Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.75 | 39.16 | 37.46 | 39.05 | 241,115 | +0.92(+2.41%) |
May 27, 2022 | 37.17 | 38.19 | 36.93 | 38.13 | 92,438 | +1.21(+3.28%) |
May 26, 2022 | 35.94 | 37.54 | 35.94 | 36.92 | 86,256 | +1.31(+3.68%) |
May 25, 2022 | 33.68 | 36.49 | 33.36 | 35.61 | 139,664 | +1.91(+5.67%) |
May 24, 2022 | 33.58 | 34.11 | 32.59 | 33.70 | 61,972 | -0.45(-1.32%) |
May 23, 2022 | 34.42 | 34.50 | 33.41 | 34.15 | 60,753 | +0.33(+0.98%) |
May 20, 2022 | 33.90 | 33.93 | 32.14 | 33.82 | 137,246 | +0.25(+0.74%) |
May 19, 2022 | 34.00 | 34.71 | 33.34 | 33.57 | 113,708 | -0.84(-2.44%) |
May 18, 2022 | 36.23 | 36.29 | 33.86 | 34.41 | 181,422 | -2.67(-7.20%) |
May 17, 2022 | 37.38 | 37.92 | 36.01 | 37.08 | 120,117 | +0.74(+2.04%) |
May 16, 2022 | 36.27 | 37.20 | 35.80 | 36.34 | 58,095 | -0.36(-0.98%) |
May 13, 2022 | 36.70 | 37.19 | 36.20 | 36.70 | 92,722 | +0.71(+1.97%) |
May 12, 2022 | 35.40 | 36.91 | 34.95 | 35.99 | 106,050 | +0.40(+1.12%) |
May 11, 2022 | 36.39 | 37.59 | 35.32 | 35.59 | 129,001 | -0.45(-1.25%) |
May 10, 2022 | 36.69 | 37.50 | 34.78 | 36.04 | 124,563 | -0.16(-0.44%) |
May 09, 2022 | 36.46 | 37.21 | 35.67 | 36.20 | 109,424 | -0.74(-2.00%) |
May 06, 2022 | 39.77 | 40.57 | 36.39 | 36.94 | 124,100 | -3.23(-8.04%) |
May 05, 2022 | 39.30 | 40.86 | 39.04 | 40.17 | 147,712 | +0.29(+0.73%) |
May 04, 2022 | 38.58 | 40.49 | 36.74 | 39.88 | 170,931 | +1.01(+2.60%) |
May 03, 2022 | 40.91 | 43.00 | 38.52 | 38.87 | 205,870 | -0.45(-1.14%) |
May 02, 2022 | 38.42 | 39.65 | 37.46 | 39.32 | 195,614 | +1.31(+3.45%) |
Apr 29, 2022 | 38.60 | 39.85 | 37.72 | 38.01 | 113,503 | -0.99(-2.54%) |
Apr 28, 2022 | 38.23 | 39.92 | 37.36 | 39.00 | 115,994 | +1.46(+3.89%) |
Apr 27, 2022 | 36.79 | 39.01 | 36.45 | 37.54 | 118,752 | +1.02(+2.79%) |
Apr 26, 2022 | 37.76 | 38.22 | 36.39 | 36.52 | 105,236 | -1.70(-4.45%) |
Apr 25, 2022 | 37.66 | 38.47 | 37.03 | 38.22 | 103,239 | -0.02(-0.05%) |
Apr 22, 2022 | 40.04 | 40.35 | 37.94 | 38.24 | 86,296 | -2.27(-5.60%) |
Apr 21, 2022 | 42.05 | 42.45 | 40.21 | 40.51 | 109,889 | -0.98(-2.36%) |
Apr 20, 2022 | 41.84 | 42.25 | 41.13 | 41.49 | 86,595 | -0.15(-0.36%) |
Apr 19, 2022 | 40.43 | 42.42 | 40.43 | 41.64 | 75,448 | +1.23(+3.04%) |
Apr 18, 2022 | 38.99 | 40.44 | 38.58 | 40.41 | 100,953 | +1.54(+3.96%) |
