Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.97 | 28.59 | 27.62 | 28.53 | 783,377 | +0.67(+2.40%) |
Jul 28, 2022 | 27.96 | 28.21 | 27.53 | 27.86 | 632,117 | -0.04(-0.14%) |
Jul 27, 2022 | 27.80 | 28.16 | 27.61 | 27.90 | 868,678 | +0.42(+1.53%) |
Jul 26, 2022 | 27.15 | 27.51 | 27.15 | 27.48 | 419,287 | +0.15(+0.55%) |
Jul 25, 2022 | 27.59 | 27.60 | 27.23 | 27.33 | 297,004 | -0.15(-0.55%) |
Jul 22, 2022 | 27.56 | 27.79 | 27.21 | 27.48 | 399,141 | +0.03(+0.11%) |
Jul 21, 2022 | 27.24 | 27.46 | 26.98 | 27.45 | 483,219 | +0.16(+0.59%) |
Jul 20, 2022 | 27.45 | 27.59 | 27.00 | 27.29 | 533,339 | +0.04(+0.15%) |
Jul 19, 2022 | 26.80 | 27.33 | 26.46 | 27.25 | 601,868 | +0.80(+3.02%) |
Jul 18, 2022 | 27.00 | 27.20 | 26.34 | 26.45 | 391,295 | -0.37(-1.38%) |
Jul 15, 2022 | 26.99 | 27.09 | 26.59 | 26.82 | 722,330 | +0.79(+3.03%) |
Jul 14, 2022 | 25.78 | 26.23 | 25.74 | 26.03 | 516,498 | -0.21(-0.80%) |
Jul 13, 2022 | 26.53 | 26.59 | 25.96 | 26.24 | 550,055 | -0.76(-2.81%) |
Jul 12, 2022 | 27.17 | 27.49 | 26.83 | 27.00 | 562,502 | -0.16(-0.59%) |
Jul 11, 2022 | 26.86 | 27.28 | 26.71 | 27.16 | 658,496 | +0.05(+0.18%) |
Jul 08, 2022 | 26.94 | 27.75 | 26.63 | 27.11 | 584,032 | -0.04(-0.15%) |
Jul 07, 2022 | 26.17 | 27.16 | 25.88 | 27.15 | 597,530 | +1.12(+4.30%) |
Jul 06, 2022 | 26.26 | 27.04 | 25.69 | 26.03 | 412,170 | -0.20(-0.76%) |
Jul 05, 2022 | 25.47 | 26.25 | 25.10 | 26.23 | 562,399 | +0.36(+1.39%) |
Jul 01, 2022 | 26.11 | 26.33 | 25.66 | 25.87 | 565,653 | -0.02(-0.08%) |
Jun 30, 2022 | 25.76 | 26.48 | 25.38 | 25.89 | 1,241,839 | -0.08(-0.31%) |
Jun 29, 2022 | 26.34 | 26.45 | 25.70 | 25.97 | 576,279 | -0.14(-0.54%) |
Jun 28, 2022 | 27.48 | 27.66 | 26.10 | 26.11 | 954,812 | -1.13(-4.15%) |
Jun 27, 2022 | 27.42 | 27.55 | 26.89 | 27.24 | 452,689 | -0.10(-0.37%) |
Jun 24, 2022 | 26.35 | 27.35 | 25.38 | 27.34 | 1,941,645 | +1.10(+4.19%) |
Jun 23, 2022 | 25.73 | 26.27 | 25.56 | 26.24 | 379,258 | +0.63(+2.46%) |
Jun 22, 2022 | 25.19 | 25.95 | 24.77 | 25.61 | 614,670 | +0.11(+0.43%) |
Jun 21, 2022 | 25.63 | 25.79 | 25.25 | 25.50 | 611,563 | +0.30(+1.19%) |
Jun 17, 2022 | 24.35 | 25.36 | 24.09 | 25.20 | 1,511,769 | +1.12(+4.65%) |
Jun 16, 2022 | 25.28 | 25.34 | 23.63 | 24.08 | 1,098,872 | -1.75(-6.78%) |
Jun 15, 2022 | 26.24 | 26.29 | 25.48 | 25.83 | 653,236 | -0.19(-0.73%) |
