Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.02 | 27.35 | 26.69 | 27.17 | 435,907 | +0.02(+0.07%) |
May 27, 2022 | 26.73 | 27.15 | 26.60 | 27.15 | 255,490 | +0.45(+1.70%) |
May 26, 2022 | 26.45 | 26.85 | 26.37 | 26.69 | 263,028 | +0.35(+1.34%) |
May 25, 2022 | 26.35 | 26.69 | 26.09 | 26.34 | 220,745 | +0.00(+0.00%) |
May 24, 2022 | 26.32 | 26.46 | 25.74 | 26.34 | 348,190 | -0.01(-0.03%) |
May 23, 2022 | 26.08 | 26.68 | 26.08 | 26.35 | 318,471 | +0.58(+2.27%) |
May 20, 2022 | 25.53 | 25.82 | 25.30 | 25.77 | 703,577 | +0.37(+1.46%) |
May 19, 2022 | 25.52 | 25.86 | 25.38 | 25.40 | 506,262 | -0.34(-1.33%) |
May 18, 2022 | 25.69 | 26.00 | 25.44 | 25.74 | 409,669 | -0.06(-0.25%) |
May 17, 2022 | 25.50 | 25.89 | 25.36 | 25.80 | 234,682 | +0.70(+2.81%) |
May 16, 2022 | 25.11 | 25.44 | 24.77 | 25.10 | 259,232 | -0.10(-0.40%) |
May 13, 2022 | 25.57 | 25.60 | 24.99 | 25.20 | 250,553 | -0.13(-0.51%) |
May 12, 2022 | 25.15 | 25.40 | 24.71 | 25.33 | 319,170 | +0.19(+0.77%) |
May 11, 2022 | 25.53 | 25.85 | 25.10 | 25.14 | 322,880 | -0.31(-1.20%) |
May 10, 2022 | 26.10 | 26.23 | 25.10 | 25.44 | 365,024 | -0.49(-1.89%) |
May 09, 2022 | 25.56 | 26.31 | 25.53 | 25.93 | 392,353 | +0.23(+0.90%) |
May 06, 2022 | 26.39 | 26.67 | 25.38 | 25.70 | 519,486 | -0.48(-1.84%) |
May 05, 2022 | 26.44 | 26.44 | 25.73 | 26.18 | 356,345 | -0.49(-1.84%) |
May 04, 2022 | 26.09 | 26.86 | 25.86 | 26.67 | 485,743 | +0.73(+2.82%) |
May 03, 2022 | 26.01 | 26.64 | 25.77 | 25.94 | 382,492 | -0.04(-0.14%) |
May 02, 2022 | 26.04 | 26.43 | 25.53 | 25.98 | 431,656 | +0.15(+0.57%) |
Apr 29, 2022 | 26.69 | 26.80 | 25.69 | 25.83 | 370,479 | -0.89(-3.33%) |
Apr 28, 2022 | 26.65 | 26.99 | 26.18 | 26.72 | 351,412 | +0.25(+0.94%) |
Apr 27, 2022 | 27.33 | 27.33 | 26.22 | 26.47 | 538,457 | +0.00(+0.00%) |
Apr 26, 2022 | 26.74 | 27.11 | 26.25 | 26.47 | 390,419 | -0.65(-2.39%) |
Apr 25, 2022 | 27.04 | 27.61 | 26.39 | 27.12 | 403,971 | -0.08(-0.31%) |
Apr 22, 2022 | 27.95 | 27.95 | 27.15 | 27.20 | 297,442 | -0.74(-2.65%) |
Apr 21, 2022 | 28.39 | 28.56 | 27.74 | 27.94 | 372,932 | -0.23(-0.82%) |
Apr 20, 2022 | 28.36 | 28.67 | 28.07 | 28.18 | 318,438 | +0.03(+0.10%) |
Apr 19, 2022 | 27.53 | 28.24 | 27.53 | 28.15 | 339,574 | +0.75(+2.74%) |
Apr 18, 2022 | 27.27 | 27.54 | 27.10 | 27.40 | 253,033 | -0.04(-0.14%) |