Apr 14, 2022 | 39.44 | 40.61 | 38.66 | 38.87 | 86,860 | -0.32(-0.82%) |
Apr 13, 2022 | 38.69 | 39.33 | 38.69 | 39.19 | 173,804 | +0.50(+1.29%) |
Apr 12, 2022 | 39.98 | 40.53 | 37.93 | 38.69 | 102,470 | -0.31(-0.79%) |
Apr 11, 2022 | 39.61 | 40.12 | 38.63 | 39.00 | 133,303 | -0.79(-1.99%) |
Apr 08, 2022 | 38.98 | 40.50 | 38.49 | 39.79 | 126,888 | +0.83(+2.13%) |
Apr 07, 2022 | 39.73 | 40.28 | 38.50 | 38.96 | 221,909 | -0.92(-2.31%) |
Apr 06, 2022 | 39.90 | 40.67 | 38.56 | 39.88 | 86,240 | -0.43(-1.07%) |
Apr 05, 2022 | 43.21 | 43.84 | 40.16 | 40.31 | 149,841 | -2.79(-6.47%) |
Apr 04, 2022 | 42.83 | 43.37 | 41.61 | 43.10 | 97,600 | +0.75(+1.77%) |
Apr 01, 2022 | 43.23 | 43.89 | 42.33 | 42.35 | 79,250 | -0.61(-1.42%) |
Mar 31, 2022 | 43.68 | 44.18 | 42.32 | 42.96 | 212,669 | -0.69(-1.58%) |
Mar 30, 2022 | 46.33 | 46.40 | 43.43 | 43.65 | 174,472 | -2.53(-5.48%) |
Mar 29, 2022 | 44.43 | 46.35 | 44.43 | 46.18 | 145,648 | +2.51(+5.75%) |
Mar 28, 2022 | 44.07 | 44.17 | 42.88 | 43.67 | 107,462 | -0.37(-0.84%) |
Mar 25, 2022 | 45.12 | 45.33 | 43.76 | 44.04 | 67,385 | -0.86(-1.92%) |
Mar 24, 2022 | 44.47 | 45.10 | 43.84 | 44.90 | 58,048 | +1.01(+2.30%) |
Mar 23, 2022 | 44.87 | 45.05 | 43.60 | 43.89 | 61,692 | -1.50(-3.30%) |
Mar 22, 2022 | 44.73 | 46.13 | 44.73 | 45.39 | 76,100 | +1.34(+3.04%) |
Mar 21, 2022 | 44.74 | 44.79 | 43.62 | 44.05 | 119,377 | -0.89(-1.98%) |
Mar 18, 2022 | 45.79 | 45.79 | 44.52 | 44.94 | 194,518 | -1.16(-2.52%) |
Mar 17, 2022 | 45.34 | 46.38 | 45.04 | 46.10 | 89,493 | +0.39(+0.85%) |
Mar 16, 2022 | 43.61 | 46.52 | 43.47 | 45.71 | 243,783 | +2.40(+5.54%) |
Mar 15, 2022 | 40.33 | 43.32 | 40.33 | 43.31 | 231,468 | +3.41(+8.55%) |
Mar 14, 2022 | 40.59 | 41.00 | 39.49 | 39.90 | 116,649 | -0.52(-1.29%) |
Mar 11, 2022 | 41.00 | 41.31 | 40.34 | 40.42 | 101,281 | -0.42(-1.03%) |
Mar 10, 2022 | 38.60 | 40.98 | 38.60 | 40.84 | 111,767 | +1.08(+2.72%) |
Mar 09, 2022 | 38.93 | 40.25 | 38.93 | 39.76 | 114,524 | +2.17(+5.77%) |
Mar 08, 2022 | 36.03 | 39.05 | 35.41 | 37.59 | 146,391 | +1.42(+3.93%) |
Mar 07, 2022 | 39.30 | 39.41 | 35.72 | 36.17 | 210,505 | -3.17(-8.06%) |
Mar 04, 2022 | 40.52 | 41.33 | 39.08 | 39.34 | 201,646 | -2.09(-5.04%) |
Mar 03, 2022 | 41.59 | 41.61 | 40.28 | 41.43 | 170,660 | +0.38(+0.93%) |
