Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.07 | 29.32 | 28.47 | 29.00 | 64,232 | +0.35(+1.22%) |
May 27, 2022 | 28.57 | 28.75 | 28.50 | 28.65 | 14,089 | +0.32(+1.12%) |
May 26, 2022 | 27.88 | 28.33 | 27.88 | 28.33 | 14,449 | +0.56(+2.03%) |
May 25, 2022 | 27.49 | 27.92 | 27.49 | 27.77 | 33,090 | +0.35(+1.28%) |
May 24, 2022 | 27.51 | 27.51 | 27.18 | 27.41 | 15,657 | -0.47(-1.69%) |
May 23, 2022 | 27.61 | 27.94 | 27.61 | 27.89 | 10,748 | +0.19(+0.68%) |
May 20, 2022 | 27.95 | 27.95 | 27.31 | 27.70 | 10,763 | -0.17(-0.61%) |
May 19, 2022 | 27.62 | 28.01 | 27.53 | 27.87 | 17,123 | +0.85(+3.13%) |
May 18, 2022 | 27.51 | 27.51 | 27.02 | 27.02 | 21,939 | -0.61(-2.20%) |
May 17, 2022 | 27.56 | 27.75 | 27.38 | 27.63 | 13,726 | +0.80(+3.00%) |
May 16, 2022 | 27.01 | 27.02 | 26.71 | 26.82 | 17,939 | +0.08(+0.29%) |
May 13, 2022 | 26.40 | 26.85 | 26.40 | 26.75 | 19,306 | +0.72(+2.76%) |
May 12, 2022 | 25.98 | 26.18 | 25.74 | 26.03 | 18,500 | -0.18(-0.68%) |
May 11, 2022 | 26.27 | 26.55 | 26.09 | 26.21 | 25,716 | -0.44(-1.67%) |
May 10, 2022 | 26.82 | 26.82 | 26.34 | 26.65 | 24,571 | +0.48(+1.85%) |
May 09, 2022 | 27.15 | 27.19 | 26.02 | 26.17 | 34,516 | -1.51(-5.45%) |
May 06, 2022 | 28.09 | 28.09 | 27.37 | 27.68 | 29,402 | -0.86(-3.03%) |
May 05, 2022 | 26.98 | 29.08 | 26.98 | 28.54 | 28,286 | +0.62(+2.20%) |
May 04, 2022 | 27.13 | 28.10 | 26.94 | 27.93 | 45,532 | +0.65(+2.38%) |
May 03, 2022 | 27.13 | 27.30 | 27.00 | 27.28 | 40,982 | +0.76(+2.87%) |
May 02, 2022 | 26.79 | 26.82 | 26.07 | 26.52 | 48,737 | -0.14(-0.51%) |
Apr 29, 2022 | 27.09 | 27.12 | 26.65 | 26.65 | 25,127 | -0.66(-2.41%) |
Apr 28, 2022 | 26.97 | 27.53 | 26.76 | 27.31 | 32,325 | +0.52(+1.95%) |
Apr 27, 2022 | 26.94 | 27.11 | 26.72 | 26.79 | 22,213 | +0.20(+0.74%) |
Apr 26, 2022 | 27.13 | 27.13 | 26.54 | 26.59 | 20,644 | -1.06(-3.83%) |
Apr 25, 2022 | 27.54 | 27.90 | 27.28 | 27.65 | 23,151 | -0.35(-1.26%) |
Apr 22, 2022 | 28.22 | 28.22 | 27.95 | 28.00 | 20,370 | +0.00(+0.00%) |
Apr 21, 2022 | 28.52 | 28.66 | 27.88 | 28.00 | 22,764 | -0.26(-0.91%) |
Apr 20, 2022 | 28.30 | 28.40 | 28.15 | 28.26 | 18,208 | -0.26(-0.90%) |
Apr 19, 2022 | 28.42 | 28.62 | 28.42 | 28.52 | 16,195 | +0.46(+1.65%) |
Apr 18, 2022 | 28.00 | 28.42 | 27.92 | 28.06 | 12,334 | +0.17(+0.61%) |
