Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.71 | 31.89 | 31.49 | 31.60 | 610,027 | -0.01(-0.03%) |
Jul 28, 2022 | 30.91 | 31.67 | 30.70 | 31.61 | 866,940 | +1.32(+4.35%) |
Jul 27, 2022 | 30.44 | 30.63 | 29.97 | 30.29 | 466,170 | -0.13(-0.42%) |
Jul 26, 2022 | 30.87 | 30.87 | 30.19 | 30.42 | 463,467 | -0.45(-1.47%) |
Jul 25, 2022 | 30.70 | 31.00 | 30.50 | 30.88 | 797,558 | +0.18(+0.58%) |
Jul 22, 2022 | 30.72 | 31.03 | 30.49 | 30.70 | 786,634 | +0.27(+0.90%) |
Jul 21, 2022 | 30.97 | 31.00 | 30.29 | 30.42 | 723,541 | -0.38(-1.23%) |
Jul 20, 2022 | 30.33 | 30.97 | 30.26 | 30.80 | 1,073,497 | +0.61(+2.01%) |
Jul 19, 2022 | 29.95 | 30.36 | 29.87 | 30.20 | 846,137 | +0.53(+1.80%) |
Jul 18, 2022 | 29.06 | 29.80 | 29.03 | 29.66 | 599,752 | +0.75(+2.60%) |
Jul 15, 2022 | 28.86 | 28.98 | 28.07 | 28.91 | 610,837 | +0.22(+0.76%) |
Jul 14, 2022 | 28.51 | 28.74 | 28.10 | 28.69 | 385,491 | -0.29(-1.00%) |
Jul 13, 2022 | 28.65 | 29.27 | 28.35 | 28.99 | 423,740 | -0.01(-0.03%) |
Jul 12, 2022 | 28.99 | 29.22 | 28.81 | 28.99 | 548,998 | +0.00(+0.00%) |
Jul 11, 2022 | 29.34 | 29.45 | 28.85 | 28.99 | 422,024 | -0.36(-1.24%) |
Jul 08, 2022 | 29.40 | 29.66 | 29.07 | 29.36 | 352,652 | -0.02(-0.05%) |
Jul 07, 2022 | 29.08 | 29.69 | 28.93 | 29.37 | 576,635 | +0.57(+1.96%) |
Jul 06, 2022 | 28.84 | 29.02 | 28.45 | 28.81 | 828,973 | +0.07(+0.25%) |
Jul 05, 2022 | 28.78 | 28.90 | 27.91 | 28.73 | 714,640 | -0.44(-1.50%) |
Jul 01, 2022 | 28.93 | 29.20 | 28.64 | 29.17 | 492,565 | +0.40(+1.40%) |
Jun 30, 2022 | 28.85 | 29.01 | 28.45 | 28.77 | 803,537 | -0.18(-0.61%) |
Jun 29, 2022 | 28.48 | 29.03 | 28.38 | 28.95 | 1,284,814 | +0.34(+1.19%) |
Jun 28, 2022 | 29.46 | 29.58 | 28.45 | 28.61 | 674,655 | -0.86(-2.91%) |
Jun 27, 2022 | 29.47 | 29.87 | 29.18 | 29.46 | 809,799 | +0.03(+0.11%) |
Jun 24, 2022 | 28.39 | 29.50 | 28.29 | 29.43 | 2,371,597 | +1.35(+4.80%) |
Jun 23, 2022 | 27.92 | 28.27 | 27.54 | 28.08 | 1,828,181 | +0.69(+2.54%) |
Jun 22, 2022 | 27.22 | 27.60 | 27.12 | 27.39 | 993,620 | -0.28(-1.02%) |
Jun 21, 2022 | 28.02 | 28.10 | 27.52 | 27.67 | 882,868 | +0.06(+0.20%) |
Jun 17, 2022 | 27.32 | 27.99 | 27.16 | 27.61 | 1,143,597 | +0.20(+0.74%) |
Jun 16, 2022 | 28.19 | 28.35 | 27.28 | 27.41 | 788,268 | -1.28(-4.48%) |
Jun 15, 2022 | 28.20 | 28.94 | 28.15 | 28.69 | 660,765 | +0.68(+2.42%) |