Apr 14, 2022 | 27.74 | 27.90 | 27.28 | 27.43 | 179,338 | -0.27(-0.97%) |
Apr 13, 2022 | 27.29 | 27.80 | 27.05 | 27.70 | 249,920 | +0.34(+1.25%) |
Apr 12, 2022 | 27.60 | 27.80 | 27.29 | 27.36 | 275,833 | -0.09(-0.34%) |
Apr 11, 2022 | 27.56 | 28.06 | 27.41 | 27.45 | 305,224 | -0.02(-0.07%) |
Apr 08, 2022 | 27.42 | 27.68 | 27.32 | 27.47 | 454,466 | -0.02(-0.07%) |
Apr 07, 2022 | 27.72 | 27.90 | 27.15 | 27.49 | 408,069 | -0.22(-0.80%) |
Apr 06, 2022 | 28.01 | 28.07 | 27.67 | 27.71 | 327,830 | -0.16(-0.57%) |
Apr 05, 2022 | 28.16 | 28.37 | 27.80 | 27.87 | 288,196 | -0.44(-1.57%) |
Apr 04, 2022 | 28.13 | 28.45 | 27.80 | 28.31 | 216,942 | +0.11(+0.39%) |
Apr 01, 2022 | 28.32 | 29.34 | 27.81 | 28.20 | 251,411 | +0.05(+0.16%) |
Mar 31, 2022 | 28.49 | 28.73 | 28.05 | 28.16 | 220,246 | -0.36(-1.27%) |
Mar 30, 2022 | 29.23 | 29.38 | 28.34 | 28.52 | 189,782 | -0.66(-2.25%) |
Mar 29, 2022 | 29.11 | 29.50 | 28.64 | 29.18 | 265,037 | +0.34(+1.19%) |
Mar 28, 2022 | 28.57 | 28.84 | 28.14 | 28.83 | 221,471 | +0.08(+0.29%) |
Mar 25, 2022 | 28.28 | 28.82 | 28.15 | 28.75 | 192,328 | +0.57(+2.04%) |
Mar 24, 2022 | 28.33 | 28.53 | 27.96 | 28.18 | 149,144 | +0.04(+0.13%) |
Mar 23, 2022 | 28.80 | 28.80 | 28.08 | 28.14 | 241,084 | -0.81(-2.79%) |
Mar 22, 2022 | 29.05 | 29.47 | 28.88 | 28.94 | 168,061 | +0.11(+0.39%) |
Mar 21, 2022 | 29.59 | 29.76 | 28.60 | 28.83 | 245,479 | -0.51(-1.74%) |
Mar 18, 2022 | 29.19 | 29.50 | 28.37 | 29.34 | 1,089,199 | +0.24(+0.83%) |
Mar 17, 2022 | 29.45 | 29.45 | 28.96 | 29.10 | 209,346 | -0.64(-2.15%) |
Mar 16, 2022 | 29.32 | 29.97 | 29.21 | 29.74 | 284,714 | +0.45(+1.55%) |
Mar 15, 2022 | 29.60 | 29.76 | 29.02 | 29.29 | 221,832 | -0.12(-0.41%) |
Mar 14, 2022 | 29.88 | 30.01 | 29.23 | 29.41 | 293,468 | -0.10(-0.35%) |
Mar 11, 2022 | 29.41 | 29.85 | 29.41 | 29.51 | 206,310 | +0.25(+0.85%) |
Mar 10, 2022 | 28.81 | 29.32 | 28.57 | 29.26 | 189,467 | +0.26(+0.89%) |
Mar 09, 2022 | 29.04 | 29.35 | 28.55 | 29.00 | 230,508 | +0.56(+1.95%) |
Mar 08, 2022 | 28.52 | 29.08 | 28.36 | 28.44 | 340,546 | +0.09(+0.33%) |
Mar 07, 2022 | 28.67 | 28.89 | 28.24 | 28.35 | 255,156 | -0.48(-1.67%) |
Mar 04, 2022 | 28.78 | 29.01 | 28.52 | 28.83 | 243,522 | -0.48(-1.64%) |
Mar 03, 2022 | 29.35 | 29.52 | 28.98 | 29.31 | 189,968 | -0.03(-0.09%) |