Jun 14, 2022 | 26.17 | 26.91 | 25.76 | 26.02 | 548,447 | +0.02(+0.08%) |
Jun 13, 2022 | 26.29 | 26.69 | 25.87 | 26.00 | 791,598 | -1.06(-3.92%) |
Jun 10, 2022 | 27.10 | 27.39 | 26.95 | 27.06 | 506,314 | -0.56(-2.03%) |
Jun 09, 2022 | 27.59 | 28.01 | 27.56 | 27.62 | 564,262 | -0.09(-0.32%) |
Jun 08, 2022 | 28.18 | 28.18 | 27.57 | 27.71 | 578,525 | -0.67(-2.36%) |
Jun 07, 2022 | 27.73 | 28.41 | 27.71 | 28.38 | 589,276 | +0.65(+2.34%) |
Jun 06, 2022 | 27.56 | 27.82 | 27.43 | 27.73 | 554,575 | +0.20(+0.73%) |
Jun 03, 2022 | 27.66 | 27.77 | 27.30 | 27.53 | 619,694 | -0.33(-1.18%) |
Jun 02, 2022 | 27.09 | 28.03 | 26.93 | 27.86 | 710,549 | +0.73(+2.69%) |
Jun 01, 2022 | 26.92 | 27.33 | 26.82 | 27.13 | 1,092,645 | +0.49(+1.84%) |
May 31, 2022 | 26.15 | 26.71 | 26.00 | 26.64 | 1,356,470 | +0.29(+1.10%) |
May 27, 2022 | 26.26 | 26.66 | 26.26 | 26.35 | 531,583 | +0.15(+0.57%) |
May 26, 2022 | 25.96 | 26.45 | 25.93 | 26.20 | 428,719 | +0.28(+1.08%) |
May 25, 2022 | 25.57 | 26.11 | 24.90 | 25.92 | 536,544 | +0.37(+1.45%) |
May 24, 2022 | 25.82 | 25.96 | 24.78 | 25.55 | 577,441 | -0.45(-1.73%) |
May 23, 2022 | 26.10 | 26.29 | 25.80 | 26.00 | 708,175 | +0.13(+0.50%) |
May 20, 2022 | 26.04 | 26.48 | 25.46 | 25.87 | 693,222 | +0.10(+0.39%) |
May 19, 2022 | 25.04 | 26.16 | 24.83 | 25.77 | 785,888 | +0.66(+2.63%) |
May 18, 2022 | 25.41 | 25.86 | 24.94 | 25.11 | 496,619 | -0.55(-2.14%) |
May 17, 2022 | 25.77 | 25.99 | 25.03 | 25.66 | 1,213,436 | +0.41(+1.62%) |
May 16, 2022 | 25.47 | 26.21 | 25.07 | 25.25 | 445,348 | -0.50(-1.94%) |
May 13, 2022 | 25.58 | 26.11 | 25.45 | 25.75 | 598,665 | +0.46(+1.82%) |
May 12, 2022 | 24.43 | 25.38 | 24.40 | 25.29 | 748,222 | +0.69(+2.80%) |
May 11, 2022 | 25.71 | 26.16 | 24.50 | 24.60 | 642,461 | -1.27(-4.91%) |
May 10, 2022 | 26.21 | 26.34 | 25.62 | 25.87 | 805,821 | +0.05(+0.19%) |
May 09, 2022 | 26.47 | 26.70 | 25.76 | 25.82 | 816,242 | -1.11(-4.12%) |
May 06, 2022 | 27.48 | 27.73 | 26.33 | 26.93 | 770,390 | -0.44(-1.61%) |
May 05, 2022 | 27.87 | 28.94 | 26.76 | 27.37 | 763,549 | -1.11(-3.90%) |
May 04, 2022 | 27.68 | 28.48 | 27.11 | 28.48 | 556,799 | +0.73(+2.63%) |
May 03, 2022 | 27.58 | 27.94 | 27.23 | 27.75 | 414,993 | +0.12(+0.43%) |
May 02, 2022 | 27.62 | 27.95 | 26.98 | 27.63 | 711,865 | +0.01(+0.04%) |
