Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.33 | 17.67 | 16.67 | 17.48 | 121,715 | +0.03(+0.17%) |
Jun 29, 2022 | 17.04 | 17.59 | 16.77 | 17.45 | 131,184 | +0.29(+1.69%) |
Jun 28, 2022 | 17.91 | 18.07 | 16.70 | 17.16 | 339,444 | -0.76(-4.24%) |
Jun 27, 2022 | 18.56 | 18.63 | 17.56 | 17.92 | 189,699 | -0.60(-3.24%) |
Jun 24, 2022 | 18.43 | 18.90 | 17.55 | 18.52 | 737,381 | -0.11(-0.59%) |
Jun 23, 2022 | 17.55 | 18.64 | 17.38 | 18.63 | 213,762 | +1.21(+6.95%) |
Jun 22, 2022 | 16.25 | 17.77 | 16.25 | 17.42 | 213,451 | +0.93(+5.64%) |
Jun 21, 2022 | 15.64 | 17.09 | 15.33 | 16.49 | 295,686 | +1.29(+8.49%) |
Jun 17, 2022 | 14.24 | 15.82 | 14.21 | 15.20 | 757,819 | +1.00(+7.04%) |
Jun 16, 2022 | 14.47 | 14.59 | 13.84 | 14.20 | 402,051 | -0.62(-4.18%) |
Jun 15, 2022 | 14.60 | 15.15 | 14.07 | 14.82 | 306,259 | +0.23(+1.58%) |
Jun 14, 2022 | 14.67 | 14.84 | 14.33 | 14.59 | 138,439 | -0.02(-0.14%) |
Jun 13, 2022 | 14.97 | 15.09 | 14.23 | 14.61 | 362,060 | -0.95(-6.11%) |
Jun 10, 2022 | 15.61 | 15.88 | 15.34 | 15.56 | 248,467 | -0.58(-3.59%) |
Jun 09, 2022 | 16.38 | 17.05 | 16.10 | 16.14 | 168,663 | -0.42(-2.54%) |
Jun 08, 2022 | 16.66 | 17.60 | 16.45 | 16.56 | 238,062 | -0.30(-1.78%) |
Jun 07, 2022 | 15.75 | 16.93 | 15.74 | 16.86 | 293,817 | +0.94(+5.90%) |
Jun 06, 2022 | 16.56 | 16.96 | 15.17 | 15.92 | 315,913 | -0.46(-2.81%) |
Jun 03, 2022 | 15.15 | 16.50 | 15.15 | 16.38 | 887,429 | +1.16(+7.62%) |
Jun 02, 2022 | 14.59 | 15.23 | 14.52 | 15.22 | 373,671 | +0.64(+4.39%) |
Jun 01, 2022 | 14.55 | 14.55 | 14.35 | 14.58 | 222,867 | +0.05(+0.34%) |
May 31, 2022 | 14.89 | 15.33 | 14.38 | 14.53 | 368,417 | -0.47(-3.13%) |
May 27, 2022 | 14.18 | 15.03 | 14.01 | 15.00 | 246,780 | +0.88(+6.23%) |
May 26, 2022 | 13.94 | 14.46 | 13.94 | 14.12 | 164,132 | +0.22(+1.58%) |
May 25, 2022 | 14.16 | 14.44 | 13.54 | 13.90 | 391,616 | -0.24(-1.70%) |
May 24, 2022 | 14.35 | 14.55 | 13.67 | 14.14 | 333,023 | -0.08(-0.56%) |
May 23, 2022 | 14.96 | 14.96 | 14.12 | 14.22 | 262,435 | -0.65(-4.37%) |
May 20, 2022 | 14.49 | 15.01 | 14.12 | 14.87 | 251,687 | +0.49(+3.41%) |
May 19, 2022 | 13.97 | 14.72 | 13.47 | 14.38 | 376,991 | +0.15(+1.05%) |
May 18, 2022 | 15.00 | 15.47 | 14.17 | 14.23 | 274,230 | -1.26(-8.13%) |
May 17, 2022 | 15.01 | 15.59 | 14.84 | 15.49 | 521,702 | +0.96(+6.61%) |