Jun 14, 2022 | 28.47 | 28.47 | 27.84 | 28.02 | 930,531 | -0.37(-1.31%) |
Jun 13, 2022 | 29.32 | 29.48 | 28.05 | 28.39 | 1,019,234 | -1.54(-5.15%) |
Jun 10, 2022 | 29.77 | 30.20 | 29.74 | 29.93 | 758,673 | -0.27(-0.91%) |
Jun 09, 2022 | 30.08 | 30.50 | 29.95 | 30.21 | 729,846 | +0.16(+0.54%) |
Jun 08, 2022 | 29.76 | 30.23 | 29.76 | 30.04 | 803,102 | +0.24(+0.81%) |
Jun 07, 2022 | 30.16 | 30.23 | 29.61 | 29.80 | 653,738 | -0.43(-1.42%) |
Jun 06, 2022 | 29.91 | 30.30 | 29.87 | 30.23 | 560,802 | +0.66(+2.24%) |
Jun 03, 2022 | 29.25 | 29.67 | 29.25 | 29.57 | 408,060 | -0.05(-0.16%) |
Jun 02, 2022 | 28.82 | 29.65 | 28.52 | 29.62 | 526,866 | +1.01(+3.53%) |
Jun 01, 2022 | 29.23 | 29.33 | 28.45 | 28.61 | 939,149 | -0.62(-2.13%) |
May 31, 2022 | 30.42 | 30.42 | 29.07 | 29.23 | 1,064,743 | -1.04(-3.44%) |
May 27, 2022 | 30.31 | 30.63 | 30.10 | 30.27 | 756,566 | +0.45(+1.50%) |
May 26, 2022 | 29.66 | 29.98 | 29.54 | 29.82 | 595,039 | +0.10(+0.35%) |
May 25, 2022 | 29.80 | 30.03 | 29.46 | 29.72 | 601,834 | +0.01(+0.03%) |
May 24, 2022 | 29.08 | 29.85 | 28.98 | 29.71 | 583,644 | +0.30(+1.02%) |
May 23, 2022 | 29.27 | 29.61 | 28.99 | 29.41 | 465,433 | +0.42(+1.45%) |
May 20, 2022 | 29.13 | 29.24 | 28.44 | 28.99 | 754,644 | +0.13(+0.44%) |
May 19, 2022 | 28.21 | 29.08 | 28.16 | 28.86 | 578,337 | +0.75(+2.68%) |
May 18, 2022 | 27.89 | 28.74 | 27.86 | 28.11 | 673,566 | +0.02(+0.08%) |
May 17, 2022 | 27.56 | 28.11 | 27.30 | 28.09 | 780,199 | +1.01(+3.72%) |
May 16, 2022 | 27.53 | 27.61 | 27.00 | 27.08 | 1,266,776 | -0.45(-1.64%) |
May 13, 2022 | 27.27 | 27.97 | 27.24 | 27.53 | 1,067,903 | +0.40(+1.49%) |
May 12, 2022 | 27.15 | 27.38 | 26.65 | 27.13 | 1,711,053 | -0.41(-1.50%) |
May 11, 2022 | 27.28 | 27.98 | 27.28 | 27.54 | 881,440 | +0.12(+0.43%) |
May 10, 2022 | 27.97 | 28.15 | 26.70 | 27.42 | 1,013,575 | -0.19(-0.69%) |
May 09, 2022 | 28.29 | 28.33 | 27.16 | 27.61 | 1,070,307 | -0.93(-3.25%) |
May 06, 2022 | 28.66 | 28.80 | 27.98 | 28.54 | 1,172,640 | -0.23(-0.80%) |
May 05, 2022 | 29.47 | 29.55 | 28.49 | 28.77 | 677,986 | -1.00(-3.35%) |
May 04, 2022 | 28.13 | 29.91 | 28.12 | 29.77 | 859,616 | +1.63(+5.80%) |
May 03, 2022 | 27.90 | 28.55 | 27.90 | 28.13 | 537,291 | +0.06(+0.23%) |
May 02, 2022 | 28.31 | 28.43 | 27.49 | 28.07 | 761,704 | -0.37(-1.31%) |
