Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.30 | 23.30 | 22.66 | 22.99 | 289,217 | -0.46(-1.96%) |
May 27, 2022 | 22.81 | 23.65 | 22.80 | 23.45 | 156,899 | +0.68(+2.99%) |
May 26, 2022 | 22.24 | 23.04 | 22.24 | 22.77 | 229,814 | +0.77(+3.50%) |
May 25, 2022 | 21.38 | 22.17 | 21.38 | 22.00 | 228,317 | +0.46(+2.14%) |
May 24, 2022 | 21.55 | 21.88 | 21.16 | 21.54 | 217,380 | -0.31(-1.42%) |
May 23, 2022 | 21.80 | 22.26 | 21.45 | 21.85 | 194,401 | +0.10(+0.46%) |
May 20, 2022 | 22.92 | 22.92 | 21.34 | 21.75 | 182,409 | -0.89(-3.93%) |
May 19, 2022 | 22.07 | 22.96 | 21.76 | 22.64 | 201,879 | +0.15(+0.67%) |
May 18, 2022 | 22.41 | 24.44 | 22.38 | 22.49 | 354,590 | -0.01(-0.04%) |
May 17, 2022 | 22.96 | 23.34 | 22.33 | 22.50 | 185,649 | -0.04(-0.18%) |
May 16, 2022 | 21.70 | 22.66 | 21.41 | 22.54 | 248,700 | +0.84(+3.87%) |
May 13, 2022 | 21.68 | 22.04 | 21.18 | 21.70 | 243,593 | +0.64(+3.04%) |
May 12, 2022 | 20.72 | 21.47 | 20.45 | 21.06 | 320,519 | +0.19(+0.91%) |
May 11, 2022 | 20.74 | 21.89 | 20.23 | 20.87 | 516,155 | +1.00(+5.03%) |
May 10, 2022 | 20.70 | 21.02 | 19.51 | 19.87 | 619,693 | -0.86(-4.15%) |
May 09, 2022 | 23.55 | 23.55 | 20.42 | 20.73 | 965,456 | -3.40(-14.09%) |
May 06, 2022 | 25.68 | 26.20 | 23.28 | 24.13 | 542,541 | -2.07(-7.90%) |
May 05, 2022 | 27.28 | 27.29 | 25.79 | 26.20 | 221,618 | -1.32(-4.80%) |
May 04, 2022 | 26.06 | 27.59 | 26.06 | 27.52 | 190,081 | +1.38(+5.28%) |
May 03, 2022 | 25.95 | 26.40 | 25.83 | 26.14 | 198,256 | +0.27(+1.04%) |
May 02, 2022 | 25.71 | 26.01 | 25.11 | 25.87 | 376,848 | +0.06(+0.23%) |
Apr 29, 2022 | 26.15 | 26.66 | 25.70 | 25.81 | 240,194 | -0.41(-1.56%) |
Apr 28, 2022 | 25.79 | 26.32 | 25.07 | 26.22 | 234,003 | +0.52(+2.02%) |
Apr 27, 2022 | 25.91 | 26.08 | 25.59 | 25.70 | 203,527 | -0.46(-1.76%) |
Apr 26, 2022 | 28.68 | 28.68 | 26.11 | 26.16 | 385,120 | -0.29(-1.10%) |
Apr 25, 2022 | 26.15 | 26.45 | 25.61 | 26.45 | 218,608 | +0.03(+0.11%) |
Apr 22, 2022 | 26.57 | 27.17 | 26.16 | 26.42 | 192,977 | -0.21(-0.79%) |
Apr 21, 2022 | 27.78 | 27.92 | 26.39 | 26.63 | 186,857 | -0.98(-3.55%) |
Apr 20, 2022 | 27.92 | 27.96 | 27.50 | 27.61 | 93,768 | -0.01(-0.04%) |
Apr 19, 2022 | 27.33 | 27.81 | 27.21 | 27.62 | 265,389 | +0.04(+0.15%) |
Apr 18, 2022 | 27.71 | 28.43 | 27.51 | 27.58 | 265,402 | -0.26(-0.93%) |