Apr 14, 2022 | 28.41 | 28.41 | 27.80 | 27.89 | 18,069 | -0.54(-1.90%) |
Apr 13, 2022 | 28.13 | 28.55 | 28.13 | 28.42 | 19,946 | +0.42(+1.50%) |
Apr 12, 2022 | 28.36 | 28.42 | 27.77 | 28.00 | 27,679 | -0.43(-1.50%) |
Apr 11, 2022 | 28.27 | 28.47 | 28.12 | 28.43 | 21,858 | -0.06(-0.20%) |
Apr 08, 2022 | 29.37 | 29.47 | 28.42 | 28.49 | 32,081 | -0.69(-2.36%) |
Apr 07, 2022 | 29.55 | 29.55 | 29.18 | 29.18 | 9,635 | -0.71(-2.37%) |
Apr 06, 2022 | 29.54 | 30.01 | 29.54 | 29.89 | 25,041 | +0.32(+1.10%) |
Apr 05, 2022 | 30.01 | 30.13 | 29.52 | 29.56 | 10,722 | -0.52(-1.73%) |
Apr 04, 2022 | 30.04 | 30.47 | 30.04 | 30.08 | 13,516 | -0.03(-0.11%) |
Apr 01, 2022 | 30.51 | 30.51 | 29.77 | 30.12 | 11,507 | -0.27(-0.87%) |
Mar 31, 2022 | 30.52 | 30.61 | 30.32 | 30.38 | 6,844 | -0.10(-0.34%) |
Mar 30, 2022 | 30.86 | 31.00 | 30.48 | 30.48 | 12,801 | -0.61(-1.95%) |
Mar 29, 2022 | 30.99 | 31.10 | 30.66 | 31.09 | 8,266 | +0.31(+1.00%) |
Mar 28, 2022 | 30.85 | 30.87 | 30.52 | 30.78 | 9,366 | -0.07(-0.22%) |
Mar 25, 2022 | 31.19 | 31.20 | 30.62 | 30.85 | 8,028 | -0.48(-1.53%) |
Mar 24, 2022 | 30.86 | 31.33 | 30.86 | 31.33 | 12,003 | +0.59(+1.92%) |
Mar 23, 2022 | 30.89 | 31.01 | 30.70 | 30.74 | 14,733 | -0.61(-1.94%) |
Mar 22, 2022 | 31.42 | 31.47 | 31.21 | 31.35 | 22,221 | +0.21(+0.69%) |
Mar 21, 2022 | 31.58 | 31.58 | 31.00 | 31.13 | 17,940 | -0.29(-0.93%) |
Mar 18, 2022 | 31.36 | 31.53 | 31.17 | 31.43 | 21,117 | +0.03(+0.11%) |
Mar 17, 2022 | 31.03 | 31.47 | 30.93 | 31.39 | 33,889 | +0.43(+1.38%) |
Mar 16, 2022 | 30.61 | 31.01 | 30.22 | 30.96 | 20,723 | +0.27(+0.86%) |
Mar 15, 2022 | 30.18 | 30.70 | 29.94 | 30.70 | 24,587 | +0.32(+1.07%) |
Mar 14, 2022 | 30.89 | 31.01 | 30.36 | 30.37 | 25,380 | -0.16(-0.53%) |
Mar 11, 2022 | 31.07 | 31.07 | 30.53 | 30.54 | 27,361 | -0.08(-0.25%) |
Mar 10, 2022 | 30.48 | 30.66 | 30.21 | 30.61 | 13,661 | -0.57(-1.84%) |
Mar 09, 2022 | 30.77 | 31.25 | 30.77 | 31.19 | 21,544 | +1.09(+3.61%) |
Mar 08, 2022 | 30.04 | 30.60 | 29.78 | 30.10 | 34,040 | +0.54(+1.82%) |
Mar 07, 2022 | 30.55 | 30.55 | 29.46 | 29.56 | 29,710 | -1.31(-4.24%) |
Mar 04, 2022 | 31.25 | 31.34 | 30.61 | 30.87 | 25,966 | -0.51(-1.63%) |
Mar 03, 2022 | 31.53 | 31.99 | 31.26 | 31.38 | 20,232 | -0.09(-0.27%) |
