Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.64 | 14.71 | 14.35 | 14.60 | 973,461 | -0.04(-0.27%) |
May 27, 2022 | 14.48 | 14.87 | 14.47 | 14.64 | 1,020,304 | +0.26(+1.78%) |
May 26, 2022 | 13.87 | 14.58 | 13.87 | 14.38 | 981,070 | +0.40(+2.89%) |
May 25, 2022 | 12.98 | 14.10 | 12.82 | 13.98 | 1,420,849 | +0.87(+6.62%) |
May 24, 2022 | 13.43 | 13.44 | 13.10 | 13.11 | 2,791,921 | -0.49(-3.62%) |
May 23, 2022 | 13.93 | 13.93 | 13.36 | 13.61 | 2,298,195 | -0.15(-1.08%) |
May 20, 2022 | 14.48 | 14.48 | 13.44 | 13.75 | 1,938,621 | -0.47(-3.33%) |
May 19, 2022 | 13.55 | 14.76 | 13.47 | 14.23 | 1,410,337 | +0.71(+5.25%) |
May 18, 2022 | 13.67 | 13.94 | 13.31 | 13.52 | 1,411,602 | -0.43(-3.11%) |
May 17, 2022 | 13.58 | 14.17 | 13.58 | 13.95 | 1,750,354 | +0.69(+5.20%) |
May 16, 2022 | 13.24 | 13.95 | 13.18 | 13.26 | 1,285,310 | -0.13(-0.96%) |
May 13, 2022 | 12.63 | 13.58 | 12.61 | 13.39 | 2,493,940 | +0.96(+7.69%) |
May 12, 2022 | 12.29 | 13.21 | 12.04 | 12.43 | 2,650,641 | +0.13(+1.04%) |
May 11, 2022 | 11.46 | 13.34 | 11.43 | 12.30 | 3,070,353 | +0.28(+2.29%) |
May 10, 2022 | 12.82 | 12.95 | 11.41 | 12.03 | 3,929,174 | -0.57(-4.54%) |
May 09, 2022 | 13.95 | 14.22 | 12.12 | 12.60 | 4,982,404 | -1.69(-11.80%) |
May 06, 2022 | 16.22 | 16.26 | 14.19 | 14.29 | 4,187,581 | -2.05(-12.55%) |
May 05, 2022 | 17.21 | 17.51 | 16.17 | 16.34 | 1,327,962 | -1.26(-7.17%) |
May 04, 2022 | 17.40 | 17.61 | 16.62 | 17.60 | 2,695,962 | +0.18(+1.02%) |
May 03, 2022 | 17.22 | 17.53 | 17.02 | 17.42 | 862,199 | +0.07(+0.40%) |
May 02, 2022 | 17.25 | 17.51 | 16.87 | 17.35 | 873,279 | +0.02(+0.11%) |
Apr 29, 2022 | 16.96 | 17.90 | 16.92 | 17.33 | 817,726 | +0.02(+0.11%) |
Apr 28, 2022 | 17.05 | 17.53 | 16.73 | 17.31 | 1,219,213 | +0.50(+2.99%) |
Apr 27, 2022 | 17.15 | 17.33 | 16.68 | 16.81 | 1,326,606 | -0.30(-1.73%) |
Apr 26, 2022 | 17.56 | 17.67 | 16.88 | 17.11 | 2,187,010 | -0.56(-3.18%) |
Apr 25, 2022 | 17.36 | 17.81 | 17.29 | 17.67 | 552,828 | +0.14(+0.79%) |
Apr 22, 2022 | 17.44 | 17.65 | 17.22 | 17.53 | 830,327 | +0.15(+0.85%) |
Apr 21, 2022 | 18.33 | 18.44 | 17.19 | 17.38 | 1,240,166 | -0.63(-3.50%) |
Apr 20, 2022 | 18.98 | 19.02 | 17.97 | 18.01 | 1,608,312 | -0.92(-4.84%) |
Apr 19, 2022 | 17.74 | 19.04 | 17.74 | 18.93 | 1,640,676 | +0.31(+1.64%) |
Apr 18, 2022 | 19.13 | 19.14 | 18.09 | 18.62 | 2,163,307 | -0.68(-3.52%) |