Apr 29, 2022 | 27.77 | 28.10 | 27.49 | 27.62 | 632,397 | -0.27(-0.97%) |
Apr 28, 2022 | 27.38 | 27.98 | 27.23 | 27.89 | 392,566 | +0.99(+3.68%) |
Apr 27, 2022 | 27.10 | 27.43 | 26.82 | 26.90 | 569,835 | -0.21(-0.77%) |
Apr 26, 2022 | 28.06 | 28.08 | 27.05 | 27.11 | 514,301 | -1.29(-4.54%) |
Apr 25, 2022 | 28.16 | 28.48 | 27.37 | 28.40 | 647,737 | +0.05(+0.18%) |
Apr 22, 2022 | 28.45 | 29.11 | 28.15 | 28.35 | 913,341 | -0.19(-0.67%) |
Apr 21, 2022 | 29.21 | 29.41 | 28.28 | 28.54 | 675,254 | -0.49(-1.69%) |
Apr 20, 2022 | 28.79 | 29.27 | 28.31 | 29.03 | 523,876 | +0.47(+1.65%) |
Apr 19, 2022 | 27.70 | 28.71 | 27.70 | 28.56 | 1,052,190 | +0.74(+2.66%) |
Apr 18, 2022 | 27.43 | 28.13 | 27.27 | 27.82 | 563,962 | +0.33(+1.20%) |
Apr 14, 2022 | 27.33 | 27.65 | 26.41 | 27.49 | 789,067 | +0.18(+0.66%) |
Apr 13, 2022 | 27.07 | 27.57 | 26.73 | 27.31 | 519,875 | +0.17(+0.63%) |
Apr 12, 2022 | 27.95 | 27.95 | 27.05 | 27.14 | 882,210 | -0.46(-1.67%) |
Apr 11, 2022 | 26.52 | 27.96 | 26.38 | 27.60 | 1,549,065 | +0.86(+3.22%) |
Apr 08, 2022 | 26.61 | 27.14 | 25.93 | 26.74 | 946,828 | +0.07(+0.26%) |
Apr 07, 2022 | 27.22 | 27.30 | 26.31 | 26.67 | 990,074 | -0.70(-2.56%) |
Apr 06, 2022 | 28.33 | 28.65 | 27.21 | 27.37 | 856,959 | -1.37(-4.77%) |
Apr 05, 2022 | 29.59 | 29.95 | 28.50 | 28.74 | 752,988 | -0.88(-2.97%) |
Apr 04, 2022 | 29.22 | 30.14 | 29.22 | 29.62 | 1,172,974 | -0.43(-1.43%) |
Apr 01, 2022 | 31.65 | 32.74 | 29.98 | 30.05 | 1,658,433 | -1.44(-4.57%) |
Mar 31, 2022 | 32.24 | 32.65 | 31.32 | 31.49 | 2,845,469 | -0.80(-2.48%) |
Mar 30, 2022 | 33.16 | 33.31 | 32.29 | 32.29 | 948,797 | -0.97(-2.92%) |
Mar 29, 2022 | 32.98 | 33.59 | 32.83 | 33.26 | 542,514 | +0.75(+2.31%) |
Mar 28, 2022 | 32.46 | 32.71 | 32.05 | 32.51 | 280,206 | -0.05(-0.15%) |
Mar 25, 2022 | 32.63 | 32.73 | 32.35 | 32.56 | 322,025 | -0.07(-0.21%) |
Mar 24, 2022 | 32.65 | 33.53 | 32.38 | 32.63 | 371,637 | +0.04(+0.12%) |
Mar 23, 2022 | 33.25 | 33.25 | 32.52 | 32.59 | 378,961 | -0.88(-2.63%) |
Mar 22, 2022 | 33.72 | 34.20 | 33.30 | 33.47 | 399,168 | -0.14(-0.42%) |
Mar 21, 2022 | 33.25 | 34.09 | 33.09 | 33.61 | 579,182 | +0.35(+1.05%) |
Mar 18, 2022 | 33.00 | 33.40 | 32.40 | 33.26 | 1,013,287 | +0.31(+0.94%) |
Mar 17, 2022 | 32.62 | 33.15 | 32.39 | 32.95 | 624,975 | +0.12(+0.37%) |