Apr 14, 2022 | 27.12 | 28.14 | 27.01 | 27.84 | 240,285 | +0.89(+3.28%) |
Apr 13, 2022 | 26.90 | 27.17 | 26.74 | 26.95 | 167,570 | +0.22(+0.84%) |
Apr 12, 2022 | 26.24 | 26.90 | 26.24 | 26.73 | 161,284 | +0.70(+2.69%) |
Apr 11, 2022 | 25.71 | 26.24 | 25.58 | 26.03 | 214,850 | +0.13(+0.50%) |
Apr 08, 2022 | 26.09 | 26.40 | 25.86 | 25.90 | 197,093 | -0.21(-0.80%) |
Apr 07, 2022 | 26.14 | 26.32 | 25.39 | 26.11 | 290,798 | -0.07(-0.27%) |
Apr 06, 2022 | 26.35 | 26.65 | 26.13 | 26.18 | 252,574 | -0.37(-1.39%) |
Apr 05, 2022 | 26.83 | 26.99 | 26.36 | 26.55 | 172,643 | -0.35(-1.30%) |
Apr 04, 2022 | 27.25 | 27.34 | 26.27 | 26.90 | 251,688 | -0.29(-1.07%) |
Apr 01, 2022 | 26.41 | 27.22 | 26.40 | 27.19 | 337,853 | +1.01(+3.86%) |
Mar 31, 2022 | 26.24 | 26.53 | 26.15 | 26.18 | 244,901 | -0.22(-0.83%) |
Mar 30, 2022 | 26.30 | 26.96 | 26.20 | 26.40 | 287,825 | +0.12(+0.46%) |
Mar 29, 2022 | 25.81 | 26.49 | 25.70 | 26.28 | 238,638 | +0.60(+2.34%) |
Mar 28, 2022 | 25.32 | 25.68 | 24.86 | 25.68 | 245,127 | +0.56(+2.23%) |
Mar 25, 2022 | 25.22 | 25.70 | 24.93 | 25.12 | 548,439 | -0.15(-0.59%) |
Mar 24, 2022 | 24.41 | 25.32 | 24.16 | 25.27 | 556,280 | +1.01(+4.16%) |
Mar 23, 2022 | 25.00 | 25.02 | 24.02 | 24.26 | 283,788 | -0.88(-3.50%) |
Mar 22, 2022 | 25.90 | 26.22 | 25.05 | 25.14 | 365,060 | -0.66(-2.56%) |
Mar 21, 2022 | 26.05 | 26.83 | 25.56 | 25.80 | 485,435 | +0.24(+0.94%) |
Mar 18, 2022 | 25.63 | 26.89 | 25.54 | 25.56 | 1,960,053 | -1.33(-4.95%) |
Mar 17, 2022 | 26.70 | 27.36 | 26.43 | 26.89 | 307,813 | +0.27(+1.01%) |
Mar 16, 2022 | 26.69 | 27.31 | 26.02 | 26.62 | 399,676 | +0.15(+0.57%) |
Mar 15, 2022 | 25.81 | 26.56 | 25.71 | 26.47 | 283,465 | +0.88(+3.44%) |
Mar 14, 2022 | 26.81 | 26.86 | 25.51 | 25.59 | 250,292 | -1.15(-4.30%) |
Mar 11, 2022 | 27.02 | 27.20 | 26.62 | 26.74 | 204,012 | -0.17(-0.63%) |
Mar 10, 2022 | 26.07 | 27.03 | 25.87 | 26.91 | 224,720 | +0.53(+2.01%) |
Mar 09, 2022 | 26.84 | 26.99 | 26.24 | 26.38 | 231,600 | +0.10(+0.38%) |
Mar 08, 2022 | 26.05 | 26.71 | 25.95 | 26.28 | 392,237 | +0.45(+1.74%) |
Mar 07, 2022 | 26.22 | 26.39 | 25.27 | 25.83 | 296,472 | -0.07(-0.27%) |
Mar 04, 2022 | 26.28 | 26.43 | 25.61 | 25.90 | 246,998 | -0.76(-2.85%) |
Mar 03, 2022 | 25.77 | 26.71 | 25.77 | 26.66 | 288,430 | +1.03(+4.02%) |
