Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.73 | 20.31 | 18.83 | 19.10 | 17,753,506 | -0.60(-3.05%) |
May 27, 2022 | 19.38 | 20.07 | 19.38 | 19.70 | 2,929,980 | +0.48(+2.50%) |
May 26, 2022 | 19.41 | 19.96 | 19.15 | 19.22 | 1,579,427 | -0.18(-0.93%) |
May 25, 2022 | 18.83 | 19.84 | 18.83 | 19.40 | 1,889,417 | +0.60(+3.19%) |
May 24, 2022 | 19.07 | 19.25 | 18.47 | 18.80 | 1,566,073 | -0.43(-2.24%) |
May 23, 2022 | 19.86 | 19.91 | 19.00 | 19.23 | 1,297,456 | -0.27(-1.38%) |
May 20, 2022 | 19.43 | 19.90 | 18.52 | 19.50 | 2,222,007 | +0.31(+1.62%) |
May 19, 2022 | 18.75 | 19.93 | 18.75 | 19.19 | 3,070,915 | +0.44(+2.35%) |
May 18, 2022 | 19.22 | 19.96 | 18.67 | 18.75 | 1,436,238 | -0.78(-3.99%) |
May 17, 2022 | 19.58 | 19.65 | 18.40 | 19.53 | 1,516,586 | +0.30(+1.56%) |
May 16, 2022 | 18.90 | 19.51 | 18.73 | 19.23 | 3,648,292 | +0.06(+0.31%) |
May 13, 2022 | 17.34 | 19.21 | 17.34 | 19.17 | 1,985,159 | +2.17(+12.76%) |
May 12, 2022 | 16.08 | 17.13 | 15.46 | 17.00 | 3,061,712 | +0.75(+4.62%) |
May 11, 2022 | 15.42 | 16.64 | 15.37 | 16.25 | 4,080,236 | +0.67(+4.30%) |
May 10, 2022 | 17.02 | 17.34 | 14.82 | 15.58 | 1,538,446 | -1.09(-6.54%) |
May 09, 2022 | 17.04 | 17.87 | 15.97 | 16.67 | 1,826,848 | -1.00(-5.66%) |
May 06, 2022 | 17.89 | 18.18 | 15.64 | 17.67 | 3,242,264 | -0.34(-1.89%) |
May 05, 2022 | 18.80 | 18.80 | 17.25 | 18.01 | 1,926,819 | -1.33(-6.88%) |
May 04, 2022 | 18.53 | 19.39 | 17.42 | 19.34 | 2,174,668 | +0.83(+4.48%) |
May 03, 2022 | 18.34 | 19.05 | 18.07 | 18.51 | 1,780,835 | +0.11(+0.60%) |
May 02, 2022 | 17.59 | 18.70 | 17.51 | 18.40 | 1,758,253 | +0.63(+3.55%) |
Apr 29, 2022 | 18.38 | 18.63 | 17.75 | 17.77 | 2,381,044 | -0.92(-4.92%) |
Apr 28, 2022 | 18.37 | 18.79 | 17.65 | 18.69 | 1,331,277 | +0.47(+2.58%) |
Apr 27, 2022 | 19.05 | 19.19 | 18.02 | 18.22 | 1,250,760 | -0.98(-5.10%) |
Apr 26, 2022 | 19.75 | 20.19 | 19.09 | 19.20 | 1,746,941 | -0.83(-4.14%) |
Apr 25, 2022 | 18.58 | 20.14 | 18.50 | 20.03 | 1,991,985 | +1.26(+6.71%) |
Apr 22, 2022 | 19.21 | 20.05 | 18.54 | 18.77 | 1,249,912 | -0.70(-3.60%) |
Apr 21, 2022 | 21.80 | 21.86 | 19.32 | 19.47 | 2,082,176 | -2.22(-10.24%) |
Apr 20, 2022 | 22.90 | 23.29 | 21.66 | 21.69 | 1,150,011 | -1.11(-4.87%) |
Apr 19, 2022 | 22.19 | 23.05 | 21.86 | 22.80 | 752,394 | +0.52(+2.33%) |
Apr 18, 2022 | 22.87 | 23.16 | 21.96 | 22.28 | 1,028,294 | -0.79(-3.42%) |
