Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.50 | 19.78 | 19.11 | 19.44 | 81,795 | +0.02(+0.10%) |
May 27, 2022 | 19.17 | 19.58 | 19.17 | 19.42 | 60,152 | +0.50(+2.64%) |
May 26, 2022 | 18.48 | 19.19 | 18.48 | 18.92 | 47,103 | +0.61(+3.33%) |
May 25, 2022 | 18.57 | 18.85 | 18.00 | 18.31 | 47,137 | -0.42(-2.24%) |
May 24, 2022 | 19.44 | 19.65 | 18.10 | 18.73 | 74,670 | -0.81(-4.15%) |
May 23, 2022 | 19.06 | 19.80 | 18.23 | 19.54 | 159,111 | +0.76(+4.05%) |
May 20, 2022 | 19.64 | 19.86 | 18.32 | 18.78 | 67,064 | -0.39(-2.03%) |
May 19, 2022 | 19.07 | 19.56 | 19.04 | 19.17 | 94,313 | -0.28(-1.44%) |
May 18, 2022 | 19.70 | 20.18 | 19.30 | 19.45 | 133,424 | -0.39(-1.97%) |
May 17, 2022 | 19.89 | 19.93 | 19.29 | 19.84 | 147,851 | +0.64(+3.33%) |
May 16, 2022 | 19.38 | 19.68 | 18.90 | 19.20 | 84,354 | -0.04(-0.21%) |
May 13, 2022 | 19.70 | 19.93 | 19.00 | 19.24 | 60,567 | -0.19(-0.98%) |
May 12, 2022 | 18.86 | 19.65 | 18.64 | 19.43 | 75,338 | +0.48(+2.53%) |
May 11, 2022 | 18.65 | 19.82 | 18.55 | 18.95 | 77,796 | +0.13(+0.69%) |
May 10, 2022 | 18.96 | 20.86 | 18.38 | 18.82 | 175,352 | +0.17(+0.91%) |
May 09, 2022 | 18.49 | 18.78 | 17.46 | 18.65 | 133,925 | +0.65(+3.61%) |
May 06, 2022 | 18.60 | 18.60 | 17.60 | 18.00 | 61,263 | -0.60(-3.23%) |
May 05, 2022 | 19.66 | 19.97 | 18.23 | 18.60 | 87,468 | -1.46(-7.28%) |
May 04, 2022 | 19.07 | 20.22 | 18.57 | 20.06 | 71,774 | +0.92(+4.81%) |
May 03, 2022 | 19.46 | 19.46 | 18.53 | 19.14 | 83,245 | -0.27(-1.39%) |
May 02, 2022 | 19.79 | 19.89 | 18.76 | 19.41 | 101,466 | -0.24(-1.22%) |
Apr 29, 2022 | 20.64 | 21.15 | 19.59 | 19.65 | 91,074 | -1.30(-6.21%) |
Apr 28, 2022 | 21.38 | 21.43 | 20.46 | 20.95 | 109,582 | -0.01(-0.05%) |
Apr 27, 2022 | 22.22 | 22.37 | 20.64 | 20.96 | 168,636 | -1.41(-6.30%) |
Apr 26, 2022 | 23.29 | 23.34 | 22.32 | 22.37 | 92,725 | -1.16(-4.93%) |
Apr 25, 2022 | 23.38 | 23.84 | 22.68 | 23.53 | 102,609 | +0.06(+0.26%) |
Apr 22, 2022 | 24.31 | 24.31 | 23.43 | 23.47 | 54,479 | -0.79(-3.26%) |
Apr 21, 2022 | 25.05 | 25.09 | 24.12 | 24.26 | 68,942 | -0.35(-1.42%) |
Apr 20, 2022 | 24.86 | 25.04 | 24.42 | 24.61 | 81,431 | +0.17(+0.70%) |
Apr 19, 2022 | 23.70 | 24.67 | 23.39 | 24.44 | 61,386 | +0.82(+3.47%) |
Apr 18, 2022 | 23.64 | 23.93 | 23.07 | 23.62 | 114,705 | -0.26(-1.09%) |
