Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.04 | 48.45 | 45.70 | 46.12 | 108,623 | -0.95(-2.02%) |
May 27, 2022 | 45.51 | 47.07 | 45.17 | 47.07 | 62,904 | +1.52(+3.34%) |
May 26, 2022 | 44.87 | 45.98 | 44.76 | 45.55 | 82,632 | +1.22(+2.74%) |
May 25, 2022 | 43.00 | 44.38 | 43.00 | 44.33 | 53,246 | +1.55(+3.62%) |
May 24, 2022 | 42.39 | 43.02 | 41.84 | 42.79 | 88,118 | -0.16(-0.38%) |
May 23, 2022 | 41.70 | 43.14 | 41.38 | 42.95 | 34,147 | +1.74(+4.22%) |
May 20, 2022 | 41.67 | 41.90 | 40.31 | 41.21 | 24,486 | +0.14(+0.35%) |
May 19, 2022 | 39.96 | 41.80 | 39.96 | 41.07 | 25,748 | +0.12(+0.30%) |
May 18, 2022 | 42.63 | 42.63 | 40.41 | 40.94 | 41,488 | -1.50(-3.54%) |
May 17, 2022 | 42.30 | 42.59 | 41.94 | 42.44 | 29,806 | +0.90(+2.17%) |
May 16, 2022 | 40.87 | 42.00 | 40.87 | 41.54 | 81,090 | +0.99(+2.44%) |
May 13, 2022 | 39.58 | 40.85 | 39.58 | 40.55 | 27,120 | +1.85(+4.79%) |
May 12, 2022 | 38.64 | 39.08 | 37.69 | 38.70 | 92,562 | -0.21(-0.54%) |
May 11, 2022 | 39.20 | 40.91 | 38.83 | 38.91 | 35,799 | +0.46(+1.19%) |
May 10, 2022 | 39.19 | 39.89 | 37.40 | 38.45 | 72,087 | +0.08(+0.20%) |
May 09, 2022 | 42.24 | 42.24 | 38.30 | 38.38 | 76,959 | -4.75(-11.01%) |
May 06, 2022 | 42.63 | 43.31 | 41.64 | 43.13 | 32,403 | +0.94(+2.23%) |
May 05, 2022 | 43.59 | 43.71 | 41.06 | 42.19 | 62,390 | -1.17(-2.69%) |
May 04, 2022 | 42.77 | 43.38 | 41.46 | 43.36 | 58,987 | +1.55(+3.70%) |
May 03, 2022 | 40.05 | 42.02 | 40.05 | 41.81 | 89,687 | +1.91(+4.79%) |
May 02, 2022 | 39.39 | 39.94 | 38.69 | 39.90 | 77,415 | -0.02(-0.05%) |
Apr 29, 2022 | 41.14 | 41.30 | 39.69 | 39.92 | 19,078 | -1.07(-2.62%) |
Apr 28, 2022 | 40.03 | 41.47 | 38.77 | 40.99 | 46,310 | +1.24(+3.13%) |
Apr 27, 2022 | 39.19 | 40.12 | 38.84 | 39.75 | 33,765 | +0.78(+2.00%) |
Apr 26, 2022 | 39.13 | 40.15 | 38.72 | 38.97 | 59,664 | +0.09(+0.24%) |
Apr 25, 2022 | 38.64 | 39.16 | 36.96 | 38.87 | 168,061 | -1.12(-2.80%) |
Apr 22, 2022 | 41.43 | 42.01 | 39.77 | 39.99 | 74,285 | -1.68(-4.03%) |
Apr 21, 2022 | 44.23 | 44.25 | 41.48 | 41.67 | 104,698 | -2.04(-4.67%) |
Apr 20, 2022 | 43.58 | 43.95 | 43.01 | 43.72 | 52,683 | +0.54(+1.25%) |
Apr 19, 2022 | 43.32 | 43.77 | 42.74 | 43.18 | 72,313 | -0.51(-1.17%) |
Apr 18, 2022 | 43.63 | 44.12 | 43.17 | 43.69 | 70,947 | +0.61(+1.41%) |