Mar 02, 2022 | 31.13 | 31.56 | 31.10 | 31.47 | 16,143 | +0.64(+2.08%) |
Mar 01, 2022 | 31.51 | 31.51 | 30.57 | 30.83 | 28,936 | -1.18(-3.69%) |
Feb 28, 2022 | 31.65 | 32.19 | 31.59 | 32.01 | 25,351 | -0.27(-0.85%) |
Feb 25, 2022 | 31.86 | 32.29 | 31.70 | 32.28 | 53,245 | +3.63(+12.69%) |
Feb 24, 2022 | 28.22 | 29.00 | 26.94 | 28.65 | 34,158 | -0.55(-1.87%) |
Feb 23, 2022 | 29.77 | 29.77 | 28.97 | 29.19 | 27,527 | -0.21(-0.73%) |
Feb 22, 2022 | 29.38 | 29.61 | 29.14 | 29.41 | 32,088 | -0.10(-0.35%) |
Feb 18, 2022 | 29.51 | 0 | +0.36(+1.23%) | |||
Feb 17, 2022 | 29.48 | 29.58 | 29.15 | 29.15 | 12,599 | +0.15(+0.50%) |
Feb 16, 2022 | 28.61 | 29.01 | 28.61 | 29.01 | 7,712 | +0.24(+0.83%) |
Feb 15, 2022 | 28.48 | 28.93 | 28.48 | 28.77 | 8,899 | +0.50(+1.79%) |
Feb 14, 2022 | 28.35 | 28.57 | 27.94 | 28.26 | 24,907 | -0.14(-0.48%) |
Feb 11, 2022 | 29.32 | 29.48 | 28.38 | 28.40 | 15,551 | -0.87(-2.98%) |
Feb 10, 2022 | 29.24 | 30.06 | 29.24 | 29.27 | 28,474 | -0.04(-0.15%) |
Feb 09, 2022 | 29.08 | 29.46 | 28.89 | 29.31 | 23,439 | +0.41(+1.42%) |
Feb 08, 2022 | 28.22 | 28.91 | 28.22 | 28.90 | 19,484 | +0.78(+2.77%) |
Feb 07, 2022 | 28.29 | 28.35 | 28.01 | 28.12 | 13,463 | -0.28(-0.99%) |
Feb 04, 2022 | 28.28 | 28.51 | 28.02 | 28.41 | 10,537 | +0.17(+0.61%) |
Feb 03, 2022 | 28.44 | 28.56 | 28.18 | 28.24 | 18,117 | -0.65(-2.25%) |
Feb 02, 2022 | 28.82 | 28.89 | 28.57 | 28.89 | 7,732 | +0.32(+1.14%) |
Feb 01, 2022 | 28.42 | 28.63 | 28.04 | 28.56 | 31,296 | +0.16(+0.57%) |
Jan 31, 2022 | 27.34 | 28.40 | 33,157 | +1.67(+6.24%) | ||
Jan 28, 2022 | 26.65 | 26.85 | 25.84 | 26.73 | 24,056 | -0.03(-0.13%) |
Jan 27, 2022 | 27.88 | 28.04 | 26.76 | 26.76 | 29,825 | -1.13(-4.05%) |
Jan 26, 2022 | 28.24 | 28.42 | 27.73 | 27.89 | 25,890 | +0.15(+0.55%) |
Jan 25, 2022 | 27.79 | 28.09 | 27.57 | 27.74 | 47,514 | -0.87(-3.05%) |
Jan 24, 2022 | 28.42 | 28.65 | 27.60 | 28.61 | 43,806 | -0.16(-0.56%) |
Jan 21, 2022 | 28.87 | 29.47 | 28.59 | 28.77 | 69,494 | -0.44(-1.49%) |
Jan 20, 2022 | 29.32 | 29.93 | 29.14 | 29.21 | 53,392 | -0.12(-0.41%) |
Jan 19, 2022 | 29.62 | 29.74 | 29.18 | 29.33 | 35,845 | -0.56(-1.86%) |
Jan 18, 2022 | 30.15 | 30.15 | 29.75 | 29.89 | 30,557 | -0.77(-2.51%) |
Jan 14, 2022 | 30.66 | 0 | -0.80(-2.53%) | |||
Jan 13, 2022 | 31.56 | 31.80 | 31.30 | 31.45 | 64,294 | +0.86(+2.82%) |