Apr 14, 2022 | 24.22 | 24.42 | 23.69 | 23.88 | 100,711 | -0.14(-0.58%) |
Apr 13, 2022 | 23.73 | 24.37 | 23.53 | 24.02 | 89,916 | +0.36(+1.52%) |
Apr 12, 2022 | 23.81 | 24.10 | 23.49 | 23.66 | 92,749 | +0.19(+0.81%) |
Apr 11, 2022 | 24.04 | 24.60 | 23.44 | 23.47 | 88,146 | -0.59(-2.45%) |
Apr 08, 2022 | 24.31 | 24.70 | 23.93 | 24.06 | 88,389 | -0.45(-1.84%) |
Apr 07, 2022 | 24.88 | 24.97 | 24.43 | 24.51 | 104,995 | -0.23(-0.93%) |
Apr 06, 2022 | 24.83 | 24.86 | 23.78 | 24.74 | 179,320 | -0.53(-2.10%) |
Apr 05, 2022 | 26.11 | 26.11 | 25.27 | 25.27 | 116,543 | -1.02(-3.88%) |
Apr 04, 2022 | 26.96 | 26.96 | 26.20 | 26.29 | 61,955 | -0.52(-1.94%) |
Apr 01, 2022 | 27.01 | 27.27 | 26.38 | 26.81 | 104,659 | +0.19(+0.71%) |
Mar 31, 2022 | 26.88 | 27.09 | 26.38 | 26.62 | 131,555 | -0.37(-1.37%) |
Mar 30, 2022 | 28.02 | 28.18 | 26.92 | 26.99 | 114,048 | -1.12(-3.98%) |
Mar 29, 2022 | 28.05 | 28.25 | 27.72 | 28.11 | 118,032 | +0.59(+2.14%) |
Mar 28, 2022 | 27.76 | 27.77 | 27.12 | 27.52 | 101,614 | -0.23(-0.83%) |
Mar 25, 2022 | 27.70 | 27.91 | 27.34 | 27.75 | 142,477 | +0.33(+1.20%) |
Mar 24, 2022 | 27.58 | 27.96 | 27.34 | 27.42 | 116,302 | -0.36(-1.30%) |
Mar 23, 2022 | 27.84 | 28.07 | 27.49 | 27.78 | 52,123 | -0.30(-1.07%) |
Mar 22, 2022 | 28.58 | 28.99 | 28.04 | 28.08 | 87,388 | -0.23(-0.81%) |
Mar 21, 2022 | 28.63 | 29.23 | 28.00 | 28.31 | 73,789 | -0.62(-2.14%) |
Mar 18, 2022 | 28.76 | 29.80 | 28.07 | 28.93 | 253,030 | +0.14(+0.49%) |
Mar 17, 2022 | 27.55 | 29.08 | 27.55 | 28.79 | 114,500 | +0.84(+3.01%) |
Mar 16, 2022 | 27.63 | 28.18 | 27.36 | 27.95 | 282,854 | +0.32(+1.16%) |
Mar 15, 2022 | 24.26 | 27.90 | 23.72 | 27.63 | 417,223 | +4.07(+17.28%) |
Mar 14, 2022 | 24.19 | 24.19 | 23.22 | 23.56 | 80,369 | -0.60(-2.48%) |
Mar 11, 2022 | 25.19 | 25.19 | 24.05 | 24.16 | 81,683 | -0.90(-3.59%) |
Mar 10, 2022 | 24.87 | 25.18 | 24.60 | 25.06 | 38,752 | -0.45(-1.76%) |
Mar 09, 2022 | 24.83 | 25.51 | 24.62 | 25.51 | 50,845 | +1.33(+5.50%) |
Mar 08, 2022 | 24.20 | 25.19 | 23.99 | 24.18 | 106,854 | +0.35(+1.47%) |
Mar 07, 2022 | 24.24 | 25.06 | 23.44 | 23.83 | 147,867 | -0.46(-1.89%) |
Mar 04, 2022 | 25.37 | 25.49 | 24.01 | 24.29 | 71,047 | -1.49(-5.78%) |
Mar 03, 2022 | 26.29 | 26.29 | 25.37 | 25.78 | 57,609 | -0.12(-0.46%) |
