Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.16 | 19.27 | 19.16 | 19.27 | 25,208 | +0.40(+2.12%) |
May 27, 2022 | 18.80 | 18.91 | 18.78 | 18.87 | 7,415 | +0.14(+0.75%) |
May 26, 2022 | 18.58 | 18.93 | 18.54 | 18.73 | 7,080 | +0.47(+2.57%) |
May 25, 2022 | 17.96 | 18.26 | 17.92 | 18.26 | 29,606 | -0.16(-0.87%) |
May 24, 2022 | 18.70 | 18.70 | 18.32 | 18.42 | 44,612 | +0.17(+0.93%) |
May 23, 2022 | 17.62 | 18.25 | 17.51 | 18.25 | 9,065 | +0.63(+3.58%) |
May 20, 2022 | 18.00 | 18.03 | 17.62 | 17.62 | 17,053 | -0.54(-2.95%) |
May 19, 2022 | 17.97 | 18.28 | 17.95 | 18.16 | 5,134 | +0.60(+3.39%) |
May 18, 2022 | 18.27 | 18.27 | 17.56 | 17.56 | 18,186 | -0.20(-1.13%) |
May 17, 2022 | 17.73 | 17.77 | 17.53 | 17.76 | 14,180 | +0.48(+2.78%) |
May 16, 2022 | 17.09 | 17.37 | 17.08 | 17.28 | 30,161 | +0.24(+1.41%) |
May 13, 2022 | 17.01 | 17.14 | 16.94 | 17.04 | 22,138 | +0.95(+5.90%) |
May 12, 2022 | 15.71 | 16.20 | 15.71 | 16.09 | 34,635 | -1.10(-6.40%) |
May 11, 2022 | 17.11 | 17.46 | 16.68 | 17.19 | 25,454 | -0.51(-2.88%) |
May 10, 2022 | 17.82 | 17.87 | 17.28 | 17.70 | 8,038 | +0.06(+0.34%) |
May 09, 2022 | 17.53 | 17.77 | 17.42 | 17.64 | 15,423 | -0.36(-2.00%) |
May 06, 2022 | 18.22 | 18.22 | 17.87 | 18.00 | 115,549 | -0.29(-1.59%) |
May 05, 2022 | 18.54 | 18.55 | 17.94 | 18.29 | 103,309 | -0.81(-4.24%) |
May 04, 2022 | 18.73 | 19.18 | 18.55 | 19.10 | 63,059 | +0.36(+1.91%) |
May 03, 2022 | 18.79 | 18.82 | 18.64 | 18.74 | 22,893 | +0.75(+4.18%) |
May 02, 2022 | 18.63 | 18.63 | 17.88 | 17.99 | 41,460 | -1.09(-5.71%) |
Apr 29, 2022 | 19.50 | 19.54 | 19.08 | 19.08 | 42,333 | -0.19(-0.99%) |
Apr 28, 2022 | 18.87 | 19.46 | 18.87 | 19.27 | 22,524 | +0.06(+0.31%) |
Apr 27, 2022 | 19.19 | 19.34 | 19.08 | 19.21 | 37,949 | -0.05(-0.26%) |
Apr 26, 2022 | 19.76 | 19.76 | 19.23 | 19.26 | 8,318 | -0.92(-4.56%) |
Apr 25, 2022 | 20.02 | 20.28 | 19.98 | 20.18 | 43,543 | +0.08(+0.40%) |
Apr 22, 2022 | 20.35 | 20.35 | 20.10 | 20.10 | 29,466 | -0.28(-1.37%) |
Apr 21, 2022 | 20.96 | 20.97 | 20.38 | 20.38 | 18,165 | -0.25(-1.21%) |
Apr 20, 2022 | 20.82 | 21.05 | 20.63 | 20.63 | 18,377 | -0.29(-1.39%) |
Apr 19, 2022 | 20.66 | 21.35 | 20.65 | 20.92 | 37,388 | -1.18(-5.34%) |
Apr 18, 2022 | 22.10 | 22.10 | 20.06 | 22.10 | 13,661 | +1.64(+8.02%) |
