Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.03 | 33.03 | 31.98 | 32.01 | 74,507 | -0.31(-0.96%) |
May 27, 2022 | 31.76 | 32.46 | 31.51 | 32.32 | 50,436 | +0.75(+2.38%) |
May 26, 2022 | 31.68 | 31.84 | 31.12 | 31.57 | 24,225 | +0.41(+1.33%) |
May 25, 2022 | 30.31 | 31.30 | 30.31 | 31.16 | 27,523 | +0.77(+2.52%) |
May 24, 2022 | 30.29 | 31.07 | 30.08 | 30.39 | 13,852 | -0.14(-0.47%) |
May 23, 2022 | 30.85 | 30.85 | 30.29 | 30.54 | 21,431 | +0.13(+0.42%) |
May 20, 2022 | 30.29 | 30.44 | 29.70 | 30.41 | 34,218 | +0.48(+1.60%) |
May 19, 2022 | 29.24 | 30.37 | 29.24 | 29.93 | 36,799 | +0.29(+0.97%) |
May 18, 2022 | 30.37 | 30.59 | 29.48 | 29.64 | 16,566 | -0.61(-2.02%) |
May 17, 2022 | 30.09 | 30.40 | 29.75 | 30.25 | 25,606 | +0.68(+2.29%) |
May 16, 2022 | 29.07 | 30.07 | 29.07 | 29.58 | 18,545 | +0.64(+2.19%) |
May 13, 2022 | 28.17 | 29.13 | 28.17 | 28.94 | 71,113 | +1.23(+4.44%) |
May 12, 2022 | 28.64 | 28.64 | 27.58 | 27.71 | 121,402 | -0.96(-3.34%) |
May 11, 2022 | 29.40 | 30.43 | 28.64 | 28.67 | 27,622 | -0.22(-0.77%) |
May 10, 2022 | 29.52 | 30.00 | 28.28 | 28.89 | 22,924 | -0.37(-1.27%) |
May 09, 2022 | 31.14 | 31.14 | 29.16 | 29.26 | 39,487 | -2.26(-7.17%) |
May 06, 2022 | 31.29 | 31.82 | 30.52 | 31.52 | 7,014 | +0.37(+1.19%) |
May 05, 2022 | 32.37 | 32.59 | 31.05 | 31.15 | 38,797 | -0.91(-2.83%) |
May 04, 2022 | 31.25 | 32.28 | 31.11 | 32.06 | 48,044 | +1.12(+3.63%) |
May 03, 2022 | 29.70 | 30.97 | 29.70 | 30.94 | 31,135 | +1.10(+3.68%) |
May 02, 2022 | 30.18 | 30.37 | 29.27 | 29.84 | 31,536 | -0.31(-1.01%) |
Apr 29, 2022 | 31.28 | 31.28 | 30.15 | 30.15 | 19,561 | -1.08(-3.46%) |
Apr 28, 2022 | 30.34 | 31.26 | 29.99 | 31.23 | 56,300 | +1.06(+3.50%) |
Apr 27, 2022 | 30.00 | 30.41 | 29.86 | 30.17 | 9,420 | +0.31(+1.05%) |
Apr 26, 2022 | 29.70 | 30.43 | 29.70 | 29.86 | 12,442 | +0.02(+0.08%) |
Apr 25, 2022 | 30.53 | 30.53 | 28.88 | 29.83 | 38,267 | -1.27(-4.08%) |
Apr 22, 2022 | 32.09 | 32.36 | 31.06 | 31.10 | 14,137 | -1.16(-3.58%) |
Apr 21, 2022 | 33.33 | 33.50 | 32.26 | 32.26 | 21,618 | -1.00(-3.00%) |
Apr 20, 2022 | 32.69 | 33.33 | 32.58 | 33.26 | 11,255 | +0.75(+2.31%) |
Apr 19, 2022 | 32.25 | 32.65 | 32.25 | 32.51 | 12,268 | +0.26(+0.79%) |