Mar 02, 2022 | 25.93 | 26.05 | 25.53 | 25.90 | 143,881 | +0.37(+1.45%) |
Mar 01, 2022 | 26.85 | 27.07 | 25.23 | 25.53 | 120,908 | -1.41(-5.23%) |
Feb 28, 2022 | 26.43 | 27.03 | 26.21 | 26.94 | 132,632 | +0.13(+0.48%) |
Feb 25, 2022 | 26.42 | 26.99 | 26.28 | 26.81 | 96,730 | +0.58(+2.21%) |
Feb 24, 2022 | 25.27 | 26.45 | 25.05 | 26.23 | 207,210 | +0.26(+1.00%) |
Feb 23, 2022 | 27.44 | 27.44 | 25.83 | 25.97 | 66,094 | -1.09(-4.03%) |
Feb 22, 2022 | 27.96 | 28.17 | 26.94 | 27.06 | 82,130 | -1.04(-3.70%) |
Feb 18, 2022 | 28.10 | 0 | +0.50(+1.81%) | |||
Feb 17, 2022 | 27.50 | 27.75 | 27.14 | 27.60 | 56,192 | -0.06(-0.22%) |
Feb 16, 2022 | 27.63 | 27.97 | 27.40 | 27.66 | 54,784 | +0.09(+0.33%) |
Feb 15, 2022 | 27.70 | 27.95 | 27.33 | 27.57 | 160,745 | +0.41(+1.51%) |
Feb 14, 2022 | 27.59 | 27.67 | 27.07 | 27.16 | 109,940 | -0.13(-0.48%) |
Feb 11, 2022 | 27.67 | 27.84 | 26.91 | 27.29 | 95,288 | -0.11(-0.40%) |
Feb 10, 2022 | 27.88 | 28.25 | 27.15 | 27.40 | 191,149 | -1.25(-4.36%) |
Feb 09, 2022 | 28.40 | 29.12 | 28.35 | 28.65 | 76,589 | +0.37(+1.31%) |
Feb 08, 2022 | 26.99 | 28.34 | 26.99 | 28.28 | 89,153 | +1.39(+5.17%) |
Feb 07, 2022 | 26.25 | 27.12 | 26.14 | 26.89 | 64,742 | +0.76(+2.91%) |
Feb 04, 2022 | 26.87 | 26.87 | 26.00 | 26.13 | 108,020 | -0.56(-2.10%) |
Feb 03, 2022 | 26.58 | 27.19 | 26.69 | 98,260 | -0.31(-1.15%) | |
Feb 02, 2022 | 27.12 | 27.30 | 26.13 | 27.00 | 238,310 | +0.04(+0.15%) |
Feb 01, 2022 | 27.69 | 28.07 | 26.35 | 26.96 | 156,811 | -0.81(-2.92%) |
Jan 31, 2022 | 26.22 | 27.92 | 27.77 | 110,190 | +1.41(+5.35%) | |
Jan 28, 2022 | 25.67 | 26.32 | 24.56 | 26.36 | 140,084 | +0.49(+1.89%) |
Jan 27, 2022 | 26.43 | 27.22 | 25.05 | 25.87 | 230,315 | -0.62(-2.34%) |
Jan 26, 2022 | 27.13 | 27.13 | 26.00 | 26.49 | 94,399 | -0.11(-0.41%) |
Jan 25, 2022 | 26.90 | 27.51 | 26.51 | 26.60 | 130,286 | -0.51(-1.88%) |
Jan 24, 2022 | 26.34 | 27.33 | 25.70 | 27.11 | 211,760 | +0.31(+1.16%) |
Jan 21, 2022 | 26.34 | 27.84 | 26.18 | 26.80 | 241,613 | +0.36(+1.36%) |
Jan 20, 2022 | 24.05 | 26.75 | 24.05 | 26.44 | 282,291 | +2.77(+11.70%) |
Jan 19, 2022 | 24.10 | 24.49 | 23.44 | 23.67 | 103,491 | -0.17(-0.71%) |
Jan 18, 2022 | 24.22 | 24.22 | 23.41 | 23.84 | 236,005 | -0.74(-3.01%) |
Jan 14, 2022 | 24.58 | 0 | -0.18(-0.73%) | |||
