Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.66 | 49.11 | 48.01 | 48.26 | 1,724,190 | +0.01(+0.02%) |
May 27, 2022 | 47.46 | 48.35 | 47.46 | 48.25 | 802,549 | +0.80(+1.69%) |
May 26, 2022 | 47.27 | 47.80 | 47.00 | 47.45 | 815,124 | +0.45(+0.96%) |
May 25, 2022 | 46.61 | 47.01 | 46.61 | 47.00 | 768,749 | +0.56(+1.21%) |
May 24, 2022 | 46.25 | 46.73 | 45.72 | 46.44 | 674,805 | +0.05(+0.11%) |
May 23, 2022 | 46.14 | 46.56 | 46.02 | 46.39 | 775,313 | +0.70(+1.53%) |
May 20, 2022 | 46.15 | 46.15 | 44.83 | 45.69 | 1,090,572 | -0.32(-0.70%) |
May 19, 2022 | 46.45 | 46.45 | 46.00 | 46.01 | 946,146 | -0.17(-0.37%) |
May 18, 2022 | 47.24 | 47.33 | 46.11 | 46.18 | 872,888 | -0.85(-1.81%) |
May 17, 2022 | 47.30 | 47.44 | 46.84 | 47.03 | 738,430 | +0.48(+1.03%) |
May 16, 2022 | 46.72 | 47.08 | 46.24 | 46.55 | 807,337 | -0.59(-1.25%) |
May 13, 2022 | 47.17 | 47.47 | 46.93 | 47.14 | 598,837 | +0.24(+0.51%) |
May 12, 2022 | 47.09 | 47.12 | 46.72 | 46.90 | 766,554 | -0.17(-0.36%) |
May 11, 2022 | 47.25 | 47.82 | 47.03 | 47.07 | 873,927 | -0.30(-0.63%) |
May 10, 2022 | 47.30 | 47.55 | 46.97 | 47.37 | 788,097 | +0.30(+0.64%) |
May 09, 2022 | 48.37 | 48.57 | 46.86 | 47.07 | 2,073,673 | -1.33(-2.75%) |
May 06, 2022 | 48.61 | 48.73 | 48.22 | 48.40 | 523,526 | -0.32(-0.66%) |
May 05, 2022 | 48.71 | 49.07 | 48.60 | 48.72 | 475,480 | -0.40(-0.81%) |
May 04, 2022 | 48.58 | 49.13 | 48.40 | 49.12 | 392,814 | +0.45(+0.92%) |
May 03, 2022 | 48.58 | 48.82 | 48.56 | 48.67 | 540,408 | +0.20(+0.41%) |
May 02, 2022 | 48.44 | 48.70 | 48.30 | 48.47 | 412,404 | +0.17(+0.35%) |
Apr 29, 2022 | 48.31 | 48.41 | 48.24 | 48.30 | 890,741 | -0.03(-0.06%) |
Apr 28, 2022 | 48.50 | 48.55 | 48.28 | 48.33 | 687,709 | +0.02(+0.04%) |
Apr 27, 2022 | 48.45 | 48.59 | 48.29 | 48.31 | 594,930 | -0.09(-0.19%) |
Apr 26, 2022 | 48.57 | 48.66 | 48.39 | 48.40 | 699,346 | -0.37(-0.76%) |
Apr 25, 2022 | 48.40 | 48.78 | 48.36 | 48.77 | 462,320 | +0.47(+0.97%) |
Apr 22, 2022 | 48.40 | 48.62 | 48.28 | 48.30 | 441,037 | -0.02(-0.04%) |
Apr 21, 2022 | 48.74 | 48.92 | 48.31 | 48.32 | 359,439 | -0.30(-0.62%) |
Apr 20, 2022 | 48.80 | 48.88 | 48.56 | 48.62 | 151,568 | +0.17(+0.35%) |
Apr 19, 2022 | 48.37 | 48.54 | 48.29 | 48.45 | 312,231 | +0.13(+0.27%) |
Apr 18, 2022 | 48.26 | 48.38 | 48.22 | 48.32 | 339,592 | +0.19(+0.39%) |