Mar 02, 2022 | 28.30 | 29.52 | 28.30 | 29.34 | 214,511 | +1.18(+4.18%) |
Mar 01, 2022 | 28.88 | 29.01 | 27.72 | 28.17 | 509,617 | -1.01(-3.46%) |
Feb 28, 2022 | 29.12 | 29.44 | 28.76 | 29.18 | 230,912 | -0.34(-1.16%) |
Feb 25, 2022 | 28.64 | 29.61 | 29.05 | 29.52 | 260,187 | +0.97(+3.38%) |
Feb 24, 2022 | 27.91 | 28.65 | 27.59 | 28.55 | 277,376 | -0.15(-0.51%) |
Feb 23, 2022 | 29.58 | 29.71 | 28.59 | 28.70 | 165,606 | -0.68(-2.32%) |
Feb 22, 2022 | 29.52 | 29.73 | 29.24 | 29.38 | 218,649 | -0.11(-0.37%) |
Feb 18, 2022 | 29.49 | 0 | +0.24(+0.82%) | |||
Feb 17, 2022 | 29.81 | 30.13 | 29.15 | 29.25 | 186,658 | -0.81(-2.69%) |
Feb 16, 2022 | 29.94 | 30.43 | 29.91 | 30.06 | 148,362 | -0.17(-0.55%) |
Feb 15, 2022 | 30.08 | 30.60 | 29.88 | 30.23 | 150,237 | +0.35(+1.17%) |
Feb 14, 2022 | 29.96 | 30.27 | 29.72 | 29.88 | 277,255 | -0.05(-0.15%) |
Feb 11, 2022 | 29.76 | 30.38 | 29.62 | 29.92 | 202,236 | -0.01(-0.03%) |
Feb 10, 2022 | 30.02 | 30.52 | 29.71 | 29.93 | 270,937 | -0.14(-0.46%) |
Feb 09, 2022 | 30.68 | 30.68 | 29.94 | 30.07 | 197,199 | -0.61(-1.98%) |
Feb 08, 2022 | 30.40 | 30.76 | 30.25 | 30.68 | 167,359 | +0.53(+1.77%) |
Feb 07, 2022 | 30.10 | 30.26 | 29.72 | 30.14 | 193,707 | +0.09(+0.31%) |
Feb 04, 2022 | 29.78 | 30.25 | 29.50 | 30.05 | 216,475 | +0.47(+1.59%) |
Feb 03, 2022 | 29.72 | 29.45 | 29.58 | 215,512 | -0.17(-0.56%) | |
Feb 02, 2022 | 29.99 | 29.99 | 29.42 | 29.75 | 275,327 | -0.31(-1.04%) |
Feb 01, 2022 | 29.91 | 30.14 | 29.46 | 30.06 | 301,888 | +0.09(+0.31%) |
Jan 31, 2022 | 29.29 | 30.16 | 29.97 | 391,658 | +0.27(+0.90%) | |
Jan 28, 2022 | 29.61 | 30.15 | 28.76 | 29.70 | 334,880 | +0.06(+0.22%) |
Jan 27, 2022 | 30.12 | 30.96 | 29.33 | 29.64 | 302,073 | -0.38(-1.26%) |
Jan 26, 2022 | 29.78 | 31.11 | 29.16 | 30.02 | 352,392 | -0.99(-3.20%) |
Jan 25, 2022 | 30.66 | 31.48 | 30.06 | 31.01 | 290,437 | +0.01(+0.03%) |
Jan 24, 2022 | 29.98 | 31.12 | 29.57 | 31.00 | 357,173 | +0.75(+2.49%) |
Jan 21, 2022 | 30.27 | 31.15 | 30.02 | 30.25 | 407,977 | -0.18(-0.60%) |
Jan 20, 2022 | 31.23 | 31.70 | 30.36 | 30.43 | 169,493 | -0.93(-2.96%) |
Jan 19, 2022 | 32.18 | 32.18 | 31.30 | 31.36 | 247,618 | -0.65(-2.04%) |
Jan 18, 2022 | 32.09 | 32.38 | 31.42 | 32.01 | 273,500 | -0.41(-1.28%) |
Jan 14, 2022 | 32.43 | 0 | +0.37(+1.15%) | |||
Jan 13, 2022 | 32.05 | 32.47 | 31.77 | 32.06 | 175,700 | +0.05(+0.14%) |