May 16, 2022 | 14.61 | 14.89 | 14.04 | 14.53 | 287,919 | -0.30(-2.02%) |
May 13, 2022 | 14.46 | 15.17 | 14.25 | 14.83 | 248,852 | +0.77(+5.48%) |
May 12, 2022 | 13.16 | 14.34 | 13.13 | 14.06 | 312,110 | +0.74(+5.56%) |
May 11, 2022 | 14.39 | 14.68 | 13.05 | 13.32 | 912,315 | -1.16(-8.01%) |
May 10, 2022 | 14.36 | 15.20 | 13.85 | 14.48 | 413,973 | +0.66(+4.78%) |
May 09, 2022 | 14.61 | 14.70 | 13.50 | 13.82 | 520,918 | -0.92(-6.24%) |
May 06, 2022 | 16.02 | 16.02 | 14.64 | 14.74 | 359,474 | -1.12(-7.06%) |
May 05, 2022 | 16.61 | 16.61 | 15.59 | 15.86 | 534,869 | -1.03(-6.10%) |
May 04, 2022 | 16.91 | 17.06 | 15.68 | 16.89 | 216,732 | -0.01(-0.06%) |
May 03, 2022 | 16.90 | 17.83 | 16.23 | 16.90 | 388,826 | +0.08(+0.48%) |
May 02, 2022 | 16.73 | 17.35 | 16.21 | 16.82 | 338,994 | +0.05(+0.30%) |
Apr 29, 2022 | 16.76 | 17.64 | 16.59 | 16.77 | 234,600 | -0.16(-0.95%) |
Apr 28, 2022 | 16.93 | 17.05 | 15.92 | 16.93 | 190,158 | +0.13(+0.77%) |
Apr 27, 2022 | 17.21 | 17.32 | 16.68 | 16.80 | 277,185 | -0.29(-1.70%) |
Apr 26, 2022 | 18.32 | 18.62 | 16.93 | 17.09 | 450,166 | -1.43(-7.72%) |
Apr 25, 2022 | 18.20 | 18.73 | 17.90 | 18.52 | 280,808 | +0.22(+1.20%) |
Apr 22, 2022 | 18.28 | 19.26 | 17.61 | 18.30 | 363,964 | -0.04(-0.22%) |
Apr 21, 2022 | 18.84 | 19.09 | 18.15 | 18.34 | 412,421 | -0.27(-1.45%) |
Apr 20, 2022 | 18.42 | 18.70 | 17.55 | 18.61 | 359,348 | +0.44(+2.42%) |
Apr 19, 2022 | 17.47 | 18.90 | 17.17 | 18.17 | 1,250,218 | +0.62(+3.53%) |
Apr 18, 2022 | 17.77 | 17.83 | 16.92 | 17.55 | 336,982 | -0.21(-1.18%) |
Apr 14, 2022 | 18.06 | 18.38 | 17.62 | 17.76 | 185,352 | -0.57(-3.11%) |
Apr 13, 2022 | 17.84 | 18.43 | 17.71 | 18.33 | 487,254 | +0.61(+3.44%) |
Apr 12, 2022 | 18.00 | 18.72 | 17.44 | 17.72 | 444,020 | -0.11(-0.62%) |
Apr 11, 2022 | 19.28 | 19.36 | 17.59 | 17.83 | 292,296 | -1.62(-8.33%) |
Apr 08, 2022 | 20.09 | 20.29 | 19.24 | 19.45 | 262,992 | -0.34(-1.72%) |
Apr 07, 2022 | 19.80 | 20.54 | 19.34 | 19.79 | 1,064,766 | -0.18(-0.90%) |
Apr 06, 2022 | 19.36 | 20.11 | 18.83 | 19.97 | 275,170 | +0.30(+1.53%) |
Apr 05, 2022 | 19.95 | 20.17 | 19.09 | 19.67 | 488,086 | -0.31(-1.55%) |
Apr 04, 2022 | 18.56 | 20.02 | 18.21 | 19.98 | 510,978 | +1.72(+9.42%) |
Apr 01, 2022 | 17.16 | 18.30 | 16.83 | 18.26 | 535,841 | +1.28(+7.54%) |