Apr 14, 2022 | 42.93 | 43.45 | 42.67 | 43.08 | 49,201 | +0.13(+0.31%) |
Apr 13, 2022 | 42.69 | 43.05 | 42.13 | 42.95 | 140,954 | +1.00(+2.38%) |
Apr 12, 2022 | 41.52 | 42.76 | 41.52 | 41.95 | 87,274 | +1.03(+2.51%) |
Apr 11, 2022 | 41.64 | 41.64 | 40.53 | 40.92 | 79,290 | -1.13(-2.69%) |
Apr 08, 2022 | 41.56 | 42.23 | 41.19 | 42.05 | 43,030 | +1.09(+2.67%) |
Apr 07, 2022 | 41.21 | 41.21 | 39.89 | 40.96 | 24,417 | +0.65(+1.62%) |
Apr 06, 2022 | 40.92 | 41.22 | 40.03 | 40.31 | 58,527 | -0.10(-0.25%) |
Apr 05, 2022 | 42.01 | 42.47 | 40.33 | 40.41 | 68,191 | -1.21(-2.90%) |
Apr 04, 2022 | 42.21 | 42.27 | 41.08 | 41.62 | 40,513 | -0.06(-0.14%) |
Apr 01, 2022 | 40.83 | 41.78 | 40.57 | 41.67 | 44,039 | +1.10(+2.72%) |
Mar 31, 2022 | 40.84 | 41.59 | 40.54 | 40.57 | 33,596 | -0.53(-1.29%) |
Mar 30, 2022 | 41.29 | 42.01 | 40.94 | 41.10 | 77,438 | +0.17(+0.42%) |
Mar 29, 2022 | 39.91 | 40.93 | 39.28 | 40.93 | 72,705 | +0.09(+0.23%) |
Mar 28, 2022 | 41.29 | 41.29 | 40.62 | 40.84 | 96,421 | -1.46(-3.46%) |
Mar 25, 2022 | 40.56 | 42.30 | 40.56 | 42.30 | 76,742 | +1.67(+4.11%) |
Mar 24, 2022 | 40.65 | 40.85 | 40.44 | 40.63 | 42,487 | +0.17(+0.42%) |
Mar 23, 2022 | 40.12 | 40.60 | 39.96 | 40.46 | 43,972 | +1.05(+2.65%) |
Mar 22, 2022 | 39.89 | 39.91 | 38.84 | 39.41 | 41,600 | -0.41(-1.03%) |
Mar 21, 2022 | 39.26 | 39.94 | 39.17 | 39.82 | 99,080 | +1.42(+3.71%) |
Mar 18, 2022 | 38.24 | 38.40 | 38.06 | 38.40 | 30,913 | +0.11(+0.30%) |
Mar 17, 2022 | 37.37 | 38.37 | 37.33 | 38.28 | 45,187 | +1.83(+5.02%) |
Mar 16, 2022 | 36.64 | 36.64 | 35.98 | 36.46 | 28,705 | +0.04(+0.10%) |
Mar 15, 2022 | 35.07 | 36.68 | 35.02 | 36.42 | 170,946 | -0.29(-0.80%) |
Mar 14, 2022 | 37.74 | 37.74 | 36.12 | 36.71 | 113,000 | -1.69(-4.39%) |
Mar 11, 2022 | 39.00 | 39.27 | 38.39 | 38.40 | 35,435 | -0.93(-2.36%) |
Mar 10, 2022 | 38.78 | 39.48 | 39.33 | 125,096 | +1.13(+2.95%) | |
Mar 09, 2022 | 37.41 | 38.58 | 36.74 | 38.20 | 156,936 | -0.51(-1.32%) |
Mar 08, 2022 | 39.77 | 40.39 | 37.67 | 38.71 | 140,803 | -0.26(-0.66%) |
Mar 07, 2022 | 39.17 | 40.38 | 38.08 | 38.97 | 281,028 | +0.12(+0.32%) |
Mar 04, 2022 | 37.63 | 38.84 | 37.63 | 38.84 | 89,612 | +1.38(+3.69%) |
Mar 03, 2022 | 37.37 | 37.61 | 36.91 | 37.46 | 90,473 | -0.10(-0.28%) |
Mar 02, 2022 | 37.33 | 37.92 | 37.17 | 37.56 | 79,567 | +0.91(+2.48%) |