Jan 13, 2022 | 24.79 | 25.22 | 24.58 | 24.76 | 88,398 | +0.37(+1.52%) |
Jan 12, 2022 | 25.10 | 25.10 | 24.38 | 24.39 | 56,842 | -0.52(-2.09%) |
Jan 11, 2022 | 24.85 | 25.46 | 24.23 | 24.91 | 48,934 | +0.06(+0.24%) |
Jan 10, 2022 | 25.58 | 25.58 | 24.29 | 24.85 | 57,495 | -0.84(-3.27%) |
Jan 07, 2022 | 26.05 | 26.19 | 25.61 | 25.69 | 47,942 | -0.38(-1.46%) |
Jan 06, 2022 | 27.35 | 27.35 | 25.76 | 26.07 | 57,217 | -0.38(-1.44%) |
Jan 05, 2022 | 27.60 | 28.04 | 26.33 | 26.45 | 63,750 | -1.08(-3.92%) |
Jan 04, 2022 | 27.86 | 28.45 | 27.06 | 27.53 | 168,891 | +0.10(+0.36%) |
Jan 03, 2022 | 27.28 | 28.21 | 27.25 | 27.43 | 68,607 | +0.25(+0.92%) |
Dec 31, 2021 | 27.23 | 27.65 | 27.01 | 27.18 | 84,140 | +0.00(+0.00%) |
Dec 30, 2021 | 27.58 | 28.40 | 27.05 | 27.18 | 41,527 | -0.28(-1.02%) |
Dec 29, 2021 | 27.70 | 27.81 | 27.21 | 27.46 | 33,629 | -0.32(-1.15%) |
Dec 28, 2021 | 28.03 | 28.54 | 27.74 | 27.78 | 34,425 | -0.36(-1.28%) |
Dec 27, 2021 | 27.21 | 28.35 | 27.17 | 28.14 | 65,266 | +0.79(+2.89%) |
Dec 23, 2021 | 26.21 | 27.82 | 26.21 | 27.35 | 63,751 | +1.31(+5.03%) |
Dec 22, 2021 | 25.58 | 26.22 | 25.46 | 26.04 | 93,228 | +0.24(+0.93%) |
Dec 21, 2021 | 25.30 | 26.33 | 25.30 | 25.80 | 110,741 | +0.69(+2.75%) |
Dec 20, 2021 | 24.82 | 25.16 | 24.18 | 25.11 | 118,411 | -0.38(-1.49%) |
Dec 17, 2021 | 26.18 | 26.29 | 24.84 | 25.49 | 402,478 | -0.71(-2.71%) |
Dec 16, 2021 | 26.82 | 27.85 | 26.01 | 26.20 | 88,836 | -0.28(-1.06%) |
Dec 15, 2021 | 25.91 | 26.66 | 25.31 | 26.48 | 87,226 | +0.47(+1.81%) |
Dec 14, 2021 | 25.85 | 26.20 | 25.56 | 26.01 | 109,172 | -0.05(-0.19%) |
Dec 13, 2021 | 27.24 | 27.24 | 26.02 | 26.06 | 44,962 | -1.39(-5.06%) |
Dec 10, 2021 | 28.51 | 28.56 | 27.32 | 27.45 | 37,538 | -0.85(-3.00%) |
Dec 09, 2021 | 28.06 | 28.88 | 28.06 | 28.30 | 58,957 | -0.13(-0.46%) |
Dec 08, 2021 | 29.19 | 29.34 | 28.11 | 28.43 | 51,040 | +0.17(+0.60%) |
Dec 07, 2021 | 28.89 | 29.22 | 28.14 | 28.26 | 47,078 | +0.11(+0.39%) |
Dec 06, 2021 | 27.49 | 28.60 | 27.49 | 28.15 | 52,271 | +1.25(+4.65%) |
Dec 03, 2021 | 27.00 | 27.07 | 26.06 | 26.90 | 61,096 | +0.02(+0.07%) |
Dec 02, 2021 | 26.00 | 27.09 | 25.86 | 26.88 | 91,188 | +1.01(+3.90%) |
Dec 01, 2021 | 27.97 | 28.11 | 25.83 | 25.87 | 122,949 | -1.08(-4.01%) |
Nov 30, 2021 | 28.85 | 28.98 | 26.87 | 26.95 | 122,264 | -2.46(-8.36%) |