Apr 14, 2022 | 23.00 | 23.45 | 22.56 | 23.07 | 819,135 | -0.03(-0.13%) |
Apr 13, 2022 | 23.37 | 23.91 | 22.95 | 23.10 | 2,379,715 | -0.20(-0.86%) |
Apr 12, 2022 | 24.07 | 24.60 | 23.10 | 23.30 | 871,512 | -0.41(-1.73%) |
Apr 11, 2022 | 23.85 | 24.28 | 23.21 | 23.71 | 1,519,769 | -0.38(-1.58%) |
Apr 08, 2022 | 24.38 | 24.57 | 23.87 | 24.09 | 796,000 | -0.70(-2.82%) |
Apr 07, 2022 | 24.40 | 25.12 | 24.18 | 24.79 | 978,995 | +0.16(+0.65%) |
Apr 06, 2022 | 24.79 | 24.79 | 23.27 | 24.63 | 1,527,657 | -0.76(-2.99%) |
Apr 05, 2022 | 25.94 | 26.08 | 25.04 | 25.39 | 1,040,511 | -0.49(-1.89%) |
Apr 04, 2022 | 26.00 | 26.31 | 25.45 | 25.88 | 973,477 | -0.17(-0.65%) |
Apr 01, 2022 | 25.35 | 26.24 | 25.24 | 26.05 | 998,001 | +0.70(+2.76%) |
Mar 31, 2022 | 25.00 | 25.86 | 24.53 | 25.35 | 1,357,372 | +0.55(+2.22%) |
Mar 30, 2022 | 25.20 | 25.47 | 24.68 | 24.80 | 1,344,875 | -0.22(-0.88%) |
Mar 29, 2022 | 24.49 | 25.10 | 24.40 | 25.02 | 1,660,004 | +0.95(+3.95%) |
Mar 28, 2022 | 23.58 | 24.18 | 23.50 | 24.07 | 613,664 | +0.48(+2.03%) |
Mar 25, 2022 | 24.18 | 24.44 | 23.27 | 23.59 | 664,308 | -0.41(-1.71%) |
Mar 24, 2022 | 24.09 | 24.29 | 23.44 | 24.00 | 550,914 | +0.13(+0.54%) |
Mar 23, 2022 | 23.90 | 24.25 | 23.60 | 23.87 | 899,329 | -0.24(-1.00%) |
Mar 22, 2022 | 22.90 | 24.22 | 22.89 | 24.11 | 1,067,350 | +1.22(+5.33%) |
Mar 21, 2022 | 23.07 | 23.64 | 22.65 | 22.89 | 1,155,202 | -0.61(-2.60%) |
Mar 18, 2022 | 21.76 | 23.53 | 21.28 | 23.50 | 2,859,936 | +1.58(+7.21%) |
Mar 17, 2022 | 19.80 | 21.95 | 19.32 | 21.92 | 1,985,204 | +1.97(+9.87%) |
Mar 16, 2022 | 19.90 | 20.60 | 19.48 | 19.95 | 2,777,950 | +0.20(+1.01%) |
Mar 15, 2022 | 17.92 | 19.75 | 17.64 | 19.75 | 2,887,040 | +1.68(+9.30%) |
Mar 14, 2022 | 21.89 | 22.12 | 17.89 | 18.07 | 3,683,263 | -3.74(-17.15%) |
Mar 11, 2022 | 22.14 | 22.40 | 21.54 | 21.81 | 2,748,321 | -0.30(-1.36%) |
Mar 10, 2022 | 22.14 | 22.92 | 21.79 | 22.11 | 1,093,687 | -0.35(-1.56%) |
Mar 09, 2022 | 20.60 | 22.52 | 20.60 | 22.46 | 3,658,421 | +2.20(+10.86%) |
Mar 08, 2022 | 20.93 | 21.21 | 19.97 | 20.26 | 4,370,862 | -0.68(-3.25%) |
Mar 07, 2022 | 21.99 | 22.36 | 20.60 | 20.94 | 2,001,275 | -0.93(-4.25%) |
Mar 04, 2022 | 20.00 | 21.97 | 20.00 | 21.87 | 2,701,854 | +2.64(+13.73%) |
Mar 03, 2022 | 19.97 | 20.25 | 18.63 | 19.23 | 1,708,222 | -0.55(-2.78%) |