Mar 02, 2022 | 39.40 | 41.22 | 39.28 | 41.05 | 210,023 | +2.15(+5.53%) |
Mar 01, 2022 | 42.23 | 42.61 | 38.43 | 38.90 | 234,594 | -3.33(-7.89%) |
Feb 28, 2022 | 42.28 | 43.47 | 40.88 | 42.23 | 332,646 | -1.49(-3.41%) |
Feb 25, 2022 | 42.31 | 43.84 | 41.82 | 43.72 | 277,797 | +1.60(+3.80%) |
Feb 24, 2022 | 39.06 | 42.22 | 38.48 | 42.12 | 165,599 | +1.81(+4.49%) |
Feb 23, 2022 | 43.94 | 43.94 | 40.10 | 40.31 | 255,851 | +2.29(+6.02%) |
Feb 22, 2022 | 39.82 | 40.75 | 37.66 | 38.02 | 117,671 | -2.39(-5.91%) |
Feb 18, 2022 | 40.41 | 0 | +1.17(+2.98%) | |||
Feb 17, 2022 | 40.42 | 41.27 | 39.13 | 39.24 | 93,871 | -1.53(-3.75%) |
Feb 16, 2022 | 41.27 | 41.73 | 40.32 | 40.77 | 94,850 | -0.50(-1.21%) |
Feb 15, 2022 | 39.50 | 41.81 | 39.48 | 41.27 | 175,914 | +2.23(+5.71%) |
Feb 14, 2022 | 40.86 | 40.86 | 38.52 | 39.04 | 226,944 | -1.69(-4.15%) |
Feb 11, 2022 | 41.04 | 41.68 | 40.29 | 40.73 | 154,540 | -0.43(-1.04%) |
Feb 10, 2022 | 41.95 | 42.39 | 40.81 | 41.16 | 255,922 | -1.59(-3.72%) |
Feb 09, 2022 | 43.76 | 43.88 | 42.49 | 42.75 | 69,410 | -0.74(-1.70%) |
Feb 08, 2022 | 42.95 | 44.09 | 42.42 | 43.49 | 113,260 | +0.35(+0.81%) |
Feb 07, 2022 | 43.08 | 44.29 | 42.34 | 43.14 | 83,219 | -0.10(-0.23%) |
Feb 04, 2022 | 43.41 | 43.65 | 41.55 | 43.24 | 86,604 | -0.04(-0.09%) |
Feb 03, 2022 | 44.10 | 43.15 | 43.28 | 97,930 | -1.26(-2.83%) | |
Feb 02, 2022 | 46.09 | 46.09 | 43.50 | 44.54 | 99,060 | -1.17(-2.56%) |
Feb 01, 2022 | 41.17 | 46.37 | 41.17 | 45.71 | 105,948 | +0.13(+0.29%) |
Jan 31, 2022 | 43.09 | 45.74 | 45.58 | 93,001 | +1.76(+4.02%) | |
Jan 28, 2022 | 42.37 | 43.83 | 40.95 | 43.82 | 126,929 | +1.63(+3.86%) |
Jan 27, 2022 | 44.58 | 44.58 | 41.88 | 42.19 | 249,663 | -2.12(-4.78%) |
Jan 26, 2022 | 45.55 | 46.01 | 43.52 | 44.31 | 277,148 | -0.30(-0.67%) |
Jan 25, 2022 | 43.57 | 45.20 | 43.44 | 44.61 | 207,658 | -0.05(-0.11%) |
Jan 24, 2022 | 40.05 | 44.94 | 39.64 | 44.66 | 387,203 | +3.82(+9.35%) |
Jan 21, 2022 | 40.42 | 42.41 | 40.22 | 40.84 | 152,442 | +0.01(+0.02%) |
Jan 20, 2022 | 41.34 | 43.52 | 40.83 | 40.83 | 210,317 | -0.96(-2.30%) |
Jan 19, 2022 | 43.48 | 43.51 | 41.60 | 41.79 | 211,960 | -1.28(-2.97%) |
Jan 18, 2022 | 44.11 | 44.66 | 42.85 | 43.07 | 211,271 | -1.97(-4.37%) |
Jan 14, 2022 | 45.04 | 0 | -1.61(-3.45%) | |||
Jan 13, 2022 | 46.84 | 47.35 | 46.01 | 46.65 | 168,483 | +0.36(+0.78%) |
