Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.00 | 16.71 | 15.91 | 16.26 | 385,039 | +0.18(+1.12%) |
May 27, 2022 | 16.32 | 16.80 | 16.00 | 16.08 | 138,941 | -0.05(-0.31%) |
May 26, 2022 | 16.55 | 16.55 | 15.98 | 16.13 | 318,208 | -0.28(-1.71%) |
May 25, 2022 | 16.15 | 16.15 | 15.57 | 16.41 | 210,192 | +0.11(+0.67%) |
May 24, 2022 | 16.17 | 16.54 | 15.96 | 16.30 | 348,668 | +0.23(+1.43%) |
May 23, 2022 | 15.71 | 16.30 | 15.50 | 16.07 | 377,185 | +0.46(+2.95%) |
May 20, 2022 | 14.90 | 15.64 | 14.40 | 15.61 | 820,320 | +0.87(+5.90%) |
May 19, 2022 | 14.94 | 15.34 | 14.61 | 14.74 | 407,768 | -0.35(-2.32%) |
May 18, 2022 | 15.39 | 15.73 | 14.95 | 15.09 | 292,537 | -0.65(-4.13%) |
May 17, 2022 | 15.66 | 15.85 | 15.32 | 15.74 | 621,855 | +0.49(+3.21%) |
May 16, 2022 | 15.79 | 15.97 | 15.11 | 15.25 | 316,339 | -0.69(-4.33%) |
May 13, 2022 | 15.64 | 16.26 | 15.64 | 15.94 | 215,629 | +0.61(+3.98%) |
May 12, 2022 | 14.62 | 15.39 | 14.30 | 15.33 | 624,031 | +0.60(+4.07%) |
May 11, 2022 | 14.37 | 15.32 | 14.34 | 14.73 | 353,963 | +0.31(+2.15%) |
May 10, 2022 | 14.77 | 15.49 | 14.12 | 14.42 | 368,848 | -0.04(-0.28%) |
May 09, 2022 | 15.20 | 15.22 | 14.16 | 14.46 | 457,099 | -0.85(-5.55%) |
May 06, 2022 | 15.61 | 15.81 | 14.70 | 15.31 | 465,585 | -0.37(-2.36%) |
May 05, 2022 | 16.91 | 16.91 | 15.44 | 15.68 | 557,285 | -1.58(-9.15%) |
May 04, 2022 | 19.50 | 19.50 | 15.86 | 17.26 | 732,321 | -2.87(-14.26%) |
May 03, 2022 | 19.94 | 20.57 | 19.68 | 20.13 | 457,879 | +0.17(+0.85%) |
May 02, 2022 | 18.80 | 19.98 | 18.64 | 19.96 | 480,081 | +1.26(+6.74%) |
Apr 29, 2022 | 19.80 | 19.80 | 18.62 | 18.70 | 413,253 | -0.98(-4.98%) |
Apr 28, 2022 | 20.25 | 20.25 | 19.02 | 19.68 | 171,983 | -0.29(-1.45%) |
Apr 27, 2022 | 20.76 | 20.95 | 19.90 | 19.97 | 223,392 | -0.79(-3.81%) |
Apr 26, 2022 | 21.09 | 21.34 | 20.57 | 20.76 | 241,932 | -0.58(-2.72%) |
Apr 25, 2022 | 20.65 | 21.41 | 20.65 | 21.34 | 210,643 | +0.69(+3.34%) |
Apr 22, 2022 | 20.96 | 21.15 | 20.13 | 20.65 | 230,888 | -0.49(-2.32%) |
Apr 21, 2022 | 22.10 | 22.35 | 21.07 | 21.14 | 280,197 | -0.70(-3.21%) |
Apr 20, 2022 | 21.65 | 22.26 | 21.64 | 21.84 | 253,857 | -0.03(-0.14%) |
Apr 19, 2022 | 20.94 | 22.43 | 20.94 | 21.87 | 215,094 | +0.97(+4.64%) |
Apr 18, 2022 | 21.66 | 21.66 | 20.60 | 20.90 | 275,077 | -0.63(-2.93%) |