Mar 02, 2022 | 25.52 | 26.09 | 25.50 | 25.63 | 388,787 | +0.38(+1.50%) |
Mar 01, 2022 | 26.90 | 26.91 | 25.11 | 25.25 | 397,023 | -1.51(-5.64%) |
Feb 28, 2022 | 27.30 | 27.56 | 26.32 | 26.76 | 480,586 | -0.64(-2.34%) |
Feb 25, 2022 | 27.05 | 27.60 | 26.52 | 27.40 | 230,539 | +0.48(+1.78%) |
Feb 24, 2022 | 25.42 | 26.98 | 25.20 | 26.92 | 426,183 | +0.93(+3.58%) |
Feb 23, 2022 | 28.40 | 28.40 | 25.82 | 25.99 | 422,958 | -1.94(-6.95%) |
Feb 22, 2022 | 26.85 | 28.43 | 26.85 | 27.93 | 547,781 | +0.88(+3.25%) |
Feb 18, 2022 | 27.05 | 0 | -0.36(-1.31%) | |||
Feb 17, 2022 | 27.73 | 27.95 | 27.09 | 27.41 | 196,262 | -0.63(-2.25%) |
Feb 16, 2022 | 27.56 | 28.42 | 27.55 | 28.04 | 286,447 | +0.37(+1.34%) |
Feb 15, 2022 | 26.90 | 28.03 | 26.90 | 27.67 | 614,742 | +1.13(+4.26%) |
Feb 14, 2022 | 26.16 | 27.01 | 26.04 | 26.54 | 409,956 | +0.64(+2.47%) |
Feb 11, 2022 | 25.96 | 26.51 | 25.35 | 25.90 | 335,410 | -0.04(-0.15%) |
Feb 10, 2022 | 26.65 | 27.23 | 25.79 | 25.94 | 342,215 | -0.99(-3.68%) |
Feb 09, 2022 | 27.46 | 27.89 | 26.66 | 26.93 | 349,505 | -0.23(-0.85%) |
Feb 08, 2022 | 26.36 | 27.41 | 26.36 | 27.16 | 486,128 | +0.70(+2.65%) |
Feb 07, 2022 | 27.11 | 27.19 | 26.26 | 26.46 | 374,202 | -0.02(-0.08%) |
Feb 04, 2022 | 26.25 | 27.24 | 25.35 | 26.48 | 446,606 | +1.11(+4.38%) |
Feb 03, 2022 | 25.68 | 25.37 | 25.37 | 279,176 | -0.53(-2.05%) | |
Feb 02, 2022 | 26.93 | 27.50 | 25.87 | 25.90 | 306,930 | -1.01(-3.75%) |
Feb 01, 2022 | 26.34 | 26.97 | 26.00 | 26.91 | 425,431 | +0.67(+2.55%) |
Jan 31, 2022 | 26.05 | 26.24 | 1,208,724 | -0.10(-0.38%) | ||
Jan 28, 2022 | 25.20 | 26.36 | 24.82 | 26.34 | 458,462 | +1.07(+4.23%) |
Jan 27, 2022 | 25.54 | 27.64 | 25.14 | 25.27 | 414,714 | -0.04(-0.16%) |
Jan 26, 2022 | 26.25 | 26.98 | 25.00 | 25.31 | 536,559 | -0.50(-1.94%) |
Jan 25, 2022 | 24.23 | 25.88 | 24.23 | 25.81 | 741,617 | +0.94(+3.78%) |
Jan 24, 2022 | 22.31 | 24.95 | 22.31 | 24.87 | 479,172 | +1.91(+8.32%) |
Jan 21, 2022 | 23.31 | 24.01 | 22.93 | 22.96 | 414,104 | -0.61(-2.59%) |
Jan 20, 2022 | 23.96 | 24.98 | 23.47 | 23.57 | 404,678 | -0.22(-0.92%) |
Jan 19, 2022 | 25.05 | 25.16 | 23.75 | 23.79 | 306,333 | -1.31(-5.22%) |
Jan 18, 2022 | 26.60 | 26.60 | 25.05 | 25.10 | 196,371 | -1.61(-6.03%) |
Jan 14, 2022 | 26.71 | 0 | +0.09(+0.34%) | |||
Jan 13, 2022 | 27.40 | 27.67 | 26.51 | 26.62 | 251,148 | -0.62(-2.28%) |