Nov 29, 2021 | 30.36 | 30.62 | 28.45 | 29.41 | 82,074 | -0.45(-1.51%) |
Nov 26, 2021 | 30.71 | 30.71 | 28.66 | 29.86 | 43,171 | -2.23(-6.95%) |
Nov 24, 2021 | 31.95 | 33.01 | 31.92 | 32.09 | 47,712 | -0.09(-0.28%) |
Nov 23, 2021 | 32.37 | 32.83 | 32.01 | 32.18 | 51,176 | -0.23(-0.71%) |
Nov 22, 2021 | 33.18 | 34.11 | 32.31 | 32.41 | 49,366 | -0.68(-2.06%) |
Nov 19, 2021 | 32.55 | 33.53 | 31.90 | 33.09 | 63,856 | +0.04(+0.12%) |
Nov 18, 2021 | 33.13 | 33.87 | 32.83 | 33.05 | 82,897 | +0.00(+0.00%) |
Nov 17, 2021 | 32.33 | 33.08 | 32.12 | 33.05 | 85,374 | +0.50(+1.54%) |
Nov 16, 2021 | 31.43 | 33.39 | 30.61 | 32.55 | 78,978 | +1.03(+3.27%) |
Nov 15, 2021 | 32.18 | 32.50 | 31.11 | 31.52 | 88,343 | -0.98(-3.02%) |
Nov 12, 2021 | 32.00 | 33.24 | 30.98 | 32.50 | 95,335 | -3.01(-8.48%) |
Nov 11, 2021 | 35.73 | 36.48 | 34.32 | 35.51 | 51,378 | +0.27(+0.77%) |
Nov 10, 2021 | 34.74 | 35.24 | 55,603 | +0.38(+1.09%) | ||
Nov 09, 2021 | 34.83 | 35.08 | 34.34 | 34.86 | 46,706 | -0.18(-0.51%) |
Nov 08, 2021 | 34.97 | 35.46 | 34.09 | 35.04 | 78,413 | +0.38(+1.10%) |
Nov 05, 2021 | 32.48 | 34.88 | 32.48 | 34.66 | 69,679 | +2.72(+8.52%) |
Nov 04, 2021 | 32.95 | 33.00 | 31.50 | 31.94 | 54,474 | -0.75(-2.29%) |
Nov 03, 2021 | 32.10 | 33.09 | 31.18 | 32.69 | 69,525 | +0.53(+1.65%) |
Nov 02, 2021 | 31.88 | 32.18 | 31.21 | 32.16 | 82,406 | +0.19(+0.59%) |
Nov 01, 2021 | 28.83 | 32.47 | 28.54 | 31.97 | 111,952 | +3.43(+12.02%) |
Oct 29, 2021 | 29.72 | 29.79 | 28.46 | 28.54 | 212,437 | -1.08(-3.65%) |
Oct 28, 2021 | 29.91 | 30.13 | 29.47 | 29.62 | 60,922 | -0.06(-0.20%) |
Oct 27, 2021 | 30.74 | 30.86 | 29.68 | 29.68 | 78,830 | -1.17(-3.79%) |
Oct 26, 2021 | 31.77 | 30.85 | 161,220 | -0.78(-2.47%) | ||
Oct 25, 2021 | 32.40 | 32.40 | 31.57 | 31.63 | 62,985 | -0.71(-2.20%) |
Oct 22, 2021 | 32.81 | 32.92 | 32.17 | 32.34 | 16,423 | -0.56(-1.70%) |
Oct 21, 2021 | 33.07 | 33.21 | 32.65 | 32.90 | 30,838 | -0.13(-0.39%) |
Oct 20, 2021 | 32.97 | 33.31 | 32.34 | 33.03 | 21,756 | -0.03(-0.09%) |
Oct 19, 2021 | 32.71 | 33.43 | 32.70 | 33.06 | 63,249 | +0.54(+1.66%) |
Oct 18, 2021 | 31.84 | 32.65 | 31.79 | 32.52 | 36,205 | +0.22(+0.68%) |
Oct 15, 2021 | 32.44 | 32.48 | 31.60 | 32.30 | 59,882 | +0.68(+2.15%) |
Oct 14, 2021 | 30.92 | 31.89 | 30.60 | 31.62 | 60,507 | +1.13(+3.71%) |