Jan 12, 2022 | 46.94 | 47.58 | 45.84 | 46.29 | 156,334 | -1.04(-2.20%) |
Jan 11, 2022 | 47.62 | 47.72 | 46.50 | 47.33 | 129,763 | +0.12(+0.25%) |
Jan 10, 2022 | 46.76 | 47.36 | 44.45 | 47.21 | 187,313 | -0.29(-0.61%) |
Jan 07, 2022 | 48.54 | 49.03 | 47.10 | 47.50 | 118,399 | -0.94(-1.94%) |
Jan 06, 2022 | 48.74 | 50.00 | 48.10 | 48.44 | 90,233 | -0.19(-0.39%) |
Jan 05, 2022 | 51.58 | 51.58 | 48.35 | 48.63 | 74,307 | -2.42(-4.74%) |
Jan 04, 2022 | 52.04 | 52.84 | 50.01 | 51.05 | 110,538 | -0.99(-1.90%) |
Jan 03, 2022 | 51.67 | 54.24 | 51.03 | 52.04 | 113,651 | +0.42(+0.81%) |
Dec 31, 2021 | 51.77 | 51.97 | 50.34 | 51.62 | 169,096 | -0.15(-0.29%) |
Dec 30, 2021 | 52.59 | 53.20 | 51.67 | 51.77 | 48,879 | -0.41(-0.79%) |
Dec 29, 2021 | 53.73 | 53.73 | 51.95 | 52.18 | 76,983 | -0.64(-1.21%) |
Dec 28, 2021 | 52.35 | 53.23 | 51.66 | 52.82 | 63,696 | +0.29(+0.55%) |
Dec 27, 2021 | 52.06 | 53.04 | 51.42 | 52.53 | 76,143 | +0.85(+1.64%) |
Dec 23, 2021 | 52.25 | 52.58 | 50.88 | 51.68 | 69,465 | -0.30(-0.58%) |
Dec 22, 2021 | 51.31 | 52.20 | 48.89 | 51.98 | 111,864 | +0.24(+0.46%) |
Dec 21, 2021 | 51.74 | 52.30 | 50.48 | 51.74 | 119,111 | +2.05(+4.13%) |
Dec 20, 2021 | 49.06 | 49.93 | 47.59 | 49.69 | 153,973 | -0.93(-1.84%) |
Dec 17, 2021 | 47.89 | 51.82 | 46.81 | 50.62 | 316,283 | +1.98(+4.07%) |
Dec 16, 2021 | 52.19 | 52.35 | 48.38 | 48.64 | 148,472 | -2.72(-5.30%) |
Dec 15, 2021 | 50.21 | 51.85 | 48.12 | 51.36 | 118,575 | +1.15(+2.29%) |
Dec 14, 2021 | 47.98 | 50.67 | 47.05 | 50.21 | 105,451 | +2.31(+4.82%) |
Dec 13, 2021 | 50.38 | 50.60 | 47.56 | 47.90 | 139,356 | -2.40(-4.77%) |
Dec 10, 2021 | 51.19 | 51.92 | 49.42 | 50.30 | 105,374 | -0.04(-0.08%) |
Dec 09, 2021 | 52.48 | 52.52 | 50.14 | 50.34 | 73,506 | -2.09(-3.99%) |
Dec 08, 2021 | 53.63 | 53.75 | 52.15 | 52.43 | 84,853 | -1.18(-2.20%) |
Dec 07, 2021 | 54.00 | 54.99 | 53.35 | 53.61 | 58,830 | +0.80(+1.51%) |
Dec 06, 2021 | 51.30 | 53.77 | 50.53 | 52.81 | 85,438 | +2.27(+4.49%) |
Dec 03, 2021 | 52.80 | 53.31 | 49.76 | 50.54 | 92,240 | -1.93(-3.68%) |
Dec 02, 2021 | 50.94 | 53.02 | 50.60 | 52.47 | 78,645 | +1.81(+3.57%) |
Dec 01, 2021 | 54.37 | 55.00 | 50.40 | 50.66 | 150,223 | -1.56(-2.99%) |
Nov 30, 2021 | 52.72 | 53.50 | 50.63 | 52.22 | 411,067 | -1.02(-1.92%) |