Mar 01, 2022 | 36.60 | 37.19 | 36.02 | 36.65 | 94,274 | +0.63(+1.76%) |
Feb 28, 2022 | 34.49 | 36.02 | 34.48 | 36.02 | 112,140 | +1.64(+4.77%) |
Feb 25, 2022 | 33.88 | 34.39 | 33.64 | 34.38 | 39,222 | +0.50(+1.48%) |
Feb 24, 2022 | 34.29 | 34.24 | 32.83 | 33.88 | 136,658 | +0.43(+1.27%) |
Feb 23, 2022 | 33.34 | 33.94 | 33.25 | 33.45 | 47,610 | +0.56(+1.70%) |
Feb 22, 2022 | 34.75 | 34.75 | 32.45 | 32.89 | 76,318 | -0.70(-2.09%) |
Feb 18, 2022 | 33.59 | 0 | -0.24(-0.70%) | |||
Feb 17, 2022 | 33.75 | 34.47 | 33.57 | 33.83 | 63,054 | +0.12(+0.37%) |
Feb 16, 2022 | 34.07 | 34.65 | 33.50 | 33.71 | 34,623 | +0.09(+0.28%) |
Feb 15, 2022 | 33.31 | 33.79 | 32.84 | 33.61 | 154,438 | -0.45(-1.33%) |
Feb 14, 2022 | 34.93 | 34.93 | 33.73 | 34.07 | 90,334 | -0.90(-2.58%) |
Feb 11, 2022 | 34.18 | 35.01 | 34.02 | 34.97 | 65,008 | +1.11(+3.27%) |
Feb 10, 2022 | 33.62 | 34.93 | 33.58 | 33.86 | 73,186 | -0.01(-0.03%) |
Feb 09, 2022 | 33.29 | 33.92 | 33.29 | 33.87 | 124,137 | +0.70(+2.11%) |
Feb 08, 2022 | 34.03 | 34.03 | 32.89 | 33.17 | 160,911 | -0.96(-2.80%) |
Feb 07, 2022 | 34.40 | 34.60 | 33.75 | 34.12 | 1,015,516 | -0.37(-1.07%) |
Feb 04, 2022 | 34.38 | 35.46 | 34.38 | 34.49 | 82,476 | +0.50(+1.48%) |
Feb 03, 2022 | 33.95 | 34.34 | 33.60 | 33.99 | 46,475 | -0.38(-1.10%) |
Feb 02, 2022 | 34.29 | 34.45 | 33.56 | 34.37 | 106,813 | +0.24(+0.69%) |
Feb 01, 2022 | 32.66 | 34.17 | 32.39 | 34.13 | 114,045 | +1.36(+4.16%) |
Jan 31, 2022 | 32.77 | 32.77 | 97,799 | +0.04(+0.12%) | ||
Jan 28, 2022 | 32.61 | 32.96 | 31.99 | 32.73 | 93,636 | +0.34(+1.05%) |
Jan 27, 2022 | 33.11 | 33.43 | 31.75 | 32.39 | 60,917 | -0.02(-0.06%) |
Jan 26, 2022 | 33.18 | 33.47 | 32.24 | 32.41 | 87,308 | -0.06(-0.17%) |
Jan 25, 2022 | 31.03 | 32.75 | 30.35 | 32.47 | 85,186 | +1.24(+3.98%) |
Jan 24, 2022 | 29.68 | 31.32 | 28.99 | 31.22 | 152,332 | +0.62(+2.01%) |
Jan 21, 2022 | 31.26 | 31.46 | 30.30 | 30.61 | 111,282 | -1.10(-3.47%) |
Jan 20, 2022 | 32.30 | 33.17 | 31.64 | 31.71 | 111,120 | -0.90(-2.76%) |
Jan 19, 2022 | 33.38 | 33.38 | 32.38 | 32.61 | 79,059 | -0.40(-1.21%) |
Jan 18, 2022 | 34.06 | 34.12 | 32.65 | 33.01 | 98,210 | -0.53(-1.58%) |
Jan 14, 2022 | 33.54 | 0 | +0.99(+3.03%) | |||
Jan 13, 2022 | 33.01 | 33.39 | 32.40 | 32.55 | 228,534 | -0.50(-1.52%) |