Oct 13, 2021 | 30.59 | 30.67 | 30.19 | 30.49 | 30,122 | -0.22(-0.72%) |
Oct 12, 2021 | 31.11 | 31.17 | 30.43 | 30.71 | 43,873 | -0.43(-1.38%) |
Oct 11, 2021 | 33.67 | 33.67 | 31.14 | 31.14 | 58,696 | -2.42(-7.21%) |
Oct 08, 2021 | 33.80 | 34.05 | 33.42 | 33.56 | 19,534 | -0.31(-0.92%) |
Oct 07, 2021 | 33.60 | 33.98 | 32.96 | 33.87 | 38,385 | +0.74(+2.23%) |
Oct 06, 2021 | 33.77 | 34.49 | 32.79 | 33.13 | 52,237 | -1.38(-4.00%) |
Oct 05, 2021 | 34.13 | 34.56 | 33.53 | 34.51 | 46,372 | +0.56(+1.65%) |
Oct 04, 2021 | 33.89 | 34.25 | 33.24 | 33.95 | 40,649 | -0.16(-0.47%) |
Oct 01, 2021 | 33.49 | 34.68 | 33.09 | 34.11 | 73,208 | +1.10(+3.33%) |
Sep 30, 2021 | 34.41 | 34.55 | 32.97 | 33.01 | 39,265 | -1.08(-3.17%) |
Sep 29, 2021 | 34.51 | 34.51 | 33.54 | 34.09 | 38,534 | -0.08(-0.23%) |
Sep 28, 2021 | 34.28 | 34.54 | 33.82 | 34.17 | 62,354 | -0.31(-0.90%) |
Sep 27, 2021 | 33.63 | 35.26 | 33.63 | 34.48 | 49,922 | +1.07(+3.20%) |
Sep 24, 2021 | 32.48 | 33.76 | 32.13 | 33.41 | 65,072 | +0.49(+1.49%) |
Sep 23, 2021 | 32.30 | 33.19 | 32.06 | 32.92 | 54,376 | +1.09(+3.42%) |
Sep 22, 2021 | 31.26 | 32.27 | 31.26 | 31.83 | 42,191 | +0.82(+2.64%) |
Sep 21, 2021 | 31.72 | 32.02 | 30.70 | 31.01 | 28,612 | -0.31(-0.99%) |
Sep 20, 2021 | 30.91 | 31.91 | 29.81 | 31.32 | 54,824 | -0.69(-2.16%) |
Sep 17, 2021 | 32.02 | 32.05 | 31.10 | 32.01 | 237,769 | +0.16(+0.50%) |
Sep 16, 2021 | 32.14 | 32.20 | 31.17 | 31.85 | 66,092 | -0.07(-0.22%) |
Sep 15, 2021 | 31.67 | 32.24 | 31.32 | 31.92 | 54,187 | +0.13(+0.41%) |
Sep 14, 2021 | 32.93 | 32.93 | 31.57 | 31.79 | 58,001 | -1.05(-3.20%) |
Sep 13, 2021 | 32.92 | 32.94 | 32.30 | 32.84 | 37,042 | +0.24(+0.74%) |
Sep 10, 2021 | 33.92 | 34.15 | 32.49 | 32.60 | 47,906 | -1.03(-3.06%) |
Sep 09, 2021 | 33.30 | 34.24 | 32.88 | 33.63 | 94,494 | +0.08(+0.24%) |
Sep 08, 2021 | 33.15 | 33.59 | 32.31 | 33.55 | 70,581 | +0.12(+0.36%) |
Sep 07, 2021 | 32.61 | 33.67 | 32.46 | 33.43 | 60,350 | +0.42(+1.27%) |
Sep 03, 2021 | 34.29 | 34.29 | 32.83 | 33.01 | 65,764 | -1.48(-4.29%) |
Sep 02, 2021 | 35.63 | 35.77 | 34.34 | 34.49 | 65,365 | -0.97(-2.74%) |
Sep 01, 2021 | 35.87 | 36.34 | 35.11 | 35.46 | 82,190 | -0.29(-0.81%) |
Aug 31, 2021 | 35.76 | 35.99 | 35.33 | 35.75 | 85,831 | +0.05(+0.14%) |