Apr 18, 2022 | 32.07 | 32.52 | 32.07 | 32.25 | 15,855 | +0.23(+0.72%) |
Apr 14, 2022 | 31.86 | 32.28 | 31.85 | 32.02 | 9,071 | +0.19(+0.60%) |
Apr 13, 2022 | 31.84 | 32.13 | 31.64 | 31.83 | 13,439 | +0.22(+0.70%) |
Apr 12, 2022 | 31.37 | 31.94 | 31.37 | 31.61 | 10,535 | +0.42(+1.35%) |
Apr 11, 2022 | 31.64 | 31.79 | 31.19 | 31.19 | 20,814 | -0.61(-1.92%) |
Apr 08, 2022 | 31.62 | 31.80 | 31.55 | 31.80 | 7,353 | +0.26(+0.81%) |
Apr 07, 2022 | 31.34 | 31.66 | 30.90 | 31.54 | 12,672 | +0.31(+0.98%) |
Apr 06, 2022 | 31.41 | 31.50 | 31.07 | 31.24 | 11,813 | +0.01(+0.03%) |
Apr 05, 2022 | 31.69 | 32.05 | 31.23 | 31.23 | 13,888 | -0.72(-2.25%) |
Apr 04, 2022 | 31.78 | 32.22 | 31.48 | 31.94 | 8,530 | +0.22(+0.70%) |
Apr 01, 2022 | 31.53 | 31.85 | 31.53 | 31.72 | 13,976 | +0.40(+1.26%) |
Mar 31, 2022 | 31.23 | 31.66 | 31.23 | 31.33 | 22,495 | +0.12(+0.37%) |
Mar 30, 2022 | 30.94 | 31.34 | 30.93 | 31.21 | 14,888 | +0.31(+0.99%) |
Mar 29, 2022 | 30.43 | 30.91 | 30.19 | 30.91 | 13,354 | +0.27(+0.89%) |
Mar 28, 2022 | 30.77 | 30.77 | 30.31 | 30.63 | 27,939 | -0.14(-0.46%) |
Mar 25, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 7,490 | +0.36(+1.19%) |
Mar 24, 2022 | 29.96 | 30.41 | 29.94 | 30.41 | 9,659 | +0.59(+1.99%) |
Mar 23, 2022 | 29.66 | 30.05 | 29.66 | 29.82 | 14,689 | +0.32(+1.09%) |
Mar 22, 2022 | 29.45 | 29.52 | 29.34 | 29.49 | 10,913 | +0.11(+0.36%) |
Mar 21, 2022 | 28.90 | 29.44 | 28.90 | 29.39 | 6,666 | +0.64(+2.21%) |
Mar 18, 2022 | 28.67 | 28.79 | 28.45 | 28.75 | 5,842 | +0.08(+0.29%) |
Mar 17, 2022 | 28.09 | 28.72 | 28.09 | 28.67 | 8,747 | +0.87(+3.15%) |
Mar 16, 2022 | 27.79 | 28.13 | 27.55 | 27.79 | 16,226 | +0.13(+0.48%) |
Mar 15, 2022 | 27.00 | 27.80 | 27.00 | 27.66 | 16,033 | -0.09(-0.33%) |
Mar 14, 2022 | 28.83 | 29.11 | 27.59 | 27.75 | 22,132 | -1.25(-4.32%) |
Mar 11, 2022 | 29.40 | 29.85 | 28.94 | 29.01 | 10,750 | -0.44(-1.48%) |
Mar 10, 2022 | 28.97 | 29.63 | 28.91 | 29.44 | 28,642 | +0.54(+1.88%) |
Mar 09, 2022 | 29.35 | 29.68 | 28.84 | 28.90 | 38,687 | -0.84(-2.83%) |
Mar 08, 2022 | 30.15 | 30.79 | 29.63 | 29.74 | 53,470 | -0.01(-0.03%) |
Mar 07, 2022 | 30.33 | 30.69 | 29.59 | 29.75 | 14,966 | -0.33(-1.10%) |
Mar 04, 2022 | 29.87 | 30.10 | 29.51 | 30.08 | 11,314 | +0.26(+0.86%) |