Apr 14, 2022 | 48.39 | 48.42 | 48.10 | 48.13 | 525,191 | -0.25(-0.52%) |
Apr 13, 2022 | 48.35 | 48.50 | 48.31 | 48.38 | 629,847 | +0.17(+0.35%) |
Apr 12, 2022 | 48.57 | 48.64 | 48.21 | 48.21 | 648,436 | +0.00(+0.00%) |
Apr 11, 2022 | 48.43 | 48.53 | 48.20 | 48.21 | 631,328 | -0.34(-0.70%) |
Apr 08, 2022 | 48.52 | 48.63 | 48.40 | 48.55 | 751,854 | +0.04(+0.08%) |
Apr 07, 2022 | 48.40 | 48.71 | 48.37 | 48.51 | 596,911 | +0.14(+0.29%) |
Apr 06, 2022 | 48.40 | 48.60 | 48.15 | 48.37 | 1,218,234 | -0.30(-0.62%) |
Apr 05, 2022 | 48.76 | 48.76 | 48.39 | 48.67 | 1,288,459 | -0.23(-0.47%) |
Apr 04, 2022 | 48.59 | 49.01 | 48.54 | 48.90 | 566,083 | +0.39(+0.80%) |
Apr 01, 2022 | 48.51 | 48.56 | 48.32 | 48.51 | 582,996 | +0.11(+0.23%) |
Mar 31, 2022 | 48.64 | 48.68 | 48.37 | 48.40 | 433,317 | -0.15(-0.31%) |
Mar 30, 2022 | 48.75 | 48.80 | 48.52 | 48.55 | 686,624 | -0.26(-0.53%) |
Mar 29, 2022 | 48.78 | 48.98 | 48.61 | 48.81 | 697,773 | +0.16(+0.33%) |
Mar 28, 2022 | 48.80 | 48.91 | 48.43 | 48.65 | 1,216,433 | -0.21(-0.43%) |
Mar 25, 2022 | 48.80 | 48.87 | 48.50 | 48.86 | 1,101,035 | +0.10(+0.21%) |
Mar 24, 2022 | 48.69 | 48.94 | 48.44 | 48.76 | 857,453 | +0.19(+0.39%) |
Mar 23, 2022 | 48.86 | 49.01 | 48.56 | 48.57 | 682,057 | -0.33(-0.67%) |
Mar 22, 2022 | 48.32 | 49.09 | 48.16 | 48.90 | 789,844 | +0.60(+1.24%) |
Mar 21, 2022 | 48.40 | 48.42 | 47.96 | 48.30 | 834,288 | -0.08(-0.17%) |
Mar 18, 2022 | 47.91 | 48.44 | 47.80 | 48.38 | 1,601,709 | +0.45(+0.94%) |
Mar 17, 2022 | 47.56 | 47.93 | 47.45 | 47.93 | 909,757 | +0.34(+0.71%) |
Mar 16, 2022 | 47.55 | 47.64 | 47.17 | 47.59 | 1,575,359 | +0.37(+0.78%) |
Mar 15, 2022 | 47.15 | 47.33 | 47.07 | 47.22 | 1,214,169 | +0.08(+0.17%) |
Mar 14, 2022 | 47.15 | 47.25 | 46.84 | 47.14 | 1,623,201 | -0.01(-0.02%) |
Mar 11, 2022 | 47.37 | 47.43 | 47.14 | 47.15 | 1,241,728 | -0.14(-0.30%) |
Mar 10, 2022 | 47.10 | 47.38 | 47.06 | 47.29 | 1,110,004 | -0.01(-0.02%) |
Mar 09, 2022 | 47.17 | 47.32 | 47.00 | 47.30 | 2,444,468 | +0.30(+0.64%) |
Mar 08, 2022 | 46.64 | 47.15 | 46.64 | 47.00 | 2,357,107 | +0.27(+0.58%) |
Mar 07, 2022 | 46.84 | 46.94 | 46.64 | 46.73 | 1,996,544 | -0.20(-0.43%) |
Mar 04, 2022 | 46.93 | 47.10 | 46.84 | 46.93 | 1,906,372 | +0.00(+0.00%) |
Mar 03, 2022 | 46.89 | 47.26 | 46.77 | 46.93 | 1,927,015 | -0.07(-0.15%) |