Jan 12, 2022 | 31.89 | 32.13 | 31.69 | 32.01 | 295,994 | +0.13(+0.40%) |
Jan 11, 2022 | 32.22 | 32.22 | 31.48 | 31.88 | 379,163 | -0.35(-1.08%) |
Jan 10, 2022 | 32.08 | 32.47 | 31.72 | 32.23 | 274,762 | +0.00(+0.00%) |
Jan 07, 2022 | 32.15 | 32.43 | 31.39 | 32.23 | 187,567 | +0.09(+0.29%) |
Jan 06, 2022 | 31.55 | 32.32 | 31.46 | 32.14 | 376,456 | +1.01(+3.25%) |
Jan 05, 2022 | 31.26 | 31.65 | 30.85 | 31.13 | 218,605 | +0.00(+0.00%) |
Jan 04, 2022 | 30.72 | 31.52 | 30.36 | 31.13 | 198,854 | +0.70(+2.30%) |
Jan 03, 2022 | 30.43 | 30.89 | 29.89 | 30.43 | 209,076 | +0.57(+1.91%) |
Dec 31, 2021 | 29.81 | 30.03 | 29.43 | 29.86 | 130,341 | -0.02(-0.06%) |
Dec 30, 2021 | 29.84 | 30.19 | 29.42 | 29.88 | 187,589 | +0.06(+0.22%) |
Dec 29, 2021 | 29.95 | 30.10 | 29.68 | 29.81 | 136,523 | -0.10(-0.34%) |
Dec 28, 2021 | 29.88 | 30.27 | 29.87 | 29.91 | 161,660 | -0.08(-0.28%) |
Dec 27, 2021 | 29.48 | 30.02 | 29.26 | 30.00 | 190,179 | +0.52(+1.75%) |
Dec 23, 2021 | 29.59 | 29.88 | 29.39 | 29.48 | 171,909 | +0.14(+0.47%) |
Dec 22, 2021 | 29.10 | 29.48 | 28.94 | 29.34 | 235,491 | +0.10(+0.35%) |
Dec 21, 2021 | 29.16 | 29.63 | 28.97 | 29.24 | 264,411 | +0.50(+1.73%) |
Dec 20, 2021 | 29.22 | 29.52 | 28.25 | 28.75 | 338,763 | -0.90(-3.04%) |
Dec 17, 2021 | 29.90 | 30.23 | 28.93 | 29.65 | 1,683,097 | -0.29(-0.98%) |
Dec 16, 2021 | 29.84 | 30.35 | 29.66 | 29.94 | 563,933 | +0.52(+1.78%) |
Dec 15, 2021 | 29.63 | 30.17 | 29.13 | 29.42 | 820,215 | -0.02(-0.06%) |
Dec 14, 2021 | 29.02 | 29.82 | 28.87 | 29.44 | 547,748 | +0.43(+1.49%) |
Dec 13, 2021 | 29.25 | 29.32 | 28.77 | 29.00 | 223,988 | -0.39(-1.31%) |
Dec 10, 2021 | 29.58 | 29.58 | 29.05 | 29.39 | 162,381 | +0.05(+0.16%) |
Dec 09, 2021 | 29.43 | 29.71 | 29.25 | 29.34 | 189,037 | -0.43(-1.45%) |
Dec 08, 2021 | 29.53 | 29.97 | 29.47 | 29.78 | 213,101 | +0.38(+1.28%) |
Dec 07, 2021 | 30.16 | 30.35 | 29.19 | 29.40 | 212,170 | -0.47(-1.57%) |
Dec 06, 2021 | 29.31 | 30.34 | 29.10 | 29.87 | 316,264 | +1.01(+3.51%) |
Dec 03, 2021 | 29.45 | 29.45 | 28.52 | 28.86 | 371,299 | -0.52(-1.75%) |
Dec 02, 2021 | 28.32 | 29.55 | 28.14 | 29.37 | 348,095 | +1.30(+4.62%) |
Dec 01, 2021 | 28.87 | 29.36 | 28.05 | 28.07 | 238,462 | -0.08(-0.29%) |
Nov 30, 2021 | 28.41 | 28.87 | 28.02 | 28.16 | 350,144 | -0.63(-2.17%) |