Mar 03, 2022 | 29.79 | 30.34 | 29.54 | 29.82 | 29,993 | -0.02(-0.06%) |
Mar 02, 2022 | 29.10 | 30.12 | 29.10 | 29.84 | 28,406 | +1.01(+3.49%) |
Mar 01, 2022 | 28.93 | 29.40 | 28.48 | 28.83 | 26,251 | +0.12(+0.40%) |
Feb 28, 2022 | 28.05 | 28.72 | 27.82 | 28.72 | 30,899 | +1.05(+3.79%) |
Feb 25, 2022 | 26.89 | 27.91 | 27.37 | 27.67 | 23,181 | +0.78(+2.88%) |
Feb 24, 2022 | 27.11 | 27.11 | 26.25 | 26.90 | 35,810 | +0.21(+0.80%) |
Feb 23, 2022 | 26.77 | 27.27 | 26.51 | 26.68 | 24,143 | +0.02(+0.09%) |
Feb 22, 2022 | 27.55 | 27.55 | 26.41 | 26.66 | 16,686 | -0.75(-2.74%) |
Feb 18, 2022 | 27.41 | 0 | -0.29(-1.04%) | |||
Feb 17, 2022 | 27.65 | 27.78 | 27.50 | 27.70 | 22,427 | +0.00(+0.00%) |
Feb 16, 2022 | 27.54 | 27.98 | 27.46 | 27.70 | 40,441 | +0.08(+0.29%) |
Feb 15, 2022 | 27.65 | 27.65 | 27.36 | 27.62 | 28,568 | -0.12(-0.44%) |
Feb 14, 2022 | 28.34 | 28.34 | 27.65 | 27.74 | 14,955 | -0.64(-2.25%) |
Feb 11, 2022 | 27.79 | 28.42 | 27.79 | 28.37 | 16,374 | +0.69(+2.48%) |
Feb 10, 2022 | 27.87 | 28.33 | 27.59 | 27.69 | 36,296 | -0.27(-0.95%) |
Feb 09, 2022 | 27.57 | 28.12 | 27.57 | 27.95 | 18,853 | +0.38(+1.37%) |
Feb 08, 2022 | 27.87 | 27.87 | 27.27 | 27.57 | 52,410 | -0.33(-1.19%) |
Feb 07, 2022 | 28.19 | 28.22 | 27.68 | 27.91 | 58,860 | -0.27(-0.97%) |
Feb 04, 2022 | 28.26 | 28.53 | 27.61 | 28.18 | 27,339 | +0.03(+0.11%) |
Feb 03, 2022 | 28.24 | 28.34 | 27.88 | 28.15 | 18,499 | -0.29(-1.02%) |
Feb 02, 2022 | 28.23 | 28.45 | 27.89 | 28.44 | 63,600 | +0.20(+0.71%) |
Feb 01, 2022 | 27.42 | 28.41 | 27.42 | 28.24 | 61,952 | +0.81(+2.94%) |
Jan 31, 2022 | 26.79 | 27.55 | 27.43 | 23,682 | +0.64(+2.38%) | |
Jan 28, 2022 | 26.70 | 26.79 | 26.24 | 26.79 | 28,443 | +0.15(+0.54%) |
Jan 27, 2022 | 26.83 | 27.16 | 26.36 | 26.65 | 8,774 | +0.10(+0.36%) |
Jan 26, 2022 | 27.02 | 27.22 | 26.24 | 26.55 | 23,922 | +0.17(+0.64%) |
Jan 25, 2022 | 25.52 | 26.51 | 25.27 | 26.38 | 20,975 | +0.63(+2.44%) |
Jan 24, 2022 | 25.28 | 25.87 | 24.53 | 25.75 | 45,054 | -0.13(-0.50%) |
Jan 21, 2022 | 26.43 | 26.58 | 25.73 | 25.88 | 47,329 | -0.77(-2.88%) |
Jan 20, 2022 | 27.16 | 27.62 | 26.65 | 26.65 | 75,469 | -0.49(-1.81%) |
Jan 19, 2022 | 27.26 | 27.74 | 27.14 | 27.14 | 65,658 | +0.10(+0.36%) |