Mar 02, 2022 | 46.63 | 47.07 | 46.58 | 47.00 | 1,872,379 | +0.34(+0.73%) |
Mar 01, 2022 | 46.71 | 46.83 | 46.51 | 46.66 | 2,233,023 | -0.19(-0.41%) |
Feb 28, 2022 | 46.66 | 46.88 | 46.55 | 46.85 | 1,640,482 | -0.01(-0.02%) |
Feb 25, 2022 | 46.97 | 47.09 | 46.76 | 46.86 | 2,125,259 | -0.08(-0.17%) |
Feb 24, 2022 | 46.14 | 47.40 | 46.13 | 46.94 | 3,035,890 | +0.15(+0.32%) |
Feb 23, 2022 | 47.00 | 47.09 | 46.62 | 46.79 | 2,683,252 | +0.16(+0.34%) |
Feb 22, 2022 | 46.82 | 46.97 | 46.54 | 46.63 | 2,857,171 | -0.31(-0.66%) |
Feb 18, 2022 | 46.94 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 47.11 | 47.25 | 46.84 | 46.90 | 2,755,808 | -0.37(-0.78%) |
Feb 16, 2022 | 47.06 | 47.50 | 46.93 | 47.27 | 4,637,657 | +0.20(+0.42%) |
Feb 15, 2022 | 46.98 | 47.47 | 46.43 | 47.07 | 19,692,112 | +13.94(+42.08%) |
Feb 14, 2022 | 33.81 | 34.38 | 33.00 | 33.13 | 900,605 | -0.67(-1.98%) |
Feb 11, 2022 | 35.35 | 35.68 | 33.61 | 33.80 | 204,181 | -1.44(-4.09%) |
Feb 10, 2022 | 35.15 | 36.37 | 35.07 | 35.24 | 196,571 | -0.94(-2.60%) |
Feb 09, 2022 | 35.63 | 36.31 | 35.31 | 36.18 | 316,018 | +0.98(+2.78%) |
Feb 08, 2022 | 34.50 | 35.31 | 34.40 | 35.20 | 222,416 | +0.60(+1.73%) |
Feb 07, 2022 | 34.77 | 35.31 | 34.23 | 34.60 | 311,946 | +0.30(+0.87%) |
Feb 04, 2022 | 33.55 | 34.52 | 33.36 | 34.30 | 246,333 | +0.67(+1.99%) |
Feb 03, 2022 | 34.46 | 33.53 | 33.63 | 599,695 | -1.59(-4.51%) | |
Feb 02, 2022 | 35.22 | 35.50 | 34.60 | 35.22 | 484,629 | +0.80(+2.32%) |
Feb 01, 2022 | 34.70 | 34.76 | 33.85 | 34.42 | 388,712 | +0.07(+0.20%) |
Jan 31, 2022 | 32.90 | 34.40 | 34.35 | 581,770 | +1.47(+4.47%) | |
Jan 28, 2022 | 32.16 | 32.91 | 31.04 | 32.88 | 676,019 | +1.05(+3.30%) |
Jan 27, 2022 | 34.36 | 34.36 | 31.75 | 31.83 | 593,692 | -2.15(-6.33%) |
Jan 26, 2022 | 34.90 | 35.12 | 33.71 | 33.98 | 688,049 | +0.37(+1.10%) |
Jan 25, 2022 | 34.78 | 34.89 | 33.13 | 33.61 | 754,620 | -2.21(-6.17%) |
Jan 24, 2022 | 34.36 | 35.98 | 33.27 | 35.82 | 1,066,890 | +0.56(+1.59%) |
Jan 21, 2022 | 35.65 | 36.44 | 35.05 | 35.26 | 596,227 | -0.70(-1.95%) |
Jan 20, 2022 | 37.63 | 37.76 | 35.90 | 35.96 | 384,892 | -1.49(-3.98%) |
Jan 19, 2022 | 38.96 | 39.06 | 37.30 | 37.45 | 580,539 | -1.45(-3.73%) |
Jan 18, 2022 | 39.48 | 39.48 | 38.38 | 38.90 | 568,480 | -1.30(-3.23%) |
Jan 14, 2022 | 40.20 | 0 | +0.63(+1.59%) | |||