Apr 14, 2022 | 20.53 | 20.65 | 20.30 | 20.46 | 18,724 | -0.12(-0.58%) |
Apr 13, 2022 | 20.41 | 20.63 | 20.26 | 20.58 | 57,331 | -0.22(-1.06%) |
Apr 12, 2022 | 21.01 | 21.02 | 20.80 | 20.80 | 42,134 | -0.25(-1.19%) |
Apr 11, 2022 | 20.95 | 21.21 | 20.86 | 21.05 | 27,627 | -0.10(-0.47%) |
Apr 08, 2022 | 21.01 | 21.29 | 21.01 | 21.15 | 21,380 | +0.36(+1.73%) |
Apr 07, 2022 | 21.08 | 21.21 | 20.68 | 20.79 | 47,540 | -1.05(-4.81%) |
Apr 06, 2022 | 21.77 | 21.88 | 21.32 | 21.84 | 11,111 | -1.07(-4.67%) |
Apr 05, 2022 | 23.36 | 23.37 | 22.91 | 22.91 | 9,952 | +0.11(+0.48%) |
Apr 04, 2022 | 22.70 | 23.19 | 22.59 | 22.80 | 13,739 | -0.61(-2.61%) |
Apr 01, 2022 | 23.04 | 23.41 | 22.85 | 23.41 | 5,838 | +0.66(+2.90%) |
Mar 31, 2022 | 22.94 | 23.03 | 22.75 | 22.75 | 18,493 | -0.03(-0.13%) |
Mar 30, 2022 | 22.73 | 22.88 | 22.67 | 22.78 | 11,313 | -0.16(-0.70%) |
Mar 29, 2022 | 22.82 | 23.01 | 22.80 | 22.94 | 15,061 | +0.29(+1.28%) |
Mar 28, 2022 | 22.50 | 22.69 | 22.38 | 22.65 | 29,763 | -0.23(-1.01%) |
Mar 25, 2022 | 23.36 | 23.36 | 22.53 | 22.88 | 16,226 | -0.79(-3.34%) |
Mar 24, 2022 | 23.50 | 23.67 | 23.28 | 23.67 | 5,578 | +0.18(+0.77%) |
Mar 23, 2022 | 23.09 | 23.49 | 22.97 | 23.49 | 10,687 | +0.00(+0.00%) |
Mar 22, 2022 | 23.37 | 23.83 | 23.29 | 23.49 | 7,609 | +0.04(+0.17%) |
Mar 21, 2022 | 23.51 | 23.67 | 23.31 | 23.45 | 13,165 | -0.25(-1.05%) |
Mar 18, 2022 | 22.30 | 23.70 | 22.30 | 23.70 | 37,762 | +0.36(+1.54%) |
Mar 17, 2022 | 23.17 | 23.34 | 22.82 | 23.34 | 9,267 | -0.30(-1.27%) |
Mar 16, 2022 | 23.53 | 23.75 | 23.02 | 23.64 | 39,529 | +0.31(+1.33%) |
Mar 15, 2022 | 23.07 | 23.37 | 22.93 | 23.33 | 55,570 | -0.02(-0.09%) |
Mar 14, 2022 | 23.61 | 23.79 | 23.12 | 23.35 | 37,180 | +0.25(+1.08%) |
Mar 11, 2022 | 23.74 | 24.08 | 23.10 | 23.10 | 7,638 | +0.53(+2.35%) |
Mar 10, 2022 | 22.73 | 23.02 | 22.32 | 22.57 | 17,856 | -0.16(-0.70%) |
Mar 09, 2022 | 22.50 | 23.25 | 22.50 | 22.73 | 170,958 | -0.47(-2.03%) |
Mar 08, 2022 | 22.69 | 24.10 | 22.43 | 23.20 | 84,086 | +1.94(+9.13%) |
Mar 07, 2022 | 21.61 | 21.61 | 21.04 | 21.26 | 58,655 | +0.56(+2.68%) |
Mar 04, 2022 | 21.04 | 21.13 | 20.45 | 20.70 | 81,008 | -0.86(-3.97%) |
Mar 03, 2022 | 21.67 | 22.00 | 21.43 | 21.56 | 82,053 | -0.86(-3.84%) |