Mar 31, 2022 | 16.84 | 17.41 | 16.60 | 16.98 | 349,448 | -0.02(-0.12%) |
Mar 30, 2022 | 16.79 | 17.55 | 16.33 | 17.00 | 592,680 | +0.33(+1.98%) |
Mar 29, 2022 | 16.00 | 16.98 | 16.00 | 16.67 | 410,037 | +0.96(+6.11%) |
Mar 28, 2022 | 16.37 | 16.43 | 15.53 | 15.71 | 162,337 | -0.29(-1.81%) |
Mar 25, 2022 | 16.13 | 16.39 | 15.62 | 16.00 | 243,957 | -0.21(-1.30%) |
Mar 24, 2022 | 16.52 | 16.63 | 15.96 | 16.21 | 319,733 | -0.03(-0.18%) |
Mar 23, 2022 | 16.72 | 17.21 | 16.16 | 16.24 | 255,550 | -0.48(-2.87%) |
Mar 22, 2022 | 15.74 | 17.20 | 15.74 | 16.72 | 402,255 | +0.94(+5.96%) |
Mar 21, 2022 | 16.40 | 16.81 | 15.64 | 15.78 | 352,012 | -0.62(-3.78%) |
Mar 18, 2022 | 16.30 | 16.92 | 15.96 | 16.40 | 801,407 | -0.26(-1.56%) |
Mar 17, 2022 | 15.93 | 16.84 | 15.70 | 16.66 | 325,878 | +0.74(+4.65%) |
Mar 16, 2022 | 15.92 | 16.05 | 15.18 | 15.92 | 449,074 | +0.38(+2.45%) |
Mar 15, 2022 | 15.62 | 15.93 | 15.27 | 15.54 | 510,807 | +0.03(+0.19%) |
Mar 14, 2022 | 16.25 | 16.70 | 15.17 | 15.51 | 425,870 | -0.84(-5.14%) |
Mar 11, 2022 | 16.43 | 16.80 | 16.10 | 16.35 | 230,664 | -0.08(-0.49%) |
Mar 10, 2022 | 16.16 | 16.64 | 16.00 | 16.43 | 289,138 | -0.11(-0.67%) |
Mar 09, 2022 | 15.72 | 16.75 | 15.40 | 16.54 | 235,833 | +1.30(+8.53%) |
Mar 08, 2022 | 15.64 | 15.97 | 14.97 | 15.24 | 251,838 | -0.32(-2.06%) |
Mar 07, 2022 | 15.76 | 16.10 | 15.26 | 15.56 | 557,328 | +0.19(+1.24%) |
Mar 04, 2022 | 15.48 | 15.96 | 15.16 | 15.37 | 215,412 | -0.24(-1.54%) |
Mar 03, 2022 | 16.19 | 16.61 | 15.50 | 15.61 | 235,335 | -0.55(-3.40%) |
Mar 02, 2022 | 15.98 | 16.45 | 15.83 | 16.16 | 176,578 | +0.18(+1.13%) |
Mar 01, 2022 | 15.96 | 16.41 | 15.81 | 15.98 | 239,688 | -0.06(-0.37%) |
Feb 28, 2022 | 16.30 | 16.49 | 15.85 | 16.04 | 346,801 | -0.37(-2.25%) |
Feb 25, 2022 | 16.87 | 16.91 | 16.11 | 16.41 | 418,388 | -0.29(-1.74%) |
Feb 24, 2022 | 15.23 | 16.83 | 15.23 | 16.70 | 311,138 | +0.93(+5.90%) |
Feb 23, 2022 | 16.24 | 16.63 | 15.76 | 15.77 | 352,412 | -0.28(-1.74%) |
Feb 22, 2022 | 15.79 | 16.56 | 15.57 | 16.05 | 493,094 | -0.05(-0.31%) |
Feb 18, 2022 | 16.10 | 0 | -0.98(-5.74%) | |||
Feb 17, 2022 | 17.33 | 17.44 | 16.86 | 17.08 | 234,239 | -0.48(-2.73%) |
Feb 16, 2022 | 17.63 | 17.98 | 17.05 | 17.56 | 247,110 | -0.56(-3.09%) |