Jan 12, 2022 | 29.48 | 30.59 | 29.48 | 30.59 | 113,440 | +1.31(+4.47%) |
Jan 11, 2022 | 28.79 | 29.32 | 28.79 | 29.28 | 20,730 | +0.84(+2.95%) |
Jan 10, 2022 | 28.81 | 28.81 | 28.01 | 28.44 | 21,435 | -0.32(-1.13%) |
Jan 07, 2022 | 29.18 | 29.18 | 28.51 | 28.77 | 27,172 | -0.97(-3.25%) |
Jan 06, 2022 | 29.77 | 29.96 | 29.58 | 29.73 | 19,803 | +0.50(+1.70%) |
Jan 05, 2022 | 29.80 | 29.98 | 29.20 | 29.24 | 23,078 | -0.44(-1.47%) |
Jan 04, 2022 | 29.93 | 29.93 | 29.35 | 29.67 | 22,291 | -0.20(-0.66%) |
Jan 03, 2022 | 29.82 | 29.90 | 29.49 | 29.87 | 33,248 | -0.17(-0.57%) |
Dec 31, 2021 | 30.10 | 30.19 | 29.92 | 30.04 | 10,986 | -0.05(-0.17%) |
Dec 30, 2021 | 30.17 | 30.23 | 29.96 | 30.09 | 13,303 | -0.08(-0.26%) |
Dec 29, 2021 | 29.98 | 30.19 | 29.95 | 30.17 | 15,382 | +0.19(+0.63%) |
Dec 28, 2021 | 30.08 | 30.19 | 29.79 | 29.98 | 26,577 | -0.57(-1.88%) |
Dec 27, 2021 | 29.91 | 30.55 | 29.90 | 30.55 | 36,111 | +0.92(+3.12%) |
Dec 23, 2021 | 29.76 | 29.90 | 29.76 | 29.63 | 14,915 | -0.03(-0.09%) |
Dec 22, 2021 | 29.30 | 29.77 | 29.22 | 29.66 | 24,351 | +0.36(+1.23%) |
Dec 21, 2021 | 28.83 | 29.30 | 28.76 | 29.30 | 25,070 | +1.04(+3.69%) |
Dec 20, 2021 | 28.22 | 28.36 | 27.94 | 28.25 | 40,137 | +0.05(+0.18%) |
Dec 17, 2021 | 28.14 | 28.41 | 28.04 | 28.20 | 22,945 | +0.25(+0.89%) |
Dec 16, 2021 | 28.34 | 28.67 | 27.79 | 27.95 | 34,175 | -0.15(-0.52%) |
Dec 15, 2021 | 27.64 | 28.16 | 27.64 | 28.10 | 28,580 | +0.61(+2.21%) |
Dec 14, 2021 | 27.65 | 27.72 | 27.21 | 27.49 | 26,231 | -0.50(-1.80%) |
Dec 13, 2021 | 28.56 | 28.56 | 27.92 | 28.00 | 14,522 | -0.56(-1.98%) |
Dec 10, 2021 | 28.63 | 28.70 | 28.27 | 28.56 | 18,522 | +0.37(+1.30%) |
Dec 09, 2021 | 28.69 | 28.75 | 28.14 | 28.19 | 27,929 | -0.80(-2.77%) |
Dec 08, 2021 | 29.13 | 29.25 | 28.90 | 29.00 | 21,368 | -0.15(-0.53%) |
Dec 07, 2021 | 29.05 | 29.37 | 29.04 | 29.15 | 27,695 | +0.25(+0.86%) |
Dec 06, 2021 | 28.77 | 29.03 | 28.56 | 28.90 | 28,232 | +0.44(+1.56%) |
Dec 03, 2021 | 28.59 | 28.70 | 28.17 | 28.46 | 24,991 | +0.33(+1.19%) |
Dec 02, 2021 | 28.14 | 28.29 | 27.79 | 28.12 | 30,449 | -0.18(-0.63%) |
Dec 01, 2021 | 28.42 | 28.86 | 28.21 | 28.30 | 23,694 | +0.21(+0.76%) |
Nov 30, 2021 | 28.05 | 28.42 | 27.74 | 28.09 | 42,250 | +0.56(+2.02%) |
