Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.05 | 37.25 | 35.90 | 36.30 | 416,458 | +0.41(+1.13%) |
May 27, 2022 | 35.77 | 36.05 | 35.16 | 35.90 | 249,071 | +0.05(+0.13%) |
May 26, 2022 | 35.89 | 36.29 | 35.50 | 35.85 | 215,993 | +0.34(+0.95%) |
May 25, 2022 | 35.24 | 35.89 | 34.24 | 35.51 | 338,588 | +0.27(+0.77%) |
May 24, 2022 | 35.52 | 36.32 | 34.15 | 35.24 | 364,964 | -0.83(-2.30%) |
May 23, 2022 | 34.03 | 36.38 | 33.97 | 36.07 | 427,214 | +2.29(+6.77%) |
May 20, 2022 | 36.94 | 37.10 | 33.44 | 33.79 | 644,326 | -3.06(-8.30%) |
May 19, 2022 | 35.79 | 37.14 | 35.10 | 36.85 | 527,475 | +0.82(+2.28%) |
May 18, 2022 | 36.79 | 37.03 | 35.45 | 36.02 | 439,711 | -1.25(-3.34%) |
May 17, 2022 | 37.22 | 37.75 | 36.80 | 37.27 | 329,816 | +0.33(+0.89%) |
May 16, 2022 | 36.96 | 38.02 | 36.51 | 36.94 | 430,212 | +0.00(+0.00%) |
May 13, 2022 | 36.40 | 37.82 | 36.40 | 36.94 | 464,353 | +0.81(+2.24%) |
May 12, 2022 | 34.97 | 36.32 | 34.97 | 36.13 | 448,459 | +1.02(+2.91%) |
May 11, 2022 | 36.02 | 36.44 | 34.84 | 35.11 | 559,430 | -0.82(-2.28%) |
May 10, 2022 | 37.41 | 38.30 | 35.60 | 35.93 | 613,156 | -1.15(-3.10%) |
May 09, 2022 | 36.30 | 37.69 | 36.05 | 37.08 | 681,261 | -0.31(-0.83%) |
May 06, 2022 | 39.00 | 39.41 | 36.97 | 37.39 | 1,279,873 | -1.99(-5.05%) |
May 05, 2022 | 36.69 | 39.70 | 36.25 | 39.37 | 1,747,821 | +2.50(+6.78%) |
May 04, 2022 | 42.26 | 43.02 | 32.34 | 36.87 | 3,630,710 | -13.52(-26.83%) |
May 03, 2022 | 49.34 | 50.48 | 48.74 | 50.40 | 415,202 | +0.76(+1.54%) |
May 02, 2022 | 48.57 | 50.18 | 48.24 | 49.64 | 409,453 | +1.15(+2.37%) |
Apr 29, 2022 | 48.87 | 49.77 | 48.11 | 48.49 | 310,129 | -0.54(-1.10%) |
Apr 28, 2022 | 51.07 | 51.36 | 48.53 | 49.03 | 279,272 | -1.30(-2.59%) |
Apr 27, 2022 | 49.01 | 51.22 | 48.33 | 50.33 | 531,829 | +1.56(+3.21%) |
Apr 26, 2022 | 50.37 | 50.66 | 48.76 | 48.77 | 584,036 | -1.10(-2.21%) |
Apr 25, 2022 | 49.82 | 50.83 | 48.48 | 49.87 | 635,630 | -0.92(-1.81%) |
Apr 22, 2022 | 53.70 | 53.70 | 50.29 | 50.78 | 648,580 | -2.93(-5.46%) |
Apr 21, 2022 | 56.03 | 56.95 | 53.48 | 53.72 | 600,483 | -2.30(-4.10%) |
Apr 20, 2022 | 54.77 | 56.35 | 54.50 | 56.02 | 572,341 | +1.71(+3.15%) |
Apr 19, 2022 | 54.34 | 54.79 | 52.94 | 54.31 | 499,267 | -0.19(-0.35%) |
Apr 18, 2022 | 56.29 | 56.50 | 54.14 | 54.50 | 602,719 | -1.86(-3.31%) |
