Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.19 | 14.29 | 13.54 | 13.68 | 779,383 | -0.32(-2.29%) |
May 27, 2022 | 12.83 | 14.02 | 12.71 | 14.00 | 886,855 | +1.30(+10.24%) |
May 26, 2022 | 12.37 | 12.91 | 12.25 | 12.70 | 1,790,629 | +0.46(+3.76%) |
May 25, 2022 | 12.65 | 12.90 | 12.06 | 12.24 | 1,302,185 | -0.56(-4.38%) |
May 24, 2022 | 13.09 | 13.34 | 12.66 | 12.80 | 1,475,335 | -0.36(-2.74%) |
May 23, 2022 | 13.89 | 14.10 | 12.55 | 13.16 | 1,147,654 | -0.60(-4.36%) |
May 20, 2022 | 13.97 | 14.35 | 13.27 | 13.76 | 497,028 | -0.04(-0.29%) |
May 19, 2022 | 14.20 | 14.59 | 13.63 | 13.80 | 801,984 | -0.57(-3.97%) |
May 18, 2022 | 15.14 | 15.52 | 14.10 | 14.37 | 721,305 | -1.22(-7.83%) |
May 17, 2022 | 15.16 | 15.66 | 15.15 | 15.59 | 596,933 | +0.86(+5.84%) |
May 16, 2022 | 13.75 | 14.90 | 13.62 | 14.73 | 848,637 | +0.85(+6.12%) |
May 13, 2022 | 13.65 | 14.43 | 13.52 | 13.88 | 857,184 | +0.73(+5.55%) |
May 12, 2022 | 13.38 | 13.61 | 12.66 | 13.15 | 1,104,037 | -0.07(-0.53%) |
May 11, 2022 | 14.48 | 15.74 | 13.02 | 13.22 | 1,706,958 | -1.64(-11.04%) |
May 10, 2022 | 15.20 | 15.76 | 14.45 | 14.86 | 1,014,840 | +0.04(+0.27%) |
May 09, 2022 | 16.04 | 16.29 | 14.70 | 14.82 | 851,724 | -1.46(-8.97%) |
May 06, 2022 | 17.35 | 17.35 | 16.10 | 16.28 | 753,377 | -1.21(-6.92%) |
May 05, 2022 | 18.06 | 18.18 | 17.14 | 17.49 | 395,359 | -0.63(-3.48%) |
May 04, 2022 | 17.69 | 18.27 | 16.61 | 18.12 | 589,375 | +0.48(+2.72%) |
May 03, 2022 | 17.44 | 18.00 | 17.33 | 17.64 | 406,464 | -0.19(-1.07%) |
May 02, 2022 | 16.38 | 17.85 | 14.88 | 17.83 | 825,106 | +1.45(+8.85%) |
Apr 29, 2022 | 16.59 | 17.32 | 16.33 | 16.38 | 672,875 | -0.21(-1.27%) |
Apr 28, 2022 | 16.95 | 17.18 | 16.14 | 16.59 | 637,593 | -0.26(-1.54%) |
Apr 27, 2022 | 16.90 | 17.52 | 16.75 | 16.85 | 466,858 | -0.05(-0.30%) |
Apr 26, 2022 | 17.14 | 17.27 | 16.82 | 16.90 | 633,073 | -0.45(-2.59%) |
Apr 25, 2022 | 16.85 | 17.56 | 16.67 | 17.35 | 760,854 | +0.30(+1.76%) |
Apr 22, 2022 | 17.22 | 18.22 | 17.00 | 17.05 | 1,083,373 | +0.16(+0.95%) |
Apr 21, 2022 | 17.55 | 18.01 | 16.80 | 16.89 | 543,714 | -0.52(-2.99%) |
Apr 20, 2022 | 17.73 | 17.93 | 17.17 | 17.41 | 518,674 | -0.30(-1.69%) |
Apr 19, 2022 | 17.71 | 18.26 | 17.40 | 17.71 | 438,684 | -0.09(-0.51%) |
Apr 18, 2022 | 18.25 | 18.61 | 17.78 | 17.80 | 619,130 | -0.80(-4.30%) |