Nov 29, 2021 | 27.51 | 27.58 | 27.17 | 27.53 | 35,965 | +0.32(+1.16%) |
Nov 26, 2021 | 28.08 | 28.14 | 27.16 | 27.22 | 26,471 | -1.48(-5.15%) |
Nov 24, 2021 | 28.38 | 28.75 | 28.29 | 28.70 | 26,981 | +0.47(+1.67%) |
Nov 23, 2021 | 28.42 | 28.53 | 28.10 | 28.23 | 140,678 | -0.73(-2.51%) |
Nov 22, 2021 | 29.12 | 29.32 | 28.88 | 28.95 | 20,785 | -0.03(-0.09%) |
Nov 19, 2021 | 29.12 | 29.14 | 28.98 | 28.98 | 24,738 | -0.69(-2.33%) |
Nov 18, 2021 | 29.80 | 29.67 | 29.60 | 29.67 | 47,858 | +0.03(+0.12%) |
Nov 17, 2021 | 29.39 | 29.79 | 29.39 | 29.64 | 45,245 | +1.27(+4.49%) |
Nov 16, 2021 | 28.69 | 28.69 | 28.00 | 28.36 | 53,420 | -0.46(-1.60%) |
Nov 15, 2021 | 29.07 | 29.07 | 28.43 | 28.83 | 60,169 | +0.73(+2.59%) |
Nov 12, 2021 | 28.21 | 28.36 | 28.03 | 28.10 | 12,620 | +0.12(+0.43%) |
Nov 11, 2021 | 28.16 | 28.35 | 27.95 | 27.98 | 22,381 | +0.07(+0.25%) |
Nov 10, 2021 | 28.33 | 27.82 | 27.91 | 29,113 | -0.74(-2.57%) | |
Nov 09, 2021 | 29.06 | 29.06 | 28.57 | 28.65 | 40,870 | -1.53(-5.07%) |
Nov 08, 2021 | 29.61 | 30.34 | 29.61 | 30.18 | 44,875 | +1.23(+4.25%) |
Nov 05, 2021 | 29.07 | 29.25 | 28.83 | 28.95 | 34,099 | +0.11(+0.39%) |
Nov 04, 2021 | 28.82 | 28.96 | 28.48 | 28.83 | 28,239 | +0.17(+0.60%) |
Nov 03, 2021 | 28.32 | 28.66 | 28.22 | 28.66 | 21,255 | +0.61(+2.16%) |
Nov 02, 2021 | 28.28 | 28.33 | 28.05 | 28.06 | 26,887 | -0.85(-2.93%) |
Nov 01, 2021 | 28.66 | 28.91 | 28.45 | 28.90 | 19,599 | +0.45(+1.59%) |
Oct 29, 2021 | 28.65 | 28.67 | 28.31 | 28.45 | 33,501 | -0.68(-2.35%) |
Oct 28, 2021 | 28.77 | 29.36 | 28.77 | 29.13 | 35,756 | +0.78(+2.74%) |
Oct 27, 2021 | 28.06 | 28.65 | 28.18 | 28.36 | 29,894 | +0.38(+1.34%) |
Oct 26, 2021 | 28.12 | 27.98 | 28,323 | -0.07(-0.24%) | ||
Oct 25, 2021 | 27.91 | 28.19 | 27.87 | 28.05 | 25,020 | +0.43(+1.55%) |
Oct 22, 2021 | 27.83 | 28.04 | 27.53 | 27.62 | 28,387 | -0.09(-0.31%) |
Oct 21, 2021 | 27.75 | 27.85 | 27.64 | 27.71 | 21,730 | -0.27(-0.95%) |
Oct 20, 2021 | 28.33 | 28.33 | 27.97 | 27.97 | 41,646 | -0.54(-1.89%) |
Oct 19, 2021 | 28.06 | 28.56 | 27.90 | 28.51 | 40,303 | +1.34(+4.94%) |
Oct 18, 2021 | 27.36 | 27.36 | 27.04 | 27.17 | 35,678 | -0.44(-1.61%) |
Oct 15, 2021 | 27.71 | 27.76 | 27.41 | 27.61 | 49,398 | +0.77(+2.87%) |
Oct 14, 2021 | 27.19 | 27.19 | 26.84 | 26.84 | 27,502 | +0.55(+2.08%) |