Apr 14, 2022 | 55.20 | 56.89 | 55.15 | 56.36 | 631,315 | +0.80(+1.44%) |
Apr 13, 2022 | 54.42 | 55.85 | 53.86 | 55.56 | 587,842 | +1.46(+2.69%) |
Apr 12, 2022 | 53.22 | 55.24 | 53.10 | 54.10 | 690,979 | +1.49(+2.83%) |
Apr 11, 2022 | 52.71 | 53.74 | 52.05 | 52.62 | 595,991 | +0.49(+0.94%) |
Apr 08, 2022 | 51.03 | 52.64 | 51.03 | 52.13 | 617,127 | +1.26(+2.49%) |
Apr 07, 2022 | 48.45 | 50.98 | 48.45 | 50.86 | 627,286 | +2.40(+4.96%) |
Apr 06, 2022 | 47.63 | 49.45 | 47.33 | 48.46 | 668,440 | +0.70(+1.48%) |
Apr 05, 2022 | 47.90 | 48.75 | 47.62 | 47.75 | 444,300 | -0.09(-0.18%) |
Apr 04, 2022 | 48.51 | 48.62 | 47.20 | 47.84 | 443,820 | -0.42(-0.88%) |
Apr 01, 2022 | 48.63 | 49.21 | 47.79 | 48.26 | 468,080 | -0.25(-0.52%) |
Mar 31, 2022 | 48.89 | 50.18 | 48.45 | 48.52 | 603,435 | -0.77(-1.57%) |
Mar 30, 2022 | 49.48 | 49.90 | 48.97 | 49.29 | 207,437 | +0.10(+0.20%) |
Mar 29, 2022 | 49.76 | 50.22 | 48.24 | 49.19 | 779,041 | -1.64(-3.22%) |
Mar 28, 2022 | 52.90 | 53.03 | 50.35 | 50.83 | 623,441 | -2.28(-4.29%) |
Mar 25, 2022 | 50.37 | 53.27 | 50.03 | 53.11 | 607,261 | +3.30(+6.62%) |
Mar 24, 2022 | 47.89 | 50.09 | 47.36 | 49.81 | 768,746 | +2.25(+4.73%) |
Mar 23, 2022 | 46.65 | 47.75 | 46.43 | 47.56 | 426,016 | +1.17(+2.53%) |
Mar 22, 2022 | 45.75 | 46.57 | 45.26 | 46.38 | 401,339 | +0.83(+1.82%) |
Mar 21, 2022 | 44.20 | 46.53 | 44.20 | 45.56 | 417,695 | +2.29(+5.29%) |
Mar 18, 2022 | 43.38 | 43.74 | 42.72 | 43.27 | 964,285 | -0.08(-0.18%) |
Mar 17, 2022 | 41.94 | 43.94 | 41.73 | 43.34 | 322,317 | +1.39(+3.30%) |
Mar 16, 2022 | 41.46 | 42.01 | 40.89 | 41.96 | 297,334 | +0.80(+1.94%) |
Mar 15, 2022 | 42.13 | 42.35 | 40.68 | 41.16 | 234,870 | -0.90(-2.15%) |
Mar 14, 2022 | 42.53 | 42.89 | 41.38 | 42.06 | 361,374 | -0.16(-0.39%) |
Mar 11, 2022 | 42.30 | 42.53 | 41.49 | 42.23 | 312,424 | -0.04(-0.09%) |
Mar 10, 2022 | 41.59 | 42.38 | 41.22 | 42.27 | 434,256 | +0.13(+0.32%) |
Mar 09, 2022 | 43.04 | 43.27 | 41.50 | 42.13 | 542,793 | -0.34(-0.79%) |
Mar 08, 2022 | 45.06 | 45.20 | 42.16 | 42.47 | 785,403 | -2.34(-5.22%) |
Mar 07, 2022 | 48.48 | 48.48 | 44.73 | 44.81 | 541,800 | -1.64(-3.52%) |
Mar 04, 2022 | 46.30 | 46.56 | 45.29 | 46.44 | 275,452 | +0.05(+0.10%) |
Mar 03, 2022 | 45.92 | 46.59 | 45.09 | 46.39 | 501,847 | +0.32(+0.69%) |