Apr 14, 2022 | 18.83 | 18.89 | 18.47 | 18.60 | 562,195 | -0.21(-1.12%) |
Apr 13, 2022 | 18.80 | 19.10 | 18.54 | 18.81 | 560,520 | +0.04(+0.21%) |
Apr 12, 2022 | 19.14 | 19.20 | 18.43 | 18.77 | 583,827 | -0.04(-0.21%) |
Apr 11, 2022 | 19.20 | 19.45 | 18.68 | 18.81 | 507,178 | -0.53(-2.74%) |
Apr 08, 2022 | 20.24 | 20.34 | 19.29 | 19.34 | 610,802 | -0.89(-4.40%) |
Apr 07, 2022 | 20.35 | 20.72 | 20.11 | 20.23 | 821,327 | -0.17(-0.83%) |
Apr 06, 2022 | 19.68 | 20.68 | 19.40 | 20.40 | 562,229 | +0.43(+2.15%) |
Apr 05, 2022 | 19.81 | 20.74 | 19.81 | 19.97 | 523,713 | +0.20(+1.01%) |
Apr 04, 2022 | 19.90 | 20.42 | 19.62 | 19.77 | 913,890 | +0.06(+0.30%) |
Apr 01, 2022 | 19.46 | 20.11 | 19.36 | 19.71 | 856,832 | +0.21(+1.08%) |
Mar 31, 2022 | 19.43 | 19.95 | 19.18 | 19.50 | 855,470 | +0.06(+0.31%) |
Mar 30, 2022 | 20.06 | 20.55 | 19.31 | 19.44 | 733,278 | -0.87(-4.28%) |
Mar 29, 2022 | 19.86 | 20.63 | 19.86 | 20.31 | 502,320 | +0.54(+2.73%) |
Mar 28, 2022 | 19.35 | 20.11 | 19.25 | 19.77 | 351,857 | +0.22(+1.13%) |
Mar 25, 2022 | 19.98 | 20.38 | 19.26 | 19.55 | 499,679 | -0.37(-1.86%) |
Mar 24, 2022 | 19.77 | 20.00 | 19.48 | 19.92 | 374,767 | +0.35(+1.79%) |
Mar 23, 2022 | 19.68 | 20.01 | 19.25 | 19.57 | 736,373 | -0.13(-0.66%) |
Mar 22, 2022 | 19.16 | 20.11 | 18.60 | 19.70 | 1,280,303 | +0.64(+3.36%) |
Mar 21, 2022 | 17.90 | 19.58 | 17.70 | 19.06 | 1,532,525 | +1.52(+8.67%) |
Mar 18, 2022 | 17.28 | 17.99 | 17.28 | 17.54 | 1,024,612 | +0.26(+1.50%) |
Mar 17, 2022 | 16.60 | 17.33 | 16.55 | 17.28 | 594,762 | +0.70(+4.22%) |
Mar 16, 2022 | 15.89 | 16.60 | 15.08 | 16.58 | 378,481 | +0.79(+5.00%) |
Mar 15, 2022 | 15.25 | 15.82 | 15.25 | 15.79 | 366,132 | +0.54(+3.54%) |
Mar 14, 2022 | 15.77 | 16.42 | 15.19 | 15.25 | 906,411 | -0.81(-5.04%) |
Mar 11, 2022 | 16.53 | 16.86 | 15.97 | 16.06 | 462,415 | -0.44(-2.67%) |
Mar 10, 2022 | 13.87 | 16.70 | 13.50 | 16.50 | 665,642 | +0.04(+0.24%) |
Mar 09, 2022 | 15.98 | 16.70 | 15.81 | 16.46 | 548,328 | +0.70(+4.44%) |
Mar 08, 2022 | 14.82 | 16.24 | 14.82 | 15.76 | 1,008,787 | +0.84(+5.63%) |
Mar 07, 2022 | 15.19 | 15.64 | 14.88 | 14.92 | 373,009 | -0.33(-2.16%) |
Mar 04, 2022 | 14.91 | 15.39 | 14.91 | 15.25 | 278,912 | +0.10(+0.66%) |
Mar 03, 2022 | 15.31 | 15.53 | 14.91 | 15.15 | 356,468 | -0.09(-0.59%) |