Apr 14, 2022 | 19.46 | 20.02 | 19.28 | 19.30 | 1,268,534 | -0.24(-1.21%) |
Apr 13, 2022 | 18.85 | 19.64 | 18.85 | 19.54 | 1,141,330 | +0.62(+3.28%) |
Apr 12, 2022 | 19.37 | 19.55 | 18.92 | 18.92 | 1,177,576 | -0.22(-1.13%) |
Apr 11, 2022 | 19.33 | 19.68 | 19.04 | 19.14 | 1,617,455 | -0.48(-2.46%) |
Apr 08, 2022 | 19.51 | 19.82 | 19.05 | 19.62 | 1,471,460 | +0.08(+0.40%) |
Apr 07, 2022 | 19.14 | 19.90 | 19.05 | 19.54 | 2,391,128 | +0.63(+3.34%) |
Apr 06, 2022 | 18.94 | 19.13 | 18.31 | 18.91 | 1,723,869 | -0.34(-1.74%) |
Apr 05, 2022 | 19.64 | 19.70 | 19.09 | 19.25 | 1,276,424 | -0.31(-1.56%) |
Apr 04, 2022 | 19.43 | 19.71 | 19.36 | 19.55 | 838,749 | +0.13(+0.66%) |
Apr 01, 2022 | 19.22 | 19.72 | 19.06 | 19.42 | 1,628,363 | +0.36(+1.91%) |
Mar 31, 2022 | 19.11 | 19.43 | 18.95 | 19.06 | 1,113,279 | -0.11(-0.57%) |
Mar 30, 2022 | 19.00 | 19.81 | 19.00 | 19.17 | 828,907 | -0.37(-1.92%) |
Mar 29, 2022 | 18.80 | 19.72 | 18.79 | 19.54 | 1,833,539 | +0.95(+5.09%) |
Mar 28, 2022 | 18.64 | 18.92 | 18.28 | 18.59 | 1,578,006 | +0.03(+0.16%) |
Mar 25, 2022 | 18.16 | 18.69 | 18.10 | 18.56 | 1,136,657 | +0.35(+1.89%) |
Mar 24, 2022 | 18.34 | 18.67 | 18.10 | 18.22 | 2,204,460 | +0.08(+0.43%) |
Mar 23, 2022 | 17.98 | 18.74 | 17.69 | 18.14 | 1,794,259 | +0.05(+0.27%) |
Mar 22, 2022 | 17.95 | 18.32 | 17.72 | 18.09 | 2,154,035 | +0.18(+0.99%) |
Mar 21, 2022 | 17.89 | 18.12 | 17.53 | 17.91 | 2,461,781 | -0.21(-1.14%) |
Mar 18, 2022 | 18.01 | 18.53 | 17.89 | 18.12 | 1,478,510 | -0.02(-0.11%) |
Mar 17, 2022 | 17.60 | 18.15 | 17.23 | 18.14 | 1,810,032 | +0.40(+2.28%) |
Mar 16, 2022 | 16.55 | 17.74 | 16.24 | 17.74 | 3,250,593 | +1.65(+10.23%) |
Mar 15, 2022 | 15.50 | 16.36 | 15.45 | 16.09 | 2,870,527 | +0.41(+2.64%) |
Mar 14, 2022 | 15.98 | 16.51 | 15.66 | 15.68 | 2,634,279 | -0.46(-2.87%) |
Mar 11, 2022 | 16.66 | 16.86 | 15.82 | 16.14 | 2,190,243 | -0.24(-1.45%) |
Mar 10, 2022 | 16.40 | 16.05 | 16.38 | 1,743,425 | -0.28(-1.66%) | |
Mar 09, 2022 | 15.93 | 17.02 | 15.93 | 16.65 | 4,828,702 | +0.94(+5.96%) |
Mar 08, 2022 | 16.28 | 16.36 | 15.54 | 15.72 | 4,710,281 | -0.53(-3.28%) |
Mar 07, 2022 | 17.69 | 17.69 | 16.22 | 16.25 | 2,598,814 | -1.20(-6.89%) |
Mar 04, 2022 | 17.99 | 18.17 | 17.39 | 17.45 | 2,619,404 | -0.84(-4.58%) |
Mar 03, 2022 | 19.51 | 19.66 | 18.14 | 18.29 | 1,827,451 | -1.07(-5.55%) |