Mar 02, 2022 | 44.25 | 46.17 | 44.09 | 46.08 | 585,024 | +3.21(+7.50%) |
Mar 01, 2022 | 43.86 | 44.25 | 41.49 | 42.86 | 627,877 | -1.00(-2.28%) |
Feb 28, 2022 | 42.06 | 43.99 | 41.91 | 43.86 | 591,465 | +1.65(+3.92%) |
Feb 25, 2022 | 40.98 | 42.71 | 41.85 | 42.21 | 425,221 | +1.36(+3.32%) |
Feb 24, 2022 | 39.35 | 41.03 | 39.33 | 40.85 | 435,173 | +0.87(+2.16%) |
Feb 23, 2022 | 38.79 | 40.24 | 38.33 | 39.99 | 534,414 | +1.66(+4.34%) |
Feb 22, 2022 | 37.65 | 38.55 | 37.21 | 38.32 | 423,094 | +0.69(+1.84%) |
Feb 18, 2022 | 37.63 | 0 | +0.63(+1.69%) | |||
Feb 17, 2022 | 38.26 | 38.37 | 36.67 | 37.00 | 235,441 | -1.36(-3.54%) |
Feb 16, 2022 | 39.41 | 39.87 | 36.94 | 38.36 | 429,684 | -0.12(-0.30%) |
Feb 15, 2022 | 37.50 | 38.56 | 36.80 | 38.48 | 679,302 | +1.17(+3.15%) |
Feb 14, 2022 | 37.13 | 37.44 | 36.66 | 37.30 | 261,356 | +0.27(+0.73%) |
Feb 11, 2022 | 36.47 | 37.23 | 36.10 | 37.03 | 102,797 | +0.74(+2.04%) |
Feb 10, 2022 | 36.30 | 37.07 | 36.07 | 36.29 | 195,519 | -0.29(-0.79%) |
Feb 09, 2022 | 37.03 | 37.73 | 36.34 | 36.58 | 126,367 | -0.34(-0.91%) |
Feb 08, 2022 | 35.45 | 37.09 | 35.17 | 36.92 | 236,876 | +1.60(+4.52%) |
Feb 07, 2022 | 36.04 | 36.04 | 34.87 | 35.32 | 163,884 | +0.01(+0.03%) |
Feb 04, 2022 | 35.76 | 35.94 | 34.82 | 35.31 | 96,168 | -0.46(-1.29%) |
Feb 03, 2022 | 36.34 | 35.63 | 35.77 | 134,608 | -0.68(-1.87%) | |
Feb 02, 2022 | 36.35 | 36.77 | 35.98 | 36.46 | 200,214 | -0.13(-0.37%) |
Feb 01, 2022 | 36.66 | 36.86 | 36.08 | 36.59 | 161,371 | -0.06(-0.16%) |
Jan 31, 2022 | 36.48 | 36.65 | 134,115 | -0.24(-0.65%) | ||
Jan 28, 2022 | 36.58 | 36.89 | 35.89 | 36.89 | 164,465 | +0.43(+1.19%) |
Jan 27, 2022 | 36.88 | 37.55 | 36.23 | 36.46 | 134,847 | +0.08(+0.21%) |
Jan 26, 2022 | 36.54 | 37.39 | 36.19 | 36.38 | 180,886 | +0.03(+0.08%) |
Jan 25, 2022 | 36.50 | 36.71 | 35.33 | 36.35 | 177,401 | -0.38(-1.05%) |
Jan 24, 2022 | 35.64 | 36.99 | 35.08 | 36.74 | 208,713 | +0.76(+2.11%) |
Jan 21, 2022 | 35.31 | 37.10 | 35.28 | 35.98 | 313,578 | +0.41(+1.16%) |
Jan 20, 2022 | 36.19 | 36.40 | 35.52 | 35.56 | 341,390 | -0.52(-1.44%) |
Jan 19, 2022 | 37.21 | 37.22 | 35.98 | 36.08 | 156,428 | -0.98(-2.65%) |
Jan 18, 2022 | 37.44 | 37.66 | 36.93 | 37.06 | 159,400 | -0.72(-1.91%) |
Jan 14, 2022 | 37.78 | 0 | -0.19(-0.51%) | |||