Mar 02, 2022 | 15.22 | 15.69 | 14.81 | 15.24 | 574,939 | +0.04(+0.26%) |
Mar 01, 2022 | 13.00 | 15.34 | 12.90 | 15.20 | 1,497,720 | +1.63(+12.01%) |
Feb 28, 2022 | 13.35 | 13.78 | 13.19 | 13.57 | 711,085 | +0.17(+1.27%) |
Feb 25, 2022 | 13.00 | 13.45 | 12.50 | 13.40 | 479,645 | +0.47(+3.63%) |
Feb 24, 2022 | 11.75 | 12.98 | 11.65 | 12.93 | 762,174 | +0.54(+4.36%) |
Feb 23, 2022 | 12.76 | 12.78 | 12.35 | 12.39 | 398,431 | -0.24(-1.90%) |
Feb 22, 2022 | 12.84 | 13.17 | 12.55 | 12.63 | 551,579 | -0.37(-2.85%) |
Feb 18, 2022 | 13.00 | 0 | -0.18(-1.37%) | |||
Feb 17, 2022 | 13.57 | 13.82 | 13.15 | 13.18 | 561,337 | -0.49(-3.58%) |
Feb 16, 2022 | 13.12 | 13.70 | 13.05 | 13.67 | 618,334 | +0.32(+2.40%) |
Feb 15, 2022 | 13.05 | 13.46 | 12.92 | 13.35 | 1,068,563 | +0.51(+3.97%) |
Feb 14, 2022 | 12.94 | 13.18 | 12.73 | 12.84 | 337,021 | -0.16(-1.23%) |
Feb 11, 2022 | 13.14 | 13.51 | 12.99 | 13.00 | 660,885 | -0.21(-1.59%) |
Feb 10, 2022 | 13.59 | 13.96 | 13.13 | 13.21 | 887,076 | -0.70(-5.03%) |
Feb 09, 2022 | 13.57 | 14.12 | 13.57 | 13.91 | 609,812 | +0.33(+2.43%) |
Feb 08, 2022 | 13.59 | 13.66 | 13.12 | 13.58 | 337,756 | -0.01(-0.07%) |
Feb 07, 2022 | 13.34 | 13.96 | 13.00 | 13.59 | 375,190 | +0.23(+1.72%) |
Feb 04, 2022 | 13.02 | 13.41 | 12.67 | 13.36 | 431,622 | +0.35(+2.69%) |
Feb 03, 2022 | 12.73 | 13.20 | 13.01 | 1,060,624 | -0.07(-0.54%) | |
Feb 02, 2022 | 13.55 | 13.81 | 12.90 | 13.08 | 454,911 | -0.44(-3.25%) |
Feb 01, 2022 | 13.48 | 13.67 | 13.08 | 13.52 | 697,767 | +0.19(+1.43%) |
Jan 31, 2022 | 12.54 | 13.35 | 13.33 | 649,386 | +0.78(+6.22%) | |
Jan 28, 2022 | 12.34 | 12.55 | 11.84 | 12.55 | 975,435 | +0.19(+1.54%) |
Jan 27, 2022 | 12.89 | 13.95 | 12.17 | 12.36 | 750,158 | -0.36(-2.83%) |
Jan 26, 2022 | 13.31 | 13.60 | 12.64 | 12.72 | 946,429 | -0.45(-3.42%) |
Jan 25, 2022 | 13.39 | 13.86 | 12.96 | 13.17 | 686,672 | -0.46(-3.37%) |
Jan 24, 2022 | 13.26 | 13.67 | 12.40 | 13.63 | 990,728 | +0.20(+1.49%) |
Jan 21, 2022 | 13.77 | 14.16 | 13.40 | 13.43 | 1,126,470 | -0.60(-4.28%) |
Jan 20, 2022 | 14.09 | 14.83 | 14.00 | 14.03 | 425,755 | +0.12(+0.86%) |
Jan 19, 2022 | 14.38 | 14.79 | 13.80 | 13.91 | 949,903 | -0.40(-2.80%) |
Jan 18, 2022 | 15.09 | 15.15 | 14.25 | 14.31 | 458,984 | -1.05(-6.84%) |
Jan 14, 2022 | 15.36 | 0 | +0.31(+2.06%) | |||
Jan 13, 2022 | 14.60 | 15.21 | 14.55 | 15.05 | 380,150 | +0.35(+2.38%) |