Mar 02, 2022 | 22.32 | 22.45 | 22.15 | 22.42 | 20,843 | -0.51(-2.22%) |
Mar 01, 2022 | 23.64 | 23.77 | 22.26 | 22.93 | 40,958 | -0.83(-3.49%) |
Feb 28, 2022 | 23.66 | 24.02 | 23.40 | 23.76 | 77,348 | +1.61(+7.27%) |
Feb 25, 2022 | 21.69 | 22.15 | 21.74 | 22.15 | 31,526 | -0.23(-1.03%) |
Feb 24, 2022 | 20.84 | 22.39 | 20.84 | 22.38 | 26,676 | +2.07(+10.19%) |
Feb 23, 2022 | 20.88 | 20.89 | 20.20 | 20.31 | 53,539 | -0.41(-1.98%) |
Feb 22, 2022 | 20.80 | 20.84 | 20.28 | 20.72 | 39,735 | -0.14(-0.67%) |
Feb 18, 2022 | 20.86 | 0 | -0.95(-4.36%) | |||
Feb 17, 2022 | 21.62 | 21.81 | 21.19 | 21.81 | 22,780 | -0.03(-0.14%) |
Feb 16, 2022 | 21.71 | 21.84 | 21.54 | 21.84 | 5,325 | -0.19(-0.86%) |
Feb 15, 2022 | 21.73 | 22.04 | 21.61 | 22.03 | 48,202 | +1.33(+6.43%) |
Feb 14, 2022 | 21.03 | 21.11 | 20.66 | 20.70 | 49,008 | -0.34(-1.62%) |
Feb 11, 2022 | 21.50 | 21.62 | 20.80 | 21.04 | 24,222 | -0.84(-3.84%) |
Feb 10, 2022 | 21.61 | 22.20 | 21.61 | 21.88 | 33,016 | -0.37(-1.66%) |
Feb 09, 2022 | 22.40 | 22.40 | 22.10 | 22.25 | 8,952 | +0.45(+2.06%) |
Feb 08, 2022 | 21.62 | 21.84 | 21.55 | 21.80 | 12,219 | -0.03(-0.14%) |
Feb 07, 2022 | 21.98 | 22.07 | 21.70 | 21.83 | 12,877 | -0.32(-1.44%) |
Feb 04, 2022 | 21.95 | 22.23 | 21.86 | 22.15 | 6,319 | -0.23(-1.03%) |
Feb 03, 2022 | 22.17 | 22.40 | 22.38 | 16,233 | +0.16(+0.72%) | |
Feb 02, 2022 | 22.32 | 22.32 | 22.12 | 22.22 | 13,328 | +0.08(+0.36%) |
Feb 01, 2022 | 22.32 | 22.32 | 21.98 | 22.14 | 29,844 | -0.06(-0.27%) |
Jan 31, 2022 | 21.87 | 22.27 | 21.87 | 22.20 | 35,632 | +0.46(+2.12%) |
Jan 28, 2022 | 21.57 | 21.74 | 21.27 | 21.74 | 27,310 | -0.09(-0.41%) |
Jan 27, 2022 | 22.11 | 22.15 | 21.68 | 21.83 | 37,207 | +0.17(+0.78%) |
Jan 26, 2022 | 22.08 | 22.08 | 21.47 | 21.66 | 36,973 | +0.68(+3.25%) |
Jan 25, 2022 | 20.88 | 21.10 | 20.46 | 20.98 | 23,504 | +0.14(+0.66%) |
Jan 24, 2022 | 20.25 | 20.84 | 20.17 | 20.84 | 30,929 | -0.90(-4.13%) |
Jan 21, 2022 | 21.78 | 21.89 | 21.46 | 21.74 | 109,239 | -3.63(-14.32%) |
Jan 20, 2022 | 25.93 | 25.95 | 24.89 | 25.37 | 16,270 | +0.03(+0.12%) |
Jan 19, 2022 | 25.44 | 25.49 | 25.34 | 25.34 | 5,111 | +0.02(+0.08%) |
Jan 18, 2022 | 25.32 | 25.65 | 25.23 | 25.32 | 25,216 | -0.21(-0.82%) |
Jan 14, 2022 | 25.53 | 0 | -0.25(-0.97%) | |||