Mar 02, 2022 | 19.87 | 20.06 | 18.67 | 19.78 | 1,039,615 | -0.07(-0.35%) |
Mar 01, 2022 | 20.15 | 21.14 | 19.68 | 19.85 | 2,641,927 | -0.37(-1.83%) |
Feb 28, 2022 | 20.10 | 20.85 | 19.54 | 20.22 | 1,399,387 | -0.08(-0.39%) |
Feb 25, 2022 | 19.29 | 20.39 | 19.50 | 20.30 | 1,415,888 | +1.10(+5.73%) |
Feb 24, 2022 | 17.25 | 19.22 | 17.11 | 19.20 | 1,314,225 | +1.41(+7.93%) |
Feb 23, 2022 | 19.11 | 19.12 | 17.78 | 17.79 | 872,837 | -1.19(-6.27%) |
Feb 22, 2022 | 19.30 | 19.88 | 18.92 | 18.98 | 1,053,694 | -0.60(-3.06%) |
Feb 18, 2022 | 19.58 | 0 | -0.59(-2.93%) | |||
Feb 17, 2022 | 21.62 | 21.84 | 19.97 | 20.17 | 926,364 | -1.73(-7.90%) |
Feb 16, 2022 | 21.66 | 22.07 | 20.86 | 21.90 | 758,723 | +0.03(+0.14%) |
Feb 15, 2022 | 21.24 | 21.87 | 20.96 | 21.87 | 2,628,789 | +1.07(+5.14%) |
Feb 14, 2022 | 21.26 | 22.04 | 20.41 | 20.80 | 1,183,378 | -0.71(-3.30%) |
Feb 11, 2022 | 21.46 | 22.43 | 21.45 | 21.51 | 1,364,278 | -0.06(-0.28%) |
Feb 10, 2022 | 19.97 | 21.88 | 19.84 | 21.57 | 2,218,914 | +0.99(+4.81%) |
Feb 09, 2022 | 19.43 | 20.63 | 19.38 | 20.58 | 1,504,085 | +1.33(+6.91%) |
Feb 08, 2022 | 18.64 | 19.29 | 18.24 | 19.25 | 2,298,215 | +0.46(+2.45%) |
Feb 07, 2022 | 17.70 | 19.02 | 17.64 | 18.79 | 2,395,422 | +0.89(+4.97%) |
Feb 04, 2022 | 16.75 | 18.01 | 16.58 | 17.90 | 2,132,515 | +1.16(+6.93%) |
Feb 03, 2022 | 16.16 | 16.74 | 1,487,400 | +0.09(+0.54%) | ||
Feb 02, 2022 | 17.15 | 17.15 | 16.15 | 16.65 | 1,148,486 | -0.42(-2.46%) |
Feb 01, 2022 | 16.92 | 17.29 | 16.18 | 17.07 | 3,486,491 | +0.49(+2.96%) |
Jan 31, 2022 | 15.32 | 16.59 | 16.58 | 1,351,329 | +1.25(+8.15%) | |
Jan 28, 2022 | 15.04 | 15.37 | 14.36 | 15.33 | 2,071,560 | +0.32(+2.13%) |
Jan 27, 2022 | 15.92 | 15.92 | 15.01 | 15.01 | 2,058,033 | -0.66(-4.21%) |
Jan 26, 2022 | 17.16 | 17.40 | 15.54 | 15.67 | 4,204,506 | -1.10(-6.56%) |
Jan 25, 2022 | 16.52 | 17.01 | 16.12 | 16.77 | 2,400,989 | -0.29(-1.70%) |
Jan 24, 2022 | 15.86 | 17.14 | 14.93 | 17.06 | 3,120,083 | +0.74(+4.53%) |
Jan 21, 2022 | 16.95 | 17.14 | 16.22 | 16.32 | 1,766,999 | -0.74(-4.34%) |
Jan 20, 2022 | 17.04 | 18.16 | 17.00 | 17.06 | 1,504,046 | +0.16(+0.95%) |
Jan 19, 2022 | 18.05 | 18.46 | 16.84 | 16.90 | 1,769,090 | -0.93(-5.22%) |
Jan 18, 2022 | 19.23 | 19.32 | 17.70 | 17.83 | 2,971,352 | -1.78(-9.08%) |
Jan 14, 2022 | 19.61 | 0 | -1.02(-4.94%) | |||
