Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.25 | 27.63 | 27.20 | 27.52 | 12,395 | +0.42(+1.55%) |
May 27, 2022 | 27.13 | 27.40 | 26.96 | 27.10 | 8,508 | +0.06(+0.22%) |
May 26, 2022 | 26.74 | 27.23 | 26.74 | 27.04 | 15,115 | +0.91(+3.49%) |
May 25, 2022 | 26.68 | 26.76 | 26.11 | 26.13 | 10,682 | -0.78(-2.88%) |
May 24, 2022 | 26.75 | 26.91 | 26.67 | 26.91 | 6,324 | +0.23(+0.84%) |
May 23, 2022 | 27.20 | 27.20 | 26.65 | 26.68 | 28,013 | +0.08(+0.30%) |
May 20, 2022 | 26.90 | 27.08 | 26.55 | 26.60 | 10,286 | -0.58(-2.15%) |
May 19, 2022 | 27.36 | 27.71 | 27.15 | 27.18 | 8,370 | -0.29(-1.04%) |
May 18, 2022 | 27.50 | 27.75 | 27.26 | 27.47 | 8,727 | -0.41(-1.45%) |
May 17, 2022 | 28.00 | 28.40 | 27.68 | 27.88 | 11,514 | +0.07(+0.27%) |
May 16, 2022 | 27.92 | 27.92 | 27.50 | 27.80 | 20,578 | +0.61(+2.25%) |
May 13, 2022 | 26.93 | 27.31 | 26.86 | 27.19 | 6,093 | +0.52(+1.95%) |
May 12, 2022 | 27.50 | 27.50 | 26.62 | 26.67 | 18,353 | -0.61(-2.23%) |
May 11, 2022 | 27.32 | 27.48 | 27.20 | 27.28 | 15,628 | +0.35(+1.30%) |
May 10, 2022 | 26.88 | 27.30 | 26.88 | 26.93 | 10,266 | +0.03(+0.11%) |
May 09, 2022 | 27.00 | 27.35 | 26.79 | 26.90 | 18,673 | -0.30(-1.09%) |
May 06, 2022 | 27.50 | 27.52 | 27.02 | 27.19 | 19,915 | -0.81(-2.88%) |
May 05, 2022 | 28.00 | 28.20 | 27.60 | 28.00 | 16,356 | -0.65(-2.27%) |
May 04, 2022 | 29.02 | 29.02 | 28.50 | 28.65 | 4,302 | +0.00(+0.00%) |
May 03, 2022 | 29.01 | 29.25 | 28.59 | 28.65 | 14,097 | -0.15(-0.52%) |
May 02, 2022 | 28.62 | 29.00 | 28.37 | 28.80 | 19,865 | +0.45(+1.57%) |
Apr 29, 2022 | 28.45 | 28.65 | 28.21 | 28.36 | 11,183 | -0.09(-0.33%) |
Apr 28, 2022 | 28.02 | 28.48 | 27.99 | 28.45 | 17,426 | +0.72(+2.61%) |
Apr 27, 2022 | 27.57 | 27.93 | 27.50 | 27.73 | 7,616 | +0.02(+0.08%) |
Apr 26, 2022 | 27.51 | 27.75 | 27.20 | 27.70 | 27,494 | +0.20(+0.75%) |
Apr 25, 2022 | 27.46 | 27.58 | 27.25 | 27.50 | 28,063 | -0.61(-2.17%) |
Apr 22, 2022 | 28.00 | 28.13 | 27.67 | 28.11 | 40,101 | -0.43(-1.51%) |
Apr 21, 2022 | 28.57 | 28.64 | 28.25 | 28.54 | 29,540 | -0.18(-0.64%) |
Apr 20, 2022 | 28.66 | 28.85 | 28.63 | 28.72 | 12,363 | +0.33(+1.18%) |
Apr 19, 2022 | 28.19 | 28.54 | 28.10 | 28.39 | 10,883 | -0.11(-0.38%) |
Apr 18, 2022 | 28.67 | 28.67 | 28.26 | 28.50 | 21,153 | -0.38(-1.33%) |