Nov 29, 2021 | 53.99 | 56.00 | 52.75 | 53.24 | 116,936 | +0.20(+0.38%) |
Nov 26, 2021 | 54.37 | 54.37 | 51.76 | 53.04 | 142,263 | -3.35(-5.94%) |
Nov 24, 2021 | 57.39 | 57.39 | 55.76 | 56.39 | 61,101 | -0.85(-1.48%) |
Nov 23, 2021 | 57.79 | 58.24 | 56.05 | 57.24 | 70,310 | -0.67(-1.16%) |
Nov 22, 2021 | 55.79 | 58.56 | 55.68 | 57.91 | 111,512 | +2.50(+4.51%) |
Nov 19, 2021 | 55.92 | 56.17 | 54.17 | 55.41 | 115,756 | -1.48(-2.60%) |
Nov 18, 2021 | 56.31 | 56.95 | 56.22 | 56.89 | 122,975 | +1.00(+1.79%) |
Nov 17, 2021 | 57.83 | 58.49 | 55.45 | 55.89 | 128,660 | -2.99(-5.08%) |
Nov 16, 2021 | 59.15 | 59.39 | 58.15 | 58.88 | 103,010 | +0.00(+0.00%) |
Nov 15, 2021 | 59.73 | 59.88 | 58.01 | 58.88 | 94,097 | -0.46(-0.78%) |
Nov 12, 2021 | 59.42 | 60.90 | 58.63 | 59.34 | 124,531 | -0.08(-0.13%) |
Nov 11, 2021 | 59.27 | 60.52 | 58.83 | 59.42 | 114,624 | +0.05(+0.08%) |
Nov 10, 2021 | 60.36 | 59.37 | 110,489 | -1.87(-3.05%) | ||
Nov 09, 2021 | 62.00 | 62.98 | 60.28 | 61.24 | 94,047 | -0.15(-0.24%) |
Nov 08, 2021 | 64.58 | 64.58 | 59.75 | 61.39 | 146,781 | +0.77(+1.27%) |
Nov 05, 2021 | 57.21 | 60.84 | 57.21 | 60.62 | 276,689 | +4.35(+7.73%) |
Nov 04, 2021 | 55.03 | 58.25 | 54.75 | 56.27 | 143,085 | +1.71(+3.13%) |
Nov 03, 2021 | 52.46 | 56.68 | 51.90 | 54.56 | 236,799 | +3.12(+6.07%) |
Nov 02, 2021 | 58.79 | 59.32 | 49.25 | 51.44 | 435,577 | -5.01(-8.88%) |
Nov 01, 2021 | 54.06 | 57.40 | 53.91 | 56.45 | 195,619 | +2.54(+4.71%) |
Oct 29, 2021 | 53.78 | 54.46 | 52.95 | 53.91 | 100,625 | +0.19(+0.35%) |
Oct 28, 2021 | 53.39 | 54.61 | 52.81 | 53.72 | 164,518 | +0.58(+1.09%) |
Oct 27, 2021 | 52.86 | 53.99 | 52.07 | 53.14 | 129,694 | -0.11(-0.21%) |
Oct 26, 2021 | 57.10 | 53.01 | 53.25 | 185,705 | -3.75(-6.58%) | |
Oct 25, 2021 | 54.57 | 57.76 | 54.34 | 57.00 | 174,999 | +2.44(+4.47%) |
Oct 22, 2021 | 56.65 | 57.06 | 53.82 | 54.56 | 122,481 | -2.43(-4.26%) |
Oct 21, 2021 | 56.37 | 57.85 | 56.37 | 56.99 | 155,357 | +0.73(+1.30%) |
Oct 20, 2021 | 54.46 | 56.65 | 54.36 | 56.26 | 110,063 | +1.69(+3.10%) |
Oct 19, 2021 | 54.93 | 55.69 | 53.47 | 54.57 | 95,366 | -0.56(-1.02%) |
Oct 18, 2021 | 54.22 | 55.33 | 53.50 | 55.13 | 221,038 | +0.27(+0.49%) |
Oct 15, 2021 | 54.75 | 55.69 | 54.13 | 54.86 | 166,994 | +0.97(+1.80%) |
Oct 14, 2021 | 53.89 | 53.98 | 53.21 | 53.89 | 56,980 | +0.75(+1.41%) |