Jan 12, 2022 | 28.08 | 28.82 | 26.97 | 27.24 | 469,517 | -0.55(-1.98%) |
Jan 11, 2022 | 27.65 | 27.84 | 27.00 | 27.79 | 317,985 | +0.09(+0.32%) |
Jan 10, 2022 | 28.19 | 28.87 | 27.35 | 27.70 | 308,114 | -0.88(-3.08%) |
Jan 07, 2022 | 28.81 | 28.91 | 28.24 | 28.58 | 184,471 | +0.32(+1.13%) |
Jan 06, 2022 | 28.26 | 28.41 | 27.56 | 28.26 | 215,354 | +0.12(+0.43%) |
Jan 05, 2022 | 29.73 | 29.81 | 28.10 | 28.14 | 150,545 | -1.58(-5.32%) |
Jan 04, 2022 | 30.11 | 30.23 | 29.37 | 29.72 | 161,459 | -0.28(-0.93%) |
Jan 03, 2022 | 29.46 | 30.30 | 29.46 | 30.00 | 167,779 | +0.59(+2.01%) |
Dec 31, 2021 | 29.38 | 29.82 | 29.04 | 29.41 | 196,788 | -0.11(-0.37%) |
Dec 30, 2021 | 30.40 | 30.50 | 29.42 | 29.52 | 173,778 | -0.48(-1.60%) |
Dec 29, 2021 | 29.93 | 30.43 | 29.69 | 30.00 | 483,487 | +0.06(+0.20%) |
Dec 28, 2021 | 29.95 | 30.12 | 29.41 | 29.94 | 301,358 | -0.06(-0.20%) |
Dec 27, 2021 | 29.45 | 30.08 | 29.11 | 30.00 | 217,803 | +0.66(+2.25%) |
Dec 23, 2021 | 29.21 | 30.00 | 28.94 | 29.34 | 191,579 | +0.17(+0.58%) |
Dec 22, 2021 | 28.80 | 29.35 | 28.20 | 29.17 | 263,289 | +0.44(+1.53%) |
Dec 21, 2021 | 28.94 | 28.97 | 28.52 | 28.73 | 310,371 | -0.12(-0.42%) |
Dec 20, 2021 | 29.25 | 29.41 | 28.10 | 28.85 | 231,060 | -1.07(-3.58%) |
Dec 17, 2021 | 31.50 | 31.64 | 29.85 | 29.92 | 418,546 | -1.66(-5.26%) |
Dec 16, 2021 | 33.70 | 33.98 | 31.43 | 31.58 | 268,208 | -1.60(-4.83%) |
Dec 15, 2021 | 33.50 | 33.61 | 32.60 | 33.18 | 440,007 | -0.24(-0.71%) |
Dec 14, 2021 | 33.23 | 33.75 | 32.92 | 33.42 | 312,029 | +0.12(+0.36%) |
Dec 13, 2021 | 32.95 | 33.38 | 32.70 | 33.30 | 206,857 | +0.48(+1.46%) |
Dec 10, 2021 | 32.50 | 33.00 | 31.90 | 32.82 | 441,638 | +0.44(+1.36%) |
Dec 09, 2021 | 33.34 | 33.69 | 32.31 | 32.38 | 228,344 | -1.08(-3.23%) |
Dec 08, 2021 | 33.60 | 33.61 | 33.18 | 33.46 | 129,238 | -0.15(-0.45%) |
Dec 07, 2021 | 34.43 | 34.53 | 33.49 | 33.61 | 155,574 | +0.11(+0.33%) |
Dec 06, 2021 | 33.45 | 33.84 | 32.69 | 33.50 | 295,311 | +0.62(+1.89%) |
Dec 03, 2021 | 34.29 | 34.35 | 32.72 | 32.88 | 213,594 | -1.26(-3.69%) |
Dec 02, 2021 | 34.75 | 35.21 | 34.00 | 34.14 | 229,566 | -0.57(-1.64%) |
Dec 01, 2021 | 35.34 | 35.88 | 34.16 | 34.71 | 384,201 | +0.17(+0.49%) |
Nov 30, 2021 | 35.77 | 35.98 | 33.93 | 34.54 | 287,443 | -1.42(-3.95%) |