Jan 12, 2022 | 33.05 | 33.26 | 32.66 | 33.05 | 125,478 | +0.40(+1.22%) |
Jan 11, 2022 | 31.73 | 32.76 | 31.14 | 32.66 | 316,169 | +1.36(+4.33%) |
Jan 10, 2022 | 31.38 | 31.44 | 30.68 | 31.30 | 119,454 | -0.23(-0.72%) |
Jan 07, 2022 | 31.85 | 31.85 | 31.27 | 31.53 | 63,593 | -0.12(-0.39%) |
Jan 06, 2022 | 31.41 | 31.81 | 31.00 | 31.65 | 139,029 | +1.02(+3.34%) |
Jan 05, 2022 | 31.74 | 32.00 | 30.59 | 30.63 | 150,362 | -0.76(-2.42%) |
Jan 04, 2022 | 30.51 | 31.46 | 30.51 | 31.39 | 239,035 | +1.28(+4.25%) |
Jan 03, 2022 | 29.08 | 30.11 | 28.98 | 30.11 | 1,354,544 | +1.10(+3.81%) |
Dec 31, 2021 | 28.97 | 29.13 | 28.85 | 29.00 | 30,977 | -0.05(-0.18%) |
Dec 30, 2021 | 29.66 | 29.81 | 29.03 | 29.05 | 21,959 | -0.59(-1.98%) |
Dec 29, 2021 | 29.70 | 29.98 | 29.46 | 29.64 | 189,720 | -0.10(-0.35%) |
Dec 28, 2021 | 30.26 | 30.41 | 29.60 | 29.75 | 112,508 | -0.29(-0.98%) |
Dec 27, 2021 | 28.97 | 30.06 | 28.38 | 30.04 | 82,947 | +1.18(+4.10%) |
Dec 23, 2021 | 29.04 | 29.22 | 28.86 | 28.86 | 89,318 | -0.10(-0.36%) |
Dec 22, 2021 | 28.64 | 29.18 | 28.30 | 28.96 | 32,246 | +0.28(+0.99%) |
Dec 21, 2021 | 27.76 | 28.76 | 27.76 | 28.68 | 99,721 | +1.36(+5.00%) |
Dec 20, 2021 | 27.13 | 27.36 | 26.48 | 27.31 | 193,111 | -0.69(-2.46%) |
Dec 17, 2021 | 28.02 | 28.39 | 27.54 | 28.00 | 37,727 | -0.30(-1.07%) |
Dec 16, 2021 | 28.90 | 29.48 | 28.30 | 28.30 | 85,571 | -0.22(-0.76%) |
Dec 15, 2021 | 28.19 | 28.69 | 27.41 | 28.52 | 27,514 | +0.16(+0.57%) |
Dec 14, 2021 | 28.47 | 29.02 | 28.26 | 28.36 | 50,648 | -0.47(-1.64%) |
Dec 13, 2021 | 29.82 | 29.82 | 28.83 | 28.83 | 29,631 | -1.37(-4.54%) |
Dec 10, 2021 | 30.39 | 30.39 | 29.39 | 30.20 | 68,075 | +0.35(+1.17%) |
Dec 09, 2021 | 30.24 | 30.24 | 29.79 | 29.85 | 54,408 | -0.56(-1.83%) |
Dec 08, 2021 | 30.53 | 30.64 | 30.19 | 30.41 | 73,467 | +0.14(+0.47%) |
Dec 07, 2021 | 29.70 | 30.61 | 29.70 | 30.27 | 330,326 | +1.21(+4.16%) |
Dec 06, 2021 | 28.51 | 29.35 | 27.87 | 29.06 | 2,470,833 | +0.91(+3.22%) |
Dec 03, 2021 | 29.19 | 29.19 | 27.86 | 28.15 | 50,511 | -0.43(-1.49%) |
Dec 02, 2021 | 27.56 | 28.73 | 27.13 | 28.58 | 38,083 | +0.83(+3.00%) |
Dec 01, 2021 | 29.78 | 29.83 | 27.73 | 27.74 | 119,456 | -1.20(-4.15%) |
Nov 30, 2021 | 29.06 | 29.27 | 28.36 | 28.94 | 170,813 | -0.93(-3.10%) |