Jan 13, 2022 | 22.40 | 22.65 | 20.61 | 20.63 | 1,970,008 | -1.98(-8.76%) |
Jan 12, 2022 | 23.50 | 23.84 | 22.49 | 22.61 | 1,911,858 | -0.98(-4.15%) |
Jan 11, 2022 | 22.29 | 23.79 | 22.29 | 23.59 | 1,600,000 | +1.18(+5.27%) |
Jan 10, 2022 | 22.98 | 23.07 | 21.29 | 22.41 | 1,694,849 | -0.85(-3.65%) |
Jan 07, 2022 | 23.43 | 23.51 | 22.36 | 23.26 | 1,907,272 | -0.27(-1.15%) |
Jan 06, 2022 | 24.07 | 24.30 | 23.23 | 23.53 | 1,530,321 | -1.00(-4.08%) |
Jan 05, 2022 | 25.44 | 25.89 | 24.51 | 24.53 | 883,777 | -1.14(-4.44%) |
Jan 04, 2022 | 27.06 | 27.50 | 25.49 | 25.67 | 1,095,359 | -2.08(-7.50%) |
Jan 03, 2022 | 27.07 | 27.77 | 26.45 | 27.75 | 1,163,746 | +0.75(+2.78%) |
Dec 31, 2021 | 27.41 | 28.03 | 26.95 | 27.00 | 677,860 | -0.31(-1.14%) |
Dec 30, 2021 | 26.86 | 27.65 | 26.83 | 27.31 | 887,332 | +0.54(+2.02%) |
Dec 29, 2021 | 26.62 | 26.88 | 26.16 | 26.77 | 1,043,629 | +0.10(+0.37%) |
Dec 28, 2021 | 26.74 | 27.14 | 26.44 | 26.67 | 2,791,526 | -0.14(-0.52%) |
Dec 27, 2021 | 27.50 | 27.67 | 26.74 | 26.81 | 972,952 | -0.58(-2.12%) |
Dec 23, 2021 | 27.26 | 27.61 | 26.71 | 27.39 | 2,304,142 | +0.33(+1.22%) |
Dec 22, 2021 | 25.81 | 27.10 | 25.64 | 27.06 | 2,887,427 | +1.25(+4.84%) |
Dec 21, 2021 | 24.46 | 25.83 | 24.32 | 25.81 | 4,507,352 | +1.59(+6.56%) |
Dec 20, 2021 | 23.03 | 24.59 | 22.87 | 24.22 | 5,740,135 | +0.89(+3.81%) |
Dec 17, 2021 | 21.95 | 23.35 | 21.43 | 23.33 | 12,570,408 | +1.22(+5.52%) |
Dec 16, 2021 | 23.44 | 23.75 | 21.56 | 22.11 | 4,635,909 | -1.43(-6.07%) |
Dec 15, 2021 | 22.42 | 23.57 | 21.91 | 23.54 | 4,439,294 | +0.99(+4.39%) |
Dec 14, 2021 | 22.72 | 23.25 | 22.18 | 22.55 | 2,869,653 | -0.42(-1.83%) |
Dec 13, 2021 | 22.80 | 23.37 | 22.45 | 22.97 | 1,636,174 | +0.11(+0.48%) |
Dec 10, 2021 | 22.76 | 23.25 | 22.67 | 22.86 | 1,747,861 | -0.09(-0.39%) |
Dec 09, 2021 | 23.64 | 23.76 | 22.85 | 22.95 | 1,406,521 | -0.74(-3.12%) |
Dec 08, 2021 | 23.51 | 23.99 | 23.22 | 23.69 | 1,564,763 | +0.28(+1.20%) |
Dec 07, 2021 | 22.64 | 23.80 | 22.58 | 23.41 | 1,935,377 | +1.03(+4.60%) |
Dec 06, 2021 | 22.24 | 22.55 | 21.57 | 22.38 | 3,041,667 | +0.76(+3.52%) |
Dec 03, 2021 | 23.16 | 23.45 | 21.45 | 21.62 | 4,790,562 | -1.46(-6.33%) |
Dec 02, 2021 | 22.51 | 23.09 | 22.51 | 23.08 | 1,735,813 | +0.58(+2.58%) |
Dec 01, 2021 | 22.14 | 23.03 | 22.00 | 22.50 | 4,124,272 | +0.50(+2.27%) |