Nov 29, 2021 | 36.49 | 36.92 | 35.70 | 35.96 | 352,373 | -0.02(-0.06%) |
Nov 26, 2021 | 35.43 | 36.15 | 35.30 | 35.98 | 183,310 | -0.77(-2.10%) |
Nov 24, 2021 | 37.07 | 37.62 | 36.50 | 36.75 | 210,385 | -0.31(-0.84%) |
Nov 23, 2021 | 38.17 | 38.17 | 35.03 | 37.06 | 396,544 | -2.06(-5.27%) |
Nov 22, 2021 | 39.38 | 39.72 | 38.28 | 39.12 | 218,391 | -0.11(-0.28%) |
Nov 19, 2021 | 38.30 | 40.00 | 38.30 | 39.23 | 216,509 | -0.60(-1.51%) |
Nov 18, 2021 | 40.59 | 39.81 | 39.54 | 39.83 | 129,975 | -0.07(-0.18%) |
Nov 17, 2021 | 40.13 | 40.78 | 39.61 | 39.90 | 87,181 | -0.63(-1.55%) |
Nov 16, 2021 | 40.36 | 40.73 | 39.75 | 40.53 | 176,321 | +0.06(+0.15%) |
Nov 15, 2021 | 40.83 | 40.90 | 39.79 | 40.47 | 123,070 | -0.26(-0.64%) |
Nov 12, 2021 | 41.20 | 41.33 | 40.32 | 40.73 | 99,764 | -0.20(-0.49%) |
Nov 11, 2021 | 40.96 | 41.42 | 40.55 | 40.93 | 116,011 | -0.07(-0.17%) |
Nov 10, 2021 | 41.05 | 41.00 | 106,080 | -0.23(-0.56%) | ||
Nov 09, 2021 | 42.05 | 42.22 | 40.96 | 41.23 | 162,691 | -0.92(-2.18%) |
Nov 08, 2021 | 44.99 | 44.99 | 41.80 | 42.15 | 356,556 | +0.72(+1.74%) |
Nov 05, 2021 | 40.99 | 42.36 | 40.99 | 41.43 | 205,373 | +0.88(+2.17%) |
Nov 04, 2021 | 38.87 | 40.65 | 38.65 | 40.55 | 199,039 | +1.90(+4.92%) |
Nov 03, 2021 | 37.30 | 38.77 | 37.16 | 38.65 | 160,902 | +1.39(+3.73%) |
Nov 02, 2021 | 37.35 | 37.50 | 36.53 | 37.26 | 138,260 | +0.34(+0.92%) |
Nov 01, 2021 | 35.86 | 37.63 | 35.61 | 36.92 | 178,361 | +1.31(+3.68%) |
Oct 29, 2021 | 35.33 | 36.24 | 35.25 | 35.61 | 203,933 | +0.39(+1.11%) |
Oct 28, 2021 | 34.53 | 35.40 | 34.51 | 35.22 | 125,292 | +0.94(+2.74%) |
Oct 27, 2021 | 35.43 | 35.91 | 34.20 | 34.28 | 89,880 | -1.32(-3.71%) |
Oct 26, 2021 | 34.63 | 35.66 | 35.60 | 217,858 | +1.32(+3.85%) | |
Oct 25, 2021 | 33.98 | 34.49 | 33.66 | 34.28 | 210,399 | +0.06(+0.18%) |
Oct 22, 2021 | 34.45 | 34.62 | 33.91 | 34.22 | 134,091 | -0.16(-0.47%) |
Oct 21, 2021 | 34.49 | 34.88 | 34.21 | 34.38 | 126,065 | -0.12(-0.35%) |
Oct 20, 2021 | 34.70 | 34.72 | 34.38 | 34.50 | 157,239 | -0.18(-0.52%) |
Oct 19, 2021 | 35.00 | 35.40 | 34.48 | 34.68 | 127,848 | -0.01(-0.03%) |
Oct 18, 2021 | 34.68 | 34.98 | 34.46 | 34.69 | 76,841 | -0.05(-0.14%) |
Oct 15, 2021 | 35.17 | 35.69 | 34.67 | 34.74 | 200,646 | -0.01(-0.03%) |
Oct 14, 2021 | 34.15 | 34.79 | 34.15 | 34.75 | 80,975 | +0.93(+2.75%) |