Nov 29, 2021 | 30.49 | 30.76 | 29.49 | 29.87 | 36,058 | +0.43(+1.48%) |
Nov 26, 2021 | 29.68 | 29.68 | 28.60 | 29.44 | 96,044 | -2.17(-6.88%) |
Nov 24, 2021 | 30.75 | 31.69 | 30.75 | 31.61 | 56,294 | +0.62(+2.01%) |
Nov 23, 2021 | 30.30 | 31.01 | 30.28 | 30.99 | 22,530 | +1.15(+3.87%) |
Nov 22, 2021 | 29.45 | 30.49 | 29.45 | 29.83 | 26,440 | +0.35(+1.18%) |
Nov 19, 2021 | 30.14 | 30.14 | 29.35 | 29.49 | 65,874 | -1.52(-4.90%) |
Nov 18, 2021 | 30.94 | 31.06 | 30.98 | 31.00 | 40,342 | +0.09(+0.28%) |
Nov 17, 2021 | 31.69 | 31.94 | 30.77 | 30.92 | 104,337 | -0.96(-3.02%) |
Nov 16, 2021 | 31.72 | 32.16 | 31.60 | 31.88 | 84,285 | -0.13(-0.42%) |
Nov 15, 2021 | 31.76 | 32.30 | 31.21 | 32.02 | 61,596 | +0.13(+0.41%) |
Nov 12, 2021 | 31.85 | 32.07 | 31.67 | 31.88 | 21,151 | -0.15(-0.48%) |
Nov 11, 2021 | 31.70 | 32.27 | 31.70 | 32.04 | 21,083 | +0.57(+1.81%) |
Nov 10, 2021 | 32.78 | 31.47 | 50,185 | -1.54(-4.67%) | ||
Nov 09, 2021 | 33.15 | 33.23 | 32.26 | 33.01 | 184,993 | -0.17(-0.51%) |
Nov 08, 2021 | 32.94 | 33.55 | 32.94 | 33.18 | 33,462 | +0.59(+1.80%) |
Nov 05, 2021 | 32.12 | 32.68 | 31.97 | 32.59 | 47,730 | +0.95(+3.02%) |
Nov 04, 2021 | 32.25 | 32.57 | 31.31 | 31.64 | 188,566 | -0.21(-0.65%) |
Nov 03, 2021 | 31.71 | 32.31 | 31.58 | 31.85 | 55,736 | -0.28(-0.88%) |
Nov 02, 2021 | 32.37 | 32.59 | 31.85 | 32.13 | 31,911 | -0.28(-0.87%) |
Nov 01, 2021 | 32.00 | 32.65 | 31.62 | 32.41 | 336,681 | +0.79(+2.51%) |
Oct 29, 2021 | 31.92 | 31.92 | 31.16 | 31.62 | 26,993 | -0.26(-0.83%) |
Oct 28, 2021 | 31.50 | 31.88 | 31.41 | 31.88 | 30,642 | +0.23(+0.72%) |
Oct 27, 2021 | 32.67 | 32.93 | 31.55 | 31.66 | 42,136 | -1.30(-3.96%) |
Oct 26, 2021 | 33.11 | 32.96 | 39,692 | +0.00(+0.00%) | ||
Oct 25, 2021 | 32.60 | 33.26 | 32.55 | 32.96 | 39,267 | +0.95(+2.98%) |
Oct 22, 2021 | 31.67 | 32.03 | 31.14 | 32.01 | 32,601 | +0.61(+1.93%) |
Oct 21, 2021 | 32.01 | 32.01 | 31.16 | 31.40 | 61,616 | -0.73(-2.27%) |
Oct 20, 2021 | 31.59 | 32.15 | 31.21 | 32.13 | 54,475 | +0.35(+1.10%) |
Oct 19, 2021 | 32.06 | 32.06 | 31.41 | 31.78 | 43,559 | -0.07(-0.21%) |
Oct 18, 2021 | 31.96 | 32.67 | 31.52 | 31.85 | 62,604 | +0.30(+0.96%) |
Oct 15, 2021 | 32.14 | 32.24 | 31.54 | 31.54 | 40,044 | -0.14(-0.45%) |
Oct 14, 2021 | 31.95 | 31.95 | 31.43 | 31.69 | 21,063 | +0.22(+0.69%) |
