21, 2021 | 31.77 | 31.84 | 31.51 | 31.59 | 15,307 | -0.00(-0.01%) |
Oct 20, 2021 | 31.33 | 31.88 | 31.26 | 31.59 | 17,013 | -0.10(-0.32%) |
Oct 19, 2021 | 32.52 | 32.73 | 31.64 | 31.70 | 37,267 | -1.91(-5.69%) |
Oct 18, 2021 | 34.03 | 34.06 | 33.39 | 33.61 | 12,787 | -0.33(-0.98%) |
Oct 15, 2021 | 34.42 | 34.46 | 33.78 | 33.94 | 10,346 | -0.77(-2.22%) |
Oct 14, 2021 | 34.55 | 35.13 | 34.35 | 34.71 | 15,226 | +0.24(+0.71%) |
Oct 13, 2021 | 35.10 | 35.10 | 34.33 | 34.47 | 17,384 | -1.39(-3.87%) |
Oct 12, 2021 | 35.32 | 35.85 | 35.17 | 35.85 | 13,136 | +0.36(+1.02%) |
Oct 11, 2021 | 34.24 | 35.49 | 34.21 | 35.49 | 30,391 | +0.07(+0.19%) |
Oct 08, 2021 | 35.80 | 35.86 | 35.23 | 35.42 | 17,483 | -0.61(-1.71%) |
Oct 07, 2021 | 37.24 | 37.34 | 35.80 | 36.04 | 85,681 | -3.25(-8.27%) |
Oct 06, 2021 | 40.28 | 40.28 | 39.21 | 39.29 | 15,860 | +0.29(+0.75%) |
Oct 05, 2021 | 39.56 | 39.56 | 38.71 | 39.00 | 16,921 | -1.07(-2.68%) |
Oct 04, 2021 | 39.32 | 40.48 | 39.32 | 40.07 | 50,596 | +1.83(+4.80%) |
Oct 01, 2021 | 37.68 | 38.71 | 37.68 | 38.24 | 16,356 | +0.60(+1.58%) |
Sep 30, 2021 | 37.79 | 37.79 | 37.18 | 37.64 | 13,769 | -0.78(-2.03%) |
Sep 29, 2021 | 37.55 | 38.42 | 37.38 | 38.42 | 14,883 | +0.60(+1.59%) |
Sep 28, 2021 | 37.47 | 38.18 | 37.41 | 37.82 | 10,824 | -0.08(-0.20%) |
Sep 27, 2021 | 38.64 | 39.04 | 37.85 | 37.89 | 28,820 | -1.16(-2.97%) |
Sep 24, 2021 | 38.58 | 39.06 | 38.58 | 39.06 | 29,524 | +1.61(+4.30%) |
Sep 23, 2021 | 37.57 | 37.80 | 37.44 | 37.44 | 16,927 | +0.56(+1.51%) |
Sep 22, 2021 | 37.36 | 37.38 | 36.23 | 36.89 | 64,219 | -1.46(-3.82%) |
Sep 21, 2021 | 38.75 | 38.83 | 38.29 | 38.35 | 41,512 | -1.00(-2.53%) |
Sep 20, 2021 | 38.72 | 39.87 | 38.30 | 39.35 | 109,728 | +3.13(+8.65%) |
Sep 17, 2021 | 36.00 | 36.48 | 36.56 | 36.22 | 18,430 | -0.34(-0.93%) |
Sep 16, 2021 | 37.25 | 37.25 | 36.52 | 36.56 | 35,723 | +0.97(+2.74%) |
Sep 15, 2021 | 35.99 | 36.28 | 35.58 | 35.58 | 25,932 | +0.50(+1.42%) |
Sep 14, 2021 | 34.65 | 35.19 | 34.65 | 35.08 | 29,290 | +1.44(+4.29%) |
Sep 13, 2021 | 33.53 | 34.01 | 33.35 | 33.64 | 15,322 | +0.13(+0.38%) |
Sep 10, 2021 | 32.66 | 33.51 | 32.59 | 33.51 | 6,740 | +0.03(+0.09%) |
Sep 09, 2021 | 33.80 | 34.03 | 33.25 | 33.48 | 11,401 | +0.66(+2.02%) |
Sep 08, 2021 | 32.18 | 32.90 | 32.18 | 32.82 | 9,152 | +0.70(+2.19%) |
Sep 07, 2021 | 32.64 | 32.64 | 31.98 | 32.12 | 18,589 | -1.65(-4.88%) |