Feb 15, 2022 | 17.35 | 18.35 | 17.29 | 18.12 | 505,869 | +1.18(+6.97%) |
Feb 14, 2022 | 17.40 | 17.80 | 16.85 | 16.94 | 316,252 | -0.59(-3.37%) |
Feb 11, 2022 | 18.24 | 18.66 | 17.33 | 17.53 | 202,247 | -0.43(-2.39%) |
Feb 10, 2022 | 18.33 | 19.27 | 17.76 | 17.96 | 311,111 | -0.87(-4.62%) |
Feb 09, 2022 | 18.69 | 19.12 | 18.55 | 18.83 | 312,994 | +0.35(+1.89%) |
Feb 08, 2022 | 18.57 | 19.12 | 18.24 | 18.48 | 199,855 | -0.29(-1.55%) |
Feb 07, 2022 | 18.31 | 19.27 | 18.07 | 18.77 | 406,318 | +0.51(+2.79%) |
Feb 04, 2022 | 18.09 | 18.89 | 17.84 | 18.26 | 289,021 | +0.01(+0.05%) |
Feb 03, 2022 | 18.32 | 18.25 | 341,064 | -0.13(-0.71%) | ||
Feb 02, 2022 | 19.46 | 20.61 | 17.75 | 18.38 | 807,857 | -0.99(-5.11%) |
Feb 01, 2022 | 19.97 | 20.34 | 18.98 | 19.37 | 307,013 | +0.76(+4.08%) |
Jan 28, 2022 | 18.86 | 18.86 | 17.66 | 18.61 | 234,748 | +0.06(+0.32%) |
Jan 27, 2022 | 20.45 | 20.45 | 18.38 | 18.55 | 200,429 | -1.24(-6.27%) |
Jan 26, 2022 | 21.08 | 21.58 | 19.54 | 19.79 | 196,743 | -0.91(-4.40%) |
Jan 25, 2022 | 20.74 | 21.22 | 20.04 | 20.70 | 166,084 | -0.50(-2.36%) |
Jan 24, 2022 | 20.37 | 21.28 | 19.39 | 21.20 | 265,028 | +0.44(+2.12%) |
Jan 21, 2022 | 20.27 | 21.68 | 19.71 | 20.76 | 349,420 | +0.16(+0.78%) |
Jan 20, 2022 | 22.45 | 22.45 | 20.53 | 20.60 | 121,158 | -0.69(-3.24%) |
Jan 19, 2022 | 22.22 | 22.94 | 20.97 | 21.29 | 270,196 | -0.74(-3.36%) |
Jan 18, 2022 | 23.45 | 23.45 | 21.90 | 22.03 | 244,567 | -1.84(-7.71%) |
Jan 14, 2022 | 23.87 | 0 | +0.55(+2.36%) | |||
Jan 13, 2022 | 24.00 | 24.40 | 23.24 | 23.32 | 213,443 | -0.36(-1.52%) |
Jan 12, 2022 | 25.41 | 25.94 | 23.62 | 23.68 | 312,930 | -1.70(-6.70%) |
Jan 11, 2022 | 26.05 | 26.39 | 25.18 | 25.38 | 172,289 | -0.62(-2.38%) |
Jan 10, 2022 | 25.77 | 26.07 | 24.20 | 26.00 | 170,185 | +0.02(+0.08%) |
Jan 07, 2022 | 27.72 | 28.30 | 25.90 | 25.98 | 126,310 | -1.76(-6.34%) |
Jan 06, 2022 | 28.02 | 28.79 | 27.23 | 27.74 | 293,518 | -0.57(-2.01%) |
Jan 05, 2022 | 28.91 | 30.45 | 28.17 | 28.31 | 340,132 | -1.44(-4.84%) |
Jan 04, 2022 | 29.01 | 30.89 | 28.83 | 29.75 | 371,351 | +0.44(+1.50%) |
Jan 03, 2022 | 27.24 | 29.62 | 26.85 | 29.31 | 187,417 | +2.21(+8.15%) |
Dec 31, 2021 | 27.87 | 28.38 | 27.04 | 27.10 | 77,063 | -0.63(-2.27%) |
Dec 30, 2021 | 26.62 | 28.21 | 26.62 | 27.73 | 219,358 | +0.98(+3.66%) |