Oct 13, 2021 | 31.19 | 31.51 | 30.57 | 31.47 | 100,921 | -0.06(-0.18%) |
Oct 12, 2021 | 31.78 | 32.03 | 31.24 | 31.52 | 412,380 | -0.21(-0.66%) |
Oct 11, 2021 | 32.55 | 32.76 | 31.69 | 31.73 | 85,458 | -0.11(-0.36%) |
Oct 08, 2021 | 31.54 | 32.14 | 31.54 | 31.85 | 62,949 | +0.61(+1.94%) |
Oct 07, 2021 | 30.61 | 31.34 | 30.38 | 31.24 | 36,878 | +0.80(+2.64%) |
Oct 06, 2021 | 30.59 | 30.67 | 29.73 | 30.44 | 86,036 | -0.85(-2.71%) |
Oct 05, 2021 | 31.55 | 31.86 | 30.56 | 31.28 | 84,150 | +0.31(+1.00%) |
Oct 04, 2021 | 30.53 | 31.27 | 30.53 | 30.98 | 176,165 | +0.86(+2.86%) |
Oct 01, 2021 | 29.43 | 30.21 | 29.36 | 30.12 | 166,894 | +0.89(+3.04%) |
Sep 30, 2021 | 29.29 | 29.46 | 28.68 | 29.23 | 32,339 | -0.10(-0.35%) |
Sep 29, 2021 | 28.94 | 29.42 | 28.70 | 29.33 | 23,076 | +0.16(+0.55%) |
Sep 28, 2021 | 29.78 | 29.99 | 29.07 | 29.17 | 80,084 | -0.26(-0.87%) |
Sep 27, 2021 | 28.09 | 29.57 | 28.09 | 29.43 | 60,863 | +2.09(+7.65%) |
Sep 24, 2021 | 26.98 | 27.63 | 26.76 | 27.34 | 41,710 | +0.09(+0.35%) |
Sep 23, 2021 | 26.17 | 27.32 | 26.17 | 27.24 | 25,874 | +1.32(+5.11%) |
Sep 22, 2021 | 25.59 | 26.29 | 25.59 | 25.92 | 50,765 | +0.89(+3.55%) |
Sep 21, 2021 | 25.29 | 25.47 | 24.47 | 25.03 | 32,038 | +0.08(+0.30%) |
Sep 20, 2021 | 24.80 | 25.25 | 24.49 | 24.95 | 40,118 | -0.95(-3.68%) |
Sep 17, 2021 | 26.27 | 26.42 | 25.86 | 25.91 | 26,743 | -0.36(-1.36%) |
Sep 16, 2021 | 26.50 | 26.50 | 25.94 | 26.27 | 30,301 | -0.33(-1.24%) |
Sep 15, 2021 | 25.50 | 26.66 | 25.50 | 26.60 | 49,566 | +1.65(+6.62%) |
Sep 14, 2021 | 26.00 | 26.00 | 24.84 | 24.95 | 37,632 | -0.72(-2.79%) |
Sep 13, 2021 | 25.07 | 25.89 | 25.07 | 25.66 | 65,636 | +1.02(+4.13%) |
Sep 10, 2021 | 25.07 | 25.32 | 24.64 | 24.64 | 27,103 | -0.03(-0.11%) |
Sep 09, 2021 | 24.23 | 25.07 | 24.04 | 24.67 | 164,706 | +0.24(+0.96%) |
Sep 08, 2021 | 25.01 | 25.26 | 24.38 | 24.44 | 56,117 | -0.30(-1.22%) |
Sep 07, 2021 | 24.52 | 25.19 | 24.52 | 24.74 | 30,894 | -0.06(-0.23%) |
Sep 03, 2021 | 24.98 | 25.06 | 24.66 | 24.79 | 15,192 | -0.16(-0.64%) |
Sep 02, 2021 | 24.36 | 25.30 | 24.36 | 24.95 | 139,616 | +0.92(+3.85%) |
Sep 01, 2021 | 24.13 | 24.17 | 23.82 | 24.03 | 58,346 | -0.08(-0.35%) |
Aug 31, 2021 | 23.69 | 24.37 | 23.56 | 24.12 | 73,754 | +0.24(+0.99%) |