Jan 13, 2022 | 38.04 | 38.48 | 37.79 | 37.98 | 138,104 | +0.09(+0.23%) |
Jan 12, 2022 | 37.94 | 38.76 | 37.38 | 37.89 | 366,796 | +0.20(+0.54%) |
Jan 11, 2022 | 37.66 | 37.72 | 36.57 | 37.69 | 135,651 | +0.19(+0.51%) |
Jan 10, 2022 | 38.20 | 38.26 | 37.29 | 37.49 | 145,153 | -0.50(-1.32%) |
Jan 07, 2022 | 37.78 | 38.26 | 37.44 | 38.00 | 189,500 | +0.29(+0.77%) |
Jan 06, 2022 | 37.54 | 38.21 | 37.42 | 37.71 | 158,485 | +0.13(+0.36%) |
Jan 05, 2022 | 38.15 | 38.38 | 37.53 | 37.57 | 252,718 | -0.36(-0.94%) |
Jan 04, 2022 | 37.79 | 38.29 | 37.64 | 37.93 | 424,755 | +0.18(+0.48%) |
Jan 03, 2022 | 37.39 | 38.19 | 37.24 | 37.75 | 115,752 | +0.51(+1.37%) |
Dec 31, 2021 | 36.92 | 37.41 | 36.75 | 37.24 | 143,194 | +0.30(+0.81%) |
Dec 30, 2021 | 37.58 | 37.87 | 36.87 | 36.94 | 104,040 | -0.44(-1.18%) |
Dec 29, 2021 | 37.46 | 38.00 | 37.25 | 37.38 | 116,473 | -0.09(-0.23%) |
Dec 28, 2021 | 37.57 | 38.02 | 37.28 | 37.46 | 134,999 | +0.17(+0.46%) |
Dec 27, 2021 | 36.59 | 37.41 | 36.09 | 37.29 | 157,571 | +0.80(+2.20%) |
Dec 23, 2021 | 36.48 | 36.81 | 36.43 | 36.49 | 143,893 | +0.11(+0.29%) |
Dec 22, 2021 | 36.20 | 36.60 | 35.89 | 36.38 | 138,424 | +0.03(+0.08%) |
Dec 21, 2021 | 36.04 | 36.38 | 35.83 | 36.35 | 154,004 | +0.58(+1.63%) |
Dec 20, 2021 | 35.16 | 35.83 | 34.42 | 35.77 | 193,203 | -0.07(-0.19%) |
Dec 17, 2021 | 34.74 | 36.55 | 34.41 | 35.84 | 833,298 | +1.22(+3.51%) |
Dec 16, 2021 | 35.26 | 35.42 | 34.29 | 34.62 | 171,701 | -0.15(-0.44%) |
Dec 15, 2021 | 33.74 | 34.82 | 33.29 | 34.77 | 618,228 | +1.14(+3.39%) |
Dec 14, 2021 | 33.39 | 33.94 | 32.98 | 33.63 | 191,685 | +0.20(+0.60%) |
Dec 13, 2021 | 33.17 | 33.70 | 32.98 | 33.43 | 147,653 | -0.03(-0.09%) |
Dec 10, 2021 | 33.53 | 33.67 | 33.11 | 33.46 | 108,005 | +0.27(+0.81%) |
Dec 09, 2021 | 33.16 | 33.36 | 32.84 | 33.19 | 103,117 | -0.08(-0.23%) |
Dec 08, 2021 | 33.77 | 34.10 | 33.08 | 33.27 | 107,860 | -0.40(-1.19%) |
Dec 07, 2021 | 33.60 | 34.37 | 33.55 | 33.67 | 126,512 | +0.31(+0.92%) |
Dec 06, 2021 | 32.58 | 33.93 | 32.48 | 33.37 | 213,257 | +1.32(+4.12%) |
Dec 03, 2021 | 32.75 | 32.88 | 31.81 | 32.04 | 131,850 | -0.63(-1.93%) |
Dec 02, 2021 | 31.99 | 32.91 | 31.86 | 32.68 | 129,156 | +0.99(+3.11%) |
Dec 01, 2021 | 33.22 | 33.45 | 31.69 | 31.69 | 160,223 | -0.84(-2.59%) |
Nov 30, 2021 | 33.51 | 33.70 | 31.95 | 32.53 | 263,184 | -1.05(-3.14%) |