Jan 13, 2022 | 26.30 | 26.33 | 25.78 | 25.78 | 5,444 | +0.08(+0.31%) |
Jan 12, 2022 | 25.36 | 25.70 | 25.36 | 25.70 | 5,667 | +0.13(+0.51%) |
Jan 11, 2022 | 25.13 | 25.57 | 25.13 | 25.57 | 21,793 | +0.58(+2.32%) |
Jan 10, 2022 | 25.06 | 25.43 | 24.89 | 24.99 | 33,322 | -0.62(-2.42%) |
Jan 07, 2022 | 25.55 | 25.64 | 25.47 | 25.61 | 6,115 | +0.00(+0.00%) |
Jan 06, 2022 | 25.65 | 25.91 | 25.61 | 25.61 | 19,808 | -0.64(-2.44%) |
Jan 05, 2022 | 26.40 | 26.82 | 26.25 | 26.25 | 9,022 | -0.21(-0.79%) |
Jan 04, 2022 | 26.71 | 26.86 | 26.46 | 26.46 | 16,806 | +0.07(+0.27%) |
Jan 03, 2022 | 26.08 | 26.39 | 26.08 | 26.39 | 17,390 | +0.41(+1.58%) |
Dec 31, 2021 | 25.75 | 25.98 | 25.17 | 25.98 | 8,830 | +0.53(+2.08%) |
Dec 30, 2021 | 25.65 | 25.73 | 25.38 | 25.45 | 18,133 | -0.33(-1.28%) |
Dec 29, 2021 | 25.77 | 25.82 | 25.68 | 25.78 | 9,348 | +0.02(+0.08%) |
Dec 28, 2021 | 25.87 | 25.96 | 25.76 | 25.76 | 15,144 | -0.02(-0.06%) |
Dec 27, 2021 | 25.74 | 25.80 | 25.64 | 25.78 | 15,684 | +0.06(+0.22%) |
Dec 23, 2021 | 25.70 | 25.83 | 25.67 | 25.72 | 4,070 | +0.02(+0.08%) |
Dec 22, 2021 | 25.45 | 25.70 | 25.42 | 25.70 | 6,277 | +0.41(+1.62%) |
Dec 21, 2021 | 25.29 | 25.30 | 25.11 | 25.29 | 17,587 | +0.77(+3.14%) |
Dec 20, 2021 | 24.70 | 24.70 | 24.40 | 24.52 | 19,339 | -0.59(-2.34%) |
Dec 17, 2021 | 25.06 | 25.28 | 25.03 | 25.11 | 6,594 | +0.01(+0.03%) |
Dec 16, 2021 | 25.18 | 25.37 | 25.09 | 25.10 | 11,375 | +0.16(+0.64%) |
Dec 15, 2021 | 24.70 | 24.94 | 24.34 | 24.94 | 13,152 | +0.23(+0.94%) |
Dec 14, 2021 | 24.76 | 24.79 | 24.63 | 24.71 | 23,719 | -0.27(-1.09%) |
Dec 13, 2021 | 25.45 | 25.45 | 24.76 | 24.98 | 21,497 | -0.54(-2.12%) |
Dec 10, 2021 | 26.09 | 26.09 | 25.52 | 25.52 | 19,245 | -0.29(-1.12%) |
Dec 09, 2021 | 26.03 | 26.07 | 25.81 | 25.81 | 11,861 | -0.20(-0.77%) |
Dec 08, 2021 | 26.00 | 26.01 | 25.79 | 26.01 | 5,717 | -0.56(-2.11%) |
Dec 07, 2021 | 26.18 | 26.57 | 26.14 | 26.57 | 25,129 | +0.67(+2.59%) |
Dec 06, 2021 | 26.08 | 26.08 | 25.79 | 25.90 | 24,624 | +0.09(+0.35%) |
Dec 03, 2021 | 26.19 | 26.57 | 25.64 | 25.81 | 18,106 | -0.52(-1.97%) |
Dec 02, 2021 | 26.20 | 26.33 | 26.00 | 26.33 | 17,684 | -0.21(-0.79%) |
Dec 01, 2021 | 26.63 | 27.01 | 25.95 | 26.54 | 19,700 | -0.11(-0.41%) |
Nov 30, 2021 | 26.79 | 26.92 | 26.79 | 26.65 | 44,279 | -0.79(-2.88%) |