Nov 29, 2021 | 29.29 | 29.89 | 28.63 | 28.78 | 283,249 | -0.05(-0.19%) |
Nov 26, 2021 | 29.73 | 29.77 | 28.34 | 28.84 | 238,741 | -1.37(-4.53%) |
Nov 24, 2021 | 30.55 | 30.83 | 30.20 | 30.21 | 120,741 | -0.53(-1.72%) |
Nov 23, 2021 | 30.65 | 30.88 | 30.56 | 30.73 | 178,341 | +0.43(+1.41%) |
Nov 22, 2021 | 30.25 | 31.00 | 30.23 | 30.31 | 249,686 | +0.41(+1.37%) |
Nov 19, 2021 | 29.90 | 30.88 | 29.69 | 29.90 | 180,368 | -0.32(-1.06%) |
Nov 18, 2021 | 30.36 | 30.33 | 30.16 | 30.22 | 204,045 | -0.08(-0.27%) |
Nov 17, 2021 | 30.97 | 30.97 | 29.95 | 30.30 | 295,782 | -0.29(-0.96%) |
Nov 16, 2021 | 30.86 | 30.86 | 30.44 | 30.59 | 264,868 | -0.32(-1.03%) |
Nov 15, 2021 | 30.98 | 31.04 | 30.62 | 30.91 | 268,022 | -0.01(-0.03%) |
Nov 12, 2021 | 31.23 | 31.23 | 30.69 | 30.92 | 168,325 | -0.26(-0.82%) |
Nov 11, 2021 | 30.93 | 31.37 | 30.73 | 31.18 | 207,605 | +0.32(+1.04%) |
Nov 10, 2021 | 30.90 | 30.86 | 134,404 | +0.05(+0.18%) | ||
Nov 09, 2021 | 30.61 | 31.02 | 30.54 | 30.80 | 196,505 | -0.03(-0.09%) |
Nov 08, 2021 | 30.52 | 31.06 | 30.52 | 30.83 | 116,389 | -0.05(-0.18%) |
Nov 05, 2021 | 30.72 | 31.24 | 30.63 | 30.88 | 240,383 | +0.46(+1.50%) |
Nov 04, 2021 | 30.90 | 30.90 | 30.00 | 30.43 | 202,935 | -0.47(-1.54%) |
Nov 03, 2021 | 29.67 | 31.06 | 29.67 | 30.90 | 248,095 | +1.07(+3.58%) |
Nov 02, 2021 | 30.16 | 30.26 | 29.81 | 29.83 | 196,740 | -0.33(-1.09%) |
Nov 01, 2021 | 29.24 | 30.22 | 29.05 | 30.16 | 288,833 | +1.11(+3.84%) |
Oct 29, 2021 | 29.12 | 29.36 | 28.90 | 29.05 | 270,822 | +0.04(+0.13%) |
Oct 28, 2021 | 28.41 | 29.74 | 28.38 | 29.01 | 258,611 | +0.68(+2.42%) |
Oct 27, 2021 | 30.59 | 30.59 | 28.09 | 28.33 | 376,431 | -2.29(-7.49%) |
Oct 26, 2021 | 31.05 | 30.55 | 30.62 | 182,178 | -0.34(-1.09%) | |
Oct 25, 2021 | 31.02 | 31.05 | 30.66 | 30.96 | 143,473 | +0.05(+0.15%) |
Oct 22, 2021 | 30.34 | 30.95 | 30.34 | 30.91 | 258,709 | +0.36(+1.17%) |
Oct 21, 2021 | 30.65 | 30.76 | 30.29 | 30.55 | 218,260 | -0.14(-0.45%) |
Oct 20, 2021 | 30.08 | 30.73 | 30.08 | 30.69 | 210,067 | +0.58(+1.91%) |
Oct 19, 2021 | 30.16 | 30.22 | 29.92 | 30.12 | 128,766 | +0.04(+0.12%) |
Oct 18, 2021 | 30.13 | 30.39 | 30.02 | 30.08 | 185,102 | -0.09(-0.30%) |
Oct 15, 2021 | 30.96 | 30.96 | 30.13 | 30.17 | 243,337 | -0.26(-0.87%) |
Oct 14, 2021 | 30.37 | 30.52 | 30.09 | 30.44 | 162,407 | +0.46(+1.52%) |