Mar 16, 2022 | 32.37 | 33.00 | 31.74 | 32.83 | 560,492 | +0.84(+2.63%) |
Mar 15, 2022 | 31.67 | 32.08 | 31.53 | 31.99 | 485,310 | +0.49(+1.56%) |
Mar 14, 2022 | 31.76 | 32.10 | 31.34 | 31.50 | 443,060 | -0.11(-0.35%) |
Mar 11, 2022 | 32.26 | 32.40 | 31.56 | 31.61 | 400,745 | -0.53(-1.65%) |
Mar 10, 2022 | 31.99 | 32.29 | 31.34 | 32.14 | 409,596 | -0.52(-1.59%) |
Mar 09, 2022 | 32.29 | 33.01 | 31.76 | 32.66 | 455,190 | +1.08(+3.42%) |
Mar 08, 2022 | 31.46 | 32.42 | 31.21 | 31.58 | 450,823 | +0.06(+0.19%) |
Mar 07, 2022 | 32.15 | 32.42 | 31.41 | 31.52 | 629,790 | -0.57(-1.78%) |
Mar 04, 2022 | 32.41 | 32.70 | 31.63 | 32.09 | 466,971 | -0.69(-2.10%) |
Mar 03, 2022 | 32.70 | 32.96 | 32.16 | 32.78 | 397,912 | +0.23(+0.71%) |
Mar 02, 2022 | 31.93 | 32.84 | 31.72 | 32.55 | 368,422 | +0.86(+2.71%) |
Mar 01, 2022 | 33.55 | 33.82 | 31.41 | 31.69 | 794,494 | -1.83(-5.46%) |
Feb 28, 2022 | 33.77 | 34.42 | 33.27 | 33.52 | 691,560 | -0.77(-2.25%) |
Feb 25, 2022 | 33.91 | 34.58 | 33.70 | 34.29 | 705,050 | +0.71(+2.11%) |
Feb 24, 2022 | 32.00 | 33.99 | 31.97 | 33.58 | 676,137 | +0.92(+2.82%) |
Feb 23, 2022 | 33.21 | 33.95 | 32.53 | 32.66 | 547,591 | -0.54(-1.63%) |
Feb 22, 2022 | 33.00 | 33.62 | 32.56 | 33.20 | 707,156 | +0.14(+0.42%) |
Feb 18, 2022 | 33.06 | 0 | -0.79(-2.33%) | |||
Feb 17, 2022 | 34.83 | 34.83 | 33.81 | 33.85 | 435,949 | -1.27(-3.62%) |
Feb 16, 2022 | 34.49 | 35.30 | 34.19 | 35.12 | 671,540 | +0.28(+0.80%) |
Feb 15, 2022 | 34.17 | 34.95 | 34.09 | 34.84 | 761,919 | +1.08(+3.20%) |
Feb 14, 2022 | 33.71 | 34.12 | 33.49 | 33.76 | 402,450 | +0.03(+0.09%) |
Feb 11, 2022 | 34.11 | 34.55 | 33.55 | 33.73 | 365,270 | -0.30(-0.88%) |
Feb 10, 2022 | 33.72 | 34.91 | 33.72 | 34.03 | 432,771 | -0.47(-1.36%) |
Feb 09, 2022 | 34.24 | 34.84 | 33.92 | 34.50 | 553,825 | +0.76(+2.25%) |
Feb 08, 2022 | 33.51 | 33.89 | 33.47 | 33.74 | 648,441 | +0.13(+0.39%) |
Feb 07, 2022 | 33.17 | 34.46 | 33.05 | 33.61 | 389,168 | +0.49(+1.48%) |
Feb 04, 2022 | 32.93 | 33.49 | 32.59 | 33.12 | 420,650 | +0.03(+0.09%) |
Feb 03, 2022 | 33.47 | 33.03 | 33.09 | 434,815 | -0.96(-2.82%) | |
Feb 02, 2022 | 34.35 | 34.50 | 33.92 | 34.05 | 515,347 | -0.40(-1.16%) |
Feb 01, 2022 | 34.28 | 34.75 | 33.74 | 34.45 | 446,136 | +0.09(+0.26%) |