Oct 13, 2021 | 26.64 | 26.64 | 26.22 | 26.29 | 60,940 | -0.62(-2.29%) |
Oct 12, 2021 | 27.64 | 27.67 | 26.88 | 26.91 | 77,255 | -0.83(-2.99%) |
Oct 11, 2021 | 27.59 | 27.99 | 27.38 | 27.74 | 28,049 | +0.15(+0.53%) |
Oct 08, 2021 | 27.80 | 27.80 | 27.41 | 27.59 | 25,206 | -0.70(-2.48%) |
Oct 07, 2021 | 28.24 | 28.84 | 28.20 | 28.30 | 41,807 | +0.52(+1.88%) |
Oct 06, 2021 | 27.88 | 28.06 | 27.57 | 27.77 | 55,159 | -0.79(-2.75%) |
Oct 05, 2021 | 28.18 | 28.86 | 28.18 | 28.56 | 43,111 | +1.10(+4.02%) |
Oct 04, 2021 | 28.02 | 28.02 | 27.36 | 27.46 | 69,766 | -1.21(-4.23%) |
Oct 01, 2021 | 28.43 | 28.95 | 28.35 | 28.67 | 56,378 | -0.60(-2.05%) |
Sep 30, 2021 | 29.31 | 29.65 | 29.27 | 29.27 | 49,079 | +0.09(+0.32%) |
Sep 29, 2021 | 29.55 | 29.61 | 29.18 | 29.18 | 78,279 | -1.35(-4.43%) |
Sep 28, 2021 | 31.48 | 31.48 | 30.53 | 30.53 | 44,154 | -1.53(-4.77%) |
Sep 27, 2021 | 32.24 | 32.31 | 32.24 | 32.06 | 31,365 | -0.38(-1.16%) |
Sep 24, 2021 | 32.57 | 32.65 | 32.39 | 32.43 | 47,373 | -0.02(-0.05%) |
Sep 23, 2021 | 32.50 | 32.64 | 32.31 | 32.45 | 47,726 | -0.47(-1.43%) |
Sep 22, 2021 | 32.60 | 33.13 | 32.55 | 32.92 | 37,211 | +0.34(+1.05%) |
Sep 21, 2021 | 33.01 | 33.05 | 32.34 | 32.58 | 46,346 | -0.21(-0.63%) |
Sep 20, 2021 | 32.49 | 32.95 | 32.49 | 32.78 | 77,466 | -0.31(-0.93%) |
Sep 17, 2021 | 33.26 | 33.34 | 32.95 | 33.09 | 34,492 | -0.35(-1.05%) |
Sep 16, 2021 | 33.50 | 33.55 | 33.12 | 33.44 | 46,357 | -1.02(-2.95%) |
Sep 15, 2021 | 33.94 | 34.48 | 33.91 | 34.46 | 42,832 | +0.40(+1.18%) |
Sep 14, 2021 | 34.50 | 34.65 | 33.91 | 34.06 | 30,391 | -0.59(-1.70%) |
Sep 13, 2021 | 35.22 | 35.22 | 34.29 | 34.65 | 42,461 | -0.68(-1.92%) |
Sep 10, 2021 | 35.11 | 35.87 | 35.11 | 35.33 | 40,458 | +0.94(+2.72%) |
Sep 09, 2021 | 34.20 | 34.64 | 34.08 | 34.39 | 58,777 | +1.12(+3.37%) |
Sep 08, 2021 | 33.88 | 33.88 | 32.92 | 33.27 | 81,236 | -1.93(-5.49%) |
Sep 07, 2021 | 35.71 | 35.74 | 34.89 | 35.20 | 79,045 | -2.76(-7.27%) |
Sep 03, 2021 | 37.31 | 38.24 | 37.27 | 37.97 | 76,077 | +2.09(+5.82%) |
Sep 02, 2021 | 36.21 | 36.21 | 35.57 | 35.88 | 55,822 | -1.29(-3.47%) |
Sep 01, 2021 | 36.70 | 37.38 | 36.70 | 37.17 | 46,825 | +0.77(+2.11%) |
Aug 31, 2021 | 36.15 | 36.56 | 35.97 | 36.40 | 37,084 | +0.44(+1.21%) |