Oct 13, 2021 | 53.02 | 53.39 | 52.03 | 53.14 | 58,532 | +0.18(+0.34%) |
Oct 12, 2021 | 50.71 | 53.99 | 50.64 | 52.96 | 140,054 | +1.30(+2.51%) |
Oct 11, 2021 | 53.53 | 54.82 | 50.80 | 51.66 | 219,994 | -3.95(-7.11%) |
Oct 08, 2021 | 56.00 | 57.28 | 55.16 | 55.62 | 98,961 | -0.23(-0.41%) |
Oct 07, 2021 | 53.39 | 56.49 | 53.02 | 55.85 | 175,248 | +2.46(+4.61%) |
Oct 06, 2021 | 54.10 | 54.84 | 52.01 | 53.39 | 157,472 | -1.56(-2.84%) |
Oct 05, 2021 | 53.34 | 56.12 | 52.37 | 54.95 | 191,192 | +1.86(+3.50%) |
Oct 04, 2021 | 53.79 | 54.20 | 51.73 | 53.09 | 165,595 | -0.05(-0.09%) |
Oct 01, 2021 | 50.42 | 54.40 | 50.34 | 53.14 | 223,397 | +3.35(+6.73%) |
Sep 30, 2021 | 50.00 | 50.75 | 48.87 | 49.79 | 234,835 | -0.21(-0.42%) |
Sep 29, 2021 | 49.00 | 51.80 | 48.45 | 50.00 | 265,089 | +1.75(+3.63%) |
Sep 28, 2021 | 48.38 | 49.29 | 47.80 | 48.25 | 127,975 | +0.09(+0.19%) |
Sep 27, 2021 | 47.01 | 49.20 | 47.00 | 48.16 | 178,184 | +1.66(+3.57%) |
Sep 24, 2021 | 46.50 | 47.02 | 45.51 | 46.50 | 107,483 | -0.26(-0.56%) |
Sep 23, 2021 | 45.90 | 47.47 | 45.43 | 46.76 | 120,114 | +1.33(+2.93%) |
Sep 22, 2021 | 44.90 | 46.29 | 44.75 | 45.43 | 125,164 | +1.09(+2.46%) |
Sep 21, 2021 | 44.07 | 44.80 | 43.89 | 44.34 | 74,284 | +0.68(+1.56%) |
Sep 20, 2021 | 43.32 | 44.64 | 42.77 | 43.66 | 154,678 | -1.42(-3.15%) |
Sep 17, 2021 | 43.77 | 45.20 | 43.09 | 45.08 | 452,492 | +1.52(+3.49%) |
Sep 16, 2021 | 41.49 | 43.89 | 41.34 | 43.56 | 120,521 | +2.39(+5.81%) |
Sep 15, 2021 | 41.44 | 41.44 | 40.51 | 41.17 | 89,598 | -0.34(-0.82%) |
Sep 14, 2021 | 42.67 | 42.74 | 41.16 | 41.51 | 102,644 | -0.67(-1.59%) |
Sep 13, 2021 | 42.17 | 42.65 | 41.52 | 42.18 | 103,531 | +0.16(+0.38%) |
Sep 10, 2021 | 42.39 | 42.53 | 41.75 | 42.02 | 90,699 | -0.10(-0.24%) |
Sep 09, 2021 | 41.60 | 43.02 | 41.44 | 42.12 | 78,232 | +0.67(+1.62%) |
Sep 08, 2021 | 42.22 | 42.41 | 41.14 | 41.45 | 71,227 | -1.00(-2.36%) |
Sep 07, 2021 | 42.80 | 43.19 | 42.19 | 42.45 | 98,097 | -0.53(-1.23%) |
Sep 03, 2021 | 42.17 | 43.27 | 41.72 | 42.98 | 85,162 | +0.58(+1.37%) |
Sep 02, 2021 | 42.00 | 42.50 | 41.72 | 42.40 | 217,211 | +0.40(+0.95%) |
Sep 01, 2021 | 42.00 | 42.00 | 41.15 | 42.00 | 98,610 | +0.03(+0.07%) |
Aug 31, 2021 | 41.30 | 42.00 | 40.51 | 41.97 | 181,047 | +0.31(+0.74%) |