Oct 13, 2021 | 34.17 | 34.28 | 33.40 | 33.82 | 93,186 | -0.16(-0.47%) |
Oct 12, 2021 | 33.67 | 34.23 | 33.42 | 33.98 | 115,808 | +0.36(+1.07%) |
Oct 11, 2021 | 33.94 | 34.05 | 33.07 | 33.62 | 47,603 | -0.15(-0.44%) |
Oct 08, 2021 | 34.23 | 34.29 | 33.32 | 33.77 | 51,420 | -0.33(-0.97%) |
Oct 07, 2021 | 33.78 | 34.46 | 33.78 | 34.10 | 166,763 | +0.60(+1.79%) |
Oct 06, 2021 | 33.27 | 33.55 | 32.75 | 33.50 | 93,212 | -0.11(-0.33%) |
Oct 05, 2021 | 33.61 | 34.13 | 33.31 | 33.61 | 92,686 | +0.03(+0.09%) |
Oct 04, 2021 | 33.40 | 33.87 | 33.03 | 33.58 | 129,916 | +0.11(+0.33%) |
Oct 01, 2021 | 33.69 | 33.72 | 32.66 | 33.47 | 218,947 | +0.10(+0.30%) |
Sep 30, 2021 | 34.49 | 35.00 | 33.27 | 33.37 | 185,366 | -0.98(-2.85%) |
Sep 29, 2021 | 33.00 | 34.70 | 32.79 | 34.35 | 104,197 | +0.15(+0.44%) |
Sep 28, 2021 | 34.71 | 34.73 | 33.84 | 34.20 | 92,533 | -0.49(-1.41%) |
Sep 27, 2021 | 33.87 | 35.11 | 33.87 | 34.69 | 114,964 | +0.89(+2.63%) |
Sep 24, 2021 | 33.65 | 33.97 | 33.51 | 33.80 | 54,217 | +0.12(+0.36%) |
Sep 23, 2021 | 33.08 | 33.92 | 32.69 | 33.68 | 116,392 | +0.81(+2.46%) |
Sep 22, 2021 | 32.93 | 33.37 | 32.63 | 32.87 | 86,668 | +0.30(+0.92%) |
Sep 21, 2021 | 33.46 | 33.46 | 32.38 | 32.57 | 146,645 | -0.68(-2.05%) |
Sep 20, 2021 | 32.99 | 33.67 | 32.34 | 33.25 | 129,262 | -0.56(-1.66%) |
Sep 17, 2021 | 33.67 | 34.09 | 33.08 | 33.81 | 334,904 | -0.07(-0.21%) |
Sep 16, 2021 | 35.00 | 35.00 | 33.72 | 33.88 | 197,116 | -1.05(-3.01%) |
Sep 15, 2021 | 33.68 | 35.00 | 33.28 | 34.93 | 321,219 | +1.33(+3.96%) |
Sep 14, 2021 | 34.18 | 34.18 | 33.44 | 33.60 | 98,611 | -0.35(-1.03%) |
Sep 13, 2021 | 33.89 | 34.36 | 33.60 | 33.95 | 85,213 | +0.35(+1.04%) |
Sep 10, 2021 | 33.95 | 34.47 | 33.44 | 33.60 | 123,557 | -0.21(-0.62%) |
Sep 09, 2021 | 33.67 | 34.20 | 33.38 | 33.81 | 191,013 | +0.21(+0.63%) |
Sep 08, 2021 | 33.49 | 33.82 | 33.30 | 33.60 | 181,650 | +0.06(+0.18%) |
Sep 07, 2021 | 34.00 | 34.25 | 33.51 | 33.54 | 114,863 | -0.46(-1.35%) |
Sep 03, 2021 | 34.39 | 34.78 | 33.81 | 34.00 | 168,347 | -0.49(-1.42%) |
Sep 02, 2021 | 33.49 | 34.56 | 33.38 | 34.49 | 116,876 | +1.19(+3.57%) |
Sep 01, 2021 | 33.73 | 33.93 | 33.02 | 33.30 | 90,587 | -0.17(-0.51%) |
Aug 31, 2021 | 33.76 | 33.81 | 33.16 | 33.47 | 124,550 | -0.09(-0.27%) |