Jan 12, 2022 | 15.19 | 15.24 | 14.62 | 14.70 | 608,837 | -0.40(-2.65%) |
Jan 11, 2022 | 15.40 | 15.51 | 15.03 | 15.10 | 710,471 | -0.30(-1.95%) |
Jan 10, 2022 | 15.91 | 16.00 | 15.33 | 15.40 | 830,016 | -0.84(-5.17%) |
Jan 07, 2022 | 15.63 | 16.59 | 15.26 | 16.24 | 897,207 | +0.95(+6.21%) |
Jan 06, 2022 | 15.51 | 15.51 | 14.64 | 15.29 | 391,171 | -0.06(-0.39%) |
Jan 05, 2022 | 16.30 | 16.36 | 15.32 | 15.35 | 467,274 | -0.91(-5.60%) |
Jan 04, 2022 | 16.75 | 17.07 | 16.09 | 16.26 | 388,915 | -0.86(-5.05%) |
Jan 03, 2022 | 16.43 | 17.29 | 16.32 | 17.12 | 544,397 | +0.80(+4.93%) |
Dec 31, 2021 | 16.43 | 16.57 | 16.06 | 16.32 | 570,655 | -0.17(-1.03%) |
Dec 30, 2021 | 16.56 | 17.19 | 16.43 | 16.49 | 334,876 | -0.08(-0.48%) |
Dec 29, 2021 | 16.45 | 16.97 | 16.42 | 16.57 | 322,175 | -0.16(-0.96%) |
Dec 28, 2021 | 16.79 | 17.00 | 16.40 | 16.73 | 469,127 | -0.18(-1.06%) |
Dec 27, 2021 | 17.53 | 17.68 | 16.85 | 16.91 | 333,951 | -0.55(-3.15%) |
Dec 23, 2021 | 17.47 | 17.82 | 17.25 | 17.46 | 377,733 | +0.05(+0.29%) |
Dec 22, 2021 | 17.12 | 17.46 | 16.63 | 17.41 | 563,579 | +0.26(+1.52%) |
Dec 21, 2021 | 16.70 | 17.20 | 16.60 | 17.15 | 486,100 | +0.44(+2.63%) |
Dec 20, 2021 | 16.38 | 16.93 | 15.93 | 16.71 | 440,609 | +0.08(+0.48%) |
Dec 17, 2021 | 15.84 | 16.67 | 15.50 | 16.63 | 1,117,612 | +0.61(+3.81%) |
Dec 16, 2021 | 16.34 | 16.75 | 15.91 | 16.02 | 565,548 | +0.10(+0.63%) |
Dec 15, 2021 | 15.22 | 16.03 | 14.99 | 15.92 | 676,087 | +0.58(+3.78%) |
Dec 14, 2021 | 15.25 | 15.89 | 15.20 | 15.34 | 663,551 | -0.21(-1.35%) |
Dec 13, 2021 | 15.06 | 15.81 | 14.90 | 15.55 | 644,921 | +0.31(+2.03%) |
Dec 10, 2021 | 15.82 | 16.11 | 15.15 | 15.24 | 654,836 | -0.66(-4.17%) |
Dec 09, 2021 | 16.15 | 16.84 | 15.83 | 15.90 | 512,084 | -0.74(-4.43%) |
Dec 08, 2021 | 16.28 | 16.90 | 15.62 | 16.64 | 767,087 | +0.48(+2.99%) |
Dec 07, 2021 | 15.20 | 16.41 | 15.20 | 16.16 | 1,118,572 | +1.58(+10.82%) |
Dec 06, 2021 | 14.48 | 14.74 | 14.05 | 14.58 | 522,693 | -0.02(-0.14%) |
Dec 03, 2021 | 14.82 | 14.82 | 14.30 | 14.60 | 709,364 | -0.20(-1.35%) |
Dec 02, 2021 | 14.31 | 14.98 | 14.01 | 14.80 | 1,044,479 | +0.61(+4.30%) |
Dec 01, 2021 | 13.64 | 14.49 | 13.55 | 14.19 | 1,621,036 | +0.51(+3.73%) |
Nov 30, 2021 | 12.84 | 13.96 | 12.83 | 13.68 | 1,721,361 | +1.22(+9.79%) |