Dec 29, 2021 | 27.39 | 27.39 | 26.11 | 26.75 | 97,605 | -0.44(-1.62%) |
Dec 28, 2021 | 27.08 | 28.69 | 27.06 | 27.19 | 130,019 | -0.64(-2.30%) |
Dec 27, 2021 | 28.90 | 28.90 | 27.59 | 27.83 | 108,191 | -0.98(-3.40%) |
Dec 23, 2021 | 28.55 | 28.89 | 27.58 | 28.81 | 126,522 | +0.85(+3.04%) |
Dec 22, 2021 | 26.55 | 27.97 | 26.29 | 27.96 | 184,276 | +1.29(+4.84%) |
Dec 21, 2021 | 27.05 | 27.10 | 26.23 | 26.67 | 187,803 | +0.24(+0.91%) |
Dec 20, 2021 | 25.83 | 26.59 | 25.06 | 26.43 | 407,170 | +0.19(+0.72%) |
Dec 17, 2021 | 25.02 | 27.07 | 24.85 | 26.24 | 1,441,809 | +0.81(+3.19%) |
Dec 16, 2021 | 28.77 | 28.77 | 25.29 | 25.43 | 396,145 | -2.20(-7.96%) |
Dec 15, 2021 | 27.45 | 27.74 | 25.88 | 27.63 | 300,470 | +0.19(+0.69%) |
Dec 14, 2021 | 27.71 | 27.98 | 26.98 | 27.44 | 205,387 | -0.62(-2.21%) |
Dec 13, 2021 | 27.37 | 28.28 | 26.88 | 28.06 | 201,400 | +0.55(+2.00%) |
Dec 10, 2021 | 28.45 | 28.67 | 27.33 | 27.51 | 227,222 | -0.82(-2.89%) |
Dec 09, 2021 | 29.10 | 29.49 | 27.87 | 28.33 | 330,990 | -0.89(-3.05%) |
Dec 08, 2021 | 29.21 | 29.68 | 28.46 | 29.22 | 210,970 | +0.12(+0.41%) |
Dec 07, 2021 | 27.66 | 29.83 | 26.88 | 29.10 | 285,391 | +1.93(+7.10%) |
Dec 06, 2021 | 27.80 | 27.80 | 26.57 | 27.17 | 259,753 | -0.49(-1.77%) |
Dec 03, 2021 | 29.08 | 29.08 | 27.51 | 27.66 | 247,229 | -1.32(-4.55%) |
Dec 02, 2021 | 27.88 | 29.21 | 27.81 | 28.98 | 265,373 | +0.97(+3.46%) |
Dec 01, 2021 | 29.09 | 29.67 | 28.01 | 28.01 | 204,955 | -0.48(-1.68%) |
Nov 30, 2021 | 28.34 | 29.03 | 28.34 | 28.49 | 245,782 | -0.13(-0.45%) |
Nov 29, 2021 | 28.90 | 29.96 | 28.56 | 28.62 | 267,333 | -0.38(-1.31%) |
Nov 26, 2021 | 30.37 | 31.19 | 28.43 | 29.00 | 181,313 | -1.99(-6.42%) |
Nov 24, 2021 | 32.39 | 32.66 | 30.16 | 30.99 | 314,391 | -1.84(-5.60%) |
Nov 23, 2021 | 33.53 | 33.53 | 31.18 | 32.83 | 522,706 | -0.93(-2.75%) |
Nov 22, 2021 | 34.94 | 35.05 | 33.73 | 33.76 | 221,850 | -0.49(-1.43%) |
Nov 19, 2021 | 33.77 | 35.93 | 33.72 | 34.25 | 552,714 | +0.80(+2.39%) |
Nov 18, 2021 | 33.33 | 33.53 | 33.15 | 33.45 | 489,035 | +0.18(+0.54%) |
Nov 17, 2021 | 33.28 | 33.33 | 32.51 | 33.27 | 287,999 | -0.06(-0.18%) |
Nov 16, 2021 | 32.89 | 33.49 | 31.68 | 33.33 | 289,589 | +0.29(+0.88%) |
Nov 15, 2021 | 33.67 | 33.67 | 32.67 | 33.04 | 195,317 | -0.40(-1.20%) |