Apr 14, 2022 | 29.03 | 29.24 | 28.86 | 28.88 | 6,770 | -0.15(-0.51%) |
Apr 13, 2022 | 29.20 | 29.25 | 28.96 | 29.03 | 3,246 | -0.06(-0.21%) |
Apr 12, 2022 | 29.40 | 29.50 | 28.94 | 29.09 | 11,863 | -0.32(-1.09%) |
Apr 11, 2022 | 29.33 | 29.64 | 29.16 | 29.41 | 27,328 | -0.37(-1.24%) |
Apr 08, 2022 | 29.50 | 29.85 | 29.40 | 29.78 | 9,981 | +0.59(+2.02%) |
Apr 07, 2022 | 28.79 | 29.20 | 28.70 | 29.19 | 7,555 | +0.35(+1.21%) |
Apr 06, 2022 | 28.55 | 28.84 | 28.46 | 28.84 | 8,111 | +0.15(+0.52%) |
Apr 05, 2022 | 28.87 | 29.17 | 28.48 | 28.69 | 20,348 | -0.13(-0.45%) |
Apr 04, 2022 | 29.74 | 29.78 | 28.80 | 28.82 | 15,174 | -0.49(-1.67%) |
Apr 01, 2022 | 29.59 | 29.59 | 29.30 | 29.31 | 12,079 | -0.53(-1.78%) |
Mar 31, 2022 | 30.04 | 30.09 | 29.50 | 29.84 | 29,801 | -0.12(-0.40%) |
Mar 30, 2022 | 29.60 | 30.20 | 29.60 | 29.96 | 29,904 | +0.27(+0.91%) |
Mar 29, 2022 | 29.40 | 29.85 | 29.38 | 29.69 | 12,303 | +0.48(+1.64%) |
Mar 28, 2022 | 28.81 | 29.50 | 28.71 | 29.21 | 28,581 | +0.36(+1.25%) |
Mar 25, 2022 | 28.90 | 29.16 | 28.77 | 28.85 | 32,079 | +0.00(+0.00%) |
Mar 24, 2022 | 29.71 | 29.71 | 28.85 | 28.85 | 21,920 | -0.95(-3.19%) |
Mar 23, 2022 | 29.48 | 29.80 | 29.46 | 29.80 | 25,284 | +0.78(+2.69%) |
Mar 22, 2022 | 29.00 | 29.18 | 28.93 | 29.02 | 19,372 | +0.58(+2.04%) |
Mar 21, 2022 | 28.43 | 28.64 | 28.21 | 28.44 | 54,375 | -0.10(-0.35%) |
Mar 18, 2022 | 28.53 | 28.61 | 28.41 | 28.54 | 13,319 | +0.08(+0.28%) |
Mar 17, 2022 | 27.92 | 28.46 | 27.50 | 28.46 | 40,137 | -0.03(-0.11%) |
Mar 16, 2022 | 28.46 | 28.55 | 28.29 | 28.49 | 11,877 | +0.24(+0.85%) |
Mar 15, 2022 | 28.49 | 28.49 | 27.96 | 28.25 | 48,092 | -1.18(-4.01%) |
Mar 14, 2022 | 29.72 | 29.96 | 29.37 | 29.43 | 25,232 | -0.29(-0.98%) |
Mar 11, 2022 | 30.17 | 30.17 | 29.50 | 29.72 | 28,050 | -0.45(-1.49%) |
Mar 10, 2022 | 30.38 | 30.66 | 30.00 | 30.17 | 38,811 | -0.08(-0.26%) |
Mar 09, 2022 | 29.53 | 30.25 | 29.49 | 30.25 | 23,281 | +0.52(+1.75%) |
Mar 08, 2022 | 30.04 | 30.28 | 29.55 | 29.73 | 20,633 | -0.10(-0.34%) |
Mar 07, 2022 | 29.80 | 29.87 | 29.48 | 29.83 | 42,028 | +0.40(+1.36%) |
Mar 04, 2022 | 28.86 | 29.61 | 28.86 | 29.43 | 29,783 | +0.63(+2.19%) |
Mar 03, 2022 | 28.41 | 28.97 | 28.36 | 28.80 | 53,265 | +0.27(+0.95%) |