Apr 14, 2022 | 22.38 | 22.65 | 21.33 | 21.53 | 202,672 | -0.52(-2.36%) |
Apr 13, 2022 | 22.12 | 22.28 | 21.23 | 22.05 | 239,994 | +0.24(+1.10%) |
Apr 12, 2022 | 21.20 | 21.89 | 21.11 | 21.81 | 181,803 | +0.83(+3.96%) |
Apr 11, 2022 | 21.66 | 21.85 | 20.78 | 20.98 | 258,690 | -0.82(-3.76%) |
Apr 08, 2022 | 22.65 | 22.85 | 21.70 | 21.80 | 216,208 | -1.23(-5.34%) |
Apr 07, 2022 | 22.36 | 23.37 | 22.18 | 23.03 | 234,398 | +0.71(+3.18%) |
Apr 06, 2022 | 22.22 | 22.46 | 21.39 | 22.32 | 460,099 | -0.17(-0.76%) |
Apr 05, 2022 | 22.68 | 23.33 | 22.30 | 22.49 | 174,013 | -0.43(-1.88%) |
Apr 04, 2022 | 23.30 | 23.30 | 22.32 | 22.92 | 208,482 | -0.42(-1.80%) |
Apr 01, 2022 | 22.33 | 23.47 | 22.33 | 23.34 | 297,104 | +0.74(+3.27%) |
Mar 31, 2022 | 22.21 | 23.02 | 22.06 | 22.60 | 206,814 | +0.44(+1.99%) |
Mar 30, 2022 | 21.99 | 22.59 | 21.99 | 22.16 | 152,454 | +0.01(+0.05%) |
Mar 29, 2022 | 21.29 | 22.25 | 21.17 | 22.15 | 269,997 | +1.08(+5.13%) |
Mar 28, 2022 | 20.66 | 21.08 | 20.52 | 21.07 | 159,652 | +0.38(+1.84%) |
Mar 25, 2022 | 20.63 | 20.93 | 20.47 | 20.69 | 106,666 | +0.16(+0.78%) |
Mar 24, 2022 | 20.49 | 21.02 | 19.97 | 20.53 | 264,714 | +0.36(+1.78%) |
Mar 23, 2022 | 20.98 | 21.01 | 19.76 | 20.17 | 243,959 | -1.09(-5.13%) |
Mar 22, 2022 | 20.44 | 21.39 | 20.44 | 21.26 | 202,827 | +0.83(+4.06%) |
Mar 21, 2022 | 20.60 | 21.01 | 20.06 | 20.43 | 145,028 | -0.31(-1.49%) |
Mar 18, 2022 | 21.25 | 21.69 | 20.73 | 20.74 | 537,624 | -0.53(-2.49%) |
Mar 17, 2022 | 20.72 | 21.61 | 20.28 | 21.27 | 402,825 | +0.58(+2.80%) |
Mar 16, 2022 | 19.80 | 20.87 | 19.64 | 20.69 | 506,342 | +1.22(+6.27%) |
Mar 15, 2022 | 18.64 | 19.58 | 18.32 | 19.47 | 274,080 | +0.96(+5.19%) |
Mar 14, 2022 | 18.37 | 18.69 | 18.02 | 18.51 | 358,741 | +0.05(+0.27%) |
Mar 11, 2022 | 19.55 | 19.61 | 18.44 | 18.46 | 204,403 | -0.90(-4.65%) |
Mar 10, 2022 | 19.69 | 19.88 | 19.09 | 19.36 | 274,005 | -0.68(-3.39%) |
Mar 09, 2022 | 20.67 | 20.87 | 19.99 | 20.04 | 243,955 | -0.17(-0.84%) |
Mar 08, 2022 | 21.13 | 21.21 | 20.21 | 20.21 | 221,755 | -0.92(-4.35%) |
Mar 07, 2022 | 21.68 | 21.99 | 21.02 | 21.13 | 366,224 | -0.80(-3.65%) |
Mar 04, 2022 | 21.13 | 21.98 | 20.71 | 21.93 | 297,648 | +0.66(+3.10%) |
Mar 03, 2022 | 21.69 | 22.13 | 21.07 | 21.27 | 299,134 | -0.33(-1.53%) |