Nov 29, 2021 | 27.59 | 27.84 | 27.10 | 27.44 | 11,711 | +0.08(+0.29%) |
Nov 26, 2021 | 27.52 | 27.52 | 27.33 | 27.36 | 3,298 | +0.78(+2.93%) |
Nov 24, 2021 | 26.44 | 26.69 | 26.44 | 26.58 | 3,387 | +0.01(+0.04%) |
Nov 23, 2021 | 26.68 | 26.73 | 26.49 | 26.57 | 10,059 | -0.25(-0.93%) |
Nov 22, 2021 | 26.80 | 26.93 | 26.74 | 26.82 | 8,710 | -0.67(-2.44%) |
Nov 19, 2021 | 27.31 | 27.50 | 27.11 | 27.49 | 9,133 | -0.23(-0.83%) |
Nov 18, 2021 | 27.98 | 27.79 | 27.72 | 27.72 | 21,415 | -0.07(-0.25%) |
Nov 17, 2021 | 27.79 | 27.91 | 27.75 | 27.79 | 2,539 | -0.08(-0.29%) |
Nov 16, 2021 | 28.14 | 28.14 | 27.80 | 27.87 | 10,288 | +0.12(+0.43%) |
Nov 15, 2021 | 27.94 | 28.13 | 27.72 | 27.75 | 39,571 | -0.49(-1.74%) |
Nov 12, 2021 | 27.63 | 28.24 | 27.63 | 28.24 | 2,211 | +0.36(+1.29%) |
Nov 11, 2021 | 28.40 | 28.40 | 27.79 | 27.88 | 13,360 | -1.01(-3.50%) |
Nov 10, 2021 | 29.48 | 28.89 | 28.89 | 12,408 | +0.54(+1.90%) | |
Nov 09, 2021 | 28.50 | 28.50 | 28.10 | 28.35 | 55,148 | +0.70(+2.54%) |
Nov 08, 2021 | 27.25 | 27.82 | 27.18 | 27.65 | 24,534 | +1.25(+4.75%) |
Nov 05, 2021 | 26.52 | 26.62 | 26.26 | 26.40 | 11,727 | -0.67(-2.49%) |
Nov 04, 2021 | 27.50 | 27.61 | 26.76 | 27.07 | 22,157 | +0.44(+1.65%) |
Nov 03, 2021 | 26.99 | 26.99 | 26.33 | 26.63 | 12,111 | -1.74(-6.13%) |
Nov 02, 2021 | 28.61 | 28.95 | 28.22 | 28.37 | 46,043 | -0.80(-2.74%) |
Nov 01, 2021 | 28.98 | 29.17 | 28.95 | 29.17 | 5,758 | +0.44(+1.53%) |
Oct 29, 2021 | 28.95 | 29.05 | 28.62 | 28.73 | 8,615 | -0.71(-2.41%) |
Oct 28, 2021 | 29.27 | 29.50 | 29.25 | 29.44 | 34,061 | +0.69(+2.38%) |
Oct 27, 2021 | 28.74 | 28.91 | 28.64 | 28.75 | 14,455 | +0.25(+0.89%) |
Oct 26, 2021 | 28.50 | 28.50 | 22,795 | +0.95(+3.45%) | ||
Oct 25, 2021 | 27.09 | 27.80 | 27.09 | 27.55 | 7,016 | -0.25(-0.90%) |
Oct 22, 2021 | 28.06 | 28.06 | 27.66 | 27.80 | 19,123 | -0.22(-0.79%) |
Oct 21, 2021 | 28.05 | 28.16 | 27.90 | 28.02 | 8,912 | -0.22(-0.78%) |
Oct 20, 2021 | 28.23 | 28.24 | 28.21 | 28.24 | 1,816 | +0.42(+1.52%) |
Oct 19, 2021 | 27.74 | 27.95 | 27.74 | 27.82 | 13,346 | +0.31(+1.12%) |
Oct 18, 2021 | 27.59 | 27.59 | 27.27 | 27.51 | 8,668 | +0.00(+0.00%) |
Oct 15, 2021 | 27.52 | 27.87 | 27.44 | 27.51 | 2,632 | +0.32(+1.19%) |