Apr 29, 2022 | 28.56 | 29.02 | 28.39 | 28.44 | 1,088,230 | -0.63(-2.18%) |
Apr 28, 2022 | 29.09 | 29.28 | 28.67 | 29.08 | 646,519 | +0.18(+0.63%) |
Apr 27, 2022 | 29.30 | 29.60 | 28.78 | 28.89 | 771,808 | -0.29(-1.00%) |
Apr 26, 2022 | 29.44 | 29.96 | 29.07 | 29.19 | 1,171,712 | -0.25(-0.86%) |
Apr 25, 2022 | 29.43 | 29.58 | 28.83 | 29.44 | 749,612 | -0.02(-0.08%) |
Apr 22, 2022 | 29.83 | 30.00 | 29.40 | 29.47 | 985,531 | -0.29(-0.96%) |
Apr 21, 2022 | 30.69 | 30.87 | 29.65 | 29.75 | 773,541 | -0.83(-2.72%) |
Apr 20, 2022 | 31.09 | 31.29 | 30.52 | 30.58 | 875,464 | -0.32(-1.03%) |
Apr 19, 2022 | 30.46 | 31.02 | 30.33 | 30.90 | 910,164 | +0.36(+1.17%) |
Apr 18, 2022 | 30.91 | 30.98 | 30.27 | 30.54 | 1,086,992 | -0.37(-1.20%) |
Apr 14, 2022 | 31.56 | 31.66 | 30.90 | 30.91 | 943,034 | -0.65(-2.06%) |
Apr 13, 2022 | 31.54 | 31.79 | 31.07 | 31.56 | 1,245,100 | +0.02(+0.05%) |
Apr 12, 2022 | 32.04 | 32.36 | 31.49 | 31.55 | 571,281 | -0.40(-1.24%) |
Apr 11, 2022 | 33.01 | 33.02 | 31.55 | 31.95 | 1,295,633 | -1.03(-3.12%) |
Apr 08, 2022 | 33.20 | 33.66 | 32.88 | 32.98 | 599,196 | -0.23(-0.69%) |
Apr 07, 2022 | 33.33 | 33.42 | 32.75 | 33.20 | 566,675 | +0.10(+0.29%) |
Apr 06, 2022 | 32.88 | 33.29 | 32.41 | 33.11 | 740,282 | -0.04(-0.12%) |
Apr 05, 2022 | 34.35 | 34.71 | 33.09 | 33.15 | 994,318 | -0.78(-2.31%) |
Apr 04, 2022 | 34.50 | 34.57 | 33.62 | 33.93 | 620,888 | -0.55(-1.61%) |
Apr 01, 2022 | 34.73 | 35.19 | 34.20 | 34.49 | 572,422 | -0.21(-0.62%) |
Mar 31, 2022 | 34.46 | 35.16 | 34.31 | 34.70 | 1,232,375 | +0.32(+0.95%) |
Mar 30, 2022 | 33.78 | 34.39 | 33.34 | 34.38 | 832,771 | +0.76(+2.26%) |
Mar 29, 2022 | 33.51 | 33.66 | 33.17 | 33.62 | 678,637 | +0.22(+0.66%) |
Mar 28, 2022 | 32.67 | 33.53 | 32.52 | 33.39 | 688,418 | +0.61(+1.86%) |
Mar 25, 2022 | 33.50 | 33.53 | 32.43 | 32.78 | 1,370,597 | -0.67(-2.01%) |
Mar 24, 2022 | 33.71 | 34.06 | 33.11 | 33.46 | 597,143 | -0.36(-1.05%) |
Mar 23, 2022 | 33.72 | 33.94 | 33.47 | 33.81 | 547,682 | -0.18(-0.54%) |
Mar 22, 2022 | 33.51 | 34.08 | 33.51 | 34.00 | 512,614 | +0.48(+1.42%) |
Mar 21, 2022 | 33.68 | 34.10 | 33.35 | 33.52 | 665,583 | -0.25(-0.75%) |
Mar 18, 2022 | 34.27 | 34.36 | 33.71 | 33.78 | 932,902 | -0.54(-1.57%) |
Mar 17, 2022 | 33.74 | 34.63 | 33.74 | 34.31 | 1,131,117 | +0.59(+1.76%) |