Mar 02, 2022 | 28.80 | 28.82 | 28.17 | 28.53 | 47,803 | -0.16(-0.56%) |
Mar 01, 2022 | 28.26 | 28.70 | 27.76 | 28.69 | 86,322 | +0.39(+1.37%) |
Feb 28, 2022 | 28.62 | 28.72 | 28.28 | 28.30 | 63,340 | -1.10(-3.73%) |
Feb 25, 2022 | 29.53 | 29.49 | 29.34 | 29.40 | 5,884 | -0.42(-1.41%) |
Feb 24, 2022 | 29.19 | 29.85 | 29.05 | 29.82 | 49,540 | -0.40(-1.32%) |
Feb 23, 2022 | 30.40 | 30.43 | 29.98 | 30.22 | 37,951 | +0.16(+0.55%) |
Feb 22, 2022 | 29.71 | 30.11 | 29.58 | 30.05 | 21,907 | +0.17(+0.56%) |
Feb 18, 2022 | 29.89 | 0 | -0.27(-0.90%) | |||
Feb 17, 2022 | 30.42 | 30.56 | 30.03 | 30.16 | 9,111 | -0.17(-0.56%) |
Feb 16, 2022 | 30.96 | 30.96 | 30.14 | 30.33 | 17,281 | -0.62(-2.00%) |
Feb 15, 2022 | 31.03 | 31.20 | 30.82 | 30.95 | 23,227 | -0.20(-0.64%) |
Feb 14, 2022 | 31.40 | 31.40 | 30.90 | 31.15 | 27,107 | -0.80(-2.51%) |
Feb 11, 2022 | 32.00 | 32.10 | 31.74 | 31.95 | 31,342 | -0.17(-0.51%) |
Feb 10, 2022 | 31.88 | 32.28 | 31.87 | 32.12 | 22,344 | +0.43(+1.34%) |
Feb 09, 2022 | 31.57 | 31.91 | 31.57 | 31.69 | 60,560 | +0.97(+3.16%) |
Feb 08, 2022 | 30.66 | 30.90 | 30.47 | 30.72 | 19,318 | +0.27(+0.88%) |
Feb 07, 2022 | 30.75 | 30.89 | 30.20 | 30.45 | 19,423 | -0.36(-1.17%) |
Feb 04, 2022 | 30.71 | 30.90 | 30.68 | 30.81 | 11,945 | +0.41(+1.35%) |
Feb 03, 2022 | 30.33 | 30.58 | 30.40 | 18,122 | +0.24(+0.81%) | |
Feb 02, 2022 | 30.40 | 30.41 | 30.05 | 30.15 | 15,597 | +0.07(+0.25%) |
Feb 01, 2022 | 29.90 | 30.18 | 29.76 | 30.08 | 41,058 | +0.85(+2.91%) |
Jan 31, 2022 | 28.77 | 29.27 | 29.23 | 21,155 | +0.57(+1.99%) | |
Jan 28, 2022 | 28.17 | 28.67 | 28.03 | 28.66 | 12,931 | +0.80(+2.88%) |
Jan 27, 2022 | 28.39 | 28.41 | 27.85 | 27.86 | 48,442 | -0.87(-3.03%) |
Jan 26, 2022 | 28.90 | 28.95 | 28.51 | 28.73 | 8,286 | +0.01(+0.05%) |
Jan 25, 2022 | 29.00 | 29.00 | 28.62 | 28.72 | 38,684 | -0.13(-0.46%) |
Jan 24, 2022 | 28.93 | 28.93 | 28.55 | 28.85 | 46,599 | -1.07(-3.58%) |
Jan 21, 2022 | 30.03 | 30.09 | 29.65 | 29.92 | 49,877 | -0.71(-2.31%) |
Jan 20, 2022 | 31.07 | 31.15 | 30.61 | 30.63 | 21,828 | -0.17(-0.55%) |
Jan 19, 2022 | 30.54 | 31.01 | 30.54 | 30.80 | 91,629 | +0.25(+0.83%) |
Jan 18, 2022 | 30.79 | 30.93 | 30.30 | 30.55 | 43,588 | -0.50(-1.62%) |
Jan 14, 2022 | 31.05 | 0 | +0.86(+2.85%) | |||
Jan 13, 2022 | 30.19 | 30.30 | 29.87 | 30.19 | 41,630 | +0.78(+2.65%) |