Oct 13, 2021 | 30.24 | 30.24 | 29.64 | 29.98 | 218,110 | -0.34(-1.11%) |
Oct 12, 2021 | 30.09 | 30.34 | 29.95 | 30.32 | 118,805 | +0.13(+0.42%) |
Oct 11, 2021 | 30.73 | 30.74 | 30.16 | 30.19 | 126,841 | -0.26(-0.87%) |
Oct 08, 2021 | 30.39 | 30.60 | 30.28 | 30.45 | 143,798 | +0.02(+0.06%) |
Oct 07, 2021 | 30.37 | 30.70 | 30.25 | 30.44 | 281,757 | +0.13(+0.42%) |
Oct 06, 2021 | 29.80 | 30.33 | 29.39 | 30.31 | 367,081 | +0.24(+0.79%) |
Oct 05, 2021 | 29.69 | 30.36 | 29.31 | 30.07 | 368,159 | -0.04(-0.12%) |
Oct 04, 2021 | 29.83 | 30.32 | 29.76 | 30.11 | 263,847 | +0.23(+0.76%) |
Oct 01, 2021 | 29.49 | 30.14 | 29.39 | 29.88 | 298,093 | +0.46(+1.55%) |
Sep 30, 2021 | 30.15 | 30.15 | 29.39 | 29.42 | 305,019 | -0.52(-1.74%) |
Sep 29, 2021 | 29.52 | 30.11 | 29.22 | 29.94 | 260,187 | +0.47(+1.61%) |
Sep 28, 2021 | 30.13 | 30.13 | 27.18 | 29.47 | 244,160 | -0.42(-1.41%) |
Sep 27, 2021 | 29.46 | 30.19 | 29.23 | 29.89 | 272,251 | +0.74(+2.54%) |
Sep 24, 2021 | 28.71 | 29.44 | 28.71 | 29.15 | 297,092 | +0.36(+1.24%) |
Sep 23, 2021 | 28.06 | 29.20 | 27.68 | 28.79 | 343,960 | +1.01(+3.65%) |
Sep 22, 2021 | 27.89 | 28.17 | 27.73 | 27.78 | 394,966 | +0.21(+0.76%) |
Sep 21, 2021 | 27.61 | 27.98 | 27.44 | 27.57 | 365,091 | +0.04(+0.13%) |
Sep 20, 2021 | 27.08 | 27.58 | 26.80 | 27.53 | 453,179 | -0.35(-1.24%) |
Sep 17, 2021 | 27.58 | 27.95 | 27.49 | 27.88 | 1,344,291 | +0.33(+1.19%) |
Sep 16, 2021 | 27.90 | 28.04 | 27.39 | 27.55 | 288,060 | -0.21(-0.76%) |
Sep 15, 2021 | 27.24 | 28.02 | 27.18 | 27.76 | 396,390 | +0.58(+2.15%) |
Sep 14, 2021 | 27.57 | 27.90 | 26.98 | 27.18 | 377,157 | -0.34(-1.23%) |
Sep 13, 2021 | 27.66 | 28.20 | 27.24 | 27.51 | 389,968 | +0.15(+0.53%) |
Sep 10, 2021 | 28.00 | 28.00 | 27.31 | 27.37 | 375,372 | -0.46(-1.64%) |
Sep 09, 2021 | 28.00 | 28.38 | 27.82 | 27.82 | 269,350 | -0.26(-0.91%) |
Sep 08, 2021 | 28.24 | 28.46 | 27.89 | 28.08 | 201,273 | -0.26(-0.90%) |
Sep 07, 2021 | 28.58 | 29.00 | 28.32 | 28.34 | 408,091 | -0.06(-0.23%) |
Sep 03, 2021 | 28.59 | 28.59 | 28.23 | 28.40 | 321,225 | -0.10(-0.35%) |
Sep 02, 2021 | 28.59 | 28.81 | 28.31 | 28.50 | 297,732 | -0.06(-0.22%) |
Sep 01, 2021 | 28.83 | 28.83 | 28.23 | 28.56 | 403,419 | -0.31(-1.08%) |
Aug 31, 2021 | 28.75 | 29.29 | 28.62 | 28.87 | 513,670 | +0.25(+0.86%) |