Nov 29, 2021 | 34.49 | 34.50 | 33.45 | 33.59 | 129,448 | -0.11(-0.31%) |
Nov 26, 2021 | 34.18 | 34.51 | 33.19 | 33.69 | 118,546 | -1.49(-4.24%) |
Nov 24, 2021 | 35.50 | 35.69 | 35.07 | 35.19 | 68,615 | -0.48(-1.35%) |
Nov 23, 2021 | 35.63 | 35.86 | 35.49 | 35.67 | 119,935 | +0.15(+0.41%) |
Nov 22, 2021 | 35.39 | 35.89 | 34.97 | 35.52 | 108,225 | +0.52(+1.48%) |
Nov 19, 2021 | 34.92 | 35.68 | 34.87 | 35.00 | 127,064 | -0.70(-1.96%) |
Nov 18, 2021 | 35.14 | 35.81 | 35.07 | 35.70 | 396,033 | +0.53(+1.50%) |
Nov 17, 2021 | 35.44 | 35.54 | 34.95 | 35.18 | 127,549 | -0.54(-1.50%) |
Nov 16, 2021 | 35.78 | 35.90 | 35.42 | 35.71 | 106,014 | -0.05(-0.13%) |
Nov 15, 2021 | 36.18 | 36.21 | 35.06 | 35.76 | 160,603 | -0.33(-0.90%) |
Nov 12, 2021 | 36.82 | 36.85 | 36.02 | 36.09 | 150,082 | -0.74(-2.00%) |
Nov 11, 2021 | 36.58 | 37.10 | 36.38 | 36.82 | 141,358 | +0.21(+0.58%) |
Nov 10, 2021 | 36.82 | 36.61 | 156,353 | -0.12(-0.34%) | ||
Nov 09, 2021 | 35.86 | 36.83 | 35.83 | 36.74 | 190,453 | +0.59(+1.64%) |
Nov 08, 2021 | 36.32 | 36.74 | 35.63 | 36.14 | 261,984 | +0.32(+0.88%) |
Nov 05, 2021 | 35.71 | 36.61 | 35.54 | 35.83 | 235,926 | +0.37(+1.05%) |
Nov 04, 2021 | 34.70 | 35.57 | 34.47 | 35.45 | 534,505 | +1.81(+5.38%) |
Nov 03, 2021 | 34.47 | 34.47 | 33.43 | 33.64 | 301,755 | +0.91(+2.78%) |
Nov 02, 2021 | 32.09 | 33.37 | 32.09 | 32.73 | 150,755 | -0.64(-1.92%) |
Nov 01, 2021 | 33.09 | 33.54 | 32.84 | 33.38 | 177,161 | +0.77(+2.35%) |
Oct 29, 2021 | 32.51 | 32.66 | 32.61 | 102,125 | +0.19(+0.59%) | |
Oct 28, 2021 | 31.81 | 32.52 | 31.81 | 32.42 | 93,572 | +0.77(+2.42%) |
Oct 27, 2021 | 32.46 | 32.53 | 31.52 | 31.65 | 134,722 | -0.82(-2.54%) |
Oct 26, 2021 | 32.92 | 32.48 | 190,017 | -0.41(-1.25%) | ||
Oct 25, 2021 | 31.44 | 33.00 | 31.38 | 32.89 | 304,680 | +1.77(+5.69%) |
Oct 22, 2021 | 30.71 | 31.33 | 30.53 | 31.12 | 202,086 | +0.52(+1.69%) |
Oct 21, 2021 | 30.69 | 30.77 | 30.22 | 30.60 | 129,844 | -0.08(-0.25%) |
Oct 20, 2021 | 30.25 | 30.82 | 30.21 | 30.68 | 122,455 | +0.70(+2.33%) |
Oct 19, 2021 | 29.87 | 30.02 | 29.07 | 29.98 | 122,973 | +0.30(+1.00%) |
Oct 18, 2021 | 30.16 | 30.49 | 29.57 | 29.68 | 56,365 | -0.22(-0.74%) |
Oct 15, 2021 | 30.58 | 30.64 | 29.81 | 29.90 | 108,921 | -0.06(-0.19%) |
Oct 14, 2021 | 29.70 | 30.32 | 29.56 | 29.96 | 77,904 | +0.56(+1.92%) |