Mar 02, 2022 | 21.35 | 21.65 | 20.93 | 21.60 | 378,591 | -0.03(-0.14%) |
Mar 01, 2022 | 21.09 | 21.84 | 21.09 | 21.63 | 502,872 | +0.57(+2.71%) |
Feb 28, 2022 | 21.09 | 21.40 | 20.57 | 21.06 | 404,483 | -0.12(-0.57%) |
Feb 25, 2022 | 20.97 | 21.19 | 20.39 | 21.18 | 642,112 | +0.36(+1.73%) |
Feb 24, 2022 | 18.95 | 20.84 | 18.91 | 20.82 | 696,179 | +1.62(+8.44%) |
Feb 23, 2022 | 19.06 | 19.44 | 19.02 | 19.20 | 312,958 | +0.33(+1.75%) |
Feb 22, 2022 | 18.41 | 19.33 | 18.41 | 18.87 | 268,222 | +0.05(+0.27%) |
Feb 18, 2022 | 18.82 | 0 | -0.47(-2.44%) | |||
Feb 17, 2022 | 19.57 | 19.78 | 19.22 | 19.29 | 328,878 | -0.55(-2.77%) |
Feb 16, 2022 | 19.40 | 19.97 | 19.00 | 19.84 | 679,967 | +0.24(+1.22%) |
Feb 15, 2022 | 18.76 | 19.78 | 18.76 | 19.60 | 304,366 | +0.99(+5.32%) |
Feb 14, 2022 | 18.84 | 19.52 | 18.53 | 18.61 | 341,135 | -0.45(-2.36%) |
Feb 11, 2022 | 19.24 | 19.52 | 18.68 | 19.06 | 345,414 | -0.32(-1.65%) |
Feb 10, 2022 | 18.85 | 19.98 | 18.64 | 19.38 | 648,713 | +0.67(+3.58%) |
Feb 09, 2022 | 18.21 | 18.74 | 18.21 | 18.71 | 372,008 | +0.45(+2.46%) |
Feb 08, 2022 | 18.17 | 18.82 | 18.00 | 18.26 | 499,637 | -0.17(-0.92%) |
Feb 07, 2022 | 17.57 | 18.90 | 17.57 | 18.43 | 666,968 | +0.65(+3.66%) |
Feb 04, 2022 | 16.00 | 17.82 | 15.90 | 17.78 | 1,055,044 | +1.64(+10.16%) |
Feb 03, 2022 | 15.75 | 16.14 | 1,166,826 | -1.01(-5.89%) | ||
Feb 02, 2022 | 17.57 | 17.78 | 16.36 | 17.15 | 611,949 | -0.41(-2.33%) |
Feb 01, 2022 | 17.66 | 17.88 | 17.07 | 17.56 | 496,572 | -0.01(-0.06%) |
Jan 31, 2022 | 17.43 | 17.57 | 770,619 | +0.34(+1.97%) | ||
Jan 28, 2022 | 16.86 | 17.30 | 16.59 | 17.23 | 278,508 | +0.39(+2.32%) |
Jan 27, 2022 | 17.27 | 18.40 | 16.71 | 16.84 | 316,172 | -0.49(-2.83%) |
Jan 26, 2022 | 18.53 | 18.53 | 17.24 | 17.33 | 269,346 | -0.75(-4.15%) |
Jan 25, 2022 | 18.57 | 18.81 | 17.48 | 18.08 | 668,772 | -0.71(-3.78%) |
Jan 24, 2022 | 17.67 | 18.87 | 17.20 | 18.79 | 473,094 | +0.72(+3.98%) |
Jan 21, 2022 | 17.77 | 18.46 | 17.51 | 18.07 | 335,735 | +0.08(+0.44%) |
Jan 20, 2022 | 17.84 | 18.86 | 17.59 | 17.99 | 281,332 | +0.26(+1.47%) |
Jan 19, 2022 | 18.30 | 18.31 | 17.69 | 17.73 | 540,407 | -0.27(-1.50%) |
Jan 18, 2022 | 18.80 | 19.05 | 17.94 | 18.00 | 551,659 | -1.18(-6.15%) |
Jan 14, 2022 | 19.18 | 0 | +1.11(+6.14%) | |||
Jan 13, 2022 | 18.14 | 18.48 | 17.80 | 18.07 | 300,313 | -0.06(-0.33%) |