Jan 12, 2022 | 29.86 | 29.95 | 29.37 | 29.41 | 20,642 | -0.36(-1.21%) |
Jan 11, 2022 | 29.12 | 29.96 | 29.12 | 29.77 | 34,732 | +0.65(+2.23%) |
Jan 10, 2022 | 29.00 | 29.16 | 28.74 | 29.12 | 36,869 | +0.20(+0.69%) |
Jan 07, 2022 | 28.39 | 29.07 | 28.31 | 28.92 | 21,703 | +1.10(+3.95%) |
Jan 06, 2022 | 27.90 | 28.02 | 27.55 | 27.82 | 12,406 | -0.27(-0.96%) |
Jan 05, 2022 | 27.81 | 28.36 | 27.68 | 28.09 | 9,968 | -0.12(-0.43%) |
Jan 04, 2022 | 28.77 | 28.80 | 28.00 | 28.21 | 12,435 | -0.42(-1.47%) |
Jan 03, 2022 | 28.72 | 28.86 | 28.46 | 28.63 | 15,509 | -0.43(-1.48%) |
Dec 31, 2021 | 29.16 | 29.25 | 28.85 | 29.06 | 14,628 | -0.40(-1.36%) |
Dec 30, 2021 | 29.14 | 29.61 | 29.14 | 29.46 | 17,735 | +0.59(+2.04%) |
Dec 29, 2021 | 28.50 | 28.88 | 28.50 | 28.87 | 16,510 | +0.43(+1.51%) |
Dec 28, 2021 | 28.50 | 28.56 | 28.38 | 28.44 | 3,477 | +0.22(+0.78%) |
Dec 27, 2021 | 28.23 | 28.46 | 28.12 | 28.22 | 15,773 | +0.13(+0.46%) |
Dec 23, 2021 | 28.53 | 28.76 | 28.09 | 28.09 | 15,613 | -0.13(-0.46%) |
Dec 22, 2021 | 28.60 | 28.60 | 28.15 | 28.22 | 24,214 | -0.16(-0.56%) |
Dec 21, 2021 | 27.98 | 28.38 | 27.98 | 28.38 | 9,603 | +0.79(+2.86%) |
Dec 20, 2021 | 28.16 | 28.16 | 27.59 | 27.59 | 24,223 | -0.91(-3.19%) |
Dec 17, 2021 | 28.74 | 28.81 | 28.41 | 28.50 | 10,915 | -0.81(-2.76%) |
Dec 16, 2021 | 29.27 | 29.37 | 28.65 | 29.31 | 17,091 | -0.08(-0.27%) |
Dec 15, 2021 | 28.93 | 29.39 | 28.93 | 29.39 | 26,262 | +0.48(+1.66%) |
Dec 14, 2021 | 28.79 | 28.91 | 28.62 | 28.91 | 12,507 | -0.07(-0.24%) |
Dec 13, 2021 | 28.49 | 29.14 | 28.45 | 28.98 | 30,398 | +0.75(+2.66%) |
Dec 10, 2021 | 27.93 | 28.40 | 27.93 | 28.23 | 8,004 | +0.09(+0.32%) |
Dec 09, 2021 | 27.87 | 28.35 | 27.76 | 28.14 | 21,804 | -0.32(-1.12%) |
Dec 08, 2021 | 28.45 | 28.60 | 28.30 | 28.46 | 8,671 | -0.12(-0.40%) |
Dec 07, 2021 | 28.30 | 28.61 | 28.30 | 28.58 | 26,866 | +0.31(+1.08%) |
Dec 06, 2021 | 28.22 | 28.31 | 27.99 | 28.27 | 24,384 | -0.03(-0.11%) |
Dec 03, 2021 | 28.25 | 28.37 | 28.03 | 28.30 | 18,186 | +0.41(+1.47%) |
Dec 02, 2021 | 27.64 | 28.25 | 27.57 | 27.89 | 45,352 | +1.33(+5.01%) |
Dec 01, 2021 | 26.74 | 27.13 | 26.50 | 26.56 | 82,473 | -0.10(-0.36%) |
Nov 30, 2021 | 26.90 | 26.90 | 26.56 | 26.66 | 73,873 | -0.46(-1.71%) |