Oct 13, 2021 | 30.39 | 30.39 | 29.00 | 29.39 | 203,042 | -1.04(-3.43%) |
Oct 12, 2021 | 30.63 | 30.69 | 30.21 | 30.44 | 189,755 | -0.09(-0.28%) |
Oct 11, 2021 | 30.64 | 31.06 | 30.41 | 30.52 | 139,368 | -0.04(-0.13%) |
Oct 08, 2021 | 30.50 | 30.64 | 30.24 | 30.56 | 94,589 | +0.19(+0.63%) |
Oct 07, 2021 | 30.46 | 30.64 | 30.00 | 30.37 | 172,780 | +0.18(+0.60%) |
Oct 06, 2021 | 30.01 | 30.44 | 29.54 | 30.19 | 113,286 | -0.27(-0.88%) |
Oct 05, 2021 | 30.16 | 30.54 | 29.93 | 30.46 | 96,478 | +0.34(+1.11%) |
Oct 04, 2021 | 30.24 | 30.60 | 29.88 | 30.12 | 114,952 | -0.03(-0.10%) |
Oct 01, 2021 | 29.59 | 30.63 | 29.44 | 30.15 | 114,658 | +0.63(+2.14%) |
Sep 30, 2021 | 29.84 | 30.23 | 29.44 | 29.52 | 88,803 | -0.32(-1.08%) |
Sep 29, 2021 | 29.72 | 30.46 | 29.07 | 29.84 | 89,968 | +0.31(+1.06%) |
Sep 28, 2021 | 29.72 | 30.23 | 29.46 | 29.52 | 160,111 | -0.12(-0.42%) |
Sep 27, 2021 | 28.90 | 30.23 | 28.90 | 29.65 | 144,934 | +0.93(+3.25%) |
Sep 24, 2021 | 28.20 | 29.10 | 28.20 | 28.71 | 140,911 | +0.32(+1.14%) |
Sep 23, 2021 | 27.62 | 28.42 | 27.62 | 28.39 | 109,819 | +0.98(+3.58%) |
Sep 22, 2021 | 27.71 | 27.90 | 27.38 | 27.41 | 77,574 | +0.02(+0.07%) |
Sep 21, 2021 | 27.37 | 27.58 | 27.11 | 27.39 | 105,164 | +0.16(+0.59%) |
Sep 20, 2021 | 27.37 | 27.51 | 26.81 | 27.23 | 138,772 | -0.68(-2.42%) |
Sep 17, 2021 | 27.61 | 28.01 | 27.20 | 27.91 | 559,656 | +0.19(+0.69%) |
Sep 16, 2021 | 27.99 | 28.22 | 26.78 | 27.71 | 128,225 | -0.26(-0.92%) |
Sep 15, 2021 | 27.32 | 28.03 | 27.22 | 27.97 | 116,428 | +0.55(+2.01%) |
Sep 14, 2021 | 28.45 | 28.45 | 27.30 | 27.42 | 146,103 | -0.89(-3.13%) |
Sep 13, 2021 | 28.28 | 28.38 | 27.82 | 28.30 | 104,132 | +0.16(+0.57%) |
Sep 10, 2021 | 28.67 | 28.71 | 28.06 | 28.14 | 105,578 | -0.22(-0.77%) |
Sep 09, 2021 | 28.35 | 29.31 | 28.09 | 28.36 | 142,836 | -0.10(-0.33%) |
Sep 08, 2021 | 28.70 | 28.87 | 28.33 | 28.46 | 101,252 | -0.32(-1.12%) |
Sep 07, 2021 | 28.60 | 29.06 | 28.47 | 28.78 | 102,906 | +0.10(+0.33%) |
Sep 03, 2021 | 28.74 | 28.87 | 28.30 | 28.69 | 92,935 | -0.10(-0.36%) |
Sep 02, 2021 | 28.57 | 29.31 | 28.37 | 28.79 | 107,849 | +0.31(+1.10%) |
Sep 01, 2021 | 29.12 | 29.14 | 28.33 | 28.48 | 102,676 | -0.45(-1.55%) |
Aug 31, 2021 | 28.80 | 29.07 | 28.46 | 28.92 | 271,550 | +0.01(+0.03%) |