Nov 30, 2021 | 21.45 | 22.43 | 21.28 | 22.00 | 2,790,131 | +0.57(+2.66%) |
Nov 29, 2021 | 21.59 | 21.92 | 21.22 | 21.43 | 1,655,438 | -0.16(-0.74%) |
Nov 26, 2021 | 21.86 | 22.12 | 21.50 | 21.59 | 594,114 | -0.54(-2.44%) |
Nov 24, 2021 | 22.10 | 22.53 | 21.50 | 22.13 | 830,434 | -0.05(-0.23%) |
Nov 23, 2021 | 22.95 | 23.25 | 21.92 | 22.18 | 1,757,842 | -0.98(-4.23%) |
Nov 22, 2021 | 24.00 | 24.00 | 22.91 | 23.16 | 1,827,414 | -0.60(-2.53%) |
Nov 19, 2021 | 23.93 | 24.27 | 23.68 | 23.76 | 824,433 | -0.25(-1.04%) |
Nov 18, 2021 | 25.32 | 25.32 | 23.97 | 24.01 | 1,476,427 | -1.28(-5.06%) |
Nov 17, 2021 | 25.37 | 25.51 | 25.04 | 25.29 | 1,584,451 | +0.03(+0.12%) |
Nov 16, 2021 | 25.26 | 25.55 | 25.09 | 25.26 | 777,195 | -0.08(-0.32%) |
Nov 15, 2021 | 25.46 | 25.64 | 25.17 | 25.34 | 1,337,366 | -0.17(-0.67%) |
Nov 12, 2021 | 25.35 | 25.63 | 24.80 | 25.51 | 809,081 | +0.08(+0.31%) |
Nov 11, 2021 | 25.37 | 26.00 | 25.20 | 25.43 | 1,675,355 | +0.13(+0.51%) |
Nov 10, 2021 | 24.62 | 25.30 | 1,143,263 | +0.58(+2.35%) | ||
Nov 09, 2021 | 25.52 | 25.61 | 24.59 | 24.72 | 941,306 | -0.78(-3.06%) |
Nov 08, 2021 | 24.96 | 25.70 | 24.88 | 25.50 | 1,282,622 | +0.58(+2.33%) |
Nov 05, 2021 | 25.16 | 25.48 | 24.76 | 24.92 | 758,917 | -0.19(-0.76%) |
Nov 04, 2021 | 24.78 | 25.71 | 24.69 | 25.11 | 2,157,528 | +0.37(+1.50%) |
Nov 03, 2021 | 24.56 | 25.02 | 24.30 | 24.74 | 2,434,330 | +0.03(+0.12%) |
Nov 02, 2021 | 25.00 | 25.20 | 24.28 | 24.71 | 1,309,658 | -0.25(-1.00%) |
Nov 01, 2021 | 24.24 | 25.06 | 24.63 | 24.96 | 1,732,753 | +0.46(+1.88%) |
Oct 29, 2021 | 23.82 | 25.02 | 23.50 | 24.50 | 2,632,729 | +0.33(+1.37%) |
Oct 28, 2021 | 23.96 | 24.57 | 23.45 | 24.17 | 2,928,904 | +0.32(+1.34%) |
Oct 27, 2021 | 23.72 | 24.02 | 23.44 | 23.85 | 1,670,050 | +0.06(+0.25%) |
Oct 26, 2021 | 23.70 | 23.79 | 2,984,791 | +0.30(+1.28%) | ||
Oct 25, 2021 | 23.76 | 24.05 | 23.29 | 23.49 | 1,886,787 | -0.22(-0.93%) |
Oct 22, 2021 | 24.51 | 24.61 | 23.67 | 23.71 | 1,565,683 | -0.75(-3.07%) |
Oct 21, 2021 | 24.01 | 24.47 | 23.63 | 24.46 | 2,614,136 | +0.46(+1.92%) |
Oct 20, 2021 | 23.86 | 24.38 | 23.05 | 24.00 | 3,187,162 | +0.43(+1.82%) |
Oct 19, 2021 | 23.44 | 23.89 | 23.10 | 23.57 | 2,579,645 | +0.03(+0.13%) |
Oct 18, 2021 | 23.82 | 23.82 | 23.08 | 23.54 | 1,911,647 | -0.42(-1.75%) |
Oct 15, 2021 | 24.03 | 24.55 | 23.65 | 23.96 | 3,252,092 | +0.23(+0.97%) |