Aug 30, 2021 | 33.65 | 33.68 | 33.25 | 33.56 | 88,743 | +0.11(+0.33%) |
Aug 27, 2021 | 32.73 | 33.79 | 32.73 | 33.45 | 233,393 | +0.74(+2.26%) |
Aug 26, 2021 | 33.25 | 33.62 | 32.50 | 32.71 | 234,364 | -0.38(-1.15%) |
Aug 25, 2021 | 33.37 | 33.92 | 33.02 | 33.09 | 222,387 | -0.28(-0.84%) |
Aug 24, 2021 | 32.68 | 33.43 | 32.68 | 33.37 | 88,830 | +0.85(+2.61%) |
Aug 23, 2021 | 33.14 | 33.37 | 32.48 | 32.52 | 96,688 | -0.34(-1.03%) |
Aug 20, 2021 | 32.28 | 33.10 | 32.21 | 32.86 | 100,677 | +0.58(+1.80%) |
Aug 19, 2021 | 32.52 | 33.01 | 32.14 | 32.28 | 137,533 | -0.58(-1.77%) |
Aug 18, 2021 | 32.93 | 33.75 | 32.46 | 32.86 | 221,314 | -0.16(-0.48%) |
Aug 17, 2021 | 32.77 | 33.32 | 32.45 | 33.02 | 161,744 | -0.06(-0.18%) |
Aug 16, 2021 | 34.14 | 34.14 | 32.96 | 33.08 | 187,869 | -1.10(-3.22%) |
Aug 13, 2021 | 34.58 | 34.59 | 34.04 | 34.18 | 166,032 | -0.29(-0.84%) |
Aug 12, 2021 | 34.15 | 34.53 | 33.57 | 34.47 | 213,201 | +0.46(+1.35%) |
Aug 11, 2021 | 34.13 | 34.39 | 33.63 | 34.01 | 253,131 | +0.15(+0.44%) |
Aug 10, 2021 | 32.75 | 34.10 | 32.65 | 33.86 | 203,676 | +1.24(+3.80%) |
Aug 09, 2021 | 32.10 | 32.86 | 31.87 | 32.62 | 178,226 | +0.59(+1.84%) |
Aug 06, 2021 | 30.83 | 32.07 | 29.50 | 32.03 | 488,363 | -1.18(-3.55%) |
Aug 05, 2021 | 32.77 | 33.46 | 32.69 | 33.21 | 131,425 | +0.71(+2.18%) |
Aug 04, 2021 | 31.71 | 32.75 | 31.71 | 32.50 | 97,399 | -0.11(-0.34%) |
Aug 03, 2021 | 32.85 | 32.93 | 32.25 | 32.61 | 163,109 | -0.15(-0.46%) |
Aug 02, 2021 | 33.89 | 34.80 | 32.51 | 32.76 | 156,836 | -0.82(-2.44%) |
Jul 30, 2021 | 33.51 | 34.19 | 33.28 | 33.58 | 88,802 | +0.07(+0.21%) |
Jul 29, 2021 | 33.34 | 33.99 | 33.04 | 33.51 | 123,125 | +0.43(+1.30%) |
Jul 28, 2021 | 32.63 | 33.65 | 32.19 | 33.08 | 136,320 | +0.69(+2.13%) |
Jul 27, 2021 | 32.76 | 33.04 | 31.95 | 32.39 | 121,451 | -0.67(-2.03%) |
Jul 26, 2021 | 33.75 | 34.27 | 32.94 | 33.06 | 135,740 | -0.76(-2.25%) |
Jul 23, 2021 | 32.76 | 34.38 | 32.66 | 33.82 | 405,380 | +1.18(+3.62%) |
Jul 22, 2021 | 32.23 | 32.97 | 31.85 | 32.64 | 181,997 | +0.29(+0.90%) |
Jul 21, 2021 | 31.79 | 32.49 | 31.79 | 32.35 | 227,786 | +0.88(+2.80%) |
Jul 20, 2021 | 30.75 | 32.12 | 30.67 | 31.47 | 231,730 | +0.87(+2.84%) |
Jul 19, 2021 | 29.98 | 31.04 | 29.98 | 30.60 | 206,292 | -0.18(-0.58%) |
Jul 16, 2021 | 31.26 | 31.80 | 30.59 | 30.78 | 333,617 | -0.20(-0.65%) |