Sep 03, 2021 | 33.94 | 33.94 | 33.68 | 33.77 | 3,274 | -0.07(-0.20%) |
Sep 02, 2021 | 33.28 | 33.88 | 33.28 | 33.83 | 32,876 | +0.68(+2.06%) |
Sep 01, 2021 | 33.80 | 33.80 | 32.95 | 33.15 | 34,399 | -1.59(-4.58%) |
Aug 31, 2021 | 34.98 | 35.04 | 34.59 | 34.74 | 31,306 | -1.30(-3.60%) |
Aug 30, 2021 | 36.61 | 36.79 | 35.87 | 36.04 | 5,354 | -0.13(-0.35%) |
Aug 27, 2021 | 36.48 | 36.48 | 35.94 | 36.17 | 18,859 | -0.52(-1.41%) |
Aug 26, 2021 | 36.46 | 36.74 | 36.26 | 36.68 | 32,613 | +1.08(+3.04%) |
Aug 25, 2021 | 35.59 | 35.90 | 35.44 | 35.60 | 47,878 | +0.52(+1.47%) |
Aug 24, 2021 | 36.02 | 36.02 | 34.99 | 35.08 | 20,244 | -2.63(-6.96%) |
Aug 23, 2021 | 38.42 | 38.63 | 37.65 | 37.71 | 28,084 | -1.45(-3.71%) |
Aug 20, 2021 | 39.50 | 39.60 | 38.81 | 39.16 | 24,472 | +0.68(+1.78%) |
Aug 19, 2021 | 38.51 | 38.65 | 38.19 | 38.48 | 19,291 | +1.40(+3.76%) |
Aug 18, 2021 | 36.63 | 36.94 | 36.36 | 37.08 | 8,470 | -0.51(-1.35%) |
Aug 17, 2021 | 37.59 | 37.69 | 37.03 | 37.59 | 61,131 | +1.97(+5.53%) |
Aug 16, 2021 | 35.54 | 36.01 | 35.54 | 35.62 | 18,301 | +1.16(+3.37%) |
Aug 13, 2021 | 34.56 | 34.61 | 34.45 | 34.46 | 11,192 | -0.03(-0.08%) |
Aug 12, 2021 | 34.49 | 34.59 | 34.36 | 34.49 | 23,398 | +0.95(+2.82%) |
Aug 11, 2021 | 33.30 | 33.80 | 33.15 | 33.54 | 20,476 | -0.52(-1.52%) |
Aug 10, 2021 | 33.73 | 34.23 | 33.72 | 34.06 | 14,107 | -0.80(-2.28%) |
Aug 09, 2021 | 35.26 | 35.29 | 34.75 | 34.85 | 10,691 | -1.29(-3.57%) |
Aug 06, 2021 | 35.71 | 36.33 | 35.66 | 36.15 | 14,939 | +0.83(+2.36%) |
Aug 05, 2021 | 35.34 | 35.47 | 35.09 | 35.31 | 8,565 | +0.68(+1.96%) |
Aug 04, 2021 | 34.89 | 34.89 | 34.30 | 34.63 | 13,204 | -0.95(-2.67%) |
Aug 03, 2021 | 35.77 | 35.95 | 35.56 | 35.58 | 6,603 | +0.49(+1.40%) |
Aug 02, 2021 | 35.16 | 35.42 | 34.77 | 35.09 | 71,052 | -0.93(-2.57%) |
Jul 30, 2021 | 36.69 | 36.69 | 35.77 | 36.02 | 39,517 | +0.64(+1.82%) |
Jul 29, 2021 | 34.88 | 35.79 | 34.88 | 35.38 | 12,701 | +0.89(+2.58%) |
Jul 28, 2021 | 36.83 | 36.83 | 34.35 | 34.49 | 56,795 | -4.68(-11.96%) |
Jul 27, 2021 | 39.79 | 40.79 | 39.01 | 39.17 | 109,634 | +2.42(+6.59%) |
Jul 26, 2021 | 35.95 | 36.86 | 35.67 | 36.75 | 38,563 | +3.51(+10.57%) |
Jul 23, 2021 | 32.74 | 33.47 | 32.74 | 33.24 | 18,024 | +1.63(+5.17%) |
Jul 22, 2021 | 31.57 | 31.64 | 31.57 | 31.61 | 1,771 | -0.20(-0.62%) |
Jul 21, 2021 | 32.50 | 32.50 | 31.80 | 31.80 | 12,081 | -0.32(-1.00%) |