Oct 14, 2021 | 24.47 | 24.08 | 23.48 | 23.73 | 3,448,542 | -0.35(-1.45%) |
Oct 13, 2021 | 24.55 | 24.89 | 23.49 | 24.08 | 2,828,866 | -0.56(-2.27%) |
Oct 12, 2021 | 22.54 | 24.91 | 20.81 | 24.64 | 3,251,221 | +1.23(+5.25%) |
Oct 11, 2021 | 25.33 | 25.39 | 23.23 | 23.41 | 1,616,576 | -1.92(-7.58%) |
Oct 08, 2021 | 25.85 | 26.35 | 25.05 | 25.33 | 1,841,478 | -0.73(-2.80%) |
Oct 07, 2021 | 26.71 | 26.90 | 25.78 | 26.06 | 814,883 | -0.59(-2.21%) |
Oct 06, 2021 | 25.81 | 26.66 | 25.56 | 26.65 | 858,706 | +0.59(+2.26%) |
Oct 05, 2021 | 25.70 | 26.44 | 25.50 | 26.06 | 883,002 | +0.36(+1.40%) |
Oct 04, 2021 | 25.90 | 26.21 | 25.20 | 25.70 | 727,472 | -0.25(-0.96%) |
Oct 01, 2021 | 26.11 | 26.46 | 25.12 | 25.95 | 568,648 | -0.26(-0.99%) |
Sep 30, 2021 | 26.17 | 26.93 | 25.77 | 26.21 | 907,972 | +0.04(+0.15%) |
Sep 29, 2021 | 26.16 | 27.68 | 26.15 | 26.17 | 860,214 | +0.02(+0.08%) |
Sep 28, 2021 | 26.68 | 26.80 | 25.73 | 26.15 | 1,051,563 | -0.83(-3.08%) |
Sep 27, 2021 | 28.55 | 28.76 | 26.97 | 26.98 | 579,693 | -1.12(-3.99%) |
Sep 24, 2021 | 28.23 | 28.47 | 27.97 | 28.10 | 883,662 | -0.36(-1.26%) |
Sep 23, 2021 | 28.07 | 28.73 | 27.82 | 28.46 | 674,066 | +0.37(+1.32%) |
Sep 22, 2021 | 28.53 | 28.60 | 27.92 | 28.09 | 569,119 | -0.22(-0.78%) |
Sep 21, 2021 | 28.49 | 29.42 | 27.84 | 28.31 | 825,540 | -0.17(-0.60%) |
Sep 20, 2021 | 28.57 | 28.86 | 27.97 | 28.48 | 639,699 | -0.53(-1.83%) |
Sep 17, 2021 | 29.49 | 29.62 | 27.97 | 29.01 | 2,442,481 | -0.66(-2.22%) |
Sep 16, 2021 | 30.88 | 31.24 | 29.59 | 29.67 | 979,042 | -1.35(-4.35%) |
Sep 15, 2021 | 30.78 | 31.61 | 30.68 | 31.02 | 637,070 | -0.12(-0.39%) |
Sep 14, 2021 | 31.56 | 32.53 | 30.95 | 31.14 | 887,665 | -0.82(-2.57%) |
Sep 13, 2021 | 31.79 | 32.21 | 30.36 | 31.96 | 1,192,164 | +0.21(+0.66%) |
Sep 10, 2021 | 31.80 | 33.30 | 31.37 | 31.75 | 6,571,038 | +0.24(+0.76%) |
Sep 09, 2021 | 31.60 | 32.86 | 30.29 | 31.51 | 1,713,088 | -0.82(-2.54%) |
Sep 08, 2021 | 34.23 | 34.23 | 32.15 | 32.33 | 1,139,218 | -3.15(-8.88%) |
Sep 07, 2021 | 36.63 | 36.85 | 35.29 | 35.48 | 435,912 | -1.00(-2.74%) |
Sep 03, 2021 | 37.45 | 37.45 | 36.23 | 36.48 | 218,535 | -0.90(-2.41%) |
Sep 02, 2021 | 35.15 | 38.47 | 35.05 | 37.38 | 401,826 | +2.43(+6.95%) |
Sep 01, 2021 | 35.03 | 35.62 | 34.47 | 34.95 | 344,272 | -0.05(-0.14%) |