Aug 30, 2021 | 36.16 | 36.16 | 34.77 | 35.70 | 127,268 | -0.34(-0.94%) |
Aug 27, 2021 | 34.45 | 36.31 | 34.45 | 36.04 | 105,540 | +1.11(+3.18%) |
Aug 26, 2021 | 35.09 | 35.09 | 33.87 | 34.93 | 91,638 | -0.45(-1.27%) |
Aug 25, 2021 | 35.36 | 35.84 | 35.21 | 35.38 | 86,878 | -0.21(-0.59%) |
Aug 24, 2021 | 34.31 | 35.63 | 34.15 | 35.59 | 109,137 | +1.31(+3.82%) |
Aug 23, 2021 | 33.15 | 34.31 | 33.10 | 34.28 | 85,412 | +1.49(+4.54%) |
Aug 20, 2021 | 31.44 | 32.86 | 31.30 | 32.79 | 126,429 | +1.38(+4.39%) |
Aug 19, 2021 | 31.77 | 32.71 | 30.89 | 31.41 | 151,782 | -1.02(-3.15%) |
Aug 18, 2021 | 32.13 | 33.24 | 32.13 | 32.43 | 84,324 | +0.18(+0.56%) |
Aug 17, 2021 | 31.60 | 32.46 | 31.30 | 32.25 | 206,666 | +0.69(+2.19%) |
Aug 16, 2021 | 31.58 | 32.46 | 31.16 | 31.56 | 110,861 | -0.43(-1.34%) |
Aug 13, 2021 | 32.24 | 32.24 | 31.02 | 31.99 | 78,371 | -0.13(-0.40%) |
Aug 12, 2021 | 32.60 | 32.75 | 31.86 | 32.12 | 131,258 | -0.42(-1.29%) |
Aug 11, 2021 | 32.67 | 32.72 | 31.41 | 32.54 | 63,594 | +0.60(+1.88%) |
Aug 10, 2021 | 31.51 | 33.10 | 30.69 | 31.94 | 132,576 | +1.98(+6.61%) |
Aug 09, 2021 | 30.70 | 30.70 | 29.79 | 29.96 | 55,988 | -0.68(-2.22%) |
Aug 06, 2021 | 30.50 | 30.70 | 29.65 | 30.64 | 50,610 | +0.75(+2.51%) |
Aug 05, 2021 | 29.56 | 30.44 | 29.56 | 29.89 | 48,813 | +0.33(+1.12%) |
Aug 04, 2021 | 30.33 | 30.89 | 29.47 | 29.56 | 60,747 | -1.33(-4.31%) |
Aug 03, 2021 | 30.44 | 30.93 | 29.41 | 30.89 | 157,938 | +0.56(+1.85%) |
Aug 02, 2021 | 31.09 | 31.80 | 30.27 | 30.33 | 56,336 | -0.51(-1.65%) |
Jul 30, 2021 | 30.69 | 31.12 | 30.59 | 30.84 | 78,673 | -0.08(-0.26%) |
Jul 29, 2021 | 30.78 | 31.28 | 30.50 | 30.92 | 50,365 | +0.67(+2.21%) |
Jul 28, 2021 | 30.78 | 31.30 | 29.61 | 30.25 | 53,902 | +0.19(+0.63%) |
Jul 27, 2021 | 29.90 | 30.21 | 29.48 | 30.06 | 40,625 | +0.02(+0.07%) |
Jul 26, 2021 | 30.00 | 30.80 | 29.89 | 30.04 | 42,854 | +0.14(+0.47%) |
Jul 23, 2021 | 29.84 | 30.02 | 29.34 | 29.90 | 35,555 | +0.33(+1.12%) |
Jul 22, 2021 | 30.45 | 30.64 | 29.54 | 29.57 | 43,962 | -0.99(-3.24%) |
Jul 21, 2021 | 29.93 | 30.89 | 29.91 | 30.56 | 70,473 | +1.07(+3.63%) |
Jul 20, 2021 | 28.20 | 30.03 | 28.20 | 29.49 | 94,310 | +1.35(+4.80%) |
Jul 19, 2021 | 28.12 | 28.35 | 27.05 | 28.14 | 171,220 | -1.06(-3.63%) |
Jul 16, 2021 | 30.34 | 30.34 | 29.07 | 29.20 | 77,365 | -1.05(-3.47%) |