Aug 30, 2021 | 29.43 | 29.43 | 28.60 | 28.63 | 529,196 | -0.55(-1.89%) |
Aug 27, 2021 | 29.21 | 29.72 | 28.78 | 29.18 | 14,802,480 | +0.02(+0.06%) |
Aug 26, 2021 | 30.21 | 30.21 | 29.13 | 29.16 | 1,151,727 | -1.00(-3.31%) |
Aug 25, 2021 | 29.55 | 30.63 | 29.54 | 30.16 | 2,340,061 | +2.41(+8.69%) |
Aug 24, 2021 | 27.65 | 27.79 | 27.50 | 27.75 | 146,012 | +0.06(+0.23%) |
Aug 23, 2021 | 27.60 | 28.01 | 27.35 | 27.68 | 177,428 | +0.28(+1.03%) |
Aug 20, 2021 | 26.91 | 27.52 | 26.70 | 27.40 | 159,570 | +0.41(+1.51%) |
Aug 19, 2021 | 26.93 | 27.09 | 26.68 | 27.00 | 187,392 | -0.22(-0.80%) |
Aug 18, 2021 | 27.46 | 27.83 | 27.18 | 27.21 | 139,605 | -0.31(-1.12%) |
Aug 17, 2021 | 27.58 | 27.94 | 27.20 | 27.52 | 179,437 | -0.29(-1.04%) |
Aug 16, 2021 | 27.99 | 28.07 | 27.56 | 27.81 | 140,077 | -0.18(-0.65%) |
Aug 13, 2021 | 28.17 | 28.38 | 27.80 | 27.99 | 90,267 | -0.18(-0.64%) |
Aug 12, 2021 | 28.56 | 28.69 | 28.16 | 28.17 | 199,597 | -0.32(-1.11%) |
Aug 11, 2021 | 28.02 | 28.50 | 27.88 | 28.49 | 129,661 | +0.48(+1.72%) |
Aug 10, 2021 | 27.52 | 28.14 | 27.40 | 28.01 | 117,485 | +0.42(+1.51%) |
Aug 09, 2021 | 27.62 | 27.98 | 27.41 | 27.59 | 96,757 | -0.28(-1.01%) |
Aug 06, 2021 | 27.43 | 28.10 | 27.43 | 27.88 | 185,579 | +0.87(+3.22%) |
Aug 05, 2021 | 26.55 | 27.05 | 26.37 | 27.00 | 228,253 | +0.71(+2.69%) |
Aug 04, 2021 | 26.37 | 26.66 | 26.17 | 26.30 | 197,108 | -0.49(-1.83%) |
Aug 03, 2021 | 26.70 | 26.85 | 26.14 | 26.79 | 225,924 | +0.12(+0.44%) |
Aug 02, 2021 | 27.39 | 27.79 | 26.62 | 26.67 | 365,008 | -0.54(-2.00%) |
Jul 30, 2021 | 27.35 | 27.73 | 27.12 | 27.21 | 224,096 | -0.23(-0.83%) |
Jul 29, 2021 | 27.33 | 27.79 | 27.19 | 27.44 | 259,362 | +0.21(+0.77%) |
Jul 28, 2021 | 27.21 | 27.91 | 26.12 | 27.23 | 462,622 | -0.59(-2.12%) |
Jul 27, 2021 | 27.61 | 27.90 | 27.42 | 27.82 | 239,804 | +0.05(+0.20%) |
Jul 26, 2021 | 27.58 | 28.05 | 27.54 | 27.77 | 213,860 | +0.24(+0.89%) |
Jul 23, 2021 | 27.40 | 27.55 | 27.04 | 27.52 | 195,340 | +0.47(+1.74%) |
Jul 22, 2021 | 27.63 | 27.84 | 26.89 | 27.05 | 168,644 | -0.66(-2.39%) |
Jul 21, 2021 | 27.50 | 28.11 | 27.36 | 27.71 | 516,967 | +0.54(+2.00%) |
Jul 20, 2021 | 26.69 | 28.07 | 26.68 | 27.17 | 395,103 | +0.44(+1.66%) |
Jul 19, 2021 | 26.84 | 27.16 | 26.47 | 26.72 | 497,177 | -0.83(-3.03%) |
Jul 16, 2021 | 28.25 | 28.44 | 27.41 | 27.56 | 285,870 | -0.59(-2.09%) |