Aug 31, 2021 | 37.59 | 37.65 | 34.60 | 35.00 | 670,786 | -2.75(-7.28%) |
Aug 30, 2021 | 36.87 | 37.79 | 36.67 | 37.75 | 172,210 | +0.92(+2.50%) |
Aug 27, 2021 | 35.98 | 37.09 | 35.82 | 36.83 | 255,353 | +1.08(+3.02%) |
Aug 26, 2021 | 35.78 | 36.27 | 35.26 | 35.75 | 331,800 | -0.25(-0.69%) |
Aug 25, 2021 | 35.32 | 36.52 | 35.20 | 36.00 | 279,201 | +0.48(+1.35%) |
Aug 24, 2021 | 36.00 | 36.00 | 35.40 | 35.52 | 169,986 | -0.45(-1.25%) |
Aug 23, 2021 | 35.47 | 36.91 | 35.35 | 35.97 | 158,693 | +0.86(+2.45%) |
Aug 20, 2021 | 33.84 | 35.49 | 33.83 | 35.11 | 213,658 | +0.85(+2.48%) |
Aug 19, 2021 | 34.85 | 35.46 | 33.79 | 34.26 | 322,252 | -0.54(-1.55%) |
Aug 18, 2021 | 34.50 | 35.02 | 33.77 | 34.80 | 380,743 | +0.15(+0.43%) |
Aug 17, 2021 | 34.72 | 34.87 | 34.21 | 34.65 | 275,819 | -0.34(-0.97%) |
Aug 16, 2021 | 35.17 | 35.88 | 34.12 | 34.99 | 411,836 | -0.04(-0.11%) |
Aug 13, 2021 | 35.16 | 35.35 | 34.41 | 35.03 | 292,118 | +0.08(+0.23%) |
Aug 12, 2021 | 34.04 | 35.80 | 33.31 | 34.95 | 361,041 | +1.09(+3.22%) |
Aug 11, 2021 | 33.48 | 34.10 | 33.35 | 33.86 | 528,007 | +0.11(+0.33%) |
Aug 10, 2021 | 35.13 | 35.35 | 32.51 | 33.75 | 675,288 | -1.65(-4.66%) |
Aug 09, 2021 | 35.45 | 35.60 | 34.00 | 35.40 | 303,985 | -0.20(-0.56%) |
Aug 06, 2021 | 36.10 | 36.10 | 34.93 | 35.60 | 294,290 | -0.73(-2.01%) |
Aug 05, 2021 | 38.25 | 38.25 | 35.71 | 36.33 | 287,563 | -2.31(-5.98%) |
Aug 04, 2021 | 37.54 | 39.10 | 37.31 | 38.64 | 542,818 | +0.86(+2.28%) |
Aug 03, 2021 | 37.13 | 38.67 | 37.08 | 37.78 | 321,688 | +0.50(+1.34%) |
Aug 02, 2021 | 36.70 | 37.63 | 36.36 | 37.28 | 200,185 | +0.49(+1.33%) |
Jul 30, 2021 | 37.35 | 37.51 | 36.70 | 36.79 | 151,590 | -0.70(-1.87%) |
Jul 29, 2021 | 38.02 | 38.15 | 37.33 | 37.49 | 283,493 | -0.47(-1.24%) |
Jul 28, 2021 | 36.80 | 38.19 | 36.42 | 37.96 | 224,535 | +1.01(+2.73%) |
Jul 27, 2021 | 36.46 | 37.01 | 35.46 | 36.95 | 361,514 | +0.30(+0.82%) |
Jul 26, 2021 | 36.73 | 37.08 | 36.42 | 36.65 | 397,569 | -0.23(-0.62%) |
Jul 23, 2021 | 35.43 | 37.08 | 35.22 | 36.88 | 265,038 | +1.46(+4.12%) |
Jul 22, 2021 | 35.69 | 35.70 | 34.83 | 35.42 | 268,500 | -0.33(-0.92%) |
Jul 21, 2021 | 34.81 | 35.81 | 34.56 | 35.75 | 221,985 | +0.95(+2.73%) |
Jul 20, 2021 | 34.65 | 35.35 | 34.55 | 34.80 | 341,913 | +0.14(+0.40%) |
Jul 19, 2021 | 33.99 | 34.98 | 33.49 | 34.66 | 521,214 | +0.56(+1.64%) |