Mar 02, 2022 | 19.25 | 19.72 | 18.53 | 19.36 | 2,878,415 | +0.10(+0.51%) |
Mar 01, 2022 | 20.19 | 20.44 | 19.13 | 19.26 | 2,947,675 | -1.05(-5.15%) |
Feb 28, 2022 | 20.61 | 21.15 | 20.11 | 20.31 | 2,384,712 | -0.67(-3.20%) |
Feb 25, 2022 | 19.74 | 21.00 | 19.44 | 20.98 | 6,591,335 | +3.22(+18.16%) |
Feb 24, 2022 | 16.06 | 17.82 | 15.92 | 17.76 | 2,454,574 | +0.81(+4.77%) |
Feb 23, 2022 | 17.62 | 17.76 | 16.91 | 16.95 | 1,245,534 | -0.36(-2.11%) |
Feb 22, 2022 | 17.55 | 17.90 | 17.18 | 17.31 | 1,706,415 | -0.48(-2.71%) |
Feb 18, 2022 | 17.80 | 0 | -0.36(-2.01%) | |||
Feb 17, 2022 | 18.64 | 18.93 | 18.09 | 18.16 | 1,853,269 | -0.63(-3.36%) |
Feb 16, 2022 | 18.75 | 18.98 | 18.27 | 18.79 | 1,672,208 | -0.02(-0.11%) |
Feb 15, 2022 | 18.63 | 18.90 | 18.09 | 18.81 | 2,123,083 | +0.45(+2.47%) |
Feb 14, 2022 | 17.53 | 18.71 | 17.45 | 18.36 | 1,780,321 | +0.79(+4.49%) |
Feb 11, 2022 | 17.54 | 17.88 | 17.23 | 17.57 | 1,614,016 | +0.03(+0.17%) |
Feb 10, 2022 | 17.10 | 18.60 | 16.99 | 17.54 | 1,629,404 | +0.09(+0.51%) |
Feb 09, 2022 | 17.15 | 17.53 | 16.76 | 17.45 | 2,596,867 | +0.86(+5.17%) |
Feb 08, 2022 | 15.32 | 16.61 | 15.30 | 16.59 | 2,098,691 | +1.16(+7.54%) |
Feb 07, 2022 | 16.16 | 16.35 | 15.38 | 15.43 | 1,841,693 | -0.72(-4.46%) |
Feb 04, 2022 | 15.25 | 16.18 | 15.25 | 16.15 | 3,133,470 | +0.83(+5.41%) |
Feb 03, 2022 | 16.09 | 15.32 | 4,191,139 | -1.43(-8.53%) | ||
Feb 02, 2022 | 17.04 | 17.27 | 16.38 | 16.75 | 2,045,801 | -0.33(-1.91%) |
Feb 01, 2022 | 16.86 | 17.13 | 16.45 | 17.08 | 2,073,997 | +0.29(+1.70%) |
Jan 31, 2022 | 15.59 | 16.82 | 16.79 | 1,784,642 | +1.15(+7.38%) | |
Jan 28, 2022 | 14.88 | 15.72 | 14.60 | 15.64 | 1,979,343 | +0.72(+4.82%) |
Jan 27, 2022 | 15.29 | 15.84 | 14.81 | 14.92 | 1,512,752 | -0.24(-1.56%) |
Jan 26, 2022 | 15.57 | 16.14 | 15.09 | 15.15 | 2,065,291 | -0.17(-1.09%) |
Jan 25, 2022 | 15.64 | 15.92 | 15.18 | 15.32 | 1,459,860 | -0.52(-3.30%) |
Jan 24, 2022 | 16.74 | 16.94 | 14.64 | 15.84 | 4,225,224 | -2.03(-11.36%) |
Jan 21, 2022 | 18.72 | 18.86 | 17.82 | 17.87 | 1,169,561 | -1.11(-5.87%) |
Jan 20, 2022 | 18.96 | 19.56 | 18.96 | 18.99 | 973,576 | +0.03(+0.16%) |
Jan 19, 2022 | 18.60 | 19.51 | 18.52 | 18.96 | 1,441,135 | +0.31(+1.64%) |
Jan 18, 2022 | 19.35 | 19.91 | 18.49 | 18.65 | 2,593,881 | -0.04(-0.21%) |
Jan 14, 2022 | 18.69 | 0 | +0.60(+3.32%) | |||