Jan 13, 2022 | 40.58 | 40.64 | 39.13 | 39.57 | 852,964 | -0.41(-1.03%) |
Jan 12, 2022 | 40.81 | 41.13 | 39.44 | 39.98 | 589,203 | -0.66(-1.62%) |
Jan 11, 2022 | 38.99 | 40.64 | 38.93 | 40.64 | 523,692 | +1.54(+3.94%) |
Jan 10, 2022 | 38.45 | 39.15 | 37.70 | 39.10 | 409,815 | -0.05(-0.13%) |
Jan 07, 2022 | 39.87 | 40.17 | 38.62 | 39.15 | 564,275 | -0.90(-2.25%) |
Jan 06, 2022 | 40.34 | 40.51 | 38.75 | 40.05 | 743,493 | +0.38(+0.96%) |
Jan 05, 2022 | 40.64 | 41.31 | 39.55 | 39.67 | 1,409,700 | -0.61(-1.51%) |
Jan 04, 2022 | 40.37 | 40.57 | 39.42 | 40.28 | 375,971 | +0.20(+0.51%) |
Jan 03, 2022 | 40.20 | 40.77 | 39.56 | 40.08 | 579,914 | +0.40(+1.00%) |
Dec 31, 2021 | 39.24 | 39.77 | 39.13 | 39.68 | 116,574 | +0.49(+1.25%) |
Dec 30, 2021 | 39.60 | 40.09 | 39.12 | 39.19 | 180,135 | -0.15(-0.38%) |
Dec 29, 2021 | 39.33 | 39.59 | 39.09 | 39.34 | 288,809 | +0.12(+0.31%) |
Dec 28, 2021 | 40.31 | 40.45 | 39.03 | 39.22 | 306,883 | -0.65(-1.62%) |
Dec 27, 2021 | 38.87 | 39.89 | 38.87 | 39.87 | 206,650 | +1.47(+3.82%) |
Dec 23, 2021 | 38.62 | 38.95 | 38.18 | 38.40 | 325,970 | +0.12(+0.31%) |
Dec 22, 2021 | 37.18 | 38.31 | 37.09 | 38.28 | 196,088 | +1.08(+2.90%) |
Dec 21, 2021 | 36.94 | 37.27 | 36.32 | 37.20 | 436,022 | +0.79(+2.17%) |
Dec 20, 2021 | 36.01 | 36.41 | 35.77 | 36.41 | 597,122 | -0.11(-0.30%) |
Dec 17, 2021 | 36.63 | 37.02 | 36.16 | 36.52 | 547,492 | -0.32(-0.87%) |
Dec 16, 2021 | 38.60 | 38.92 | 36.68 | 36.84 | 425,414 | -1.57(-4.09%) |
Dec 15, 2021 | 36.61 | 38.42 | 36.08 | 38.41 | 695,358 | +2.05(+5.64%) |
Dec 14, 2021 | 36.25 | 36.73 | 35.72 | 36.36 | 450,360 | -0.42(-1.14%) |
Dec 13, 2021 | 37.00 | 37.31 | 36.59 | 36.78 | 420,507 | +0.04(+0.10%) |
Dec 10, 2021 | 37.30 | 37.45 | 36.40 | 36.74 | 296,027 | -0.22(-0.58%) |
Dec 09, 2021 | 38.07 | 38.14 | 36.94 | 36.96 | 419,371 | -1.54(-4.00%) |
Dec 08, 2021 | 38.98 | 39.37 | 38.36 | 38.50 | 535,082 | +0.00(+0.00%) |
Dec 07, 2021 | 39.71 | 39.92 | 38.34 | 38.50 | 640,773 | +0.09(+0.23%) |
Dec 06, 2021 | 37.00 | 38.65 | 35.96 | 38.41 | 985,092 | +1.55(+4.21%) |
Dec 03, 2021 | 38.00 | 38.42 | 36.64 | 36.86 | 542,562 | -0.71(-1.89%) |
Dec 02, 2021 | 35.85 | 37.75 | 35.68 | 37.57 | 685,005 | +1.37(+3.78%) |
Dec 01, 2021 | 36.23 | 37.40 | 36.15 | 36.20 | 719,501 | +0.72(+2.03%) |