Jul 16, 2021 | 34.60 | 34.99 | 34.04 | 34.10 | 394,341 | -0.50(-1.45%) |
Jul 15, 2021 | 34.41 | 34.86 | 33.84 | 34.60 | 417,658 | -0.07(-0.20%) |
Jul 14, 2021 | 35.86 | 36.40 | 34.42 | 34.67 | 307,878 | -1.02(-2.86%) |
Jul 13, 2021 | 35.90 | 36.96 | 35.61 | 35.69 | 250,119 | -0.53(-1.46%) |
Jul 12, 2021 | 35.77 | 36.44 | 35.11 | 36.22 | 217,108 | +0.51(+1.43%) |
Jul 09, 2021 | 35.97 | 36.57 | 35.42 | 35.71 | 246,829 | -0.20(-0.56%) |
Jul 08, 2021 | 36.47 | 36.77 | 35.78 | 35.91 | 236,485 | -1.09(-2.95%) |
Jul 07, 2021 | 37.25 | 37.39 | 36.71 | 37.00 | 287,661 | -0.27(-0.72%) |
Jul 06, 2021 | 38.64 | 38.94 | 36.93 | 37.27 | 467,081 | -1.38(-3.57%) |
Jul 02, 2021 | 38.58 | 38.93 | 38.09 | 38.65 | 304,855 | -0.07(-0.18%) |
Jul 01, 2021 | 40.22 | 40.57 | 38.45 | 38.72 | 851,948 | -1.85(-4.56%) |
Jun 30, 2021 | 39.12 | 40.75 | 38.61 | 40.57 | 600,306 | +1.38(+3.52%) |
Jun 29, 2021 | 39.72 | 40.50 | 38.52 | 39.19 | 393,867 | -0.73(-1.83%) |
Jun 28, 2021 | 39.66 | 40.44 | 38.98 | 39.92 | 451,987 | +0.52(+1.32%) |
Jun 25, 2021 | 40.83 | 41.06 | 38.84 | 39.40 | 4,177,204 | -1.43(-3.50%) |
Jun 24, 2021 | 41.84 | 42.98 | 40.67 | 40.83 | 1,007,358 | -0.95(-2.27%) |
Jun 23, 2021 | 41.98 | 42.55 | 41.45 | 41.78 | 822,632 | -0.20(-0.48%) |
Jun 22, 2021 | 41.55 | 43.27 | 41.55 | 41.98 | 874,492 | -0.12(-0.29%) |
Jun 21, 2021 | 43.23 | 44.33 | 40.78 | 42.10 | 1,045,503 | -1.15(-2.66%) |
Jun 18, 2021 | 42.46 | 44.83 | 42.17 | 43.25 | 3,784,372 | +0.57(+1.34%) |
Jun 17, 2021 | 40.57 | 43.66 | 39.72 | 42.68 | 1,205,452 | +1.26(+3.04%) |
Jun 16, 2021 | 39.52 | 42.06 | 39.30 | 41.42 | 1,250,760 | +1.90(+4.81%) |
Jun 15, 2021 | 38.53 | 39.93 | 37.60 | 39.52 | 886,927 | +1.27(+3.32%) |
Jun 14, 2021 | 37.36 | 38.66 | 36.95 | 38.25 | 1,209,388 | +1.45(+3.94%) |
Jun 11, 2021 | 37.00 | 37.34 | 35.50 | 36.80 | 727,832 | -0.20(-0.54%) |
Jun 10, 2021 | 37.75 | 38.00 | 36.90 | 37.00 | 695,637 | +0.01(+0.03%) |
Jun 09, 2021 | 37.01 | 37.98 | 36.59 | 36.99 | 1,216,231 | +0.49(+1.34%) |
Jun 08, 2021 | 34.90 | 36.81 | 34.28 | 36.50 | 2,197,981 | +1.77(+5.10%) |
Jun 07, 2021 | 35.58 | 36.05 | 34.38 | 34.73 | 1,866,311 | -0.47(-1.34%) |
Jun 04, 2021 | 36.62 | 37.00 | 35.18 | 35.20 | 447,232 | -1.45(-3.96%) |
Jun 03, 2021 | 37.56 | 37.82 | 36.54 | 36.65 | 329,202 | -1.02(-2.71%) |
Jun 02, 2021 | 38.65 | 38.81 | 37.26 | 37.67 | 349,584 | -0.73(-1.90%) |