Jan 18, 2022 | 27.19 | 27.27 | 26.85 | 27.04 | 41,550 | -0.01(-0.03%) |
Jan 14, 2022 | 27.05 | 0 | +0.35(+1.33%) | |||
Jan 13, 2022 | 26.73 | 26.97 | 26.62 | 26.70 | 28,771 | +0.03(+0.12%) |
Jan 12, 2022 | 26.57 | 26.83 | 26.53 | 26.66 | 19,297 | +0.23(+0.85%) |
Jan 11, 2022 | 25.80 | 26.48 | 25.80 | 26.44 | 17,244 | +0.65(+2.50%) |
Jan 10, 2022 | 26.05 | 26.20 | 25.67 | 25.79 | 19,669 | -0.23(-0.87%) |
Jan 07, 2022 | 25.94 | 26.17 | 25.87 | 26.02 | 14,216 | +0.25(+0.97%) |
Jan 06, 2022 | 25.96 | 26.15 | 25.66 | 25.77 | 40,587 | +0.06(+0.25%) |
Jan 05, 2022 | 26.17 | 26.40 | 25.66 | 25.70 | 22,497 | -0.30(-1.15%) |
Jan 04, 2022 | 25.74 | 26.20 | 25.69 | 26.00 | 20,536 | +0.49(+1.93%) |
Jan 03, 2022 | 24.78 | 25.57 | 24.64 | 25.51 | 27,380 | +0.92(+3.74%) |
Dec 31, 2021 | 24.47 | 24.74 | 24.29 | 24.59 | 36,872 | +0.12(+0.49%) |
Dec 30, 2021 | 24.51 | 24.68 | 24.23 | 24.47 | 55,932 | -0.03(-0.13%) |
Dec 29, 2021 | 24.59 | 24.59 | 24.29 | 24.50 | 26,340 | -0.10(-0.43%) |
Dec 28, 2021 | 24.40 | 24.64 | 24.25 | 24.61 | 38,085 | +0.26(+1.06%) |
Dec 27, 2021 | 23.86 | 24.43 | 23.86 | 24.35 | 47,066 | +0.44(+1.86%) |
Dec 23, 2021 | 23.82 | 23.99 | 23.77 | 23.91 | 53,718 | +0.20(+0.85%) |
Dec 22, 2021 | 23.84 | 23.90 | 23.56 | 23.70 | 35,157 | +0.03(+0.14%) |
Dec 21, 2021 | 23.21 | 24.14 | 23.17 | 23.67 | 36,022 | +0.60(+2.59%) |
Dec 20, 2021 | 23.61 | 23.61 | 22.76 | 23.07 | 36,735 | -0.79(-3.31%) |
Dec 17, 2021 | 23.99 | 23.99 | 23.46 | 23.86 | 24,671 | -0.15(-0.64%) |
Dec 16, 2021 | 24.19 | 24.57 | 23.81 | 24.02 | 21,652 | -0.05(-0.20%) |
Dec 15, 2021 | 23.96 | 24.09 | 23.46 | 24.07 | 35,872 | +0.10(+0.44%) |
Dec 14, 2021 | 23.83 | 24.39 | 23.62 | 23.96 | 51,052 | -0.14(-0.57%) |
Dec 13, 2021 | 24.85 | 24.99 | 24.07 | 24.10 | 24,997 | -0.80(-3.21%) |
Dec 10, 2021 | 25.08 | 25.08 | 24.46 | 24.90 | 23,779 | -0.03(-0.13%) |
Dec 09, 2021 | 25.28 | 25.28 | 24.80 | 24.93 | 16,416 | -0.34(-1.34%) |
Dec 08, 2021 | 25.16 | 25.48 | 25.07 | 25.27 | 112,436 | +0.33(+1.33%) |
Dec 07, 2021 | 24.16 | 24.96 | 24.16 | 24.94 | 83,642 | +1.02(+4.25%) |
Dec 06, 2021 | 23.72 | 24.16 | 23.63 | 23.92 | 35,599 | +0.27(+1.13%) |
Dec 03, 2021 | 24.24 | 24.52 | 23.60 | 23.66 | 31,671 | -0.30(-1.25%) |