Aug 30, 2021 | 29.38 | 29.38 | 28.82 | 28.91 | 84,076 | -0.30(-1.01%) |
Aug 27, 2021 | 28.61 | 29.38 | 28.61 | 29.21 | 147,415 | +0.57(+1.99%) |
Aug 26, 2021 | 29.36 | 29.41 | 28.59 | 28.64 | 125,709 | -0.80(-2.72%) |
Aug 25, 2021 | 29.34 | 29.73 | 29.28 | 29.44 | 147,723 | +0.08(+0.26%) |
Aug 24, 2021 | 29.44 | 29.57 | 28.40 | 29.36 | 237,607 | -0.12(-0.42%) |
Aug 23, 2021 | 29.04 | 29.58 | 28.56 | 29.49 | 209,523 | +0.58(+2.01%) |
Aug 20, 2021 | 28.21 | 29.07 | 28.14 | 28.90 | 452,081 | +0.44(+1.54%) |
Aug 19, 2021 | 28.55 | 29.25 | 28.23 | 28.47 | 208,149 | -0.52(-1.81%) |
Aug 18, 2021 | 28.88 | 29.73 | 28.88 | 28.99 | 321,972 | +0.94(+3.36%) |
Aug 17, 2021 | 28.19 | 29.77 | 27.61 | 28.05 | 364,094 | +1.01(+3.73%) |
Aug 16, 2021 | 27.32 | 27.39 | 26.89 | 27.04 | 95,230 | -0.60(-2.17%) |
Aug 13, 2021 | 28.08 | 27.99 | 27.49 | 27.64 | 84,388 | -0.35(-1.26%) |
Aug 12, 2021 | 28.44 | 28.44 | 27.62 | 27.99 | 133,605 | -0.30(-1.08%) |
Aug 11, 2021 | 27.50 | 28.32 | 27.28 | 28.30 | 156,656 | +0.97(+3.55%) |
Aug 10, 2021 | 26.24 | 27.51 | 25.97 | 27.32 | 132,701 | +1.09(+4.14%) |
Aug 09, 2021 | 26.77 | 26.85 | 26.21 | 26.24 | 99,378 | -0.21(-0.79%) |
Aug 06, 2021 | 26.27 | 26.61 | 26.18 | 26.45 | 98,137 | +0.55(+2.13%) |
Aug 05, 2021 | 25.41 | 26.46 | 25.33 | 25.90 | 119,066 | +0.50(+1.99%) |
Aug 04, 2021 | 27.71 | 27.71 | 24.90 | 25.39 | 315,531 | -0.15(-0.60%) |
Aug 03, 2021 | 25.36 | 25.89 | 24.54 | 25.54 | 242,012 | +0.44(+1.74%) |
Aug 02, 2021 | 25.47 | 26.50 | 25.06 | 25.11 | 91,612 | -0.31(-1.24%) |
Jul 30, 2021 | 25.30 | 25.89 | 25.22 | 25.42 | 89,936 | -0.04(-0.15%) |
Jul 29, 2021 | 25.41 | 25.80 | 25.21 | 25.46 | 73,869 | +0.37(+1.48%) |
Jul 28, 2021 | 24.93 | 25.38 | 24.61 | 25.09 | 92,612 | +0.33(+1.35%) |
Jul 27, 2021 | 24.83 | 25.04 | 24.53 | 24.75 | 81,667 | -0.30(-1.22%) |
Jul 26, 2021 | 24.71 | 25.22 | 24.56 | 25.06 | 66,228 | +0.58(+2.37%) |
Jul 23, 2021 | 24.40 | 24.77 | 23.99 | 24.48 | 118,501 | +0.10(+0.39%) |
Jul 22, 2021 | 25.38 | 25.38 | 24.31 | 24.38 | 133,471 | -0.99(-3.90%) |
Jul 21, 2021 | 25.76 | 26.35 | 25.31 | 25.37 | 136,260 | -0.12(-0.49%) |
Jul 20, 2021 | 24.76 | 26.09 | 24.74 | 25.50 | 176,293 | +0.74(+3.00%) |
Jul 19, 2021 | 24.31 | 24.98 | 23.99 | 24.75 | 170,195 | -0.50(-2.00%) |
Jul 16, 2021 | 26.61 | 26.72 | 25.21 | 25.26 | 161,882 | -1.06(-4.02%) |