Nov 29, 2021 | 12.95 | 13.13 | 12.34 | 12.46 | 855,329 | -0.37(-2.88%) |
Nov 26, 2021 | 13.35 | 13.65 | 12.62 | 12.83 | 623,321 | -0.82(-6.01%) |
Nov 24, 2021 | 13.63 | 14.00 | 13.38 | 13.65 | 518,771 | +0.05(+0.36%) |
Nov 23, 2021 | 13.82 | 14.01 | 13.58 | 13.60 | 766,581 | -0.36(-2.56%) |
Nov 22, 2021 | 13.75 | 14.25 | 13.67 | 13.96 | 659,324 | +0.21(+1.51%) |
Nov 19, 2021 | 13.89 | 14.29 | 13.29 | 13.75 | 1,428,274 | -0.36(-2.55%) |
Nov 18, 2021 | 14.51 | 14.21 | 13.99 | 14.11 | 949,378 | -0.05(-0.35%) |
Nov 17, 2021 | 14.60 | 15.08 | 14.08 | 14.16 | 860,847 | -0.48(-3.28%) |
Nov 16, 2021 | 14.03 | 14.75 | 13.91 | 14.64 | 944,524 | +0.40(+2.81%) |
Nov 15, 2021 | 15.18 | 15.29 | 14.18 | 14.24 | 817,166 | -0.85(-5.63%) |
Nov 12, 2021 | 15.06 | 15.69 | 14.75 | 15.09 | 1,487,460 | +0.03(+0.20%) |
Nov 11, 2021 | 14.57 | 15.13 | 14.20 | 15.06 | 1,882,133 | +0.44(+3.01%) |
Nov 10, 2021 | 14.26 | 14.62 | 1,766,517 | +0.70(+5.03%) | ||
Nov 09, 2021 | 14.08 | 14.08 | 13.65 | 13.92 | 686,642 | -0.14(-1.00%) |
Nov 08, 2021 | 14.01 | 14.28 | 13.79 | 14.06 | 1,163,534 | +0.21(+1.52%) |
Nov 05, 2021 | 14.00 | 14.23 | 13.68 | 13.85 | 794,634 | -0.01(-0.07%) |
Nov 04, 2021 | 14.34 | 14.36 | 13.76 | 13.86 | 771,022 | -0.42(-2.94%) |
Nov 03, 2021 | 14.17 | 15.00 | 14.03 | 14.28 | 852,019 | -0.02(-0.14%) |
Nov 02, 2021 | 14.15 | 14.41 | 13.92 | 14.30 | 776,929 | +0.03(+0.21%) |
Nov 01, 2021 | 14.00 | 14.75 | 14.40 | 14.27 | 1,015,160 | +0.52(+3.78%) |
Oct 29, 2021 | 13.82 | 14.15 | 13.44 | 13.75 | 909,057 | -0.01(-0.07%) |
Oct 28, 2021 | 13.60 | 14.00 | 13.76 | 1,680,610 | +0.24(+1.78%) | |
Oct 27, 2021 | 13.89 | 13.98 | 13.33 | 13.52 | 914,030 | -0.49(-3.50%) |
Oct 26, 2021 | 14.17 | 14.01 | 1,189,015 | -0.17(-1.16%) | ||
Oct 25, 2021 | 14.45 | 14.52 | 13.89 | 14.18 | 1,548,022 | -1.26(-8.19%) |
Oct 22, 2021 | 15.74 | 15.84 | 15.21 | 15.44 | 1,078,451 | -0.32(-2.03%) |
Oct 21, 2021 | 15.70 | 16.91 | 15.35 | 15.76 | 1,834,658 | -0.02(-0.13%) |
Oct 20, 2021 | 13.96 | 15.89 | 13.95 | 15.78 | 4,627,602 | +1.93(+13.94%) |
Oct 19, 2021 | 14.05 | 14.06 | 13.25 | 13.85 | 5,751,254 | +0.03(+0.22%) |
Oct 18, 2021 | 14.69 | 14.73 | 13.01 | 13.82 | 17,235,500 | -8.89(-39.15%) |
Oct 15, 2021 | 22.53 | 23.30 | 22.03 | 22.71 | 902,175 | +0.15(+0.66%) |
Oct 14, 2021 | 22.70 | 23.14 | 21.74 | 22.56 | 1,118,263 | -0.52(-2.25%) |