Jan 13, 2022 | 18.57 | 18.72 | 18.00 | 18.09 | 1,093,836 | -0.51(-2.76%) |
Jan 12, 2022 | 18.96 | 18.97 | 18.34 | 18.60 | 894,162 | -0.17(-0.89%) |
Jan 11, 2022 | 17.34 | 18.83 | 17.25 | 18.77 | 2,311,593 | +1.15(+6.55%) |
Jan 10, 2022 | 18.24 | 18.48 | 17.38 | 17.62 | 2,895,308 | +1.02(+6.12%) |
Jan 07, 2022 | 16.31 | 17.23 | 16.27 | 16.60 | 739,755 | +0.21(+1.26%) |
Jan 06, 2022 | 16.65 | 16.87 | 16.35 | 16.40 | 670,784 | -0.06(-0.36%) |
Jan 05, 2022 | 17.15 | 17.36 | 16.45 | 16.45 | 799,592 | -0.70(-4.08%) |
Jan 04, 2022 | 17.81 | 18.04 | 16.84 | 17.15 | 788,501 | -0.68(-3.81%) |
Jan 03, 2022 | 17.15 | 17.87 | 17.04 | 17.84 | 664,205 | +0.79(+4.63%) |
Dec 31, 2021 | 17.30 | 17.62 | 17.01 | 17.05 | 776,507 | -0.32(-1.82%) |
Dec 30, 2021 | 16.64 | 17.63 | 16.61 | 17.36 | 824,540 | +0.66(+3.96%) |
Dec 29, 2021 | 17.20 | 17.39 | 16.65 | 16.70 | 719,590 | -0.69(-3.97%) |
Dec 28, 2021 | 17.66 | 18.01 | 17.17 | 17.39 | 699,368 | -0.17(-0.96%) |
Dec 27, 2021 | 17.53 | 17.84 | 17.43 | 17.56 | 615,988 | -0.16(-0.89%) |
Dec 23, 2021 | 17.65 | 17.80 | 17.29 | 17.72 | 654,040 | -0.01(-0.06%) |
Dec 22, 2021 | 17.70 | 17.93 | 17.56 | 17.73 | 795,042 | -0.03(-0.17%) |
Dec 21, 2021 | 17.39 | 17.95 | 17.32 | 17.76 | 639,909 | +0.38(+2.21%) |
Dec 20, 2021 | 17.06 | 17.45 | 16.77 | 17.37 | 862,182 | -0.14(-0.79%) |
Dec 17, 2021 | 17.10 | 17.58 | 16.59 | 17.51 | 2,982,634 | +0.77(+4.59%) |
Dec 16, 2021 | 17.17 | 17.29 | 16.71 | 16.74 | 1,571,444 | -0.36(-2.13%) |
Dec 15, 2021 | 17.26 | 17.30 | 16.64 | 17.11 | 622,349 | +0.19(+1.11%) |
Dec 14, 2021 | 17.13 | 17.30 | 16.56 | 16.92 | 860,140 | -0.35(-2.05%) |
Dec 13, 2021 | 17.79 | 18.18 | 17.15 | 17.27 | 705,288 | -0.64(-3.58%) |
Dec 10, 2021 | 18.21 | 18.57 | 17.69 | 17.91 | 852,550 | -0.21(-1.14%) |
Dec 09, 2021 | 18.49 | 18.90 | 18.05 | 18.12 | 937,299 | -0.39(-2.13%) |
Dec 08, 2021 | 17.98 | 18.90 | 17.80 | 18.52 | 621,077 | +0.53(+2.96%) |
Dec 07, 2021 | 18.11 | 18.61 | 17.80 | 17.98 | 830,639 | +0.61(+3.53%) |
Dec 06, 2021 | 16.93 | 17.60 | 16.41 | 17.37 | 1,274,783 | +0.71(+4.25%) |
Dec 03, 2021 | 16.59 | 16.97 | 16.02 | 16.66 | 842,089 | -0.00(-0.00%) |
Dec 02, 2021 | 16.27 | 16.84 | 16.02 | 16.66 | 1,137,988 | +0.45(+2.80%) |
Dec 01, 2021 | 17.04 | 17.23 | 16.20 | 16.21 | 1,028,424 | -0.75(-4.42%) |
Nov 30, 2021 | 17.63 | 17.75 | 16.68 | 16.96 | 1,742,718 | -0.77(-4.34%) |