Jan 12, 2022 | 18.90 | 19.04 | 18.11 | 18.13 | 346,005 | -1.01(-5.28%) |
Jan 11, 2022 | 17.96 | 19.20 | 17.84 | 19.14 | 515,199 | +1.23(+6.87%) |
Jan 10, 2022 | 17.81 | 18.15 | 17.51 | 17.91 | 361,597 | -0.23(-1.27%) |
Jan 07, 2022 | 18.53 | 18.82 | 17.96 | 18.14 | 305,784 | -0.58(-3.10%) |
Jan 06, 2022 | 19.13 | 20.60 | 18.67 | 18.72 | 241,555 | -0.36(-1.89%) |
Jan 05, 2022 | 19.82 | 20.24 | 19.07 | 19.08 | 274,650 | -1.06(-5.26%) |
Jan 04, 2022 | 20.40 | 20.53 | 19.93 | 20.14 | 226,338 | +0.01(+0.05%) |
Jan 03, 2022 | 19.12 | 20.40 | 18.77 | 20.13 | 535,217 | +1.35(+7.19%) |
Dec 31, 2021 | 19.49 | 19.49 | 18.65 | 18.78 | 428,849 | -0.71(-3.64%) |
Dec 30, 2021 | 19.43 | 19.83 | 19.35 | 19.49 | 367,931 | -0.01(-0.05%) |
Dec 29, 2021 | 19.68 | 19.89 | 19.38 | 19.50 | 355,824 | -0.19(-0.96%) |
Dec 28, 2021 | 19.76 | 20.12 | 19.49 | 19.69 | 397,811 | -0.17(-0.86%) |
Dec 27, 2021 | 20.16 | 20.16 | 19.41 | 19.86 | 399,117 | +0.00(+0.00%) |
Dec 23, 2021 | 19.33 | 19.91 | 19.24 | 19.86 | 512,246 | +0.54(+2.80%) |
Dec 22, 2021 | 19.03 | 19.52 | 18.70 | 19.32 | 403,770 | +0.33(+1.74%) |
Dec 21, 2021 | 18.69 | 19.52 | 18.64 | 18.99 | 428,230 | +0.35(+1.88%) |
Dec 20, 2021 | 18.78 | 18.92 | 18.28 | 18.64 | 633,211 | -0.25(-1.32%) |
Dec 17, 2021 | 18.80 | 19.50 | 18.61 | 18.89 | 1,336,881 | -0.29(-1.51%) |
Dec 16, 2021 | 19.94 | 20.37 | 19.11 | 19.18 | 354,852 | -0.45(-2.29%) |
Dec 15, 2021 | 19.00 | 19.76 | 18.80 | 19.63 | 847,641 | +0.61(+3.21%) |
Dec 14, 2021 | 18.90 | 19.29 | 18.69 | 19.02 | 426,771 | +0.02(+0.11%) |
Dec 13, 2021 | 18.86 | 19.39 | 18.50 | 19.00 | 516,232 | +0.21(+1.10%) |
Dec 10, 2021 | 19.59 | 20.29 | 18.73 | 18.79 | 340,450 | -0.74(-3.81%) |
Dec 09, 2021 | 20.26 | 20.91 | 19.42 | 19.54 | 238,900 | -0.79(-3.90%) |
Dec 08, 2021 | 20.14 | 20.73 | 19.83 | 20.33 | 629,543 | +0.39(+1.93%) |
Dec 07, 2021 | 19.78 | 20.66 | 19.57 | 19.94 | 1,044,920 | +0.43(+2.23%) |
Dec 06, 2021 | 19.17 | 20.70 | 18.58 | 19.51 | 467,786 | +0.52(+2.74%) |
Dec 03, 2021 | 19.74 | 19.75 | 18.84 | 18.99 | 365,249 | -0.74(-3.75%) |
Dec 02, 2021 | 19.59 | 19.62 | 19.14 | 19.73 | 409,595 | +0.31(+1.57%) |
Dec 01, 2021 | 20.53 | 20.74 | 19.20 | 19.42 | 530,119 | -0.58(-2.88%) |
Nov 30, 2021 | 20.87 | 21.60 | 19.92 | 20.00 | 1,004,590 | -1.11(-5.26%) |