Oct 13, 2021 | 22.77 | 23.94 | 22.23 | 23.08 | 4,142,929 | +2.63(+12.86%) |
Oct 12, 2021 | 27.30 | 27.44 | 19.51 | 20.45 | 4,164,816 | -6.85(-25.09%) |
Oct 11, 2021 | 27.75 | 27.75 | 26.97 | 27.30 | 164,464 | +0.47(+1.75%) |
Oct 08, 2021 | 26.53 | 27.17 | 26.43 | 26.83 | 193,476 | +0.27(+1.02%) |
Oct 07, 2021 | 25.88 | 26.92 | 25.80 | 26.56 | 333,461 | +0.88(+3.43%) |
Oct 06, 2021 | 25.00 | 25.81 | 24.89 | 25.68 | 311,110 | +0.49(+1.95%) |
Oct 05, 2021 | 27.17 | 27.24 | 24.50 | 25.19 | 1,099,020 | -1.81(-6.70%) |
Oct 04, 2021 | 27.82 | 28.07 | 26.92 | 27.00 | 328,971 | -0.87(-3.12%) |
Oct 01, 2021 | 27.96 | 28.28 | 27.30 | 27.87 | 250,512 | +0.01(+0.04%) |
Sep 30, 2021 | 27.95 | 28.27 | 27.59 | 27.86 | 270,046 | +0.13(+0.47%) |
Sep 29, 2021 | 28.74 | 29.58 | 27.67 | 27.73 | 231,220 | -0.94(-3.28%) |
Sep 28, 2021 | 29.49 | 29.49 | 28.61 | 28.67 | 246,078 | -0.99(-3.34%) |
Sep 27, 2021 | 29.12 | 30.00 | 28.82 | 29.66 | 459,803 | +0.52(+1.78%) |
Sep 24, 2021 | 29.48 | 29.85 | 28.97 | 29.14 | 297,470 | -0.58(-1.95%) |
Sep 23, 2021 | 28.63 | 29.80 | 27.78 | 29.72 | 479,631 | +1.16(+4.06%) |
Sep 22, 2021 | 27.99 | 28.77 | 27.40 | 28.56 | 771,008 | +0.57(+2.04%) |
Sep 21, 2021 | 27.77 | 28.09 | 27.50 | 27.99 | 437,299 | +0.46(+1.67%) |
Sep 20, 2021 | 27.33 | 27.72 | 27.07 | 27.53 | 394,076 | -0.31(-1.11%) |
Sep 17, 2021 | 26.51 | 27.92 | 26.26 | 27.84 | 1,027,290 | +1.35(+5.10%) |
Sep 16, 2021 | 26.30 | 26.58 | 25.75 | 26.49 | 332,217 | -0.03(-0.11%) |
Sep 15, 2021 | 26.02 | 26.72 | 25.75 | 26.52 | 335,648 | +0.58(+2.24%) |
Sep 14, 2021 | 27.24 | 27.24 | 25.79 | 25.94 | 382,720 | -1.17(-4.32%) |
Sep 13, 2021 | 27.23 | 27.81 | 26.78 | 27.11 | 222,317 | -0.01(-0.04%) |
Sep 10, 2021 | 28.00 | 28.13 | 27.09 | 27.12 | 362,676 | -0.73(-2.62%) |
Sep 09, 2021 | 27.29 | 28.52 | 27.14 | 27.85 | 394,710 | +0.48(+1.75%) |
Sep 08, 2021 | 27.41 | 27.60 | 26.88 | 27.37 | 305,266 | +0.10(+0.37%) |
Sep 07, 2021 | 27.17 | 27.50 | 27.00 | 27.27 | 214,592 | +0.16(+0.59%) |
Sep 03, 2021 | 27.22 | 27.56 | 26.73 | 27.11 | 257,797 | -0.25(-0.91%) |
Sep 02, 2021 | 27.37 | 27.61 | 26.91 | 27.36 | 166,083 | +0.27(+1.00%) |
Sep 01, 2021 | 26.74 | 27.16 | 26.00 | 27.09 | 259,413 | +0.31(+1.16%) |
Aug 31, 2021 | 26.80 | 27.19 | 26.64 | 26.78 | 327,772 | -0.08(-0.30%) |