Jul 15, 2021 | 30.50 | 31.14 | 30.36 | 30.98 | 302,513 | +0.29(+0.94%) |
Jul 14, 2021 | 30.82 | 31.00 | 30.09 | 30.69 | 247,366 | +0.19(+0.62%) |
Jul 13, 2021 | 30.76 | 30.76 | 30.30 | 30.50 | 145,151 | -0.32(-1.04%) |
Jul 12, 2021 | 30.50 | 30.90 | 29.98 | 30.82 | 127,543 | +0.05(+0.16%) |
Jul 09, 2021 | 30.47 | 30.96 | 30.21 | 30.77 | 108,904 | +0.79(+2.64%) |
Jul 08, 2021 | 29.92 | 30.46 | 29.39 | 29.98 | 177,138 | -0.58(-1.90%) |
Jul 07, 2021 | 30.59 | 31.00 | 30.15 | 30.56 | 114,440 | -0.09(-0.29%) |
Jul 06, 2021 | 31.33 | 31.52 | 29.76 | 30.65 | 118,973 | -0.62(-1.98%) |
Jul 02, 2021 | 31.70 | 31.70 | 31.10 | 31.27 | 121,492 | -0.18(-0.57%) |
Jul 01, 2021 | 31.73 | 31.91 | 31.02 | 31.45 | 102,875 | +0.05(+0.16%) |
Jun 30, 2021 | 30.91 | 32.11 | 30.76 | 31.40 | 233,520 | +0.49(+1.59%) |
Jun 29, 2021 | 31.67 | 31.67 | 30.33 | 30.91 | 184,972 | +0.17(+0.55%) |
Jun 28, 2021 | 31.13 | 31.13 | 30.16 | 30.74 | 219,965 | -0.38(-1.22%) |
Jun 25, 2021 | 31.61 | 32.17 | 31.03 | 31.12 | 918,265 | -0.22(-0.70%) |
Jun 24, 2021 | 30.52 | 31.40 | 30.37 | 31.34 | 318,759 | +1.06(+3.50%) |
Jun 23, 2021 | 30.92 | 30.92 | 29.89 | 30.28 | 229,830 | -0.16(-0.53%) |
Jun 22, 2021 | 30.51 | 30.60 | 29.66 | 30.44 | 138,990 | -0.01(-0.03%) |
Jun 21, 2021 | 29.45 | 30.73 | 29.45 | 30.45 | 284,569 | +1.39(+4.78%) |
Jun 18, 2021 | 31.06 | 31.73 | 28.92 | 29.06 | 447,932 | -3.37(-10.39%) |
Jun 17, 2021 | 34.14 | 34.34 | 32.37 | 32.43 | 487,499 | -1.65(-4.84%) |
Jun 16, 2021 | 33.82 | 34.13 | 33.57 | 34.08 | 283,643 | +0.21(+0.62%) |
Jun 15, 2021 | 33.74 | 33.94 | 33.41 | 33.87 | 185,305 | +0.21(+0.62%) |
Jun 14, 2021 | 33.00 | 33.73 | 32.85 | 33.66 | 210,613 | +0.71(+2.15%) |
Jun 11, 2021 | 32.98 | 32.99 | 32.60 | 32.95 | 175,132 | +0.29(+0.89%) |
Jun 10, 2021 | 33.89 | 34.00 | 32.37 | 32.66 | 664,911 | -1.04(-3.09%) |
Jun 09, 2021 | 33.64 | 33.74 | 33.11 | 33.70 | 183,843 | +0.16(+0.48%) |
Jun 08, 2021 | 33.30 | 33.66 | 33.03 | 33.54 | 155,881 | +0.29(+0.87%) |
Jun 07, 2021 | 33.25 | 33.60 | 33.13 | 33.25 | 368,255 | -0.04(-0.12%) |
Jun 04, 2021 | 33.34 | 33.66 | 32.75 | 33.29 | 180,203 | +0.09(+0.27%) |
Jun 03, 2021 | 32.71 | 33.34 | 32.34 | 33.20 | 149,837 | +0.47(+1.44%) |
Jun 02, 2021 | 32.99 | 32.99 | 32.34 | 32.73 | 146,975 | -0.05(-0.15%) |