Nov 29, 2021 | 23.34 | 23.76 | 21.06 | 21.11 | 465,378 | -2.15(-9.24%) |
Nov 26, 2021 | 23.01 | 23.56 | 21.75 | 23.26 | 422,321 | -0.46(-1.94%) |
Nov 24, 2021 | 22.98 | 23.87 | 22.63 | 23.72 | 524,222 | +0.66(+2.87%) |
Nov 23, 2021 | 24.08 | 24.76 | 22.64 | 23.06 | 393,474 | -0.87(-3.64%) |
Nov 22, 2021 | 22.97 | 24.21 | 22.52 | 23.93 | 655,733 | +0.98(+4.25%) |
Nov 19, 2021 | 24.15 | 24.23 | 22.80 | 22.95 | 485,589 | -1.25(-5.15%) |
Nov 18, 2021 | 25.37 | 24.20 | 23.89 | 24.20 | 543,959 | -1.03(-4.08%) |
Nov 17, 2021 | 24.85 | 25.87 | 24.74 | 25.23 | 468,241 | -0.77(-2.96%) |
Nov 16, 2021 | 25.88 | 26.52 | 25.11 | 26.00 | 459,317 | +0.10(+0.39%) |
Nov 15, 2021 | 27.28 | 27.30 | 25.66 | 25.90 | 300,218 | -1.30(-4.78%) |
Nov 12, 2021 | 27.41 | 27.52 | 26.88 | 27.20 | 257,746 | +0.07(+0.26%) |
Nov 11, 2021 | 27.27 | 27.89 | 26.70 | 27.13 | 243,060 | -0.15(-0.55%) |
Nov 10, 2021 | 28.03 | 27.28 | 938,526 | -1.28(-4.48%) | ||
Nov 09, 2021 | 30.74 | 31.61 | 28.27 | 28.56 | 900,165 | -5.45(-16.02%) |
Nov 08, 2021 | 35.49 | 35.80 | 33.74 | 34.01 | 324,527 | -1.47(-4.14%) |
Nov 05, 2021 | 35.05 | 36.49 | 34.99 | 35.48 | 219,684 | +0.72(+2.07%) |
Nov 04, 2021 | 36.54 | 36.63 | 34.67 | 34.76 | 188,908 | -1.85(-5.05%) |
Nov 03, 2021 | 36.97 | 36.97 | 35.88 | 36.61 | 317,140 | -0.16(-0.44%) |
Nov 02, 2021 | 35.73 | 36.80 | 35.34 | 36.77 | 183,708 | +1.20(+3.37%) |
Nov 01, 2021 | 35.28 | 36.11 | 35.08 | 35.57 | 132,461 | +0.49(+1.40%) |
Oct 29, 2021 | 34.85 | 35.18 | 33.38 | 35.08 | 126,314 | +0.22(+0.63%) |
Oct 28, 2021 | 34.15 | 34.89 | 34.08 | 34.86 | 98,814 | +0.71(+2.08%) |
Oct 27, 2021 | 33.83 | 34.41 | 33.40 | 34.15 | 102,843 | +0.15(+0.44%) |
Oct 26, 2021 | 34.07 | 33.88 | 34.00 | 130,815 | -0.06(-0.18%) | |
Oct 25, 2021 | 33.81 | 34.06 | 85,221 | +0.18(+0.53%) | ||
Oct 22, 2021 | 33.98 | 34.02 | 33.41 | 33.88 | 86,911 | -0.08(-0.24%) |
Oct 21, 2021 | 34.05 | 34.46 | 33.85 | 33.96 | 130,371 | +0.08(+0.24%) |
Oct 20, 2021 | 33.51 | 33.98 | 33.34 | 33.88 | 79,139 | +0.51(+1.53%) |
Oct 19, 2021 | 33.21 | 34.34 | 33.21 | 33.37 | 69,824 | +0.30(+0.91%) |
Oct 18, 2021 | 33.31 | 33.31 | 32.63 | 33.07 | 122,430 | -0.45(-1.34%) |
Oct 15, 2021 | 33.73 | 34.04 | 33.47 | 33.52 | 147,940 | +0.30(+0.90%) |
Oct 14, 2021 | 32.35 | 33.28 | 32.35 | 33.22 | 128,420 | +1.10(+3.42%) |