Jul 15, 2021 | 26.17 | 26.58 | 25.75 | 26.32 | 159,599 | -0.16(-0.61%) |
Jul 14, 2021 | 26.97 | 27.30 | 26.37 | 26.48 | 94,009 | -0.23(-0.86%) |
Jul 13, 2021 | 27.23 | 27.66 | 26.63 | 26.71 | 153,386 | -0.77(-2.81%) |
Jul 12, 2021 | 27.59 | 27.70 | 27.34 | 27.48 | 84,509 | -0.09(-0.31%) |
Jul 09, 2021 | 27.22 | 27.78 | 27.06 | 27.56 | 112,360 | +0.85(+3.17%) |
Jul 08, 2021 | 26.36 | 27.17 | 26.12 | 26.72 | 181,749 | -0.66(-2.40%) |
Jul 07, 2021 | 27.55 | 28.07 | 27.04 | 27.37 | 177,983 | -0.31(-1.13%) |
Jul 06, 2021 | 28.31 | 28.31 | 27.18 | 27.69 | 157,535 | -0.77(-2.71%) |
Jul 02, 2021 | 29.41 | 29.41 | 28.43 | 28.46 | 133,259 | -1.05(-3.56%) |
Jul 01, 2021 | 29.49 | 29.57 | 28.90 | 29.51 | 135,474 | +0.61(+2.10%) |
Jun 30, 2021 | 28.39 | 28.98 | 28.17 | 28.90 | 114,124 | +0.53(+1.87%) |
Jun 29, 2021 | 28.65 | 28.82 | 28.08 | 28.37 | 93,418 | -0.15(-0.53%) |
Jun 28, 2021 | 29.15 | 29.15 | 28.12 | 28.52 | 150,948 | -0.62(-2.14%) |
Jun 25, 2021 | 29.15 | 29.53 | 28.80 | 29.15 | 1,027,638 | -0.01(-0.03%) |
Jun 24, 2021 | 28.76 | 29.19 | 28.42 | 29.16 | 131,757 | +0.45(+1.55%) |
Jun 23, 2021 | 28.72 | 29.08 | 28.36 | 28.71 | 124,845 | +0.10(+0.36%) |
Jun 22, 2021 | 28.61 | 28.93 | 27.99 | 28.61 | 88,808 | -0.08(-0.26%) |
Jun 21, 2021 | 27.91 | 28.85 | 27.91 | 28.69 | 235,487 | +0.93(+3.34%) |
Jun 18, 2021 | 28.66 | 28.72 | 27.63 | 27.76 | 465,308 | -1.21(-4.18%) |
Jun 17, 2021 | 30.61 | 30.61 | 28.51 | 28.97 | 274,178 | -0.88(-2.95%) |
Jun 16, 2021 | 30.72 | 30.72 | 29.64 | 29.85 | 150,618 | -1.02(-3.31%) |
Jun 15, 2021 | 30.83 | 30.88 | 30.20 | 30.87 | 86,572 | +0.10(+0.34%) |
Jun 14, 2021 | 30.83 | 30.98 | 30.57 | 30.77 | 120,987 | +0.08(+0.25%) |
Jun 11, 2021 | 31.19 | 31.20 | 30.30 | 30.69 | 102,543 | -0.28(-0.92%) |
Jun 10, 2021 | 31.98 | 32.05 | 30.62 | 30.98 | 205,874 | -0.76(-2.39%) |
Jun 09, 2021 | 32.38 | 32.58 | 31.72 | 31.73 | 144,041 | -0.70(-2.16%) |
Jun 08, 2021 | 31.74 | 32.54 | 31.72 | 32.43 | 102,127 | +0.53(+1.66%) |
Jun 07, 2021 | 31.95 | 32.28 | 31.72 | 31.90 | 152,381 | +0.23(+0.72%) |
Jun 04, 2021 | 31.24 | 32.07 | 31.14 | 31.68 | 203,922 | +0.55(+1.76%) |
Jun 03, 2021 | 30.29 | 31.22 | 30.07 | 31.13 | 204,687 | +0.99(+3.30%) |
Jun 02, 2021 | 30.41 | 30.41 | 29.58 | 30.13 | 77,307 | -0.07(-0.22%) |