Dec 02, 2021 | 23.76 | 24.36 | 23.75 | 23.95 | 55,544 | +0.19(+0.78%) |
Dec 01, 2021 | 24.69 | 25.32 | 23.75 | 23.77 | 41,414 | -0.68(-2.77%) |
Nov 30, 2021 | 25.07 | 25.07 | 24.00 | 24.45 | 35,854 | -0.75(-2.98%) |
Nov 29, 2021 | 25.88 | 25.88 | 25.16 | 25.20 | 36,501 | -0.32(-1.26%) |
Nov 26, 2021 | 25.73 | 25.85 | 25.00 | 25.52 | 34,061 | -0.90(-3.42%) |
Nov 24, 2021 | 25.87 | 26.49 | 25.87 | 26.42 | 27,482 | +0.36(+1.39%) |
Nov 23, 2021 | 25.62 | 26.24 | 25.62 | 26.06 | 74,297 | +0.51(+1.99%) |
Nov 22, 2021 | 25.46 | 25.66 | 25.36 | 25.55 | 66,857 | +0.27(+1.08%) |
Nov 19, 2021 | 26.01 | 26.01 | 25.27 | 25.28 | 34,320 | -0.71(-2.74%) |
Nov 18, 2021 | 26.23 | 26.01 | 25.98 | 25.99 | 38,291 | -0.23(-0.88%) |
Nov 17, 2021 | 26.71 | 26.79 | 26.04 | 26.22 | 25,543 | -0.52(-1.95%) |
Nov 16, 2021 | 26.58 | 26.82 | 26.42 | 26.74 | 48,159 | +0.14(+0.54%) |
Nov 15, 2021 | 26.52 | 26.67 | 26.42 | 26.60 | 59,294 | +0.15(+0.57%) |
Nov 12, 2021 | 26.54 | 26.57 | 26.42 | 26.45 | 24,938 | -0.05(-0.18%) |
Nov 11, 2021 | 26.07 | 26.63 | 26.07 | 26.50 | 28,945 | +0.48(+1.83%) |
Nov 10, 2021 | 26.28 | 26.02 | 65,156 | -0.16(-0.61%) | ||
Nov 09, 2021 | 26.19 | 26.26 | 26.01 | 26.18 | 37,801 | +0.06(+0.24%) |
Nov 08, 2021 | 25.66 | 26.22 | 25.66 | 26.12 | 42,250 | +0.46(+1.79%) |
Nov 05, 2021 | 25.80 | 25.80 | 25.63 | 25.66 | 38,259 | +0.02(+0.06%) |
Nov 04, 2021 | 26.13 | 26.14 | 25.43 | 25.64 | 54,821 | -0.29(-1.10%) |
Nov 03, 2021 | 25.84 | 26.11 | 25.77 | 25.93 | 57,922 | -0.13(-0.52%) |
Nov 02, 2021 | 26.16 | 26.28 | 25.90 | 26.06 | 24,558 | -0.06(-0.24%) |
Nov 01, 2021 | 25.62 | 26.34 | 25.51 | 26.12 | 110,597 | +0.61(+2.39%) |
Oct 29, 2021 | 25.92 | 25.97 | 25.42 | 25.51 | 87,184 | -0.32(-1.26%) |
Oct 28, 2021 | 25.83 | 25.97 | 25.63 | 25.84 | 55,802 | +0.00(+0.00%) |
Oct 27, 2021 | 25.97 | 26.16 | 25.78 | 25.84 | 37,059 | -0.21(-0.82%) |
Oct 26, 2021 | 26.38 | 26.05 | 26.05 | 15,256 | -0.20(-0.75%) | |
Oct 25, 2021 | 26.31 | 26.46 | 26.07 | 26.25 | 35,457 | +0.15(+0.58%) |
Oct 22, 2021 | 26.11 | 26.33 | 25.85 | 26.10 | 45,764 | -0.06(-0.21%) |
Oct 21, 2021 | 26.74 | 26.77 | 25.86 | 26.16 | 36,209 | -0.60(-2.25%) |
Oct 20, 2021 | 26.35 | 26.81 | 26.26 | 26.76 | 43,178 | +0.34(+1.29%) |