Mar 16, 2022 | 33.59 | 33.83 | 33.20 | 33.72 | 1,187,797 | +0.32(+0.97%) |
Mar 15, 2022 | 32.96 | 33.68 | 32.96 | 33.39 | 1,052,689 | +0.24(+0.72%) |
Mar 14, 2022 | 33.97 | 34.07 | 32.96 | 33.16 | 964,621 | -0.95(-2.79%) |
Mar 11, 2022 | 33.92 | 34.48 | 33.56 | 34.11 | 826,385 | +0.13(+0.40%) |
Mar 10, 2022 | 32.98 | 34.14 | 33.97 | 940,853 | +0.75(+2.27%) | |
Mar 09, 2022 | 32.62 | 33.38 | 32.28 | 33.22 | 1,249,192 | +1.06(+3.30%) |
Mar 08, 2022 | 31.40 | 32.34 | 31.18 | 32.16 | 1,312,346 | +0.73(+2.32%) |
Mar 07, 2022 | 30.81 | 31.92 | 30.74 | 31.43 | 1,486,550 | +0.76(+2.48%) |
Mar 04, 2022 | 29.95 | 30.75 | 29.85 | 30.67 | 979,907 | +0.75(+2.52%) |
Mar 03, 2022 | 29.88 | 30.17 | 29.24 | 29.92 | 879,164 | +0.17(+0.56%) |
Mar 02, 2022 | 29.47 | 29.92 | 29.18 | 29.75 | 856,469 | +0.29(+0.97%) |
Mar 01, 2022 | 29.63 | 29.96 | 29.13 | 29.47 | 851,418 | -0.14(-0.48%) |
Feb 28, 2022 | 28.49 | 29.66 | 28.20 | 29.61 | 1,188,428 | +1.36(+4.82%) |
Feb 25, 2022 | 27.75 | 28.27 | 27.62 | 28.25 | 865,408 | +0.91(+3.32%) |
Feb 24, 2022 | 25.42 | 27.38 | 25.42 | 27.34 | 1,285,716 | +1.06(+4.02%) |
Feb 23, 2022 | 26.82 | 27.04 | 26.21 | 26.28 | 725,910 | -0.42(-1.57%) |
Feb 22, 2022 | 26.59 | 27.01 | 26.51 | 26.70 | 816,886 | -0.27(-1.01%) |
Feb 18, 2022 | 26.97 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 27.15 | 27.37 | 26.96 | 27.10 | 774,466 | -0.11(-0.40%) |
Feb 16, 2022 | 27.31 | 27.41 | 27.00 | 27.21 | 655,926 | -0.15(-0.54%) |
Feb 15, 2022 | 27.14 | 27.44 | 26.66 | 27.36 | 876,726 | +0.55(+2.05%) |
Feb 14, 2022 | 26.82 | 27.24 | 26.56 | 26.81 | 815,494 | -0.06(-0.23%) |
Feb 11, 2022 | 27.14 | 27.66 | 26.68 | 26.87 | 763,613 | -0.19(-0.72%) |
Feb 10, 2022 | 27.10 | 27.70 | 26.99 | 27.07 | 1,340,179 | -0.43(-1.58%) |
Feb 09, 2022 | 26.84 | 27.52 | 26.70 | 27.50 | 879,302 | +1.01(+3.81%) |
Feb 08, 2022 | 26.19 | 26.65 | 26.17 | 26.49 | 1,148,674 | +0.25(+0.95%) |
Feb 07, 2022 | 25.95 | 26.41 | 25.73 | 26.24 | 1,168,344 | +0.50(+1.96%) |
Feb 04, 2022 | 25.26 | 26.03 | 24.76 | 25.74 | 3,162,642 | +0.55(+2.19%) |
Feb 03, 2022 | 25.76 | 25.08 | 25.19 | 1,897,003 | -0.94(-3.59%) | |
Feb 02, 2022 | 26.38 | 26.67 | 26.09 | 26.13 | 863,439 | -0.17(-0.65%) |
Feb 01, 2022 | 26.84 | 26.84 | 26.05 | 26.30 | 1,051,867 | -0.26(-0.96%) |
Jan 31, 2022 | 26.03 | 26.66 | 26.55 | 1,064,963 | +0.64(+2.46%) | |