Nov 30, 2021 | 35.73 | 36.13 | 34.96 | 35.48 | 333,325 | -0.45(-1.25%) |
Nov 29, 2021 | 35.45 | 36.07 | 35.00 | 35.93 | 254,718 | +0.98(+2.80%) |
Nov 26, 2021 | 35.35 | 35.69 | 34.51 | 34.95 | 215,766 | -1.05(-2.92%) |
Nov 24, 2021 | 35.53 | 36.29 | 35.36 | 36.00 | 463,815 | -0.11(-0.30%) |
Nov 23, 2021 | 36.49 | 36.73 | 35.40 | 36.11 | 265,338 | -0.42(-1.15%) |
Nov 22, 2021 | 36.75 | 36.93 | 35.73 | 36.53 | 405,732 | +0.16(+0.44%) |
Nov 19, 2021 | 36.51 | 36.70 | 36.30 | 36.37 | 141,244 | -0.22(-0.60%) |
Nov 18, 2021 | 36.85 | 36.62 | 36.38 | 36.59 | 214,256 | -0.08(-0.22%) |
Nov 17, 2021 | 37.03 | 37.13 | 36.42 | 36.67 | 204,383 | -0.37(-1.00%) |
Nov 16, 2021 | 36.82 | 37.25 | 36.63 | 37.04 | 249,079 | +0.23(+0.62%) |
Nov 15, 2021 | 36.92 | 37.13 | 36.46 | 36.81 | 241,897 | +0.22(+0.60%) |
Nov 12, 2021 | 36.39 | 36.66 | 35.94 | 36.59 | 262,940 | +0.28(+0.77%) |
Nov 11, 2021 | 36.45 | 36.97 | 36.07 | 36.31 | 264,603 | +0.39(+1.09%) |
Nov 10, 2021 | 36.30 | 35.92 | 382,830 | -0.78(-2.13%) | ||
Nov 09, 2021 | 37.00 | 37.23 | 36.33 | 36.70 | 397,470 | -0.12(-0.33%) |
Nov 08, 2021 | 36.78 | 37.27 | 35.18 | 36.82 | 765,959 | +1.63(+4.63%) |
Nov 05, 2021 | 35.17 | 36.24 | 34.88 | 35.19 | 750,605 | +0.20(+0.57%) |
Nov 04, 2021 | 34.45 | 35.18 | 34.06 | 34.99 | 493,272 | +0.90(+2.64%) |
Nov 03, 2021 | 34.34 | 34.90 | 33.78 | 34.09 | 448,482 | -0.28(-0.81%) |
Nov 02, 2021 | 33.60 | 34.48 | 33.59 | 34.37 | 524,245 | +0.98(+2.94%) |
Nov 01, 2021 | 32.76 | 33.41 | 31.87 | 33.39 | 763,902 | +1.52(+4.77%) |
Oct 29, 2021 | 31.92 | 31.69 | 31.87 | 218,595 | -0.18(-0.56%) | |
Oct 28, 2021 | 31.96 | 32.50 | 31.89 | 32.05 | 254,600 | +0.45(+1.42%) |
Oct 27, 2021 | 32.09 | 32.21 | 31.37 | 31.60 | 389,606 | -0.30(-0.94%) |
Oct 26, 2021 | 32.45 | 31.90 | 440,891 | -0.66(-2.03%) | ||
Oct 25, 2021 | 31.36 | 32.66 | 31.33 | 32.56 | 435,191 | +1.45(+4.66%) |
Oct 22, 2021 | 31.02 | 31.21 | 30.70 | 31.11 | 249,180 | -0.01(-0.03%) |
Oct 21, 2021 | 31.41 | 31.54 | 30.94 | 31.12 | 218,406 | -0.21(-0.67%) |
Oct 20, 2021 | 30.94 | 31.57 | 30.89 | 31.33 | 344,181 | +0.27(+0.87%) |
Oct 19, 2021 | 30.37 | 31.13 | 30.37 | 31.06 | 358,487 | +0.76(+2.51%) |
Oct 18, 2021 | 30.14 | 30.53 | 29.91 | 30.30 | 287,069 | +0.09(+0.30%) |
Oct 15, 2021 | 29.77 | 30.44 | 29.56 | 30.21 | 277,155 | +0.67(+2.27%) |