Jan 28, 2022 | 32.17 | 34.37 | 32.17 | 34.36 | 1,021,879 | +2.06(+6.38%) |
Jan 27, 2022 | 32.68 | 33.32 | 31.95 | 32.30 | 523,360 | +0.07(+0.22%) |
Jan 26, 2022 | 33.08 | 33.67 | 31.81 | 32.23 | 822,038 | -0.38(-1.17%) |
Jan 25, 2022 | 34.77 | 34.77 | 31.90 | 32.61 | 719,211 | -1.26(-3.72%) |
Jan 24, 2022 | 32.58 | 33.89 | 32.20 | 33.87 | 859,073 | +0.59(+1.77%) |
Jan 21, 2022 | 33.00 | 34.04 | 32.84 | 33.28 | 722,949 | +0.11(+0.33%) |
Jan 20, 2022 | 33.58 | 34.41 | 33.10 | 33.17 | 512,592 | -0.27(-0.81%) |
Jan 19, 2022 | 33.47 | 34.02 | 32.72 | 33.44 | 769,899 | -0.01(-0.03%) |
Jan 18, 2022 | 34.13 | 34.32 | 33.39 | 33.45 | 487,739 | -1.10(-3.18%) |
Jan 14, 2022 | 34.55 | 0 | -0.19(-0.55%) | |||
Jan 13, 2022 | 34.95 | 35.70 | 34.57 | 34.74 | 560,683 | -0.13(-0.37%) |
Jan 12, 2022 | 35.34 | 35.72 | 34.47 | 34.87 | 708,807 | -0.38(-1.08%) |
Jan 11, 2022 | 34.61 | 35.33 | 34.34 | 35.25 | 583,792 | +0.72(+2.09%) |
Jan 10, 2022 | 33.68 | 34.59 | 33.03 | 34.53 | 510,154 | +0.47(+1.38%) |
Jan 07, 2022 | 34.43 | 34.75 | 33.80 | 34.06 | 508,862 | -0.55(-1.59%) |
Jan 06, 2022 | 34.66 | 35.31 | 34.52 | 34.61 | 497,067 | -0.15(-0.43%) |
Jan 05, 2022 | 35.33 | 35.87 | 34.75 | 34.76 | 630,657 | -0.66(-1.86%) |
Jan 04, 2022 | 34.99 | 35.61 | 34.82 | 35.42 | 1,135,534 | +0.47(+1.34%) |
Jan 03, 2022 | 34.92 | 35.55 | 34.70 | 34.95 | 720,069 | +0.25(+0.72%) |
Dec 31, 2021 | 34.84 | 35.13 | 34.67 | 34.70 | 461,476 | -0.17(-0.49%) |
Dec 30, 2021 | 35.13 | 35.57 | 34.81 | 34.87 | 456,505 | -0.28(-0.80%) |
Dec 29, 2021 | 34.78 | 35.30 | 34.50 | 35.15 | 589,277 | +0.37(+1.06%) |
Dec 28, 2021 | 34.98 | 35.34 | 34.64 | 34.78 | 563,477 | -0.21(-0.60%) |
Dec 27, 2021 | 34.98 | 35.09 | 34.55 | 34.99 | 506,947 | +0.07(+0.20%) |
Dec 23, 2021 | 34.69 | 35.22 | 34.63 | 34.92 | 516,993 | +0.26(+0.75%) |
Dec 22, 2021 | 34.10 | 34.74 | 34.01 | 34.66 | 978,326 | +0.65(+1.91%) |
Dec 21, 2021 | 32.70 | 34.23 | 32.56 | 34.01 | 645,201 | +1.65(+5.10%) |
Dec 20, 2021 | 32.69 | 33.09 | 31.88 | 32.36 | 986,928 | -0.88(-2.65%) |
Dec 17, 2021 | 33.11 | 33.73 | 32.71 | 33.24 | 1,711,482 | +0.21(+0.64%) |
Dec 16, 2021 | 33.62 | 33.94 | 32.74 | 33.03 | 1,122,612 | -0.44(-1.31%) |
Dec 15, 2021 | 32.43 | 33.47 | 32.01 | 33.47 | 916,899 | +0.92(+2.83%) |
Dec 14, 2021 | 33.00 | 33.77 | 32.39 | 32.55 | 914,945 | -0.58(-1.75%) |