Jan 28, 2022 | 24.97 | 26.07 | 24.95 | 25.92 | 1,439,199 | +0.80(+3.18%) |
Jan 27, 2022 | 25.61 | 25.68 | 24.87 | 25.12 | 1,815,019 | -0.21(-0.83%) |
Jan 26, 2022 | 25.13 | 25.99 | 24.88 | 25.33 | 1,130,253 | +0.55(+2.22%) |
Jan 25, 2022 | 25.23 | 25.47 | 24.57 | 24.78 | 942,656 | -0.75(-2.95%) |
Jan 24, 2022 | 24.82 | 25.58 | 24.13 | 25.53 | 1,578,997 | +0.30(+1.20%) |
Jan 21, 2022 | 25.78 | 25.78 | 25.03 | 25.23 | 1,450,923 | -0.68(-2.61%) |
Jan 20, 2022 | 25.98 | 26.73 | 25.89 | 25.90 | 1,291,782 | -0.03(-0.12%) |
Jan 19, 2022 | 25.80 | 26.28 | 25.47 | 25.93 | 1,313,471 | +0.22(+0.84%) |
Jan 18, 2022 | 25.80 | 26.32 | 25.61 | 25.72 | 996,636 | -0.12(-0.48%) |
Jan 14, 2022 | 25.84 | 0 | -0.71(-2.69%) | |||
Jan 13, 2022 | 26.80 | 27.12 | 26.51 | 26.55 | 857,212 | -0.19(-0.73%) |
Jan 12, 2022 | 27.68 | 27.68 | 26.72 | 26.75 | 856,962 | -0.67(-2.43%) |
Jan 11, 2022 | 26.82 | 27.69 | 26.82 | 27.41 | 984,908 | +0.74(+2.76%) |
Jan 10, 2022 | 26.95 | 26.95 | 26.03 | 26.68 | 1,519,653 | -0.27(-1.01%) |
Jan 07, 2022 | 26.44 | 27.20 | 26.44 | 26.95 | 1,485,568 | +0.47(+1.76%) |
Jan 06, 2022 | 26.98 | 27.18 | 26.43 | 26.48 | 2,037,289 | -0.70(-2.57%) |
Jan 05, 2022 | 27.86 | 27.89 | 27.13 | 27.18 | 643,589 | -0.78(-2.78%) |
Jan 04, 2022 | 28.59 | 28.62 | 27.70 | 27.96 | 831,802 | -0.49(-1.72%) |
Jan 03, 2022 | 28.88 | 29.01 | 28.14 | 28.45 | 914,740 | -0.13(-0.46%) |
Dec 31, 2021 | 27.92 | 28.67 | 27.79 | 28.58 | 754,232 | +0.67(+2.39%) |
Dec 30, 2021 | 27.48 | 28.18 | 27.48 | 27.91 | 524,800 | +0.30(+1.10%) |
Dec 29, 2021 | 28.30 | 28.48 | 27.26 | 27.61 | 717,099 | -0.68(-2.39%) |
Dec 28, 2021 | 28.25 | 28.61 | 28.07 | 28.28 | 511,019 | -0.17(-0.60%) |
Dec 27, 2021 | 28.45 | 28.62 | 27.83 | 28.45 | 637,649 | +0.02(+0.05%) |
Dec 23, 2021 | 27.82 | 28.56 | 27.70 | 28.44 | 1,131,052 | +0.48(+1.72%) |
Dec 22, 2021 | 27.82 | 28.04 | 27.37 | 27.96 | 753,352 | +0.13(+0.47%) |
Dec 21, 2021 | 27.55 | 28.04 | 27.48 | 27.83 | 1,030,644 | +0.28(+1.01%) |
Dec 20, 2021 | 27.93 | 28.13 | 27.43 | 27.55 | 1,068,532 | -0.69(-2.45%) |
Dec 17, 2021 | 27.27 | 28.52 | 27.07 | 28.24 | 2,114,278 | +0.92(+3.35%) |
Dec 16, 2021 | 26.81 | 27.55 | 26.65 | 27.32 | 1,353,643 | +0.76(+2.86%) |
Dec 15, 2021 | 26.37 | 26.57 | 26.05 | 26.56 | 1,009,605 | +0.33(+1.27%) |