Oct 19, 2021 | 26.39 | 26.42 | 26.20 | 26.42 | 55,632 | +0.36(+1.37%) |
Oct 18, 2021 | 25.98 | 26.32 | 25.98 | 26.06 | 58,808 | +0.25(+0.98%) |
Oct 15, 2021 | 25.91 | 26.20 | 25.81 | 25.81 | 63,401 | +0.18(+0.71%) |
Oct 14, 2021 | 25.07 | 25.68 | 25.07 | 25.62 | 69,500 | +0.56(+2.24%) |
Oct 13, 2021 | 24.79 | 25.11 | 24.58 | 25.06 | 47,794 | +0.32(+1.28%) |
Oct 12, 2021 | 24.62 | 24.88 | 24.62 | 24.75 | 35,830 | +0.23(+0.94%) |
Oct 11, 2021 | 24.36 | 24.79 | 24.36 | 24.52 | 72,328 | +0.29(+1.21%) |
Oct 08, 2021 | 23.90 | 24.25 | 23.89 | 24.22 | 47,550 | +0.44(+1.87%) |
Oct 07, 2021 | 23.33 | 23.86 | 23.33 | 23.78 | 23,750 | +0.48(+2.07%) |
Oct 06, 2021 | 23.57 | 23.57 | 23.15 | 23.30 | 21,899 | -0.40(-1.67%) |
Oct 05, 2021 | 23.92 | 24.20 | 23.53 | 23.69 | 31,965 | -0.04(-0.17%) |
Oct 04, 2021 | 23.53 | 24.09 | 23.53 | 23.73 | 47,135 | +0.35(+1.49%) |
Oct 01, 2021 | 23.03 | 23.44 | 23.03 | 23.38 | 30,927 | +0.51(+2.25%) |
Sep 30, 2021 | 23.53 | 23.75 | 22.84 | 22.87 | 52,356 | -0.73(-3.09%) |
Sep 29, 2021 | 23.27 | 23.60 | 23.00 | 23.60 | 38,191 | +0.45(+1.95%) |
Sep 28, 2021 | 23.65 | 23.73 | 22.79 | 23.15 | 26,838 | -0.32(-1.38%) |
Sep 27, 2021 | 22.99 | 23.67 | 22.99 | 23.47 | 45,464 | +0.55(+2.38%) |
Sep 24, 2021 | 22.84 | 23.11 | 22.74 | 22.92 | 19,547 | +0.09(+0.38%) |
Sep 23, 2021 | 22.58 | 23.15 | 22.58 | 22.84 | 13,856 | +0.42(+1.87%) |
Sep 22, 2021 | 22.11 | 22.77 | 22.05 | 22.42 | 19,086 | +0.52(+2.37%) |
Sep 21, 2021 | 22.12 | 22.12 | 21.59 | 21.90 | 36,191 | +0.19(+0.86%) |
Sep 20, 2021 | 22.20 | 22.20 | 21.49 | 21.71 | 31,215 | -0.99(-4.36%) |
Sep 17, 2021 | 23.03 | 23.03 | 22.70 | 22.70 | 12,015 | -0.31(-1.34%) |
Sep 16, 2021 | 23.11 | 23.16 | 22.94 | 23.01 | 12,388 | -0.15(-0.65%) |
Sep 15, 2021 | 22.97 | 23.23 | 22.96 | 23.16 | 15,679 | +0.32(+1.42%) |
Sep 14, 2021 | 23.18 | 23.18 | 22.71 | 22.84 | 15,127 | -0.25(-1.06%) |
Sep 13, 2021 | 22.92 | 23.14 | 22.88 | 23.08 | 18,395 | +0.33(+1.46%) |
Sep 10, 2021 | 23.07 | 23.07 | 22.70 | 22.75 | 15,198 | -0.14(-0.62%) |
Sep 09, 2021 | 22.81 | 22.97 | 22.68 | 22.89 | 12,624 | +0.06(+0.24%) |
Sep 08, 2021 | 23.03 | 23.21 | 22.57 | 22.84 | 20,849 | -0.19(-0.83%) |
Sep 07, 2021 | 23.15 | 23.25 | 23.00 | 23.03 | 20,315 | -0.27(-1.16%) |