Nov 29, 2021 | 17.89 | 18.29 | 17.50 | 17.73 | 1,232,826 | -0.20(-1.10%) |
Nov 26, 2021 | 17.86 | 18.24 | 17.77 | 17.92 | 908,505 | -0.21(-1.14%) |
Nov 24, 2021 | 17.92 | 18.21 | 17.48 | 18.13 | 1,042,981 | +0.21(+1.16%) |
Nov 23, 2021 | 18.24 | 18.88 | 17.75 | 17.92 | 1,613,655 | -1.79(-9.10%) |
Nov 22, 2021 | 19.72 | 19.91 | 18.00 | 19.72 | 1,328,596 | +0.27(+1.37%) |
Nov 19, 2021 | 20.15 | 20.27 | 19.44 | 19.45 | 1,092,699 | -0.72(-3.57%) |
Nov 18, 2021 | 21.30 | 20.31 | 20.12 | 20.17 | 2,170,038 | -0.38(-1.87%) |
Nov 17, 2021 | 21.35 | 21.86 | 20.53 | 20.56 | 937,841 | -0.62(-2.93%) |
Nov 16, 2021 | 21.47 | 21.95 | 21.12 | 21.18 | 761,313 | -0.29(-1.33%) |
Nov 15, 2021 | 22.43 | 22.51 | 21.44 | 21.46 | 1,008,144 | -0.98(-4.35%) |
Nov 12, 2021 | 22.39 | 22.65 | 22.18 | 22.44 | 808,405 | -0.08(-0.35%) |
Nov 11, 2021 | 22.69 | 22.90 | 22.23 | 22.52 | 740,556 | -0.16(-0.70%) |
Nov 10, 2021 | 22.76 | 22.63 | 22.68 | 754,278 | -0.37(-1.63%) | |
Nov 09, 2021 | 22.87 | 23.36 | 22.55 | 23.05 | 1,513,871 | +0.10(+0.43%) |
Nov 08, 2021 | 23.34 | 23.93 | 22.70 | 22.95 | 1,011,081 | -0.25(-1.06%) |
Nov 05, 2021 | 22.33 | 23.44 | 21.89 | 23.20 | 2,116,502 | +0.94(+4.21%) |
Nov 04, 2021 | 23.02 | 23.12 | 20.92 | 22.26 | 3,626,955 | -0.14(-0.62%) |
Nov 03, 2021 | 23.85 | 24.11 | 21.37 | 22.40 | 6,631,371 | -6.70(-23.04%) |
Nov 02, 2021 | 29.31 | 29.58 | 28.70 | 29.10 | 1,586,197 | -0.16(-0.54%) |
Nov 01, 2021 | 27.93 | 29.36 | 27.87 | 29.26 | 2,471,218 | +1.38(+4.95%) |
Oct 29, 2021 | 28.39 | 28.49 | 27.73 | 27.88 | 433,958 | -0.72(-2.52%) |
Oct 28, 2021 | 28.17 | 28.62 | 28.08 | 28.60 | 1,184,756 | +0.41(+1.47%) |
Oct 27, 2021 | 28.45 | 28.77 | 28.13 | 28.19 | 491,928 | +0.31(+1.10%) |
Oct 26, 2021 | 28.13 | 27.88 | 902,985 | -0.18(-0.63%) | ||
Oct 25, 2021 | 27.72 | 28.07 | 27.37 | 28.06 | 1,047,590 | +0.62(+2.26%) |
Oct 22, 2021 | 28.37 | 27.27 | 27.44 | 948,832 | -0.94(-3.30%) | |
Oct 21, 2021 | 27.97 | 28.58 | 27.57 | 28.37 | 1,823,289 | +0.22(+0.77%) |
Oct 20, 2021 | 28.73 | 29.03 | 28.03 | 28.16 | 494,301 | -0.58(-2.02%) |
Oct 19, 2021 | 28.40 | 28.79 | 28.18 | 28.74 | 517,525 | +0.33(+1.14%) |
Oct 18, 2021 | 27.78 | 28.43 | 27.54 | 28.41 | 611,872 | +0.35(+1.23%) |
Oct 15, 2021 | 28.00 | 28.38 | 27.76 | 28.07 | 675,522 | +0.18(+0.64%) |