Jul 20, 2021 | 32.44 | 32.47 | 31.96 | 32.13 | 14,155 | +0.40(+1.26%) |
Jul 19, 2021 | 31.79 | 32.16 | 31.73 | 31.73 | 21,520 | +0.82(+2.65%) |
Jul 16, 2021 | 30.37 | 30.99 | 30.37 | 30.91 | 9,028 | +0.39(+1.28%) |
Jul 15, 2021 | 30.54 | 30.63 | 30.41 | 30.52 | 11,407 | -0.58(-1.85%) |
Jul 14, 2021 | 30.63 | 31.09 | 30.63 | 31.09 | 24,239 | +0.28(+0.92%) |
Jul 13, 2021 | 30.85 | 31.16 | 30.56 | 30.81 | 7,262 | -0.76(-2.41%) |
Jul 12, 2021 | 31.56 | 31.62 | 31.49 | 31.57 | 2,531 | +0.25(+0.79%) |
Jul 09, 2021 | 31.98 | 32.12 | 31.17 | 31.32 | 10,320 | -1.86(-5.60%) |
Jul 08, 2021 | 33.28 | 33.49 | 33.00 | 33.18 | 30,668 | +1.87(+5.98%) |
Jul 07, 2021 | 30.92 | 31.31 | 30.78 | 31.31 | 8,265 | -0.04(-0.11%) |
Jul 06, 2021 | 30.94 | 31.43 | 30.92 | 31.34 | 13,813 | +1.67(+5.65%) |
Jul 02, 2021 | 29.80 | 29.91 | 29.67 | 29.67 | 16,518 | +0.66(+2.28%) |
Jul 01, 2021 | 28.68 | 29.32 | 28.68 | 29.01 | 6,833 | +0.32(+1.10%) |
Jun 30, 2021 | 28.69 | 28.76 | 28.65 | 28.69 | 8,486 | +0.60(+2.15%) |
Jun 29, 2021 | 28.39 | 28.54 | 28.08 | 28.09 | 2,387 | +0.37(+1.32%) |
Jun 28, 2021 | 27.64 | 27.76 | 27.59 | 27.72 | 4,024 | -0.14(-0.50%) |
Jun 25, 2021 | 27.97 | 28.12 | 27.86 | 27.86 | 9,097 | -1.08(-3.72%) |
Jun 24, 2021 | 29.14 | 29.14 | 28.93 | 28.94 | 9,403 | -0.59(-1.98%) |
Jun 23, 2021 | 29.60 | 29.60 | 29.20 | 29.52 | 3,188 | -0.72(-2.38%) |
Jun 22, 2021 | 30.35 | 30.38 | 30.24 | 30.24 | 3,236 | +0.41(+1.37%) |
Jun 21, 2021 | 29.96 | 29.96 | 29.83 | 29.83 | 1,480 | +0.03(+0.10%) |
Jun 18, 2021 | 29.81 | 29.91 | 29.67 | 29.80 | 5,524 | -0.05(-0.16%) |
Jun 17, 2021 | 30.30 | 30.30 | 29.84 | 29.85 | 5,206 | -0.85(-2.78%) |
Jun 16, 2021 | 30.20 | 30.94 | 30.17 | 30.71 | 10,878 | +0.86(+2.89%) |
Jun 15, 2021 | 29.60 | 29.87 | 29.60 | 29.84 | 21,604 | +0.78(+2.68%) |
Jun 14, 2021 | 29.34 | 29.34 | 29.02 | 29.06 | 7,677 | -0.15(-0.50%) |
Jun 11, 2021 | 29.07 | 29.40 | 29.07 | 29.21 | 2,249 | +0.17(+0.57%) |
Jun 10, 2021 | 29.10 | 29.16 | 29.03 | 29.04 | 4,711 | -0.44(-1.49%) |
Jun 09, 2021 | 29.34 | 29.50 | 29.33 | 29.48 | 6,093 | +0.05(+0.17%) |
Jun 08, 2021 | 29.34 | 29.49 | 29.33 | 29.43 | 3,679 | +0.33(+1.14%) |
Jun 07, 2021 | 29.33 | 29.40 | 29.07 | 29.10 | 4,548 | +0.56(+1.95%) |
Jun 04, 2021 | 28.56 | 28.59 | 28.54 | 28.54 | 1,905 | -0.58(-1.98%) |
Jun 03, 2021 | 28.96 | 29.24 | 28.85 | 29.12 | 8,517 | +1.04(+3.72%) |
Jun 02, 2021 | 27.98 | 28.11 | 27.98 | 28.08 | 4,186 | +0.37(+1.34%) |