Oct 14, 2021 | 27.55 | 27.71 | 27.04 | 27.19 | 13,588 | -0.06(-0.23%) |
Oct 13, 2021 | 27.35 | 27.35 | 27.14 | 27.25 | 4,639 | +1.01(+3.85%) |
Oct 12, 2021 | 26.58 | 26.63 | 26.24 | 26.24 | 6,554 | -0.05(-0.19%) |
Oct 11, 2021 | 26.00 | 26.29 | 25.96 | 26.29 | 35,392 | +0.66(+2.58%) |
Oct 08, 2021 | 25.49 | 25.63 | 25.30 | 25.63 | 10,481 | +0.00(+0.00%) |
Oct 07, 2021 | 25.46 | 25.74 | 25.46 | 25.63 | 6,319 | +0.42(+1.67%) |
Oct 06, 2021 | 25.00 | 25.21 | 24.95 | 25.21 | 21,698 | -0.65(-2.51%) |
Oct 05, 2021 | 25.50 | 25.89 | 25.48 | 25.86 | 19,905 | -0.06(-0.24%) |
Oct 04, 2021 | 26.07 | 26.13 | 25.76 | 25.92 | 11,984 | -0.42(-1.58%) |
Oct 01, 2021 | 26.79 | 26.90 | 26.29 | 26.34 | 14,564 | -0.67(-2.48%) |
Sep 30, 2021 | 27.05 | 27.13 | 26.86 | 27.01 | 8,403 | -0.20(-0.72%) |
Sep 29, 2021 | 27.38 | 27.66 | 27.21 | 27.21 | 4,449 | -0.47(-1.70%) |
Sep 28, 2021 | 27.57 | 27.71 | 27.56 | 27.68 | 7,404 | -0.50(-1.76%) |
Sep 27, 2021 | 28.03 | 28.17 | 28.03 | 28.17 | 8,097 | +0.98(+3.60%) |
Sep 24, 2021 | 27.34 | 27.39 | 27.19 | 27.19 | 7,496 | -0.98(-3.48%) |
Sep 23, 2021 | 28.20 | 28.20 | 28.12 | 28.17 | 4,717 | +0.62(+2.25%) |
Sep 22, 2021 | 27.42 | 27.61 | 26.64 | 27.55 | 4,176 | +0.80(+2.99%) |
Sep 21, 2021 | 26.68 | 26.81 | 26.50 | 26.75 | 13,559 | +0.56(+2.14%) |
Sep 20, 2021 | 26.68 | 26.68 | 26.15 | 26.19 | 9,441 | -0.78(-2.89%) |
Sep 17, 2021 | 27.01 | 27.01 | 26.82 | 26.97 | 13,748 | +0.25(+0.94%) |
Sep 16, 2021 | 26.65 | 26.89 | 26.60 | 26.72 | 4,610 | +0.20(+0.75%) |
Sep 15, 2021 | 26.93 | 26.93 | 26.37 | 26.52 | 9,142 | -0.56(-2.07%) |
Sep 14, 2021 | 27.27 | 27.50 | 27.06 | 27.08 | 11,383 | -0.62(-2.24%) |
Sep 13, 2021 | 27.06 | 27.70 | 27.06 | 27.70 | 12,207 | +0.89(+3.32%) |
Sep 10, 2021 | 26.87 | 26.87 | 26.75 | 26.81 | 8,965 | -0.57(-2.08%) |
Sep 09, 2021 | 26.97 | 27.38 | 26.81 | 27.38 | 4,872 | +0.19(+0.70%) |
Sep 08, 2021 | 27.42 | 27.42 | 27.00 | 27.19 | 23,696 | -2.62(-8.79%) |
Sep 07, 2021 | 29.53 | 29.81 | 29.53 | 29.81 | 1,871 | -0.31(-1.03%) |
Sep 03, 2021 | 29.84 | 30.12 | 29.84 | 30.12 | 3,660 | +0.30(+1.01%) |
Sep 02, 2021 | 30.22 | 30.27 | 29.76 | 29.82 | 10,641 | +0.11(+0.37%) |
Sep 01, 2021 | 29.69 | 29.73 | 29.66 | 29.71 | 3,266 | +0.67(+2.31%) |
Aug 31, 2021 | 29.22 | 29.24 | 28.97 | 29.04 | 11,565 | +0.07(+0.24%) |