Oct 13, 2021 | 31.67 | 32.43 | 31.53 | 32.12 | 121,178 | +0.28(+0.88%) |
Oct 12, 2021 | 31.50 | 32.13 | 31.20 | 31.84 | 91,793 | +0.41(+1.30%) |
Oct 11, 2021 | 32.28 | 32.88 | 31.40 | 31.43 | 140,336 | -0.97(-2.99%) |
Oct 08, 2021 | 33.13 | 33.20 | 32.27 | 32.40 | 145,090 | -0.80(-2.41%) |
Oct 07, 2021 | 32.67 | 33.58 | 32.22 | 33.20 | 276,181 | +0.71(+2.19%) |
Oct 06, 2021 | 32.79 | 33.13 | 31.76 | 32.49 | 339,896 | -0.50(-1.52%) |
Oct 05, 2021 | 32.32 | 33.27 | 31.57 | 32.99 | 229,627 | +0.44(+1.35%) |
Oct 04, 2021 | 33.73 | 33.73 | 32.30 | 32.55 | 147,760 | -1.25(-3.70%) |
Oct 01, 2021 | 32.98 | 35.01 | 32.94 | 33.80 | 193,052 | +0.97(+2.95%) |
Sep 30, 2021 | 33.68 | 34.76 | 32.70 | 32.83 | 200,228 | -0.64(-1.91%) |
Sep 29, 2021 | 33.43 | 33.66 | 33.19 | 33.47 | 319,690 | +0.20(+0.60%) |
Sep 28, 2021 | 33.20 | 33.49 | 32.93 | 33.27 | 239,659 | -0.08(-0.24%) |
Sep 27, 2021 | 33.23 | 33.86 | 33.02 | 33.35 | 146,638 | +0.01(+0.03%) |
Sep 24, 2021 | 33.92 | 34.83 | 33.27 | 33.34 | 124,048 | -0.53(-1.56%) |
Sep 23, 2021 | 34.00 | 34.12 | 33.61 | 33.87 | 181,960 | -0.24(-0.70%) |
Sep 22, 2021 | 33.79 | 34.44 | 32.52 | 34.11 | 304,189 | -0.61(-1.76%) |
Sep 21, 2021 | 35.31 | 35.59 | 34.66 | 34.72 | 152,549 | -0.52(-1.48%) |
Sep 20, 2021 | 36.10 | 36.55 | 34.89 | 35.24 | 224,612 | -1.35(-3.69%) |
Sep 17, 2021 | 36.56 | 36.88 | 35.55 | 36.59 | 622,985 | +0.32(+0.88%) |
Sep 16, 2021 | 35.85 | 36.31 | 35.30 | 36.27 | 136,576 | +0.45(+1.26%) |
Sep 15, 2021 | 35.17 | 36.03 | 34.96 | 35.82 | 158,967 | +0.66(+1.88%) |
Sep 14, 2021 | 35.21 | 35.49 | 34.94 | 35.16 | 93,122 | +0.10(+0.29%) |
Sep 13, 2021 | 35.46 | 35.63 | 34.71 | 35.06 | 119,043 | -0.19(-0.54%) |
Sep 10, 2021 | 35.82 | 35.86 | 35.20 | 35.25 | 194,229 | -0.51(-1.43%) |
Sep 09, 2021 | 36.58 | 36.69 | 35.73 | 35.76 | 107,637 | -0.78(-2.13%) |
Sep 08, 2021 | 36.22 | 36.74 | 36.05 | 36.54 | 101,715 | +0.39(+1.08%) |
Sep 07, 2021 | 36.12 | 36.26 | 35.21 | 36.15 | 114,117 | +0.03(+0.08%) |
Sep 03, 2021 | 36.69 | 36.69 | 35.88 | 36.12 | 139,912 | -0.65(-1.77%) |
Sep 02, 2021 | 36.89 | 37.58 | 36.25 | 36.77 | 122,004 | +0.07(+0.19%) |
Sep 01, 2021 | 35.75 | 36.74 | 35.47 | 36.70 | 112,567 | +0.91(+2.54%) |
Aug 31, 2021 | 35.22 | 35.95 | 35.08 | 35.79 | 159,089 | +0.72(+2.05%) |