Aug 30, 2021 | 27.29 | 27.57 | 26.59 | 26.86 | 259,218 | -0.44(-1.61%) |
Aug 27, 2021 | 27.12 | 27.78 | 27.01 | 27.30 | 380,476 | +0.14(+0.52%) |
Aug 26, 2021 | 27.44 | 28.10 | 27.02 | 27.16 | 349,954 | -0.20(-0.73%) |
Aug 25, 2021 | 27.73 | 27.76 | 26.75 | 27.36 | 193,667 | +0.22(+0.81%) |
Aug 24, 2021 | 27.54 | 27.73 | 26.88 | 27.14 | 199,037 | -0.30(-1.09%) |
Aug 23, 2021 | 27.17 | 27.77 | 26.99 | 27.44 | 220,755 | +0.47(+1.74%) |
Aug 20, 2021 | 25.78 | 27.17 | 25.61 | 26.97 | 387,419 | +1.06(+4.09%) |
Aug 19, 2021 | 25.68 | 25.99 | 25.58 | 25.91 | 252,856 | +0.13(+0.50%) |
Aug 18, 2021 | 25.87 | 26.25 | 25.58 | 25.78 | 175,179 | -0.18(-0.69%) |
Aug 17, 2021 | 26.24 | 26.66 | 25.45 | 25.96 | 295,129 | -0.58(-2.19%) |
Aug 16, 2021 | 25.80 | 26.73 | 25.54 | 26.54 | 741,162 | +0.52(+2.00%) |
Aug 13, 2021 | 25.93 | 26.59 | 25.81 | 26.02 | 284,267 | -0.17(-0.65%) |
Aug 12, 2021 | 26.50 | 26.75 | 25.65 | 26.19 | 362,716 | -0.33(-1.24%) |
Aug 11, 2021 | 26.84 | 26.89 | 26.11 | 26.52 | 459,600 | -0.20(-0.75%) |
Aug 10, 2021 | 28.04 | 28.35 | 26.54 | 26.72 | 549,119 | -1.42(-5.05%) |
Aug 09, 2021 | 29.05 | 29.25 | 27.62 | 28.14 | 1,178,535 | -0.93(-3.20%) |
Aug 06, 2021 | 29.85 | 29.85 | 28.77 | 29.07 | 708,658 | -0.76(-2.55%) |
Aug 05, 2021 | 29.31 | 30.49 | 29.13 | 29.83 | 411,664 | +0.51(+1.74%) |
Aug 04, 2021 | 29.90 | 30.57 | 29.03 | 29.32 | 407,626 | -0.83(-2.75%) |
Aug 03, 2021 | 29.48 | 30.27 | 28.95 | 30.15 | 531,733 | +0.87(+2.97%) |
Aug 02, 2021 | 29.11 | 29.45 | 28.71 | 29.28 | 278,526 | +0.20(+0.69%) |
Jul 30, 2021 | 29.24 | 29.55 | 28.82 | 29.08 | 351,232 | -0.16(-0.55%) |
Jul 29, 2021 | 30.15 | 30.47 | 29.20 | 29.24 | 182,992 | -0.83(-2.76%) |
Jul 28, 2021 | 28.93 | 30.39 | 28.71 | 30.07 | 775,455 | +1.19(+4.12%) |
Jul 27, 2021 | 29.58 | 29.58 | 28.58 | 28.88 | 328,335 | -0.81(-2.73%) |
Jul 26, 2021 | 30.00 | 30.01 | 29.33 | 29.69 | 337,583 | -0.30(-1.00%) |
Jul 23, 2021 | 30.50 | 30.50 | 29.80 | 29.99 | 171,136 | -0.28(-0.93%) |
Jul 22, 2021 | 30.78 | 30.81 | 30.09 | 30.27 | 154,362 | -0.61(-1.98%) |
Jul 21, 2021 | 30.91 | 31.31 | 30.65 | 30.88 | 241,897 | +0.21(+0.68%) |
Jul 20, 2021 | 29.00 | 30.69 | 28.80 | 30.67 | 545,605 | +1.68(+5.80%) |
Jul 19, 2021 | 28.40 | 29.56 | 28.20 | 28.99 | 314,781 | +0.07(+0.24%) |