Nov 29, 2021 | 27.66 | 27.66 | 27.09 | 27.12 | 33,542 | -0.18(-0.65%) |
Nov 26, 2021 | 27.75 | 27.83 | 27.28 | 27.30 | 39,436 | -1.34(-4.69%) |
Nov 24, 2021 | 29.20 | 29.20 | 28.62 | 28.64 | 22,248 | -0.82(-2.78%) |
Nov 23, 2021 | 29.55 | 29.76 | 29.46 | 29.46 | 12,509 | -0.28(-0.94%) |
Nov 22, 2021 | 29.60 | 29.85 | 29.60 | 29.74 | 15,716 | +0.01(+0.03%) |
Nov 19, 2021 | 29.75 | 29.87 | 29.59 | 29.73 | 19,357 | -0.06(-0.21%) |
Nov 18, 2021 | 29.83 | 29.80 | 29.70 | 29.79 | 45,681 | +0.24(+0.82%) |
Nov 17, 2021 | 29.58 | 29.79 | 29.51 | 29.55 | 27,032 | +0.17(+0.58%) |
Nov 16, 2021 | 28.94 | 29.50 | 28.94 | 29.38 | 15,979 | +0.21(+0.72%) |
Nov 15, 2021 | 29.27 | 29.30 | 29.04 | 29.17 | 20,083 | +0.13(+0.45%) |
Nov 12, 2021 | 28.98 | 29.07 | 28.84 | 29.04 | 23,351 | -0.08(-0.29%) |
Nov 11, 2021 | 28.83 | 29.20 | 28.73 | 29.12 | 33,625 | +0.32(+1.13%) |
Nov 10, 2021 | 28.93 | 28.80 | 45,498 | +0.47(+1.66%) | ||
Nov 09, 2021 | 28.15 | 28.40 | 27.95 | 28.33 | 16,808 | +0.21(+0.75%) |
Nov 08, 2021 | 27.90 | 28.47 | 27.87 | 28.12 | 59,539 | +0.20(+0.72%) |
Nov 05, 2021 | 28.30 | 28.31 | 27.87 | 27.92 | 38,366 | -0.47(-1.66%) |
Nov 04, 2021 | 28.47 | 28.59 | 28.31 | 28.39 | 59,204 | +0.09(+0.32%) |
Nov 03, 2021 | 28.47 | 28.50 | 28.01 | 28.30 | 116,953 | -0.45(-1.57%) |
Nov 02, 2021 | 29.50 | 29.50 | 28.67 | 28.75 | 166,575 | -1.25(-4.17%) |
Nov 01, 2021 | 29.76 | 30.16 | 29.62 | 30.00 | 41,109 | +0.10(+0.33%) |
Oct 29, 2021 | 29.90 | 30.00 | 29.65 | 29.90 | 20,826 | -0.27(-0.89%) |
Oct 28, 2021 | 30.52 | 30.79 | 30.14 | 30.17 | 40,236 | -0.30(-0.98%) |
Oct 27, 2021 | 30.59 | 30.77 | 30.44 | 30.47 | 41,143 | -0.02(-0.07%) |
Oct 26, 2021 | 30.54 | 30.49 | 32,612 | -0.04(-0.13%) | ||
Oct 25, 2021 | 30.80 | 30.99 | 30.53 | 30.53 | 62,703 | +0.16(+0.53%) |
Oct 22, 2021 | 30.11 | 30.59 | 30.11 | 30.37 | 64,269 | +0.35(+1.17%) |
Oct 21, 2021 | 29.65 | 30.14 | 29.49 | 30.02 | 157,108 | +0.55(+1.87%) |
Oct 20, 2021 | 29.78 | 29.78 | 29.31 | 29.47 | 95,406 | -0.39(-1.31%) |
Oct 19, 2021 | 30.30 | 30.52 | 29.69 | 29.86 | 242,519 | -0.94(-3.05%) |
Oct 18, 2021 | 30.72 | 31.10 | 30.46 | 30.80 | 138,388 | +0.05(+0.16%) |
Oct 15, 2021 | 30.37 | 30.91 | 30.20 | 30.75 | 79,760 | +0.32(+1.05%) |
Oct 14, 2021 | 30.32 | 30.70 | 30.25 | 30.43 | 159,269 | -0.27(-0.86%) |