Dec 13, 2021 | 33.04 | 33.40 | 32.79 | 33.13 | 659,501 | +0.04(+0.12%) |
Dec 10, 2021 | 33.08 | 33.58 | 32.61 | 33.09 | 517,913 | +0.17(+0.52%) |
Dec 09, 2021 | 33.08 | 33.47 | 32.80 | 32.92 | 678,975 | -0.51(-1.53%) |
Dec 08, 2021 | 33.43 | 33.49 | 32.25 | 33.43 | 899,345 | +1.23(+3.82%) |
Dec 07, 2021 | 32.05 | 32.60 | 31.96 | 32.20 | 1,093,028 | +0.53(+1.67%) |
Dec 06, 2021 | 30.52 | 32.13 | 30.35 | 31.67 | 1,298,287 | +1.94(+6.53%) |
Dec 03, 2021 | 29.84 | 30.09 | 29.20 | 29.73 | 805,062 | -0.09(-0.30%) |
Dec 02, 2021 | 28.49 | 29.97 | 28.48 | 29.82 | 916,465 | +1.43(+5.04%) |
Dec 01, 2021 | 29.90 | 30.19 | 28.39 | 28.39 | 843,366 | -0.75(-2.57%) |
Nov 30, 2021 | 29.78 | 30.18 | 29.07 | 29.14 | 1,085,124 | -0.92(-3.06%) |
Nov 29, 2021 | 30.72 | 30.72 | 29.84 | 30.06 | 782,647 | -0.27(-0.89%) |
Nov 26, 2021 | 31.23 | 31.55 | 30.01 | 30.33 | 537,466 | -1.59(-4.98%) |
Nov 24, 2021 | 31.16 | 32.28 | 31.16 | 31.92 | 356,713 | -0.12(-0.37%) |
Nov 23, 2021 | 31.67 | 32.23 | 31.56 | 32.04 | 630,438 | +0.09(+0.28%) |
Nov 22, 2021 | 32.93 | 33.46 | 31.93 | 31.95 | 616,190 | -0.96(-2.92%) |
Nov 19, 2021 | 33.23 | 33.51 | 32.86 | 32.91 | 563,038 | -0.31(-0.93%) |
Nov 18, 2021 | 33.84 | 33.35 | 32.28 | 33.22 | 990,201 | -0.64(-1.89%) |
Nov 17, 2021 | 34.45 | 34.55 | 33.53 | 33.86 | 1,032,788 | -0.66(-1.91%) |
Nov 16, 2021 | 34.61 | 34.81 | 34.23 | 34.52 | 752,861 | -0.19(-0.55%) |
Nov 15, 2021 | 36.01 | 36.01 | 34.57 | 34.71 | 643,572 | -0.44(-1.25%) |
Nov 12, 2021 | 34.64 | 35.30 | 34.07 | 35.15 | 683,901 | +0.58(+1.68%) |
Nov 11, 2021 | 34.75 | 34.79 | 34.14 | 34.57 | 682,208 | -0.20(-0.58%) |
Nov 10, 2021 | 33.99 | 34.77 | 1,102,557 | +0.93(+2.75%) | ||
Nov 09, 2021 | 31.66 | 33.90 | 31.66 | 33.84 | 1,782,659 | +2.20(+6.95%) |
Nov 08, 2021 | 32.61 | 33.15 | 31.57 | 31.64 | 1,459,486 | -0.71(-2.19%) |
Nov 05, 2021 | 31.94 | 32.65 | 31.64 | 32.35 | 5,500,780 | +0.76(+2.41%) |
Nov 04, 2021 | 31.92 | 32.72 | 31.25 | 31.59 | 1,563,071 | +0.69(+2.23%) |
Nov 03, 2021 | 30.18 | 31.14 | 29.96 | 30.90 | 943,338 | +0.75(+2.49%) |
Nov 02, 2021 | 32.05 | 32.15 | 30.05 | 30.15 | 714,584 | -1.98(-6.16%) |
Nov 01, 2021 | 30.74 | 32.16 | 30.68 | 32.13 | 682,882 | +1.45(+4.73%) |
Oct 29, 2021 | 30.85 | 31.16 | 30.59 | 30.68 | 704,224 | -0.31(-1.00%) |