Jul 16, 2021 | 29.68 | 29.69 | 28.89 | 28.92 | 319,865 | -0.46(-1.57%) |
Jul 15, 2021 | 30.50 | 30.66 | 29.13 | 29.38 | 463,255 | -1.30(-4.24%) |
Jul 14, 2021 | 31.38 | 31.40 | 30.52 | 30.68 | 546,563 | -0.52(-1.67%) |
Jul 13, 2021 | 32.42 | 32.50 | 30.99 | 31.20 | 343,979 | -1.42(-4.35%) |
Jul 12, 2021 | 33.16 | 33.20 | 32.33 | 32.62 | 286,591 | -0.59(-1.78%) |
Jul 09, 2021 | 32.93 | 33.83 | 32.54 | 33.21 | 481,455 | +0.44(+1.34%) |
Jul 08, 2021 | 31.77 | 32.80 | 31.64 | 32.77 | 491,011 | +0.30(+0.92%) |
Jul 07, 2021 | 31.89 | 32.54 | 31.55 | 32.47 | 430,523 | +0.42(+1.31%) |
Jul 06, 2021 | 30.44 | 32.09 | 30.41 | 32.05 | 563,951 | +1.66(+5.46%) |
Jul 02, 2021 | 30.68 | 30.76 | 30.04 | 30.39 | 216,318 | -0.18(-0.59%) |
Jul 01, 2021 | 29.68 | 30.58 | 29.38 | 30.57 | 410,011 | +0.93(+3.14%) |
Jun 30, 2021 | 29.35 | 29.79 | 28.89 | 29.64 | 434,284 | +0.16(+0.54%) |
Jun 29, 2021 | 30.26 | 30.41 | 29.24 | 29.48 | 307,925 | -0.80(-2.64%) |
Jun 28, 2021 | 30.86 | 31.09 | 29.75 | 30.28 | 441,051 | -0.54(-1.75%) |
Jun 25, 2021 | 31.90 | 32.18 | 30.66 | 30.82 | 1,614,833 | -1.02(-3.20%) |
Jun 24, 2021 | 31.55 | 31.90 | 31.36 | 31.84 | 335,904 | +0.54(+1.73%) |
Jun 23, 2021 | 31.40 | 31.84 | 30.92 | 31.30 | 350,998 | -0.03(-0.10%) |
Jun 22, 2021 | 31.22 | 31.48 | 30.93 | 31.33 | 352,841 | +0.12(+0.38%) |
Jun 21, 2021 | 30.22 | 31.29 | 30.11 | 31.21 | 468,724 | +0.81(+2.66%) |
Jun 18, 2021 | 30.17 | 30.64 | 29.94 | 30.40 | 518,627 | -0.32(-1.04%) |
Jun 17, 2021 | 30.03 | 30.81 | 30.03 | 30.72 | 622,702 | +0.65(+2.16%) |
Jun 16, 2021 | 29.48 | 30.34 | 29.48 | 30.07 | 321,515 | +0.14(+0.47%) |
Jun 15, 2021 | 30.05 | 30.30 | 29.30 | 29.93 | 338,500 | -0.07(-0.23%) |
Jun 14, 2021 | 30.50 | 30.50 | 29.80 | 30.00 | 309,898 | +0.00(+0.00%) |
Jun 11, 2021 | 29.82 | 30.03 | 29.50 | 30.00 | 220,012 | +0.18(+0.60%) |
Jun 10, 2021 | 29.81 | 29.97 | 29.37 | 29.82 | 242,124 | +0.11(+0.37%) |
Jun 09, 2021 | 29.12 | 30.39 | 29.00 | 29.71 | 507,257 | +0.70(+2.41%) |
Jun 08, 2021 | 28.44 | 29.23 | 28.33 | 29.01 | 707,507 | +0.80(+2.84%) |
Jun 07, 2021 | 27.92 | 28.50 | 27.69 | 28.21 | 319,598 | +0.26(+0.93%) |
Jun 04, 2021 | 28.70 | 28.88 | 27.90 | 27.95 | 395,920 | -0.64(-2.24%) |
Jun 03, 2021 | 28.59 | 28.89 | 28.15 | 28.59 | 238,189 | -0.03(-0.10%) |
Jun 02, 2021 | 29.34 | 29.46 | 28.39 | 28.62 | 361,680 | -0.77(-2.62%) |