Oct 13, 2021 | 30.99 | 30.99 | 30.52 | 30.70 | 530,816 | -0.96(-3.05%) |
Oct 12, 2021 | 31.73 | 31.83 | 31.46 | 31.66 | 23,760 | -0.15(-0.47%) |
Oct 11, 2021 | 31.69 | 31.93 | 31.63 | 31.81 | 72,261 | -0.96(-2.92%) |
Oct 08, 2021 | 32.91 | 32.91 | 32.40 | 32.77 | 17,602 | +0.47(+1.44%) |
Oct 07, 2021 | 32.28 | 32.44 | 32.14 | 32.30 | 11,998 | +0.14(+0.44%) |
Oct 06, 2021 | 32.00 | 32.29 | 31.85 | 32.16 | 23,145 | -0.57(-1.74%) |
Oct 05, 2021 | 32.24 | 32.82 | 32.24 | 32.73 | 32,831 | +0.05(+0.15%) |
Oct 04, 2021 | 32.63 | 33.12 | 32.53 | 32.68 | 41,492 | +0.63(+1.97%) |
Oct 01, 2021 | 31.70 | 32.20 | 31.59 | 32.05 | 52,101 | +0.91(+2.92%) |
Sep 30, 2021 | 30.98 | 31.44 | 30.98 | 31.14 | 111,652 | +0.64(+2.10%) |
Sep 29, 2021 | 30.53 | 30.67 | 30.32 | 30.50 | 144,663 | +0.30(+0.99%) |
Sep 28, 2021 | 30.20 | 30.40 | 29.83 | 30.20 | 66,026 | +0.17(+0.57%) |
Sep 27, 2021 | 30.31 | 30.37 | 29.89 | 30.03 | 67,600 | -0.49(-1.61%) |
Sep 24, 2021 | 30.42 | 30.71 | 30.29 | 30.52 | 345,821 | -0.38(-1.23%) |
Sep 23, 2021 | 31.07 | 31.27 | 30.70 | 30.90 | 70,912 | -0.47(-1.50%) |
Sep 22, 2021 | 31.15 | 31.38 | 31.13 | 31.37 | 10,065 | +0.57(+1.86%) |
Sep 21, 2021 | 30.98 | 30.98 | 30.60 | 30.80 | 27,006 | +0.15(+0.48%) |
Sep 20, 2021 | 31.16 | 31.22 | 30.33 | 30.65 | 52,513 | -0.73(-2.33%) |
Sep 17, 2021 | 31.30 | 31.50 | 31.13 | 31.38 | 13,721 | +0.18(+0.58%) |
Sep 16, 2021 | 31.24 | 31.40 | 31.20 | 31.20 | 7,022 | -0.36(-1.14%) |
Sep 15, 2021 | 31.50 | 31.78 | 31.34 | 31.56 | 24,948 | +0.27(+0.86%) |
Sep 14, 2021 | 31.38 | 31.44 | 31.11 | 31.29 | 13,124 | +0.24(+0.77%) |
Sep 13, 2021 | 31.07 | 31.16 | 31.00 | 31.05 | 14,030 | +0.20(+0.65%) |
Sep 10, 2021 | 31.57 | 31.57 | 30.63 | 30.85 | 51,370 | -0.76(-2.40%) |
Sep 09, 2021 | 31.57 | 31.68 | 31.42 | 31.61 | 22,833 | -0.19(-0.60%) |
Sep 08, 2021 | 32.01 | 32.16 | 31.60 | 31.80 | 55,519 | -0.20(-0.62%) |
Sep 07, 2021 | 31.50 | 32.12 | 31.50 | 32.00 | 74,750 | +0.75(+2.40%) |
Sep 03, 2021 | 31.13 | 31.44 | 31.13 | 31.25 | 56,681 | +0.43(+1.38%) |
Sep 02, 2021 | 30.54 | 30.88 | 30.50 | 30.82 | 281,649 | +1.13(+3.82%) |
Sep 01, 2021 | 29.76 | 30.09 | 29.61 | 29.69 | 170,287 | -0.26(-0.87%) |
Aug 31, 2021 | 30.13 | 30.14 | 29.81 | 29.95 | 301,751 | -0.76(-2.47%) |