Oct 14, 2021 | 27.45 | 27.95 | 27.31 | 27.89 | 1,194,262 | +0.79(+2.91%) |
Oct 13, 2021 | 26.96 | 27.48 | 26.80 | 27.10 | 960,420 | +0.38(+1.44%) |
Oct 12, 2021 | 26.80 | 27.16 | 26.66 | 26.72 | 701,970 | +0.08(+0.30%) |
Oct 11, 2021 | 26.87 | 27.12 | 26.58 | 26.64 | 775,599 | -0.37(-1.39%) |
Oct 08, 2021 | 27.23 | 27.48 | 26.61 | 27.01 | 381,082 | -0.08(-0.29%) |
Oct 07, 2021 | 27.29 | 27.70 | 26.90 | 27.09 | 782,148 | +0.02(+0.07%) |
Oct 06, 2021 | 26.58 | 27.18 | 26.52 | 27.07 | 576,989 | +0.45(+1.70%) |
Oct 05, 2021 | 26.72 | 27.07 | 26.60 | 26.62 | 1,002,243 | -0.04(-0.15%) |
Oct 04, 2021 | 27.27 | 27.27 | 26.53 | 26.66 | 597,417 | -0.68(-2.49%) |
Oct 01, 2021 | 27.28 | 27.38 | 26.48 | 27.34 | 964,307 | +0.10(+0.36%) |
Sep 30, 2021 | 26.57 | 27.38 | 26.27 | 27.24 | 1,926,370 | +0.90(+3.41%) |
Sep 29, 2021 | 25.77 | 26.44 | 25.64 | 26.34 | 533,902 | +0.63(+2.45%) |
Sep 28, 2021 | 25.18 | 26.08 | 25.07 | 25.71 | 1,082,028 | +0.22(+0.85%) |
Sep 27, 2021 | 25.43 | 25.55 | 25.00 | 25.50 | 344,670 | -0.08(-0.31%) |
Sep 24, 2021 | 25.62 | 25.91 | 25.38 | 25.57 | 360,309 | -0.22(-0.84%) |
Sep 23, 2021 | 25.99 | 26.15 | 25.75 | 25.79 | 302,930 | -0.02(-0.08%) |
Sep 22, 2021 | 25.71 | 25.98 | 25.45 | 25.81 | 337,044 | +0.04(+0.15%) |
Sep 21, 2021 | 25.67 | 25.86 | 25.30 | 25.77 | 462,045 | +0.16(+0.62%) |
Sep 20, 2021 | 25.96 | 26.64 | 25.37 | 25.61 | 848,490 | -0.91(-3.42%) |
Sep 17, 2021 | 28.31 | 28.31 | 26.49 | 26.52 | 4,416,399 | -1.59(-5.65%) |
Sep 16, 2021 | 27.89 | 28.23 | 27.79 | 28.11 | 975,144 | +0.16(+0.56%) |
Sep 15, 2021 | 27.83 | 27.97 | 27.41 | 27.95 | 955,004 | +0.25(+0.89%) |
Sep 14, 2021 | 26.82 | 27.80 | 26.74 | 27.70 | 1,285,822 | +0.84(+3.12%) |
Sep 13, 2021 | 27.67 | 27.68 | 26.57 | 26.87 | 860,431 | -1.00(-3.57%) |
Sep 10, 2021 | 26.56 | 28.89 | 26.03 | 27.86 | 2,363,491 | +1.60(+6.08%) |
Sep 09, 2021 | 26.62 | 27.10 | 26.26 | 26.26 | 830,539 | -0.60(-2.24%) |
Sep 08, 2021 | 28.02 | 28.06 | 26.52 | 26.87 | 973,091 | -1.16(-4.15%) |
Sep 07, 2021 | 26.67 | 28.04 | 26.53 | 28.03 | 1,227,527 | +1.57(+5.92%) |
Sep 03, 2021 | 26.46 | 26.64 | 26.16 | 26.46 | 397,171 | -0.11(-0.41%) |
Sep 02, 2021 | 26.77 | 27.04 | 26.52 | 26.57 | 923,557 | -0.04(-0.15%) |
Sep 01, 2021 | 26.94 | 27.38 | 26.29 | 26.61 | 1,527,255 | +0.59(+2.27%) |
Aug 31, 2021 | 26.17 | 26.51 | 25.79 | 26.02 | 2,338,285 | -0.15(-0.57%) |