Aug 30, 2021 | 35.39 | 36.07 | 34.92 | 35.07 | 321,492 | -0.31(-0.88%) |
Aug 27, 2021 | 35.08 | 35.53 | 35.01 | 35.38 | 232,457 | +0.34(+0.97%) |
Aug 26, 2021 | 35.37 | 36.05 | 34.93 | 35.04 | 232,561 | -0.47(-1.32%) |
Aug 25, 2021 | 36.29 | 36.52 | 35.18 | 35.51 | 390,552 | -0.68(-1.88%) |
Aug 24, 2021 | 36.65 | 36.81 | 36.17 | 36.19 | 266,737 | -0.40(-1.09%) |
Aug 23, 2021 | 36.86 | 36.86 | 35.89 | 36.59 | 175,540 | -0.07(-0.19%) |
Aug 20, 2021 | 36.00 | 37.12 | 35.96 | 36.66 | 466,107 | +0.48(+1.33%) |
Aug 19, 2021 | 35.92 | 36.35 | 35.77 | 36.18 | 123,515 | +0.16(+0.44%) |
Aug 18, 2021 | 36.78 | 38.52 | 35.88 | 36.02 | 177,376 | -0.76(-2.07%) |
Aug 17, 2021 | 36.63 | 37.65 | 36.63 | 36.78 | 107,219 | +0.09(+0.25%) |
Aug 16, 2021 | 36.08 | 36.72 | 35.57 | 36.69 | 109,770 | +0.62(+1.72%) |
Aug 13, 2021 | 36.57 | 36.87 | 35.85 | 36.07 | 139,934 | -0.52(-1.42%) |
Aug 12, 2021 | 35.97 | 37.28 | 35.71 | 36.59 | 153,258 | +0.53(+1.47%) |
Aug 11, 2021 | 36.48 | 36.48 | 35.58 | 36.06 | 202,881 | -0.42(-1.15%) |
Aug 10, 2021 | 38.36 | 38.36 | 36.43 | 36.48 | 169,811 | -1.54(-4.05%) |
Aug 09, 2021 | 38.68 | 38.99 | 37.75 | 38.02 | 135,379 | -0.93(-2.39%) |
Aug 06, 2021 | 39.32 | 39.37 | 38.16 | 38.95 | 150,062 | -0.43(-1.09%) |
Aug 05, 2021 | 37.99 | 40.38 | 37.99 | 39.38 | 330,250 | +1.44(+3.80%) |
Aug 04, 2021 | 37.08 | 38.44 | 36.58 | 37.94 | 261,283 | +0.37(+0.98%) |
Aug 03, 2021 | 38.17 | 39.25 | 36.97 | 37.57 | 194,225 | -0.67(-1.75%) |
Aug 02, 2021 | 40.33 | 40.36 | 38.07 | 38.24 | 368,899 | -2.05(-5.09%) |
Jul 30, 2021 | 40.82 | 41.11 | 40.12 | 40.29 | 343,944 | -0.54(-1.32%) |
Jul 29, 2021 | 40.98 | 41.37 | 40.53 | 40.83 | 199,414 | -0.11(-0.27%) |
Jul 28, 2021 | 40.05 | 41.09 | 39.67 | 40.94 | 267,472 | +1.04(+2.61%) |
Jul 27, 2021 | 39.19 | 40.05 | 39.07 | 39.90 | 444,787 | +0.68(+1.73%) |
Jul 26, 2021 | 39.38 | 39.58 | 39.05 | 39.22 | 104,054 | -0.02(-0.05%) |
Jul 23, 2021 | 38.67 | 39.49 | 38.15 | 39.24 | 107,809 | +0.49(+1.26%) |
Jul 22, 2021 | 38.66 | 39.21 | 38.66 | 38.75 | 126,838 | -0.02(-0.05%) |
Jul 21, 2021 | 38.30 | 39.24 | 37.80 | 38.77 | 155,419 | +0.74(+1.95%) |
Jul 20, 2021 | 36.57 | 38.58 | 36.42 | 38.03 | 287,713 | +1.52(+4.16%) |
Jul 19, 2021 | 36.85 | 37.31 | 36.05 | 36.51 | 355,073 | +0.03(+0.08%) |
Jul 16, 2021 | 36.23 | 37.05 | 35.98 | 36.48 | 412,113 | +0.48(+1.33%) |