Oct 14, 2021 | 29.29 | 29.60 | 29.21 | 29.54 | 223,812 | +0.80(+2.78%) |
Oct 13, 2021 | 28.68 | 28.93 | 28.55 | 28.74 | 170,993 | +0.24(+0.84%) |
Oct 12, 2021 | 29.30 | 29.40 | 28.46 | 28.50 | 164,135 | -0.66(-2.26%) |
Oct 11, 2021 | 29.09 | 29.67 | 29.03 | 29.16 | 142,125 | -0.05(-0.17%) |
Oct 08, 2021 | 29.63 | 29.63 | 29.02 | 29.21 | 176,987 | -0.30(-1.02%) |
Oct 07, 2021 | 29.36 | 29.90 | 29.36 | 29.51 | 269,898 | +0.40(+1.37%) |
Oct 06, 2021 | 29.04 | 29.11 | 28.42 | 29.11 | 231,942 | -0.18(-0.61%) |
Oct 05, 2021 | 29.36 | 29.44 | 28.93 | 29.29 | 186,108 | +0.20(+0.69%) |
Oct 04, 2021 | 29.72 | 29.72 | 28.58 | 29.09 | 286,471 | -0.95(-3.16%) |
Oct 01, 2021 | 30.00 | 30.22 | 29.45 | 30.04 | 148,981 | +0.14(+0.47%) |
Sep 30, 2021 | 30.38 | 30.48 | 29.73 | 29.90 | 297,681 | -0.44(-1.45%) |
Sep 29, 2021 | 31.35 | 31.35 | 30.21 | 30.34 | 293,899 | -0.94(-3.01%) |
Sep 28, 2021 | 31.84 | 31.84 | 31.22 | 31.28 | 340,505 | -1.09(-3.37%) |
Sep 27, 2021 | 32.34 | 32.84 | 32.00 | 32.37 | 163,554 | -0.04(-0.12%) |
Sep 24, 2021 | 32.17 | 32.53 | 31.90 | 32.41 | 161,093 | -0.09(-0.28%) |
Sep 23, 2021 | 31.40 | 32.60 | 31.35 | 32.50 | 553,880 | +1.26(+4.03%) |
Sep 22, 2021 | 30.15 | 31.36 | 30.15 | 31.24 | 762,179 | +1.13(+3.75%) |
Sep 21, 2021 | 30.18 | 30.27 | 29.68 | 30.11 | 268,880 | +0.10(+0.33%) |
Sep 20, 2021 | 30.33 | 30.47 | 29.77 | 30.01 | 523,278 | -1.08(-3.47%) |
Sep 17, 2021 | 30.80 | 31.13 | 30.45 | 31.09 | 483,396 | -0.01(-0.03%) |
Sep 16, 2021 | 30.98 | 31.30 | 30.50 | 31.10 | 279,347 | +0.10(+0.32%) |
Sep 15, 2021 | 31.25 | 31.25 | 30.19 | 31.00 | 365,842 | -0.20(-0.64%) |
Sep 14, 2021 | 29.38 | 31.80 | 29.15 | 31.20 | 825,947 | +1.89(+6.45%) |
Sep 13, 2021 | 29.49 | 29.73 | 29.17 | 29.31 | 473,212 | +0.29(+1.00%) |
Sep 10, 2021 | 29.28 | 29.61 | 29.00 | 29.02 | 149,104 | -0.06(-0.21%) |
Sep 09, 2021 | 28.71 | 29.26 | 28.71 | 29.08 | 204,153 | +0.43(+1.50%) |
Sep 08, 2021 | 29.03 | 29.07 | 28.31 | 28.65 | 114,744 | -0.49(-1.68%) |
Sep 07, 2021 | 29.37 | 29.37 | 29.08 | 29.14 | 82,702 | -0.15(-0.51%) |
Sep 03, 2021 | 29.06 | 29.38 | 29.03 | 29.29 | 74,982 | +0.26(+0.90%) |
Sep 02, 2021 | 29.40 | 29.40 | 28.97 | 29.03 | 117,836 | -0.07(-0.24%) |
Sep 01, 2021 | 29.61 | 29.61 | 29.09 | 29.10 | 156,529 | -0.30(-1.02%) |
Aug 31, 2021 | 29.49 | 29.53 | 29.16 | 29.40 | 189,353 | +0.01(+0.03%) |