Aug 30, 2021 | 24.57 | 24.71 | 23.88 | 23.88 | 26,554 | -0.49(-2.01%) |
Aug 27, 2021 | 23.30 | 24.55 | 23.30 | 24.37 | 176,418 | +1.54(+6.73%) |
Aug 26, 2021 | 23.11 | 23.24 | 22.70 | 22.83 | 133,818 | -0.41(-1.75%) |
Aug 25, 2021 | 22.87 | 23.51 | 22.61 | 23.24 | 105,264 | +0.48(+2.11%) |
Aug 24, 2021 | 22.24 | 22.88 | 22.24 | 22.76 | 469,479 | +0.75(+3.38%) |
Aug 23, 2021 | 21.62 | 22.09 | 21.62 | 22.01 | 1,424,975 | +1.16(+5.56%) |
Aug 20, 2021 | 20.51 | 20.85 | 20.37 | 20.85 | 154,767 | +0.12(+0.59%) |
Aug 19, 2021 | 20.95 | 21.13 | 20.32 | 20.73 | 88,105 | -0.70(-3.26%) |
Aug 18, 2021 | 22.10 | 22.44 | 21.41 | 21.43 | 102,597 | -0.58(-2.61%) |
Aug 17, 2021 | 21.90 | 22.55 | 21.81 | 22.00 | 128,858 | -0.18(-0.81%) |
Aug 16, 2021 | 22.50 | 22.50 | 22.02 | 22.18 | 16,302 | -0.73(-3.17%) |
Aug 13, 2021 | 23.78 | 23.78 | 22.91 | 22.91 | 30,226 | -0.88(-3.69%) |
Aug 12, 2021 | 23.92 | 24.07 | 23.46 | 23.79 | 22,676 | -0.15(-0.63%) |
Aug 11, 2021 | 23.72 | 23.95 | 23.24 | 23.94 | 207,703 | +0.11(+0.48%) |
Aug 10, 2021 | 23.24 | 23.98 | 23.24 | 23.82 | 128,690 | +0.86(+3.74%) |
Aug 09, 2021 | 22.99 | 23.20 | 22.68 | 22.96 | 122,857 | -0.49(-2.09%) |
Aug 06, 2021 | 23.43 | 23.62 | 23.21 | 23.45 | 227,325 | +0.35(+1.51%) |
Aug 05, 2021 | 22.68 | 23.62 | 22.68 | 23.11 | 136,058 | +0.58(+2.60%) |
Aug 04, 2021 | 23.42 | 23.58 | 22.46 | 22.52 | 82,870 | -1.41(-5.87%) |
Aug 03, 2021 | 23.29 | 24.07 | 22.99 | 23.93 | 367,807 | +0.45(+1.93%) |
Aug 02, 2021 | 24.06 | 24.90 | 23.34 | 23.47 | 1,179,895 | -0.50(-2.08%) |
Jul 30, 2021 | 24.19 | 24.19 | 23.72 | 23.97 | 127,927 | -0.37(-1.51%) |
Jul 29, 2021 | 24.65 | 24.65 | 23.97 | 24.34 | 26,843 | +0.05(+0.19%) |
Jul 28, 2021 | 24.01 | 24.50 | 23.61 | 24.29 | 23,277 | +0.51(+2.14%) |
Jul 27, 2021 | 24.54 | 24.54 | 23.49 | 23.79 | 45,169 | -1.04(-4.18%) |
Jul 26, 2021 | 23.81 | 24.90 | 23.81 | 24.82 | 34,356 | +0.96(+4.03%) |
Jul 23, 2021 | 24.43 | 24.43 | 23.56 | 23.86 | 41,904 | -0.34(-1.40%) |
Jul 22, 2021 | 24.75 | 24.75 | 23.91 | 24.20 | 39,004 | -0.50(-2.02%) |
Jul 21, 2021 | 23.96 | 24.98 | 23.96 | 24.70 | 84,790 | +1.24(+5.27%) |
Jul 20, 2021 | 22.87 | 23.62 | 22.70 | 23.46 | 56,719 | +0.68(+2.98%) |
Jul 19, 2021 | 23.17 | 23.40 | 22.45 | 22.79 | 238,174 | -1.18(-4.92%) |
Jul 16, 2021 | 25.45 | 25.53 | 23.93 | 23.96 | 116,834 | -1.18(-4.69%) |