Nov 12, 2021 | 33.95 | 34.00 | 32.93 | 33.44 | 227,169 | -0.27(-0.80%) |
Nov 11, 2021 | 33.26 | 33.77 | 32.80 | 33.71 | 135,783 | +0.49(+1.48%) |
Nov 10, 2021 | 32.99 | 33.47 | 33.22 | 137,896 | +0.01(+0.03%) | |
Nov 09, 2021 | 33.22 | 34.03 | 33.02 | 33.21 | 160,513 | -0.12(-0.36%) |
Nov 08, 2021 | 33.58 | 33.97 | 32.71 | 33.33 | 133,169 | -0.12(-0.36%) |
Nov 05, 2021 | 33.40 | 33.70 | 32.63 | 33.45 | 249,291 | +0.12(+0.36%) |
Nov 04, 2021 | 33.05 | 33.87 | 33.05 | 33.33 | 358,507 | +0.17(+0.51%) |
Nov 03, 2021 | 31.46 | 33.17 | 31.37 | 33.16 | 228,069 | +1.58(+5.00%) |
Nov 02, 2021 | 30.74 | 31.75 | 29.99 | 31.58 | 118,733 | +0.77(+2.50%) |
Nov 01, 2021 | 29.70 | 30.94 | 29.51 | 30.81 | 163,115 | +1.30(+4.41%) |
Oct 29, 2021 | 30.35 | 30.35 | 29.08 | 29.51 | 136,552 | -0.44(-1.47%) |
Oct 28, 2021 | 28.69 | 29.99 | 28.69 | 29.95 | 164,328 | +1.40(+4.90%) |
Oct 27, 2021 | 29.23 | 29.30 | 28.48 | 28.55 | 91,260 | -0.46(-1.59%) |
Oct 26, 2021 | 29.74 | 28.91 | 29.01 | 99,710 | -0.52(-1.76%) | |
Oct 25, 2021 | 28.94 | 29.75 | 28.94 | 29.53 | 69,946 | +0.52(+1.79%) |
Oct 22, 2021 | 28.90 | 29.06 | 28.00 | 29.01 | 136,924 | +0.07(+0.24%) |
Oct 21, 2021 | 29.10 | 29.48 | 28.73 | 28.94 | 131,122 | -0.10(-0.34%) |
Oct 20, 2021 | 29.75 | 29.81 | 29.04 | 29.04 | 109,554 | -0.71(-2.39%) |
Oct 19, 2021 | 29.83 | 29.86 | 29.04 | 29.75 | 136,365 | +0.14(+0.47%) |
Oct 18, 2021 | 29.96 | 29.99 | 29.30 | 29.61 | 194,213 | -0.54(-1.79%) |
Oct 15, 2021 | 31.72 | 31.72 | 30.03 | 30.15 | 157,712 | -0.95(-3.05%) |
Oct 14, 2021 | 31.62 | 31.90 | 30.80 | 31.10 | 180,633 | -0.06(-0.19%) |
Oct 13, 2021 | 31.23 | 31.68 | 30.73 | 31.16 | 116,346 | -0.07(-0.22%) |
Oct 12, 2021 | 30.76 | 32.29 | 30.71 | 31.23 | 172,387 | +0.75(+2.46%) |
Oct 11, 2021 | 30.98 | 31.02 | 29.99 | 30.48 | 217,255 | -0.49(-1.58%) |
Oct 08, 2021 | 30.46 | 31.16 | 29.58 | 30.97 | 162,902 | +0.53(+1.74%) |
Oct 07, 2021 | 29.07 | 30.93 | 29.07 | 30.44 | 164,011 | +1.49(+5.15%) |
Oct 06, 2021 | 29.73 | 29.83 | 28.65 | 28.95 | 185,105 | -0.99(-3.31%) |
Oct 05, 2021 | 30.24 | 31.03 | 29.70 | 29.94 | 154,388 | -0.03(-0.10%) |
Oct 04, 2021 | 29.20 | 30.15 | 28.87 | 29.97 | 256,389 | +0.42(+1.42%) |
Oct 01, 2021 | 29.88 | 29.88 | 28.35 | 29.55 | 244,169 | -0.09(-0.30%) |
Sep 30, 2021 | 29.55 | 30.02 | 29.02 | 29.64 | 357,053 | +0.11(+0.37%) |