Aug 30, 2021 | 29.50 | 29.60 | 29.21 | 29.39 | 210,358 | -0.08(-0.27%) |
Aug 27, 2021 | 28.94 | 29.59 | 28.94 | 29.47 | 211,682 | +0.52(+1.80%) |
Aug 26, 2021 | 28.92 | 29.15 | 28.76 | 28.95 | 164,364 | -0.14(-0.48%) |
Aug 25, 2021 | 28.90 | 29.09 | 28.78 | 29.09 | 123,561 | +0.44(+1.54%) |
Aug 24, 2021 | 28.37 | 28.69 | 28.37 | 28.65 | 158,341 | +0.36(+1.27%) |
Aug 23, 2021 | 28.09 | 28.36 | 27.82 | 28.29 | 571,322 | +0.42(+1.51%) |
Aug 20, 2021 | 27.46 | 27.96 | 27.34 | 27.87 | 279,621 | +0.39(+1.42%) |
Aug 19, 2021 | 26.70 | 27.90 | 26.59 | 27.48 | 530,178 | +0.63(+2.35%) |
Aug 18, 2021 | 26.97 | 27.13 | 26.79 | 26.85 | 368,696 | -0.14(-0.52%) |
Aug 17, 2021 | 27.62 | 28.04 | 26.89 | 26.99 | 321,114 | -1.05(-3.74%) |
Aug 16, 2021 | 28.32 | 28.39 | 27.84 | 28.04 | 165,701 | -0.48(-1.68%) |
Aug 13, 2021 | 28.47 | 28.66 | 28.16 | 28.52 | 160,565 | +0.00(+0.00%) |
Aug 12, 2021 | 29.21 | 29.21 | 28.47 | 28.52 | 283,669 | -0.49(-1.69%) |
Aug 11, 2021 | 29.15 | 29.25 | 28.40 | 29.01 | 457,399 | +0.20(+0.69%) |
Aug 10, 2021 | 29.60 | 29.65 | 28.38 | 28.81 | 495,541 | -0.61(-2.07%) |
Aug 09, 2021 | 29.45 | 29.50 | 28.89 | 29.42 | 729,156 | +0.11(+0.38%) |
Aug 06, 2021 | 29.44 | 29.52 | 29.09 | 29.31 | 155,761 | -0.18(-0.61%) |
Aug 05, 2021 | 29.50 | 29.62 | 29.02 | 29.49 | 328,965 | +0.24(+0.82%) |
Aug 04, 2021 | 29.60 | 29.85 | 29.05 | 29.25 | 309,569 | -0.25(-0.85%) |
Aug 03, 2021 | 29.52 | 29.73 | 29.15 | 29.50 | 857,534 | +0.18(+0.61%) |
Aug 02, 2021 | 29.38 | 29.89 | 28.79 | 29.32 | 777,878 | +1.47(+5.28%) |
Jul 30, 2021 | 27.46 | 27.93 | 27.20 | 27.85 | 219,518 | +0.19(+0.69%) |
Jul 29, 2021 | 26.83 | 27.75 | 26.81 | 27.66 | 209,163 | +1.02(+3.83%) |
Jul 28, 2021 | 26.23 | 26.80 | 26.11 | 26.64 | 293,938 | +0.44(+1.68%) |
Jul 27, 2021 | 26.68 | 26.68 | 25.69 | 26.20 | 191,478 | -0.63(-2.35%) |
Jul 26, 2021 | 26.92 | 27.11 | 26.59 | 26.83 | 136,781 | -0.21(-0.78%) |
Jul 23, 2021 | 26.96 | 27.07 | 26.52 | 27.04 | 95,711 | +0.20(+0.75%) |
Jul 22, 2021 | 27.24 | 27.27 | 26.74 | 26.84 | 122,141 | -0.53(-1.94%) |
Jul 21, 2021 | 26.80 | 27.40 | 26.80 | 27.37 | 113,788 | +0.71(+2.66%) |
Jul 20, 2021 | 26.20 | 26.91 | 25.92 | 26.66 | 236,345 | +0.49(+1.87%) |
Jul 19, 2021 | 25.70 | 26.41 | 25.55 | 26.17 | 331,829 | +0.08(+0.31%) |