Aug 30, 2021 | 30.49 | 30.71 | 30.40 | 30.71 | 16,744 | +0.38(+1.25%) |
Aug 27, 2021 | 30.78 | 30.91 | 30.30 | 30.33 | 24,791 | -0.59(-1.91%) |
Aug 26, 2021 | 30.80 | 30.97 | 30.68 | 30.92 | 28,435 | +0.12(+0.39%) |
Aug 25, 2021 | 30.51 | 30.88 | 30.44 | 30.80 | 172,005 | +0.24(+0.80%) |
Aug 24, 2021 | 30.05 | 30.57 | 29.98 | 30.56 | 332,194 | +0.56(+1.85%) |
Aug 23, 2021 | 30.18 | 30.70 | 29.85 | 30.00 | 51,709 | -0.04(-0.13%) |
Aug 20, 2021 | 30.60 | 30.61 | 30.04 | 30.04 | 47,768 | -0.89(-2.88%) |
Aug 19, 2021 | 31.10 | 31.20 | 30.92 | 30.93 | 60,734 | -0.62(-1.97%) |
Aug 18, 2021 | 31.59 | 31.71 | 31.29 | 31.55 | 42,450 | +0.20(+0.64%) |
Aug 17, 2021 | 30.65 | 31.38 | 30.65 | 31.35 | 38,865 | +0.53(+1.72%) |
Aug 16, 2021 | 31.13 | 31.14 | 30.65 | 30.82 | 39,303 | +0.11(+0.36%) |
Aug 13, 2021 | 30.73 | 30.92 | 30.62 | 30.71 | 20,838 | +0.25(+0.82%) |
Aug 12, 2021 | 30.57 | 30.66 | 30.39 | 30.46 | 87,881 | +0.01(+0.03%) |
Aug 11, 2021 | 30.21 | 30.50 | 30.21 | 30.45 | 30,915 | +0.60(+2.01%) |
Aug 10, 2021 | 29.51 | 29.90 | 29.51 | 29.85 | 23,227 | +0.95(+3.29%) |
Aug 09, 2021 | 29.11 | 29.25 | 28.90 | 28.90 | 3,568 | -0.33(-1.13%) |
Aug 06, 2021 | 29.01 | 29.23 | 29.01 | 29.23 | 1,473 | +0.28(+0.97%) |
Aug 05, 2021 | 29.08 | 29.12 | 28.90 | 28.95 | 4,627 | +0.08(+0.28%) |
Aug 04, 2021 | 29.60 | 29.60 | 28.80 | 28.87 | 7,508 | -0.53(-1.80%) |
Aug 03, 2021 | 29.10 | 29.43 | 28.91 | 29.40 | 31,879 | +1.02(+3.61%) |
Aug 02, 2021 | 28.26 | 28.49 | 28.07 | 28.38 | 7,074 | +0.09(+0.30%) |
Jul 30, 2021 | 28.93 | 28.98 | 28.27 | 28.29 | 26,873 | -0.68(-2.34%) |
Jul 29, 2021 | 29.43 | 29.47 | 28.96 | 28.97 | 13,546 | -0.40(-1.37%) |
Jul 28, 2021 | 28.84 | 29.57 | 28.75 | 29.37 | 18,049 | +0.59(+2.06%) |
Jul 27, 2021 | 28.68 | 28.92 | 28.60 | 28.78 | 17,840 | +0.04(+0.13%) |
Jul 26, 2021 | 28.45 | 29.10 | 28.45 | 28.74 | 21,022 | +0.99(+3.57%) |
Jul 23, 2021 | 27.96 | 28.00 | 27.74 | 27.75 | 8,979 | -0.05(-0.18%) |
Jul 22, 2021 | 27.48 | 27.85 | 27.44 | 27.80 | 22,777 | +0.86(+3.19%) |
Jul 21, 2021 | 27.01 | 27.27 | 26.87 | 26.94 | 13,350 | -0.10(-0.35%) |
Jul 20, 2021 | 26.92 | 27.04 | 26.68 | 27.04 | 14,901 | +0.23(+0.86%) |
Jul 19, 2021 | 27.14 | 27.18 | 26.72 | 26.80 | 26,370 | -0.77(-2.77%) |