Oct 28, 2021 | 30.37 | 31.01 | 30.37 | 30.99 | 982,548 | +0.77(+2.55%) |
Oct 27, 2021 | 30.41 | 30.67 | 29.69 | 30.22 | 1,077,248 | -0.27(-0.89%) |
Oct 26, 2021 | 30.64 | 30.49 | 535,971 | -0.03(-0.10%) | ||
Oct 25, 2021 | 31.00 | 31.77 | 30.43 | 30.52 | 623,991 | -0.38(-1.23%) |
Oct 22, 2021 | 31.04 | 31.36 | 30.71 | 30.90 | 482,887 | -0.14(-0.45%) |
Oct 21, 2021 | 31.13 | 31.28 | 30.86 | 31.04 | 366,081 | -0.21(-0.67%) |
Oct 20, 2021 | 31.03 | 31.43 | 31.03 | 31.25 | 331,119 | +0.16(+0.51%) |
Oct 19, 2021 | 31.17 | 31.30 | 30.94 | 31.09 | 268,285 | +0.04(+0.13%) |
Oct 18, 2021 | 31.01 | 31.21 | 30.80 | 31.05 | 272,897 | -0.15(-0.48%) |
Oct 15, 2021 | 31.58 | 31.69 | 31.17 | 31.20 | 447,650 | +0.05(+0.16%) |
Oct 14, 2021 | 30.38 | 31.32 | 30.32 | 31.15 | 591,959 | +1.07(+3.56%) |
Oct 13, 2021 | 30.80 | 30.80 | 28.97 | 30.08 | 726,266 | +0.17(+0.57%) |
Oct 12, 2021 | 29.47 | 30.12 | 29.21 | 29.91 | 553,982 | +0.39(+1.32%) |
Oct 11, 2021 | 30.02 | 30.32 | 29.48 | 29.52 | 609,438 | -0.65(-2.15%) |
Oct 08, 2021 | 30.88 | 31.13 | 30.14 | 30.17 | 496,455 | -0.65(-2.11%) |
Oct 07, 2021 | 30.63 | 31.19 | 30.63 | 30.82 | 922,155 | +0.42(+1.38%) |
Oct 06, 2021 | 30.37 | 30.85 | 30.07 | 30.40 | 416,407 | -0.29(-0.94%) |
Oct 05, 2021 | 30.68 | 31.05 | 30.48 | 30.69 | 440,909 | +0.09(+0.29%) |
Oct 04, 2021 | 31.37 | 31.37 | 30.49 | 30.60 | 586,773 | -0.86(-2.73%) |
Oct 01, 2021 | 30.98 | 31.67 | 30.59 | 31.46 | 460,377 | +0.73(+2.38%) |
Sep 30, 2021 | 31.12 | 31.45 | 30.72 | 30.73 | 486,042 | -0.29(-0.93%) |
Sep 29, 2021 | 30.75 | 31.41 | 30.51 | 31.02 | 663,588 | +0.44(+1.44%) |
Sep 28, 2021 | 31.17 | 31.23 | 30.41 | 30.58 | 614,302 | -0.74(-2.36%) |
Sep 27, 2021 | 31.40 | 32.35 | 31.12 | 31.32 | 1,056,183 | -0.09(-0.29%) |
Sep 24, 2021 | 31.33 | 31.98 | 31.16 | 31.41 | 381,565 | -0.01(-0.03%) |
Sep 23, 2021 | 31.16 | 31.61 | 31.07 | 31.42 | 812,581 | +0.43(+1.39%) |
Sep 22, 2021 | 30.96 | 32.06 | 30.85 | 30.99 | 830,534 | +0.19(+0.62%) |
Sep 21, 2021 | 30.91 | 31.01 | 30.51 | 30.80 | 728,572 | +0.01(+0.03%) |
Sep 20, 2021 | 30.79 | 32.64 | 30.29 | 30.79 | 598,051 | -0.51(-1.63%) |
Sep 17, 2021 | 32.00 | 32.00 | 31.15 | 31.30 | 1,714,708 | -0.57(-1.79%) |
Sep 16, 2021 | 32.52 | 32.52 | 31.82 | 31.87 | 530,156 | -0.58(-1.79%) |