Sep 29, 2021 | 30.69 | 30.69 | 29.40 | 29.53 | 129,713 | -0.80(-2.64%) |
Sep 28, 2021 | 31.88 | 31.88 | 30.18 | 30.33 | 152,326 | -1.97(-6.10%) |
Sep 27, 2021 | 32.20 | 32.79 | 31.61 | 32.30 | 102,489 | +0.04(+0.12%) |
Sep 24, 2021 | 33.19 | 33.25 | 32.21 | 32.26 | 191,385 | -1.41(-4.19%) |
Sep 23, 2021 | 33.31 | 33.72 | 32.95 | 33.67 | 172,068 | +0.62(+1.88%) |
Sep 22, 2021 | 32.67 | 33.43 | 32.00 | 33.05 | 114,705 | +0.76(+2.35%) |
Sep 21, 2021 | 31.71 | 32.40 | 31.52 | 32.29 | 144,101 | +0.69(+2.18%) |
Sep 20, 2021 | 31.53 | 32.27 | 31.02 | 31.60 | 237,691 | -0.98(-3.01%) |
Sep 17, 2021 | 32.53 | 33.97 | 31.99 | 32.58 | 805,691 | -0.06(-0.18%) |
Sep 16, 2021 | 31.36 | 32.64 | 31.35 | 32.64 | 155,097 | +1.38(+4.41%) |
Sep 15, 2021 | 31.18 | 31.90 | 30.89 | 31.26 | 217,771 | -0.02(-0.06%) |
Sep 14, 2021 | 32.85 | 33.03 | 31.14 | 31.28 | 206,465 | -1.38(-4.23%) |
Sep 13, 2021 | 31.74 | 33.23 | 31.17 | 32.66 | 193,485 | +0.64(+2.00%) |
Sep 10, 2021 | 31.87 | 32.55 | 31.15 | 32.02 | 135,156 | +0.51(+1.62%) |
Sep 09, 2021 | 31.34 | 32.48 | 31.20 | 31.51 | 188,396 | +0.17(+0.54%) |
Sep 08, 2021 | 32.04 | 32.40 | 31.20 | 31.34 | 128,488 | -0.65(-2.03%) |
Sep 07, 2021 | 32.91 | 33.50 | 31.62 | 31.99 | 187,939 | -0.95(-2.88%) |
Sep 03, 2021 | 32.96 | 33.12 | 31.93 | 32.94 | 217,353 | +0.00(+0.00%) |
Sep 02, 2021 | 32.87 | 33.88 | 32.62 | 32.94 | 187,167 | -0.34(-1.02%) |
Sep 01, 2021 | 31.95 | 33.48 | 31.16 | 33.28 | 384,115 | +1.52(+4.79%) |
Aug 31, 2021 | 31.59 | 32.08 | 30.93 | 31.76 | 156,041 | +0.32(+1.02%) |
Aug 30, 2021 | 31.48 | 32.07 | 30.90 | 31.44 | 172,399 | -0.02(-0.06%) |
Aug 27, 2021 | 30.16 | 32.60 | 30.14 | 31.46 | 242,862 | +1.62(+5.43%) |
Aug 26, 2021 | 31.00 | 31.35 | 27.66 | 29.84 | 670,042 | -1.21(-3.90%) |
Aug 25, 2021 | 31.07 | 31.49 | 30.75 | 31.05 | 167,059 | -0.12(-0.38%) |
Aug 24, 2021 | 31.88 | 31.99 | 30.83 | 31.17 | 142,685 | -0.71(-2.23%) |
Aug 23, 2021 | 30.50 | 32.24 | 30.35 | 31.88 | 290,470 | +1.71(+5.67%) |
Aug 20, 2021 | 28.89 | 30.69 | 28.72 | 30.17 | 121,097 | +1.19(+4.11%) |
Aug 19, 2021 | 29.10 | 29.83 | 28.75 | 28.98 | 235,548 | -0.52(-1.76%) |
Aug 18, 2021 | 30.46 | 30.95 | 29.49 | 29.50 | 208,356 | -0.82(-2.70%) |
Aug 17, 2021 | 29.45 | 30.70 | 29.02 | 30.32 | 177,932 | +0.55(+1.85%) |