Aug 30, 2021 | 35.45 | 36.14 | 35.45 | 35.97 | 55,005 | +0.79(+2.24%) |
Aug 27, 2021 | 34.88 | 35.43 | 34.82 | 35.18 | 28,743 | +0.34(+0.98%) |
Aug 26, 2021 | 34.61 | 35.01 | 34.53 | 34.84 | 22,048 | +0.51(+1.49%) |
Aug 25, 2021 | 34.08 | 34.55 | 34.08 | 34.32 | 29,319 | +0.24(+0.70%) |
Aug 24, 2021 | 34.28 | 34.28 | 33.96 | 34.08 | 20,771 | -0.37(-1.07%) |
Aug 23, 2021 | 34.01 | 34.56 | 34.01 | 34.45 | 30,591 | +1.19(+3.57%) |
Aug 20, 2021 | 33.29 | 33.52 | 32.98 | 33.26 | 55,623 | -0.47(-1.38%) |
Aug 19, 2021 | 33.00 | 33.95 | 32.72 | 33.73 | 98,791 | +0.18(+0.52%) |
Aug 18, 2021 | 33.29 | 34.20 | 33.29 | 33.55 | 46,753 | +1.82(+5.74%) |
Aug 17, 2021 | 32.24 | 32.24 | 31.48 | 31.73 | 87,715 | -1.78(-5.31%) |
Aug 16, 2021 | 33.91 | 33.91 | 33.31 | 33.51 | 72,314 | -1.46(-4.18%) |
Aug 13, 2021 | 35.06 | 35.24 | 34.65 | 34.97 | 25,325 | -0.47(-1.33%) |
Aug 12, 2021 | 35.62 | 35.66 | 34.91 | 35.44 | 68,920 | -0.09(-0.24%) |
Aug 11, 2021 | 33.82 | 35.65 | 33.50 | 35.53 | 157,846 | +1.14(+3.31%) |
Aug 10, 2021 | 33.67 | 36.62 | 32.32 | 34.39 | 108,194 | +0.56(+1.64%) |
Aug 09, 2021 | 33.69 | 33.84 | 33.02 | 33.84 | 75,357 | -0.44(-1.30%) |
Aug 06, 2021 | 34.34 | 34.62 | 33.95 | 34.28 | 44,270 | -0.55(-1.57%) |
Aug 05, 2021 | 34.53 | 34.91 | 34.47 | 34.83 | 75,844 | +1.35(+4.03%) |
Aug 04, 2021 | 33.47 | 33.70 | 33.06 | 33.48 | 86,074 | +0.40(+1.19%) |
Aug 03, 2021 | 32.70 | 33.24 | 32.70 | 33.08 | 71,600 | +1.61(+5.10%) |
Aug 02, 2021 | 31.69 | 31.81 | 31.43 | 31.48 | 48,736 | -0.16(-0.49%) |
Jul 30, 2021 | 31.57 | 31.69 | 31.29 | 31.63 | 44,261 | +0.61(+1.96%) |
Jul 29, 2021 | 30.58 | 31.12 | 30.58 | 31.02 | 51,433 | +0.36(+1.18%) |
Jul 28, 2021 | 30.02 | 30.81 | 30.02 | 30.66 | 36,094 | +0.39(+1.28%) |
Jul 27, 2021 | 30.66 | 30.66 | 29.97 | 30.27 | 34,166 | -0.96(-3.08%) |
Jul 26, 2021 | 30.39 | 31.34 | 30.39 | 31.24 | 26,343 | +1.15(+3.83%) |
Jul 23, 2021 | 30.00 | 30.15 | 29.79 | 30.09 | 17,366 | -0.27(-0.90%) |
Jul 22, 2021 | 30.63 | 30.63 | 30.28 | 30.36 | 36,509 | -0.51(-1.65%) |
Jul 21, 2021 | 30.36 | 30.99 | 30.33 | 30.87 | 33,708 | +0.86(+2.88%) |
Jul 20, 2021 | 29.44 | 30.09 | 29.00 | 30.00 | 42,658 | -0.95(-3.06%) |
Jul 19, 2021 | 30.74 | 31.10 | 30.62 | 30.95 | 33,770 | -0.91(-2.84%) |
Jul 16, 2021 | 32.09 | 32.10 | 31.69 | 31.86 | 59,621 | +0.47(+1.49%) |