Aug 30, 2021 | 28.89 | 29.31 | 28.89 | 28.97 | 1,480 | +0.43(+1.51%) |
Aug 27, 2021 | 28.35 | 28.54 | 28.15 | 28.54 | 1,650 | -0.21(-0.73%) |
Aug 26, 2021 | 28.75 | 28.75 | 28.65 | 28.75 | 1,020 | +0.07(+0.24%) |
Aug 25, 2021 | 28.80 | 29.08 | 28.55 | 28.68 | 7,506 | +0.37(+1.31%) |
Aug 24, 2021 | 28.66 | 28.66 | 28.31 | 28.31 | 9,940 | +0.47(+1.69%) |
Aug 23, 2021 | 27.74 | 28.02 | 27.74 | 27.84 | 9,854 | +0.33(+1.20%) |
Aug 20, 2021 | 27.30 | 27.56 | 27.30 | 27.51 | 3,269 | -0.17(-0.61%) |
Aug 19, 2021 | 27.70 | 27.79 | 27.68 | 27.68 | 2,070 | -0.06(-0.22%) |
Aug 18, 2021 | 27.82 | 28.03 | 27.73 | 27.74 | 13,151 | +0.49(+1.82%) |
Aug 17, 2021 | 27.31 | 27.33 | 27.09 | 27.25 | 10,246 | -0.36(-1.32%) |
Aug 16, 2021 | 27.87 | 27.87 | 27.60 | 27.61 | 15,065 | -0.44(-1.57%) |
Aug 13, 2021 | 28.39 | 28.39 | 28.00 | 28.05 | 5,423 | +0.45(+1.63%) |
Aug 12, 2021 | 27.55 | 27.77 | 27.55 | 27.60 | 4,588 | -0.20(-0.72%) |
Aug 11, 2021 | 27.74 | 27.80 | 27.69 | 27.80 | 2,885 | -0.38(-1.35%) |
Aug 10, 2021 | 28.15 | 28.18 | 27.87 | 28.18 | 77,936 | +0.05(+0.20%) |
Aug 09, 2021 | 28.19 | 28.27 | 28.05 | 28.12 | 16,997 | +0.32(+1.17%) |
Aug 06, 2021 | 27.83 | 27.94 | 27.66 | 27.80 | 3,925 | +0.49(+1.79%) |
Aug 05, 2021 | 27.10 | 27.66 | 27.04 | 27.31 | 9,392 | -0.09(-0.33%) |
Aug 04, 2021 | 27.22 | 27.40 | 27.02 | 27.40 | 6,033 | -0.54(-1.93%) |
Aug 03, 2021 | 27.97 | 28.06 | 27.86 | 27.94 | 6,904 | +0.09(+0.32%) |
Aug 02, 2021 | 27.93 | 27.97 | 27.59 | 27.85 | 12,284 | +0.45(+1.64%) |
Jul 30, 2021 | 27.15 | 27.40 | 27.06 | 27.40 | 4,022 | -0.12(-0.44%) |
Jul 29, 2021 | 27.71 | 28.16 | 27.42 | 27.52 | 7,808 | -0.27(-0.97%) |
Jul 28, 2021 | 27.10 | 27.79 | 27.05 | 27.79 | 7,261 | +1.20(+4.51%) |
Jul 27, 2021 | 26.55 | 26.77 | 26.54 | 26.59 | 8,607 | -0.37(-1.37%) |
Jul 26, 2021 | 27.05 | 27.05 | 26.70 | 26.96 | 10,485 | +0.15(+0.56%) |
Jul 23, 2021 | 27.01 | 27.15 | 26.65 | 26.81 | 6,977 | -0.32(-1.18%) |
Jul 22, 2021 | 27.43 | 27.48 | 27.08 | 27.13 | 5,894 | -0.08(-0.29%) |
Jul 21, 2021 | 26.80 | 27.43 | 26.67 | 27.21 | 5,257 | +1.33(+5.14%) |
Jul 20, 2021 | 25.56 | 26.07 | 25.50 | 25.88 | 11,240 | -0.38(-1.45%) |
Jul 19, 2021 | 25.91 | 26.26 | 25.80 | 26.26 | 28,326 | -0.63(-2.34%) |