Dec 14, 2021 | 26.24 | 26.86 | 26.04 | 26.23 | 1,294,814 | -0.18(-0.68%) |
Dec 13, 2021 | 26.16 | 26.47 | 25.96 | 26.41 | 879,659 | +0.21(+0.80%) |
Dec 10, 2021 | 26.86 | 26.99 | 26.06 | 26.20 | 1,218,040 | -0.61(-2.26%) |
Dec 09, 2021 | 27.45 | 27.61 | 26.57 | 26.80 | 1,777,355 | -0.28(-1.03%) |
Dec 08, 2021 | 27.93 | 27.99 | 27.07 | 27.08 | 844,441 | -0.70(-2.51%) |
Dec 07, 2021 | 27.57 | 28.01 | 27.34 | 27.78 | 1,167,655 | +0.58(+2.14%) |
Dec 06, 2021 | 26.82 | 27.50 | 26.49 | 27.20 | 1,219,521 | +0.38(+1.42%) |
Dec 03, 2021 | 27.66 | 27.73 | 26.66 | 26.82 | 1,393,362 | -0.91(-3.27%) |
Dec 02, 2021 | 28.01 | 28.29 | 27.64 | 27.72 | 1,070,320 | -0.41(-1.46%) |
Dec 01, 2021 | 29.07 | 29.23 | 28.04 | 28.14 | 1,113,560 | -0.60(-2.08%) |
Nov 30, 2021 | 28.88 | 29.06 | 28.72 | 28.73 | 1,325,926 | -0.29(-1.02%) |
Nov 29, 2021 | 28.63 | 29.09 | 28.49 | 29.03 | 1,011,733 | +1.10(+3.95%) |
Nov 26, 2021 | 28.00 | 28.06 | 27.43 | 27.92 | 647,822 | -0.33(-1.19%) |
Nov 24, 2021 | 28.35 | 28.68 | 27.89 | 28.26 | 1,112,146 | -0.12(-0.43%) |
Nov 23, 2021 | 29.06 | 29.20 | 28.38 | 28.38 | 1,126,252 | -0.92(-3.14%) |
Nov 22, 2021 | 29.78 | 29.88 | 29.02 | 29.30 | 767,247 | -0.29(-0.98%) |
Nov 19, 2021 | 29.42 | 30.01 | 29.42 | 29.59 | 658,968 | +0.01(+0.03%) |
Nov 18, 2021 | 30.49 | 29.63 | 29.42 | 29.58 | 871,277 | -0.85(-2.78%) |
Nov 17, 2021 | 30.31 | 30.79 | 30.26 | 30.43 | 398,565 | +0.02(+0.05%) |
Nov 16, 2021 | 30.25 | 30.54 | 29.93 | 30.41 | 531,555 | +0.23(+0.76%) |
Nov 15, 2021 | 30.45 | 30.51 | 30.06 | 30.19 | 515,200 | -0.18(-0.58%) |
Nov 12, 2021 | 30.45 | 30.62 | 30.35 | 30.36 | 651,122 | -0.13(-0.42%) |
Nov 11, 2021 | 30.70 | 30.89 | 30.43 | 30.49 | 928,256 | -0.22(-0.72%) |
Nov 10, 2021 | 30.67 | 30.77 | 30.71 | 830,293 | +0.01(+0.02%) | |
Nov 09, 2021 | 30.81 | 31.06 | 30.41 | 30.70 | 721,606 | -0.11(-0.35%) |
Nov 08, 2021 | 31.85 | 31.96 | 30.70 | 30.81 | 786,150 | -0.72(-2.27%) |
Nov 05, 2021 | 32.16 | 32.20 | 31.22 | 31.53 | 720,350 | -0.39(-1.22%) |
Nov 04, 2021 | 31.97 | 32.01 | 31.63 | 31.91 | 547,902 | -0.08(-0.24%) |
Nov 03, 2021 | 32.37 | 32.38 | 31.70 | 31.99 | 755,809 | -0.15(-0.47%) |
Nov 02, 2021 | 32.36 | 32.43 | 31.77 | 32.14 | 675,102 | -0.27(-0.85%) |
Nov 01, 2021 | 31.55 | 32.43 | 31.90 | 32.42 | 696,993 | +0.89(+2.83%) |