Jul 15, 2021 | 31.72 | 31.72 | 31.29 | 31.39 | 32,085 | +0.49(+1.57%) |
Jul 14, 2021 | 30.69 | 30.92 | 30.46 | 30.90 | 25,913 | +0.58(+1.93%) |
Jul 13, 2021 | 30.41 | 30.41 | 30.13 | 30.32 | 6,186 | -0.02(-0.05%) |
Jul 12, 2021 | 29.95 | 30.33 | 29.88 | 30.33 | 35,188 | +0.68(+2.28%) |
Jul 09, 2021 | 29.63 | 29.72 | 29.14 | 29.66 | 11,256 | +0.25(+0.84%) |
Jul 08, 2021 | 29.18 | 29.47 | 29.09 | 29.41 | 15,745 | -0.43(-1.43%) |
Jul 07, 2021 | 29.93 | 30.03 | 29.67 | 29.84 | 51,760 | +1.24(+4.35%) |
Jul 06, 2021 | 28.72 | 28.72 | 28.32 | 28.60 | 18,029 | +0.21(+0.72%) |
Jul 02, 2021 | 28.32 | 28.40 | 28.09 | 28.39 | 20,639 | -0.01(-0.03%) |
Jul 01, 2021 | 28.32 | 28.40 | 28.09 | 28.40 | 14,803 | +0.42(+1.52%) |
Jun 30, 2021 | 28.05 | 28.08 | 27.82 | 27.97 | 17,313 | +0.06(+0.22%) |
Jun 29, 2021 | 27.90 | 27.92 | 27.74 | 27.91 | 15,364 | -0.38(-1.34%) |
Jun 28, 2021 | 28.26 | 28.29 | 28.01 | 28.29 | 12,134 | +0.35(+1.24%) |
Jun 25, 2021 | 28.35 | 28.35 | 27.82 | 27.95 | 11,831 | -0.44(-1.57%) |
Jun 24, 2021 | 28.17 | 28.39 | 28.06 | 28.39 | 16,983 | +0.40(+1.41%) |
Jun 23, 2021 | 27.67 | 28.27 | 27.67 | 27.99 | 12,708 | +0.51(+1.86%) |
Jun 22, 2021 | 27.92 | 27.92 | 27.25 | 27.48 | 22,419 | -0.30(-1.07%) |
Jun 21, 2021 | 27.91 | 27.91 | 27.66 | 27.78 | 15,454 | -0.18(-0.65%) |
Jun 18, 2021 | 28.27 | 28.45 | 27.96 | 27.96 | 23,227 | -1.20(-4.12%) |
Jun 17, 2021 | 28.82 | 29.24 | 28.82 | 29.16 | 26,651 | +0.74(+2.61%) |
Jun 16, 2021 | 28.69 | 28.69 | 28.33 | 28.42 | 13,832 | -0.10(-0.35%) |
Jun 15, 2021 | 28.68 | 28.73 | 28.48 | 28.52 | 24,950 | -0.15(-0.52%) |
Jun 14, 2021 | 28.36 | 28.83 | 28.19 | 28.67 | 15,219 | +0.33(+1.16%) |
Jun 11, 2021 | 28.28 | 28.36 | 28.18 | 28.34 | 12,384 | +0.15(+0.53%) |
Jun 10, 2021 | 28.43 | 28.43 | 28.03 | 28.19 | 18,930 | +0.00(+0.00%) |
Jun 09, 2021 | 28.34 | 28.36 | 28.08 | 28.19 | 15,329 | -0.37(-1.30%) |
Jun 08, 2021 | 28.66 | 28.81 | 28.41 | 28.56 | 32,077 | +1.00(+3.61%) |
Jun 07, 2021 | 27.45 | 27.57 | 27.34 | 27.57 | 27,164 | +0.31(+1.15%) |
Jun 04, 2021 | 27.17 | 27.26 | 26.93 | 27.25 | 13,018 | -0.26(-0.93%) |
Jun 03, 2021 | 27.45 | 27.78 | 27.25 | 27.51 | 12,106 | -0.36(-1.30%) |
Jun 02, 2021 | 27.65 | 27.87 | 27.61 | 27.87 | 33,498 | +0.83(+3.07%) |