Jul 16, 2021 | 26.93 | 26.93 | 26.00 | 26.09 | 157,709 | -0.62(-2.32%) |
Jul 15, 2021 | 27.25 | 27.28 | 26.44 | 26.71 | 228,946 | -0.50(-1.84%) |
Jul 14, 2021 | 27.68 | 27.96 | 27.18 | 27.21 | 145,832 | -0.31(-1.13%) |
Jul 13, 2021 | 27.58 | 27.73 | 27.45 | 27.52 | 128,292 | -0.18(-0.65%) |
Jul 12, 2021 | 27.36 | 27.75 | 27.26 | 27.70 | 183,126 | +0.42(+1.54%) |
Jul 09, 2021 | 26.73 | 27.35 | 26.49 | 27.28 | 339,960 | +0.70(+2.63%) |
Jul 08, 2021 | 26.61 | 26.94 | 25.98 | 26.58 | 705,546 | -0.56(-2.06%) |
Jul 07, 2021 | 28.70 | 28.71 | 27.12 | 27.14 | 566,892 | -1.46(-5.10%) |
Jul 06, 2021 | 29.72 | 29.75 | 28.52 | 28.60 | 385,519 | -0.90(-3.05%) |
Jul 02, 2021 | 29.57 | 29.57 | 29.16 | 29.50 | 200,223 | +0.13(+0.44%) |
Jul 01, 2021 | 29.40 | 29.57 | 29.30 | 29.37 | 230,756 | -0.06(-0.20%) |
Jun 30, 2021 | 29.51 | 29.67 | 29.42 | 29.43 | 218,216 | -0.19(-0.64%) |
Jun 29, 2021 | 29.39 | 29.69 | 29.37 | 29.62 | 256,384 | +0.21(+0.71%) |
Jun 28, 2021 | 29.25 | 29.41 | 29.09 | 29.41 | 155,293 | +0.40(+1.38%) |
Jun 25, 2021 | 29.02 | 29.18 | 28.80 | 29.01 | 229,987 | -0.04(-0.14%) |
Jun 24, 2021 | 29.44 | 29.50 | 28.71 | 29.05 | 529,439 | +1.70(+6.22%) |
Jun 23, 2021 | 27.36 | 27.54 | 27.23 | 27.35 | 130,335 | +0.11(+0.40%) |
Jun 22, 2021 | 27.24 | 27.31 | 27.00 | 27.24 | 131,498 | +0.09(+0.33%) |
Jun 21, 2021 | 26.86 | 27.18 | 26.74 | 27.15 | 245,530 | +0.54(+2.03%) |
Jun 18, 2021 | 27.33 | 27.55 | 26.31 | 26.61 | 370,880 | -1.11(-4.00%) |
Jun 17, 2021 | 27.43 | 27.80 | 27.23 | 27.72 | 570,320 | +0.14(+0.51%) |
Jun 16, 2021 | 27.89 | 28.10 | 27.50 | 27.58 | 291,424 | -0.22(-0.79%) |
Jun 15, 2021 | 28.16 | 28.29 | 27.61 | 27.80 | 417,826 | -0.37(-1.31%) |
Jun 14, 2021 | 27.78 | 28.23 | 27.72 | 28.17 | 461,358 | +0.59(+2.14%) |
Jun 11, 2021 | 27.34 | 27.62 | 27.34 | 27.58 | 176,646 | +0.31(+1.14%) |
Jun 10, 2021 | 26.71 | 27.36 | 26.70 | 27.27 | 211,589 | +0.53(+1.98%) |
Jun 09, 2021 | 26.87 | 27.00 | 26.72 | 26.74 | 472,045 | -0.11(-0.41%) |
Jun 08, 2021 | 26.86 | 26.89 | 26.35 | 26.85 | 227,242 | +0.15(+0.56%) |
Jun 07, 2021 | 27.07 | 27.09 | 26.52 | 26.70 | 187,404 | -0.46(-1.69%) |
Jun 04, 2021 | 26.58 | 27.22 | 26.58 | 27.16 | 296,049 | +0.78(+2.96%) |
Jun 03, 2021 | 26.95 | 26.95 | 26.38 | 26.38 | 272,489 | -0.75(-2.76%) |
Jun 02, 2021 | 27.08 | 27.30 | 26.93 | 27.13 | 512,670 | -0.04(-0.15%) |