Oct 29, 2021 | 31.72 | 32.17 | 31.39 | 31.53 | 666,360 | -0.62(-1.92%) |
Oct 28, 2021 | 30.87 | 32.47 | 30.76 | 32.14 | 737,890 | +1.41(+4.58%) |
Oct 27, 2021 | 30.49 | 30.93 | 30.24 | 30.73 | 714,653 | +0.29(+0.95%) |
Oct 26, 2021 | 30.58 | 30.44 | 410,524 | +0.02(+0.08%) | ||
Oct 25, 2021 | 30.00 | 30.43 | 29.76 | 30.42 | 741,394 | +0.50(+1.68%) |
Oct 22, 2021 | 30.36 | 30.39 | 29.65 | 29.92 | 520,101 | -0.47(-1.55%) |
Oct 21, 2021 | 30.64 | 30.73 | 30.25 | 30.39 | 421,167 | -0.34(-1.09%) |
Oct 20, 2021 | 30.83 | 31.24 | 30.65 | 30.73 | 484,059 | +0.06(+0.20%) |
Oct 19, 2021 | 30.38 | 31.01 | 30.06 | 30.67 | 761,226 | +0.50(+1.67%) |
Oct 18, 2021 | 30.22 | 30.46 | 29.96 | 30.16 | 598,637 | -0.35(-1.15%) |
Oct 15, 2021 | 30.63 | 30.63 | 30.12 | 30.51 | 763,056 | +0.08(+0.28%) |
Oct 14, 2021 | 31.08 | 31.24 | 30.37 | 30.43 | 511,055 | -0.47(-1.53%) |
Oct 13, 2021 | 30.49 | 30.93 | 30.32 | 30.90 | 650,154 | +0.75(+2.50%) |
Oct 12, 2021 | 29.32 | 30.50 | 29.20 | 30.15 | 1,314,746 | +1.11(+3.83%) |
Oct 11, 2021 | 29.26 | 29.96 | 28.93 | 29.04 | 1,091,377 | +0.05(+0.16%) |
Oct 08, 2021 | 28.75 | 29.24 | 28.67 | 28.99 | 2,196,539 | +0.26(+0.90%) |
Oct 07, 2021 | 28.79 | 29.23 | 28.66 | 28.73 | 668,489 | +0.10(+0.35%) |
Oct 06, 2021 | 28.52 | 28.76 | 28.23 | 28.63 | 659,647 | -0.18(-0.61%) |
Oct 05, 2021 | 28.85 | 29.06 | 28.59 | 28.81 | 687,616 | -0.11(-0.39%) |
Oct 04, 2021 | 29.43 | 29.43 | 28.78 | 28.92 | 1,050,862 | -0.66(-2.24%) |
Oct 01, 2021 | 29.72 | 29.81 | 29.31 | 29.58 | 544,227 | +0.04(+0.13%) |
Sep 30, 2021 | 29.71 | 30.07 | 29.28 | 29.55 | 579,312 | +0.02(+0.08%) |
Sep 29, 2021 | 29.58 | 29.68 | 29.27 | 29.52 | 477,625 | +0.02(+0.08%) |
Sep 28, 2021 | 30.35 | 30.36 | 29.39 | 29.50 | 626,229 | -1.01(-3.29%) |
Sep 27, 2021 | 30.45 | 30.71 | 29.85 | 30.51 | 554,923 | +0.00(+0.00%) |
Sep 24, 2021 | 30.84 | 31.08 | 30.44 | 30.51 | 618,332 | -0.60(-1.93%) |
Sep 23, 2021 | 31.85 | 31.91 | 31.08 | 31.11 | 577,276 | -0.52(-1.64%) |
Sep 22, 2021 | 31.11 | 32.10 | 30.89 | 31.62 | 695,012 | +0.69(+2.21%) |
Sep 21, 2021 | 30.84 | 31.24 | 30.54 | 30.94 | 461,545 | +0.29(+0.94%) |
Sep 20, 2021 | 31.21 | 31.32 | 30.32 | 30.65 | 604,188 | -1.10(-3.45%) |
Sep 17, 2021 | 31.91 | 31.91 | 31.37 | 31.75 | 662,033 | -0.02(-0.05%) |
Sep 16, 2021 | 31.72 | 31.82 | 31.46 | 31.76 | 310,149 | -0.08(-0.24%) |