Jul 15, 2021 | 38.99 | 39.10 | 33.56 | 36.00 | 1,262,107 | -3.21(-8.19%) |
Jul 14, 2021 | 41.02 | 41.26 | 39.19 | 39.21 | 249,771 | -1.93(-4.69%) |
Jul 13, 2021 | 42.27 | 42.33 | 41.10 | 41.14 | 254,615 | -1.20(-2.83%) |
Jul 12, 2021 | 42.99 | 43.18 | 41.84 | 42.34 | 168,175 | -0.66(-1.53%) |
Jul 09, 2021 | 42.76 | 43.37 | 42.76 | 43.00 | 93,392 | +0.26(+0.61%) |
Jul 08, 2021 | 41.68 | 42.37 | 42.37 | 42.74 | 144,685 | -0.13(-0.30%) |
Jul 07, 2021 | 42.35 | 43.28 | 42.22 | 42.87 | 160,669 | +0.33(+0.78%) |
Jul 06, 2021 | 42.70 | 42.70 | 41.80 | 42.54 | 115,299 | -0.12(-0.28%) |
Jul 02, 2021 | 42.68 | 43.09 | 42.20 | 42.66 | 99,899 | +0.11(+0.26%) |
Jul 01, 2021 | 42.80 | 43.37 | 42.49 | 42.55 | 91,943 | -0.10(-0.23%) |
Jun 30, 2021 | 42.67 | 42.84 | 42.15 | 42.65 | 158,303 | -0.18(-0.42%) |
Jun 29, 2021 | 42.99 | 43.00 | 42.16 | 42.83 | 102,090 | -0.20(-0.46%) |
Jun 28, 2021 | 44.14 | 44.41 | 42.50 | 43.03 | 251,396 | -1.00(-2.27%) |
Jun 25, 2021 | 43.79 | 44.57 | 43.34 | 44.03 | 548,472 | +0.26(+0.59%) |
Jun 24, 2021 | 44.22 | 44.52 | 43.21 | 43.77 | 397,310 | -0.12(-0.27%) |
Jun 23, 2021 | 44.25 | 44.25 | 42.75 | 43.89 | 217,134 | +0.77(+1.79%) |
Jun 22, 2021 | 43.47 | 43.47 | 42.00 | 43.12 | 192,193 | +0.79(+1.87%) |
Jun 21, 2021 | 41.77 | 42.39 | 40.69 | 42.33 | 147,781 | +0.67(+1.61%) |
Jun 18, 2021 | 41.20 | 41.91 | 40.75 | 41.66 | 399,344 | +0.40(+0.97%) |
Jun 17, 2021 | 40.64 | 41.31 | 40.16 | 41.26 | 141,412 | +0.54(+1.33%) |
Jun 16, 2021 | 40.11 | 40.78 | 39.82 | 40.72 | 107,269 | +0.67(+1.67%) |
Jun 15, 2021 | 39.97 | 40.17 | 39.25 | 40.05 | 136,907 | +0.21(+0.53%) |
Jun 14, 2021 | 39.60 | 40.03 | 38.97 | 39.84 | 112,817 | +0.31(+0.78%) |
Jun 11, 2021 | 40.13 | 40.13 | 39.36 | 39.53 | 59,141 | -0.37(-0.93%) |
Jun 10, 2021 | 39.50 | 39.95 | 39.12 | 39.90 | 88,841 | +0.55(+1.40%) |
Jun 09, 2021 | 39.41 | 39.69 | 38.94 | 39.35 | 93,827 | +0.17(+0.43%) |
Jun 08, 2021 | 39.10 | 39.33 | 38.70 | 39.18 | 76,793 | +0.32(+0.82%) |
Jun 07, 2021 | 38.16 | 39.07 | 38.16 | 38.86 | 97,113 | +0.74(+1.94%) |
Jun 04, 2021 | 37.37 | 38.41 | 37.37 | 38.12 | 104,177 | +0.76(+2.03%) |
Jun 03, 2021 | 37.37 | 37.51 | 36.58 | 37.36 | 158,618 | -0.19(-0.51%) |
Jun 02, 2021 | 38.54 | 38.54 | 37.36 | 37.55 | 703,898 | -0.81(-2.11%) |