Aug 30, 2021 | 41.00 | 41.81 | 40.35 | 41.66 | 117,071 | +1.00(+2.46%) |
Aug 27, 2021 | 39.29 | 40.83 | 39.29 | 40.66 | 76,204 | +1.26(+3.20%) |
Aug 26, 2021 | 39.20 | 39.99 | 39.00 | 39.40 | 75,983 | -0.32(-0.81%) |
Aug 25, 2021 | 40.53 | 40.53 | 39.31 | 39.72 | 83,197 | -0.10(-0.25%) |
Aug 24, 2021 | 38.53 | 40.80 | 38.15 | 39.82 | 191,874 | +0.71(+1.82%) |
Aug 23, 2021 | 37.24 | 39.16 | 37.24 | 39.11 | 120,907 | +2.19(+5.93%) |
Aug 20, 2021 | 35.97 | 37.07 | 35.14 | 36.92 | 131,401 | +0.62(+1.71%) |
Aug 19, 2021 | 35.14 | 36.94 | 35.00 | 36.30 | 89,773 | +0.43(+1.20%) |
Aug 18, 2021 | 36.13 | 37.23 | 35.75 | 35.87 | 88,575 | -0.68(-1.86%) |
Aug 17, 2021 | 37.33 | 38.09 | 35.86 | 36.55 | 96,935 | -1.20(-3.18%) |
Aug 16, 2021 | 37.61 | 38.66 | 36.60 | 37.75 | 89,393 | -0.23(-0.61%) |
Aug 13, 2021 | 39.43 | 39.43 | 37.83 | 37.98 | 74,310 | -1.27(-3.24%) |
Aug 12, 2021 | 38.58 | 39.59 | 37.77 | 39.25 | 151,651 | +2.39(+6.48%) |
Aug 11, 2021 | 39.24 | 39.24 | 36.57 | 36.86 | 134,531 | -2.14(-5.49%) |
Aug 10, 2021 | 38.70 | 39.40 | 38.19 | 39.00 | 90,996 | +0.46(+1.19%) |
Aug 09, 2021 | 38.86 | 39.36 | 37.00 | 38.54 | 175,051 | +0.01(+0.03%) |
Aug 06, 2021 | 35.83 | 38.53 | 35.83 | 38.53 | 266,630 | +2.70(+7.54%) |
Aug 05, 2021 | 33.45 | 36.00 | 33.14 | 35.83 | 212,075 | +2.84(+8.61%) |
Aug 04, 2021 | 35.29 | 36.25 | 32.77 | 32.99 | 205,764 | -2.81(-7.85%) |
Aug 03, 2021 | 33.33 | 36.26 | 33.25 | 35.80 | 742,733 | +6.30(+21.36%) |
Aug 02, 2021 | 29.25 | 30.27 | 29.06 | 29.50 | 114,422 | +0.58(+2.01%) |
Jul 30, 2021 | 29.10 | 29.75 | 28.54 | 28.92 | 66,409 | -0.13(-0.45%) |
Jul 29, 2021 | 28.97 | 29.65 | 28.91 | 29.05 | 90,757 | +0.29(+1.01%) |
Jul 28, 2021 | 29.48 | 29.48 | 28.52 | 28.76 | 115,831 | -0.44(-1.51%) |
Jul 27, 2021 | 30.12 | 30.30 | 29.03 | 29.20 | 58,330 | -1.20(-3.95%) |
Jul 26, 2021 | 30.01 | 30.56 | 29.80 | 30.40 | 51,449 | +0.76(+2.56%) |
Jul 23, 2021 | 29.87 | 29.87 | 29.26 | 29.64 | 30,730 | +0.10(+0.34%) |
Jul 22, 2021 | 30.57 | 30.57 | 29.26 | 29.54 | 105,719 | -1.14(-3.72%) |
Jul 21, 2021 | 30.05 | 31.20 | 30.00 | 30.68 | 57,742 | +0.94(+3.16%) |
Jul 20, 2021 | 28.33 | 29.99 | 27.84 | 29.74 | 203,176 | +1.53(+5.42%) |
Jul 19, 2021 | 28.35 | 29.03 | 27.82 | 28.21 | 146,166 | -1.23(-4.18%) |
Jul 16, 2021 | 30.23 | 30.30 | 29.12 | 29.44 | 125,684 | -0.50(-1.67%) |