Sep 15, 2021 | 32.16 | 32.16 | 31.53 | 31.84 | 355,024 | -0.38(-1.18%) |
Sep 14, 2021 | 32.10 | 32.43 | 32.00 | 32.22 | 278,006 | +0.07(+0.21%) |
Sep 13, 2021 | 32.96 | 32.97 | 31.90 | 32.15 | 398,159 | -0.50(-1.54%) |
Sep 10, 2021 | 33.37 | 33.68 | 32.61 | 32.65 | 260,517 | -0.78(-2.35%) |
Sep 09, 2021 | 33.70 | 34.15 | 33.43 | 33.44 | 354,787 | -0.26(-0.77%) |
Sep 08, 2021 | 33.50 | 34.04 | 33.36 | 33.70 | 410,545 | +0.15(+0.45%) |
Sep 07, 2021 | 33.62 | 33.76 | 33.26 | 33.54 | 416,856 | -0.19(-0.56%) |
Sep 03, 2021 | 34.30 | 34.53 | 33.66 | 33.73 | 260,280 | -0.60(-1.75%) |
Sep 02, 2021 | 33.83 | 34.59 | 33.73 | 34.33 | 441,652 | +0.59(+1.74%) |
Sep 01, 2021 | 33.50 | 33.94 | 33.41 | 33.75 | 274,237 | +0.40(+1.19%) |
Aug 31, 2021 | 33.78 | 33.81 | 33.15 | 33.35 | 354,393 | -0.35(-1.04%) |
Aug 30, 2021 | 33.31 | 34.00 | 33.20 | 33.70 | 398,631 | +0.80(+2.42%) |
Aug 27, 2021 | 33.47 | 33.53 | 32.88 | 32.91 | 482,991 | -0.55(-1.64%) |
Aug 26, 2021 | 33.37 | 33.64 | 33.23 | 33.45 | 310,610 | -0.07(-0.20%) |
Aug 25, 2021 | 33.59 | 33.65 | 33.16 | 33.52 | 478,495 | +0.09(+0.27%) |
Aug 24, 2021 | 32.97 | 33.51 | 32.80 | 33.43 | 750,749 | +0.55(+1.66%) |
Aug 23, 2021 | 32.52 | 32.96 | 32.29 | 32.88 | 534,346 | +0.63(+1.95%) |
Aug 20, 2021 | 30.98 | 32.31 | 30.82 | 32.25 | 626,042 | +1.27(+4.11%) |
Aug 19, 2021 | 30.49 | 31.01 | 30.29 | 30.98 | 496,212 | +0.22(+0.73%) |
Aug 18, 2021 | 31.06 | 31.06 | 30.39 | 30.76 | 281,893 | +0.01(+0.02%) |
Aug 17, 2021 | 30.85 | 31.15 | 30.55 | 30.75 | 596,651 | -0.45(-1.44%) |
Aug 16, 2021 | 30.86 | 31.37 | 30.70 | 31.20 | 438,191 | +0.25(+0.80%) |
Aug 13, 2021 | 31.40 | 31.52 | 30.83 | 30.95 | 441,520 | -0.67(-2.13%) |
Aug 12, 2021 | 31.92 | 31.93 | 31.33 | 31.62 | 612,806 | -0.21(-0.66%) |
Aug 11, 2021 | 31.92 | 32.22 | 31.55 | 31.83 | 634,533 | +0.30(+0.95%) |
Aug 10, 2021 | 31.27 | 31.59 | 31.23 | 31.53 | 513,721 | +0.22(+0.72%) |
Aug 09, 2021 | 31.10 | 31.53 | 30.94 | 31.31 | 451,942 | -0.03(-0.10%) |
Aug 06, 2021 | 32.10 | 32.10 | 31.30 | 31.34 | 622,602 | -1.04(-3.22%) |
Aug 05, 2021 | 31.63 | 32.39 | 31.62 | 32.38 | 853,268 | +0.82(+2.59%) |
Aug 04, 2021 | 31.30 | 31.66 | 31.17 | 31.56 | 471,921 | +0.16(+0.53%) |
Aug 03, 2021 | 31.59 | 32.10 | 31.24 | 31.40 | 702,819 | -0.13(-0.40%) |