Jul 15, 2021 | 30.31 | 30.78 | 29.80 | 30.25 | 57,693 | -0.36(-1.18%) |
Jul 14, 2021 | 31.85 | 31.91 | 30.57 | 30.61 | 71,808 | -1.09(-3.44%) |
Jul 13, 2021 | 32.52 | 33.23 | 31.65 | 31.70 | 61,798 | -1.31(-3.97%) |
Jul 12, 2021 | 31.73 | 33.21 | 31.63 | 33.01 | 137,423 | +0.78(+2.42%) |
Jul 09, 2021 | 31.84 | 32.80 | 31.84 | 32.23 | 62,449 | +1.07(+3.43%) |
Jul 08, 2021 | 29.84 | 31.57 | 29.35 | 31.16 | 139,531 | +0.61(+2.00%) |
Jul 07, 2021 | 30.74 | 31.29 | 30.13 | 30.55 | 161,132 | -0.41(-1.32%) |
Jul 06, 2021 | 32.00 | 32.00 | 30.74 | 30.96 | 107,114 | -1.11(-3.46%) |
Jul 02, 2021 | 32.25 | 32.28 | 31.48 | 32.07 | 82,144 | -0.11(-0.34%) |
Jul 01, 2021 | 33.08 | 33.28 | 32.09 | 32.18 | 101,840 | -0.42(-1.29%) |
Jun 30, 2021 | 32.41 | 32.85 | 32.39 | 32.60 | 86,609 | +0.03(+0.09%) |
Jun 29, 2021 | 33.17 | 33.17 | 32.20 | 32.57 | 148,644 | -0.26(-0.79%) |
Jun 28, 2021 | 32.59 | 33.41 | 32.19 | 32.83 | 178,372 | -0.06(-0.18%) |
Jun 25, 2021 | 32.80 | 33.94 | 32.35 | 32.89 | 1,465,767 | -0.35(-1.05%) |
Jun 24, 2021 | 32.56 | 33.45 | 31.55 | 33.24 | 221,416 | +1.04(+3.23%) |
Jun 23, 2021 | 31.35 | 32.72 | 31.32 | 32.20 | 185,638 | +0.86(+2.74%) |
Jun 22, 2021 | 31.91 | 31.91 | 30.23 | 31.34 | 334,536 | -0.63(-1.97%) |
Jun 21, 2021 | 33.07 | 33.07 | 31.81 | 31.97 | 230,880 | -0.61(-1.87%) |
Jun 18, 2021 | 34.04 | 34.11 | 32.46 | 32.58 | 234,616 | -1.66(-4.85%) |
Jun 17, 2021 | 36.03 | 36.75 | 33.59 | 34.24 | 131,285 | -1.96(-5.41%) |
Jun 16, 2021 | 37.42 | 37.42 | 36.09 | 36.20 | 74,610 | -0.85(-2.29%) |
Jun 15, 2021 | 36.57 | 37.19 | 36.37 | 37.05 | 57,648 | +0.54(+1.48%) |
Jun 14, 2021 | 37.16 | 37.19 | 36.39 | 36.51 | 60,450 | -0.67(-1.80%) |
Jun 11, 2021 | 37.26 | 37.47 | 36.86 | 37.18 | 36,492 | +0.09(+0.24%) |
Jun 10, 2021 | 38.36 | 38.36 | 37.02 | 37.09 | 70,567 | -0.83(-2.19%) |
Jun 09, 2021 | 38.79 | 38.82 | 37.47 | 37.92 | 96,171 | -0.72(-1.86%) |
Jun 08, 2021 | 38.17 | 38.71 | 37.42 | 38.64 | 61,445 | +0.57(+1.50%) |
Jun 07, 2021 | 38.56 | 38.57 | 37.70 | 38.07 | 72,581 | -0.49(-1.27%) |
Jun 04, 2021 | 38.70 | 38.70 | 37.72 | 38.56 | 38,192 | +0.20(+0.52%) |
Jun 03, 2021 | 38.34 | 38.66 | 38.00 | 38.36 | 45,654 | -0.32(-0.83%) |
Jun 02, 2021 | 39.27 | 39.27 | 38.24 | 38.68 | 62,880 | -0.32(-0.82%) |