Aug 16, 2021 | 29.88 | 30.46 | 29.14 | 29.77 | 564,187 | -0.43(-1.42%) |
Aug 13, 2021 | 31.05 | 31.28 | 30.10 | 30.20 | 344,676 | -0.64(-2.08%) |
Aug 12, 2021 | 31.57 | 32.08 | 29.88 | 30.84 | 307,849 | -0.82(-2.59%) |
Aug 11, 2021 | 32.20 | 32.38 | 31.02 | 31.66 | 219,816 | -0.58(-1.80%) |
Aug 10, 2021 | 32.40 | 32.68 | 31.45 | 32.24 | 187,977 | +0.19(+0.59%) |
Aug 09, 2021 | 31.65 | 32.48 | 31.07 | 32.05 | 227,382 | -0.51(-1.57%) |
Aug 06, 2021 | 36.97 | 36.97 | 31.80 | 32.56 | 353,718 | -3.77(-10.38%) |
Aug 05, 2021 | 35.20 | 36.34 | 34.67 | 36.33 | 389,421 | +1.39(+3.98%) |
Aug 04, 2021 | 34.04 | 35.19 | 32.86 | 34.94 | 253,291 | +0.71(+2.07%) |
Aug 03, 2021 | 33.63 | 34.79 | 32.85 | 34.23 | 329,202 | +0.88(+2.64%) |
Aug 02, 2021 | 33.13 | 33.75 | 32.42 | 33.35 | 352,123 | +0.62(+1.89%) |
Jul 30, 2021 | 32.97 | 33.34 | 32.24 | 32.73 | 234,286 | -0.37(-1.12%) |
Jul 29, 2021 | 33.94 | 34.94 | 32.90 | 33.10 | 159,405 | -0.51(-1.52%) |
Jul 28, 2021 | 32.56 | 33.79 | 32.31 | 33.61 | 163,364 | +1.34(+4.15%) |
Jul 27, 2021 | 33.54 | 33.54 | 31.52 | 32.27 | 193,121 | -0.52(-1.59%) |
Jul 26, 2021 | 33.13 | 33.53 | 32.23 | 32.79 | 184,810 | -0.20(-0.61%) |
Jul 23, 2021 | 32.96 | 33.62 | 32.32 | 32.99 | 177,743 | -0.03(-0.09%) |
Jul 22, 2021 | 33.31 | 33.83 | 32.41 | 33.02 | 285,518 | -0.42(-1.26%) |
Jul 21, 2021 | 33.00 | 33.73 | 32.60 | 33.44 | 266,847 | +0.43(+1.30%) |
Jul 20, 2021 | 31.86 | 33.22 | 31.86 | 33.01 | 225,575 | +1.14(+3.58%) |
Jul 19, 2021 | 32.36 | 32.36 | 30.21 | 31.87 | 204,500 | +0.57(+1.82%) |
Jul 16, 2021 | 32.36 | 32.54 | 30.98 | 31.30 | 246,797 | -0.87(-2.70%) |
Jul 15, 2021 | 33.36 | 33.94 | 31.14 | 32.17 | 478,025 | -1.07(-3.22%) |
Jul 14, 2021 | 35.30 | 35.64 | 33.02 | 33.24 | 381,412 | -1.62(-4.65%) |
Jul 13, 2021 | 34.75 | 35.75 | 33.62 | 34.86 | 329,211 | -0.07(-0.20%) |
Jul 12, 2021 | 34.99 | 35.55 | 34.14 | 34.93 | 165,449 | -0.14(-0.40%) |
Jul 09, 2021 | 34.59 | 35.36 | 34.20 | 35.07 | 160,518 | +0.85(+2.48%) |
Jul 08, 2021 | 33.00 | 34.80 | 32.21 | 34.22 | 240,410 | +0.56(+1.66%) |
Jul 07, 2021 | 34.48 | 34.48 | 31.65 | 33.66 | 395,878 | -0.98(-2.83%) |
Jul 06, 2021 | 39.41 | 39.84 | 34.08 | 34.64 | 377,816 | -4.90(-12.39%) |
Jul 02, 2021 | 39.58 | 40.12 | 38.80 | 39.54 | 163,548 | +0.33(+0.84%) |