Aug 30, 2021 | 25.66 | 26.29 | 25.29 | 26.17 | 1,086,697 | +0.60(+2.35%) |
Aug 27, 2021 | 25.42 | 25.63 | 25.31 | 25.56 | 686,390 | +0.13(+0.50%) |
Aug 26, 2021 | 25.15 | 25.53 | 24.97 | 25.44 | 700,442 | +0.31(+1.22%) |
Aug 25, 2021 | 25.33 | 25.55 | 24.64 | 25.13 | 886,505 | -0.46(-1.81%) |
Aug 24, 2021 | 25.39 | 25.64 | 25.15 | 25.59 | 1,742,578 | +0.31(+1.21%) |
Aug 23, 2021 | 25.20 | 25.74 | 25.09 | 25.29 | 682,110 | +0.21(+0.83%) |
Aug 20, 2021 | 24.31 | 25.21 | 24.02 | 25.08 | 929,908 | +0.79(+3.25%) |
Aug 19, 2021 | 23.87 | 24.41 | 23.73 | 24.29 | 888,541 | +0.20(+0.82%) |
Aug 18, 2021 | 23.55 | 24.40 | 23.37 | 24.10 | 504,938 | +0.42(+1.79%) |
Aug 17, 2021 | 23.62 | 23.96 | 23.42 | 23.67 | 623,157 | -0.17(-0.70%) |
Aug 16, 2021 | 24.17 | 24.17 | 23.68 | 23.84 | 456,853 | -0.25(-1.02%) |
Aug 13, 2021 | 24.91 | 25.05 | 24.07 | 24.09 | 493,454 | -0.76(-3.06%) |
Aug 12, 2021 | 24.38 | 24.89 | 23.70 | 24.85 | 960,584 | +0.75(+3.11%) |
Aug 11, 2021 | 24.32 | 24.41 | 23.80 | 24.10 | 860,280 | -0.16(-0.65%) |
Aug 10, 2021 | 24.08 | 24.48 | 23.83 | 24.25 | 1,129,666 | +0.30(+1.23%) |
Aug 09, 2021 | 24.89 | 24.99 | 23.85 | 23.96 | 1,558,631 | -0.80(-3.23%) |
Aug 06, 2021 | 24.64 | 25.08 | 24.12 | 24.76 | 1,792,456 | +0.13(+0.52%) |
Aug 05, 2021 | 23.48 | 24.85 | 23.47 | 24.63 | 2,253,739 | +2.04(+9.04%) |
Aug 04, 2021 | 21.40 | 23.48 | 20.99 | 22.59 | 2,694,017 | +0.90(+4.14%) |
Aug 03, 2021 | 21.57 | 21.80 | 20.59 | 21.69 | 843,157 | -0.03(-0.14%) |
Aug 02, 2021 | 22.02 | 22.02 | 21.70 | 21.72 | 821,071 | -0.20(-0.90%) |
Jul 30, 2021 | 21.94 | 22.21 | 21.69 | 21.92 | 819,869 | -0.29(-1.29%) |
Jul 29, 2021 | 22.73 | 23.02 | 22.20 | 22.20 | 1,190,001 | -0.43(-1.92%) |
Jul 28, 2021 | 21.86 | 22.68 | 21.85 | 22.64 | 424,845 | +0.76(+3.47%) |
Jul 27, 2021 | 22.15 | 22.38 | 21.45 | 21.88 | 644,903 | -0.46(-2.07%) |
Jul 26, 2021 | 22.95 | 23.14 | 22.24 | 22.34 | 503,262 | -0.58(-2.54%) |
Jul 23, 2021 | 22.95 | 23.12 | 22.46 | 22.92 | 305,318 | +0.02(+0.09%) |
Jul 22, 2021 | 23.26 | 23.40 | 22.83 | 22.90 | 343,748 | -0.35(-1.53%) |
Jul 21, 2021 | 22.80 | 23.27 | 22.80 | 23.26 | 428,921 | +0.47(+2.08%) |
Jul 20, 2021 | 22.80 | 23.05 | 22.44 | 22.78 | 719,570 | +0.13(+0.57%) |
Jul 19, 2021 | 22.38 | 22.91 | 22.00 | 22.66 | 901,118 | -0.07(-0.30%) |
Jul 16, 2021 | 22.62 | 22.80 | 22.30 | 22.73 | 800,743 | +0.29(+1.27%) |