Jul 15, 2021 | 27.09 | 28.15 | 27.09 | 28.15 | 317,801 | +0.75(+2.75%) |
Jul 14, 2021 | 27.30 | 27.78 | 27.16 | 27.39 | 227,801 | +0.15(+0.57%) |
Jul 13, 2021 | 27.75 | 27.80 | 27.14 | 27.24 | 115,757 | -0.60(-2.15%) |
Jul 12, 2021 | 27.50 | 27.91 | 27.39 | 27.84 | 148,729 | +0.04(+0.13%) |
Jul 09, 2021 | 27.27 | 27.83 | 27.22 | 27.80 | 230,846 | +1.04(+3.90%) |
Jul 08, 2021 | 26.61 | 27.11 | 26.52 | 26.76 | 214,658 | -0.38(-1.40%) |
Jul 07, 2021 | 27.14 | 27.56 | 27.00 | 27.14 | 213,908 | -0.22(-0.80%) |
Jul 06, 2021 | 27.70 | 27.76 | 26.92 | 27.36 | 232,938 | -0.51(-1.82%) |
Jul 02, 2021 | 28.32 | 28.34 | 27.78 | 27.87 | 202,527 | -0.53(-1.88%) |
Jul 01, 2021 | 28.32 | 28.67 | 28.09 | 28.40 | 301,127 | +0.48(+1.72%) |
Jun 30, 2021 | 27.92 | 28.25 | 27.86 | 27.92 | 231,825 | -0.18(-0.65%) |
Jun 29, 2021 | 28.56 | 28.62 | 28.01 | 28.10 | 184,797 | -0.20(-0.70%) |
Jun 28, 2021 | 28.70 | 28.74 | 28.05 | 28.30 | 230,862 | -0.56(-1.95%) |
Jun 25, 2021 | 29.05 | 29.40 | 28.54 | 28.86 | 802,030 | -0.12(-0.41%) |
Jun 24, 2021 | 28.62 | 29.01 | 28.38 | 28.98 | 148,465 | +0.49(+1.72%) |
Jun 23, 2021 | 28.56 | 28.79 | 28.42 | 28.49 | 145,550 | +0.02(+0.06%) |
Jun 22, 2021 | 28.49 | 28.80 | 28.06 | 28.47 | 194,619 | -0.05(-0.16%) |
Jun 21, 2021 | 27.89 | 28.72 | 27.55 | 28.52 | 218,614 | +0.98(+3.55%) |
Jun 18, 2021 | 28.22 | 28.39 | 27.49 | 27.54 | 654,923 | -1.16(-4.04%) |
Jun 17, 2021 | 30.10 | 30.10 | 28.60 | 28.70 | 197,930 | -1.24(-4.15%) |
Jun 16, 2021 | 29.52 | 30.14 | 29.13 | 29.94 | 180,260 | +0.25(+0.85%) |
Jun 15, 2021 | 29.45 | 30.01 | 29.14 | 29.69 | 201,109 | +0.44(+1.52%) |
Jun 14, 2021 | 29.91 | 30.01 | 29.01 | 29.24 | 209,876 | -0.65(-2.18%) |
Jun 11, 2021 | 29.86 | 30.09 | 29.73 | 29.90 | 171,269 | +0.14(+0.46%) |
Jun 10, 2021 | 30.30 | 30.46 | 29.73 | 29.76 | 205,937 | -0.24(-0.79%) |
Jun 09, 2021 | 30.30 | 30.31 | 29.91 | 30.00 | 140,023 | -0.51(-1.66%) |
Jun 08, 2021 | 30.26 | 30.63 | 30.02 | 30.50 | 172,250 | +0.05(+0.15%) |
Jun 07, 2021 | 30.35 | 30.71 | 30.28 | 30.46 | 148,709 | +0.12(+0.39%) |
Jun 04, 2021 | 30.50 | 30.60 | 30.07 | 30.34 | 105,513 | -0.12(-0.39%) |
Jun 03, 2021 | 30.36 | 30.59 | 30.34 | 30.46 | 117,583 | +0.11(+0.36%) |
Jun 02, 2021 | 30.76 | 30.76 | 30.23 | 30.35 | 218,197 | -0.39(-1.27%) |