Jul 16, 2021 | 27.13 | 27.17 | 26.58 | 26.89 | 32,454 | -0.50(-1.83%) |
Jul 15, 2021 | 27.15 | 27.39 | 26.90 | 27.39 | 27,482 | -3.19(-10.43%) |
Jul 14, 2021 | 30.52 | 30.65 | 30.43 | 30.58 | 2,483 | -0.27(-0.88%) |
Jul 13, 2021 | 30.86 | 31.01 | 30.79 | 30.85 | 13,563 | -0.12(-0.39%) |
Jul 12, 2021 | 30.91 | 31.10 | 30.85 | 30.97 | 3,437 | +0.02(+0.06%) |
Jul 09, 2021 | 30.39 | 30.95 | 30.32 | 30.95 | 3,036 | -0.30(-0.96%) |
Jul 08, 2021 | 30.80 | 31.25 | 30.70 | 31.25 | 3,666 | -0.54(-1.70%) |
Jul 07, 2021 | 31.98 | 31.98 | 31.49 | 31.79 | 5,608 | +0.23(+0.73%) |
Jul 06, 2021 | 32.16 | 32.30 | 31.56 | 31.56 | 3,517 | +0.50(+1.61%) |
Jul 02, 2021 | 30.90 | 31.06 | 30.90 | 31.06 | 1,229 | +0.04(+0.13%) |
Jul 01, 2021 | 31.05 | 31.05 | 30.54 | 31.02 | 2,969 | +1.05(+3.50%) |
Jun 30, 2021 | 30.45 | 30.56 | 29.97 | 29.97 | 2,869 | -1.33(-4.25%) |
Jun 29, 2021 | 31.40 | 31.47 | 31.10 | 31.30 | 7,951 | +1.26(+4.19%) |
Jun 28, 2021 | 30.75 | 30.81 | 30.04 | 30.04 | 8,224 | -0.46(-1.51%) |
Jun 25, 2021 | 30.50 | 30.50 | 30.16 | 30.50 | 2,277 | -0.26(-0.85%) |
Jun 24, 2021 | 30.50 | 30.76 | 30.28 | 30.76 | 2,501 | +1.06(+3.57%) |
Jun 23, 2021 | 29.90 | 29.90 | 29.70 | 29.70 | 8,356 | -0.51(-1.69%) |
Jun 22, 2021 | 30.17 | 30.21 | 30.00 | 30.21 | 6,646 | -0.30(-0.98%) |
Jun 21, 2021 | 30.34 | 30.59 | 30.18 | 30.51 | 3,941 | -0.10(-0.33%) |
Jun 18, 2021 | 30.51 | 30.61 | 30.04 | 30.61 | 6,557 | -0.49(-1.58%) |
Jun 17, 2021 | 30.82 | 31.10 | 30.66 | 31.10 | 8,660 | -0.50(-1.58%) |
Jun 16, 2021 | 31.55 | 31.80 | 31.47 | 31.60 | 10,840 | +0.17(+0.54%) |
Jun 15, 2021 | 31.07 | 31.43 | 30.86 | 31.43 | 24,615 | +0.68(+2.21%) |
Jun 14, 2021 | 30.61 | 31.08 | 30.61 | 30.75 | 6,826 | +1.12(+3.80%) |
Jun 11, 2021 | 29.97 | 29.97 | 29.49 | 29.62 | 6,586 | -0.75(-2.49%) |
Jun 10, 2021 | 30.16 | 30.38 | 30.10 | 30.38 | 3,972 | -0.81(-2.60%) |
Jun 09, 2021 | 30.70 | 31.19 | 30.62 | 31.19 | 2,456 | +0.22(+0.71%) |
Jun 08, 2021 | 30.90 | 30.97 | 30.62 | 30.97 | 6,497 | +0.25(+0.81%) |
Jun 07, 2021 | 30.80 | 31.55 | 30.65 | 30.72 | 6,415 | -0.36(-1.16%) |
Jun 04, 2021 | 30.73 | 31.08 | 30.62 | 31.08 | 4,157 | +0.28(+0.91%) |
Jun 03, 2021 | 30.90 | 31.06 | 30.51 | 30.80 | 3,499 | -0.20(-0.65%) |
Jun 02, 2021 | 31.45 | 31.55 | 31.00 | 31.00 | 12,699 | -1.10(-3.43%) |