Jul 15, 2021 | 23.12 | 23.36 | 22.38 | 22.44 | 1,212,233 | -0.69(-2.98%) |
Jul 14, 2021 | 23.07 | 23.26 | 22.82 | 23.13 | 1,012,860 | +0.29(+1.25%) |
Jul 13, 2021 | 22.93 | 23.00 | 22.65 | 22.84 | 1,235,633 | -0.06(-0.26%) |
Jul 12, 2021 | 22.86 | 23.05 | 22.66 | 22.90 | 1,559,704 | +0.13(+0.56%) |
Jul 09, 2021 | 22.35 | 22.84 | 22.12 | 22.77 | 1,184,316 | +0.56(+2.53%) |
Jul 08, 2021 | 21.80 | 22.38 | 21.69 | 22.21 | 1,309,728 | -0.06(-0.27%) |
Jul 07, 2021 | 22.68 | 22.68 | 21.63 | 22.27 | 1,762,149 | -0.33(-1.44%) |
Jul 06, 2021 | 22.77 | 22.89 | 22.22 | 22.60 | 989,933 | -0.18(-0.78%) |
Jul 02, 2021 | 22.74 | 23.17 | 22.72 | 22.77 | 1,629,334 | +0.04(+0.17%) |
Jul 01, 2021 | 23.56 | 23.59 | 22.32 | 22.74 | 2,009,018 | -0.77(-3.27%) |
Jun 30, 2021 | 23.81 | 23.81 | 23.35 | 23.50 | 1,037,862 | -0.39(-1.65%) |
Jun 29, 2021 | 24.46 | 24.46 | 23.66 | 23.90 | 807,194 | -0.25(-1.02%) |
Jun 28, 2021 | 24.14 | 24.61 | 23.86 | 24.15 | 1,414,170 | +0.09(+0.37%) |
Jun 25, 2021 | 23.27 | 24.15 | 23.09 | 24.06 | 3,169,489 | +0.81(+3.48%) |
Jun 24, 2021 | 23.09 | 23.28 | 22.70 | 23.25 | 1,855,558 | +0.33(+1.42%) |
Jun 23, 2021 | 23.39 | 23.67 | 22.88 | 22.92 | 2,107,642 | -0.47(-2.02%) |
Jun 22, 2021 | 23.86 | 23.98 | 23.38 | 23.40 | 914,230 | -0.44(-1.86%) |
Jun 21, 2021 | 23.57 | 24.00 | 23.22 | 23.84 | 1,153,606 | +0.22(+0.92%) |
Jun 18, 2021 | 24.22 | 24.40 | 23.62 | 23.62 | 873,973 | -0.81(-3.31%) |
Jun 17, 2021 | 24.10 | 24.59 | 23.81 | 24.43 | 2,809,546 | +0.35(+1.43%) |
Jun 16, 2021 | 24.51 | 24.60 | 23.65 | 24.09 | 1,718,322 | -0.34(-1.37%) |
Jun 15, 2021 | 25.07 | 25.41 | 24.25 | 24.42 | 1,073,161 | -1.21(-4.73%) |
Jun 14, 2021 | 25.47 | 25.87 | 25.13 | 25.63 | 2,052,164 | +0.25(+0.97%) |
Jun 11, 2021 | 25.30 | 25.58 | 25.21 | 25.39 | 1,134,231 | +0.07(+0.27%) |
Jun 10, 2021 | 25.14 | 25.54 | 24.79 | 25.32 | 1,013,276 | +0.37(+1.50%) |
Jun 09, 2021 | 25.42 | 26.03 | 24.71 | 24.94 | 1,475,740 | -0.39(-1.56%) |
Jun 08, 2021 | 25.67 | 25.68 | 25.14 | 25.34 | 1,198,365 | -0.29(-1.12%) |
Jun 07, 2021 | 25.56 | 25.90 | 25.03 | 25.62 | 1,097,119 | +0.17(+0.66%) |
Jun 04, 2021 | 25.85 | 25.89 | 25.34 | 25.46 | 532,519 | -0.22(-0.84%) |
Jun 03, 2021 | 26.93 | 26.94 | 25.46 | 25.67 | 1,363,584 | -1.46(-5.38%) |
Jun 02, 2021 | 27.07 | 27.77 | 26.94 | 27.13 | 1,079,685 | +0.21(+0.77%) |