Sep 15, 2021 | 32.03 | 32.55 | 31.85 | 32.45 | 579,126 | +0.40(+1.25%) |
Sep 14, 2021 | 32.47 | 32.49 | 31.95 | 32.05 | 693,328 | -0.23(-0.71%) |
Sep 13, 2021 | 32.29 | 32.37 | 31.38 | 32.28 | 563,637 | +0.23(+0.72%) |
Sep 10, 2021 | 32.63 | 32.71 | 31.96 | 32.05 | 528,674 | -0.49(-1.51%) |
Sep 09, 2021 | 32.43 | 32.73 | 32.22 | 32.54 | 497,371 | +0.01(+0.03%) |
Sep 08, 2021 | 32.66 | 32.83 | 32.21 | 32.53 | 549,308 | -0.29(-0.88%) |
Sep 07, 2021 | 33.37 | 33.97 | 32.80 | 32.82 | 708,405 | -0.45(-1.35%) |
Sep 03, 2021 | 32.88 | 33.45 | 32.70 | 33.27 | 1,168,787 | +0.37(+1.12%) |
Sep 02, 2021 | 32.42 | 32.99 | 32.26 | 32.90 | 816,976 | +0.43(+1.32%) |
Sep 01, 2021 | 32.19 | 32.77 | 32.19 | 32.47 | 511,735 | +0.24(+0.74%) |
Aug 31, 2021 | 32.15 | 32.39 | 31.92 | 32.23 | 1,025,076 | +0.14(+0.44%) |
Aug 30, 2021 | 31.92 | 32.20 | 31.59 | 32.09 | 584,914 | +0.22(+0.69%) |
Aug 27, 2021 | 31.38 | 32.07 | 31.38 | 31.87 | 584,827 | +0.59(+1.89%) |
Aug 26, 2021 | 31.22 | 31.50 | 31.11 | 31.28 | 589,607 | +0.08(+0.26%) |
Aug 25, 2021 | 31.00 | 31.28 | 30.74 | 31.20 | 617,502 | +0.05(+0.16%) |
Aug 24, 2021 | 32.96 | 32.96 | 31.05 | 31.15 | 591,928 | -0.25(-0.80%) |
Aug 23, 2021 | 31.31 | 31.60 | 31.04 | 31.40 | 721,033 | +0.17(+0.54%) |
Aug 20, 2021 | 30.43 | 31.29 | 30.39 | 31.23 | 723,120 | +0.66(+2.16%) |
Aug 19, 2021 | 30.92 | 31.09 | 30.33 | 30.57 | 1,096,922 | -0.71(-2.27%) |
Aug 18, 2021 | 31.16 | 31.73 | 31.08 | 31.28 | 800,559 | +0.05(+0.16%) |
Aug 17, 2021 | 31.22 | 31.41 | 30.93 | 31.23 | 488,334 | -0.33(-1.05%) |
Aug 16, 2021 | 31.75 | 31.98 | 31.43 | 31.56 | 443,718 | -0.40(-1.25%) |
Aug 13, 2021 | 32.18 | 32.27 | 31.76 | 31.96 | 492,919 | -0.26(-0.81%) |
Aug 12, 2021 | 32.02 | 32.26 | 31.91 | 32.22 | 603,843 | +0.31(+0.97%) |
Aug 11, 2021 | 31.99 | 33.30 | 31.47 | 31.91 | 586,723 | +0.09(+0.28%) |
Aug 10, 2021 | 32.44 | 32.65 | 31.44 | 31.82 | 457,395 | -0.62(-1.91%) |
Aug 09, 2021 | 32.40 | 32.59 | 31.81 | 32.44 | 844,247 | +0.02(+0.06%) |
Aug 06, 2021 | 32.52 | 33.84 | 32.09 | 32.42 | 511,072 | +0.05(+0.15%) |
Aug 05, 2021 | 32.01 | 33.24 | 32.00 | 32.37 | 595,698 | -0.18(-0.55%) |
Aug 04, 2021 | 33.24 | 33.49 | 32.47 | 32.55 | 816,764 | -0.96(-2.86%) |
Aug 03, 2021 | 33.81 | 34.66 | 33.21 | 33.51 | 434,738 | -0.24(-0.71%) |