Jul 16, 2021 | 28.20 | 28.33 | 27.55 | 27.57 | 19,534 | -0.93(-3.26%) |
Jul 15, 2021 | 28.71 | 28.81 | 28.43 | 28.50 | 14,397 | -0.31(-1.08%) |
Jul 14, 2021 | 29.08 | 29.14 | 28.77 | 28.81 | 10,395 | +0.11(+0.40%) |
Jul 13, 2021 | 29.16 | 29.19 | 28.69 | 28.70 | 24,879 | -0.59(-2.03%) |
Jul 12, 2021 | 28.83 | 29.39 | 28.83 | 29.29 | 40,881 | +1.07(+3.79%) |
Jul 09, 2021 | 27.93 | 28.39 | 27.92 | 28.22 | 7,168 | +0.81(+2.96%) |
Jul 08, 2021 | 27.42 | 27.48 | 27.28 | 27.41 | 17,008 | -0.29(-1.05%) |
Jul 07, 2021 | 27.33 | 27.71 | 27.28 | 27.70 | 10,986 | +0.23(+0.84%) |
Jul 06, 2021 | 27.80 | 27.86 | 27.41 | 27.47 | 16,578 | -0.32(-1.15%) |
Jul 02, 2021 | 28.29 | 28.29 | 27.79 | 27.79 | 27,528 | -0.70(-2.46%) |
Jul 01, 2021 | 28.78 | 28.78 | 28.35 | 28.49 | 20,952 | -0.32(-1.11%) |
Jun 30, 2021 | 28.67 | 28.86 | 28.56 | 28.81 | 4,515 | +0.04(+0.13%) |
Jun 29, 2021 | 28.60 | 28.95 | 28.56 | 28.77 | 6,585 | +0.02(+0.08%) |
Jun 28, 2021 | 28.38 | 28.80 | 28.30 | 28.75 | 7,226 | +0.14(+0.47%) |
Jun 25, 2021 | 28.37 | 28.84 | 28.37 | 28.61 | 9,031 | +0.29(+1.01%) |
Jun 24, 2021 | 28.20 | 28.33 | 28.08 | 28.33 | 15,674 | -0.19(-0.67%) |
Jun 23, 2021 | 28.66 | 28.67 | 28.40 | 28.52 | 23,971 | -0.41(-1.42%) |
Jun 22, 2021 | 28.65 | 28.96 | 28.56 | 28.93 | 4,874 | +0.21(+0.73%) |
Jun 21, 2021 | 28.78 | 29.05 | 28.60 | 28.72 | 13,729 | +0.26(+0.90%) |
Jun 18, 2021 | 28.70 | 28.72 | 28.46 | 28.46 | 9,558 | -0.15(-0.51%) |
Jun 17, 2021 | 28.64 | 28.97 | 28.50 | 28.61 | 18,693 | -0.58(-1.99%) |
Jun 16, 2021 | 29.04 | 29.23 | 29.02 | 29.19 | 8,412 | -0.01(-0.03%) |
Jun 15, 2021 | 29.44 | 29.45 | 29.12 | 29.20 | 15,271 | -0.33(-1.12%) |
Jun 14, 2021 | 29.30 | 29.60 | 29.07 | 29.53 | 30,813 | +0.46(+1.59%) |
Jun 11, 2021 | 29.07 | 29.08 | 28.84 | 29.07 | 11,458 | -0.29(-0.99%) |
Jun 10, 2021 | 29.07 | 29.43 | 28.92 | 29.36 | 11,923 | +0.43(+1.49%) |
Jun 09, 2021 | 28.98 | 29.00 | 28.84 | 28.93 | 9,020 | -0.21(-0.72%) |
Jun 08, 2021 | 29.08 | 29.36 | 28.91 | 29.14 | 25,846 | +0.21(+0.73%) |
Jun 07, 2021 | 29.30 | 29.30 | 28.85 | 28.93 | 35,659 | -0.77(-2.59%) |
Jun 04, 2021 | 29.78 | 30.00 | 29.66 | 29.70 | 7,446 | +0.01(+0.02%) |
Jun 03, 2021 | 30.01 | 30.01 | 29.62 | 29.69 | 7,087 | -0.40(-1.33%) |
Jun 02, 2021 | 29.68 | 30.18 | 29.68 | 30.09 | 7,231 | -0.06(-0.19%) |