Jul 15, 2021 | 25.46 | 25.94 | 24.97 | 25.14 | 111,580 | -0.73(-2.81%) |
Jul 14, 2021 | 27.45 | 27.82 | 25.79 | 25.87 | 69,471 | -1.50(-5.48%) |
Jul 13, 2021 | 27.63 | 27.67 | 27.11 | 27.37 | 36,925 | -0.30(-1.09%) |
Jul 12, 2021 | 27.60 | 27.82 | 27.10 | 27.67 | 72,140 | -0.19(-0.68%) |
Jul 09, 2021 | 27.55 | 27.97 | 27.18 | 27.86 | 47,284 | +0.78(+2.89%) |
Jul 08, 2021 | 26.30 | 27.48 | 26.14 | 27.08 | 53,336 | +0.07(+0.24%) |
Jul 07, 2021 | 27.79 | 28.15 | 26.60 | 27.01 | 100,563 | -0.75(-2.72%) |
Jul 06, 2021 | 29.11 | 29.11 | 27.67 | 27.76 | 131,325 | -1.38(-4.72%) |
Jul 02, 2021 | 29.69 | 29.69 | 29.09 | 29.14 | 122,152 | -0.59(-2.00%) |
Jul 01, 2021 | 29.66 | 29.99 | 29.38 | 29.74 | 107,351 | +0.88(+3.04%) |
Jun 30, 2021 | 28.54 | 28.97 | 28.54 | 28.86 | 34,889 | +0.46(+1.63%) |
Jun 29, 2021 | 28.68 | 29.07 | 28.34 | 28.40 | 106,609 | -0.04(-0.13%) |
Jun 28, 2021 | 29.87 | 29.87 | 28.25 | 28.43 | 58,419 | -1.45(-4.86%) |
Jun 25, 2021 | 29.88 | 30.05 | 29.60 | 29.89 | 36,181 | +0.23(+0.76%) |
Jun 24, 2021 | 29.21 | 29.70 | 29.02 | 29.66 | 93,644 | +0.45(+1.55%) |
Jun 23, 2021 | 29.14 | 29.84 | 29.14 | 29.21 | 89,807 | +0.37(+1.28%) |
Jun 22, 2021 | 28.65 | 28.90 | 28.20 | 28.84 | 66,334 | +0.13(+0.46%) |
Jun 21, 2021 | 27.54 | 28.74 | 27.54 | 28.71 | 44,504 | +1.39(+5.09%) |
Jun 18, 2021 | 27.06 | 27.82 | 27.04 | 27.32 | 80,916 | -0.37(-1.33%) |
Jun 17, 2021 | 29.15 | 29.22 | 27.10 | 27.68 | 183,657 | -1.56(-5.35%) |
Jun 16, 2021 | 29.14 | 29.50 | 28.71 | 29.25 | 141,644 | +0.08(+0.26%) |
Jun 15, 2021 | 28.73 | 29.28 | 28.56 | 29.17 | 50,481 | +0.73(+2.58%) |
Jun 14, 2021 | 29.04 | 29.45 | 28.33 | 28.44 | 66,033 | -0.32(-1.11%) |
Jun 11, 2021 | 28.54 | 28.76 | 28.47 | 28.76 | 126,516 | +0.47(+1.66%) |
Jun 10, 2021 | 29.08 | 29.13 | 28.00 | 28.29 | 61,644 | -0.46(-1.61%) |
Jun 09, 2021 | 29.26 | 29.36 | 28.63 | 28.75 | 86,201 | -0.10(-0.36%) |
Jun 08, 2021 | 28.68 | 28.98 | 28.00 | 28.85 | 212,469 | +0.12(+0.43%) |
Jun 07, 2021 | 28.93 | 29.10 | 28.66 | 28.73 | 101,348 | +0.05(+0.16%) |
Jun 04, 2021 | 28.77 | 28.82 | 28.10 | 28.68 | 53,544 | +0.34(+1.20%) |
Jun 03, 2021 | 28.11 | 28.62 | 28.06 | 28.34 | 47,348 | +0.04(+0.13%) |
Jun 02, 2021 | 27.53 | 28.48 | 27.19 | 28.31 | 69,549 | +0.95(+3.48%) |