Jul 15, 2021 | 30.78 | 30.93 | 29.07 | 29.94 | 123,702 | -1.04(-3.36%) |
Jul 14, 2021 | 31.73 | 32.34 | 30.87 | 30.98 | 166,120 | -0.50(-1.59%) |
Jul 13, 2021 | 31.93 | 32.01 | 31.00 | 31.48 | 68,171 | -0.71(-2.21%) |
Jul 12, 2021 | 31.54 | 32.34 | 31.06 | 32.19 | 118,696 | +0.54(+1.71%) |
Jul 09, 2021 | 30.96 | 31.83 | 30.62 | 31.65 | 97,265 | +1.01(+3.30%) |
Jul 08, 2021 | 30.37 | 30.71 | 28.99 | 30.64 | 159,739 | -0.67(-2.14%) |
Jul 07, 2021 | 30.79 | 31.68 | 30.58 | 31.31 | 107,590 | +0.52(+1.69%) |
Jul 06, 2021 | 32.11 | 32.11 | 30.65 | 30.79 | 152,632 | -1.25(-3.90%) |
Jul 02, 2021 | 30.97 | 32.05 | 30.55 | 32.04 | 135,268 | +1.28(+4.16%) |
Jul 01, 2021 | 29.42 | 30.80 | 29.42 | 30.76 | 148,559 | +1.52(+5.20%) |
Jun 30, 2021 | 29.01 | 29.44 | 28.68 | 29.24 | 168,163 | +0.08(+0.27%) |
Jun 29, 2021 | 29.81 | 29.82 | 29.16 | 29.16 | 72,805 | -0.48(-1.62%) |
Jun 28, 2021 | 28.89 | 29.79 | 27.77 | 29.64 | 171,891 | +0.90(+3.13%) |
Jun 25, 2021 | 29.56 | 30.00 | 28.57 | 28.74 | 1,595,655 | -0.78(-2.64%) |
Jun 24, 2021 | 29.97 | 29.97 | 29.38 | 29.52 | 112,070 | -0.26(-0.87%) |
Jun 23, 2021 | 29.07 | 30.20 | 29.07 | 29.78 | 150,255 | +0.91(+3.15%) |
Jun 22, 2021 | 28.49 | 29.25 | 28.28 | 28.87 | 99,288 | +0.20(+0.70%) |
Jun 21, 2021 | 28.75 | 28.89 | 28.11 | 28.67 | 106,229 | +0.18(+0.63%) |
Jun 18, 2021 | 30.20 | 30.50 | 28.05 | 28.49 | 361,945 | -2.51(-8.10%) |
Jun 17, 2021 | 29.84 | 31.11 | 29.36 | 31.00 | 262,090 | +1.14(+3.82%) |
Jun 16, 2021 | 29.01 | 30.11 | 28.66 | 29.86 | 143,648 | +0.53(+1.81%) |
Jun 15, 2021 | 30.09 | 30.23 | 29.12 | 29.33 | 86,508 | -0.87(-2.88%) |
Jun 14, 2021 | 30.02 | 30.66 | 30.02 | 30.20 | 74,102 | +0.35(+1.17%) |
Jun 11, 2021 | 29.71 | 30.04 | 29.40 | 29.85 | 60,944 | +0.31(+1.05%) |
Jun 10, 2021 | 31.11 | 31.18 | 29.28 | 29.54 | 98,335 | -1.48(-4.77%) |
Jun 09, 2021 | 30.70 | 31.09 | 30.41 | 31.02 | 126,725 | +0.42(+1.37%) |
Jun 08, 2021 | 29.47 | 30.92 | 29.47 | 30.60 | 154,187 | +1.26(+4.29%) |
Jun 07, 2021 | 28.98 | 29.60 | 28.98 | 29.34 | 124,220 | +0.48(+1.66%) |
Jun 04, 2021 | 28.82 | 29.02 | 27.99 | 28.86 | 63,247 | +0.16(+0.56%) |
Jun 03, 2021 | 29.84 | 29.84 | 28.57 | 28.70 | 82,079 | -1.46(-4.84%) |
Jun 02, 2021 | 30.64 | 30.94 | 29.96 | 30.16 | 89,756 | -0.20(-0.66%) |