Sep 03, 2021 | 23.35 | 23.41 | 23.14 | 23.30 | 12,955 | +0.02(+0.07%) |
Sep 02, 2021 | 22.97 | 23.35 | 22.89 | 23.28 | 40,872 | +0.41(+1.80%) |
Sep 01, 2021 | 22.68 | 22.91 | 22.68 | 22.87 | 21,445 | +0.25(+1.12%) |
Aug 31, 2021 | 22.79 | 22.79 | 22.49 | 22.61 | 24,659 | -0.08(-0.35%) |
Aug 30, 2021 | 23.07 | 23.07 | 22.65 | 22.69 | 41,444 | -0.18(-0.80%) |
Aug 27, 2021 | 22.31 | 23.00 | 22.31 | 22.88 | 21,927 | +0.63(+2.81%) |
Aug 26, 2021 | 22.61 | 22.61 | 22.21 | 22.25 | 20,567 | -0.41(-1.82%) |
Aug 25, 2021 | 22.24 | 22.84 | 22.24 | 22.66 | 25,728 | +0.36(+1.63%) |
Aug 24, 2021 | 22.22 | 22.46 | 22.15 | 22.30 | 32,234 | +0.19(+0.86%) |
Aug 23, 2021 | 22.08 | 22.20 | 21.96 | 22.11 | 20,110 | +0.55(+2.55%) |
Aug 20, 2021 | 21.30 | 21.76 | 21.21 | 21.56 | 16,122 | +0.26(+1.21%) |
Aug 19, 2021 | 21.72 | 21.72 | 21.07 | 21.30 | 24,388 | -0.71(-3.23%) |
Aug 18, 2021 | 22.40 | 22.40 | 21.96 | 22.01 | 31,361 | -0.32(-1.43%) |
Aug 17, 2021 | 22.40 | 22.57 | 22.07 | 22.33 | 26,492 | -0.18(-0.80%) |
Aug 16, 2021 | 22.55 | 22.60 | 22.34 | 22.51 | 18,001 | -0.16(-0.72%) |
Aug 13, 2021 | 22.84 | 22.84 | 22.63 | 22.67 | 24,799 | -0.13(-0.58%) |
Aug 12, 2021 | 22.39 | 22.81 | 22.17 | 22.81 | 24,817 | +0.33(+1.46%) |
Aug 11, 2021 | 22.14 | 22.51 | 22.06 | 22.48 | 33,147 | +0.34(+1.55%) |
Aug 10, 2021 | 21.64 | 22.24 | 21.64 | 22.14 | 16,697 | +0.58(+2.68%) |
Aug 09, 2021 | 21.53 | 21.68 | 21.44 | 21.56 | 39,693 | -0.27(-1.22%) |
Aug 06, 2021 | 21.79 | 21.89 | 21.74 | 21.82 | 28,083 | +0.13(+0.61%) |
Aug 05, 2021 | 21.63 | 22.07 | 21.57 | 21.69 | 39,475 | +0.12(+0.54%) |
Aug 04, 2021 | 21.79 | 22.02 | 21.53 | 21.57 | 26,480 | -0.39(-1.78%) |
Aug 03, 2021 | 21.74 | 21.96 | 21.41 | 21.96 | 19,022 | +0.12(+0.57%) |
Aug 02, 2021 | 22.08 | 22.43 | 21.79 | 21.84 | 16,464 | -0.24(-1.10%) |
Jul 30, 2021 | 22.31 | 22.40 | 21.96 | 22.08 | 21,886 | -0.30(-1.33%) |
Jul 29, 2021 | 22.39 | 22.49 | 22.13 | 22.38 | 22,697 | +0.07(+0.32%) |
Jul 28, 2021 | 21.92 | 22.42 | 21.75 | 22.31 | 30,733 | +0.39(+1.78%) |
Jul 27, 2021 | 22.35 | 22.35 | 21.80 | 21.92 | 14,896 | -0.46(-2.06%) |
Jul 26, 2021 | 21.71 | 22.38 | 21.71 | 22.38 | 23,192 | +0.63(+2.91%) |
Jul 23, 2021 | 22.10 | 22.14 | 21.55 | 21.74 | 11,200 | -0.09(-0.39%) |
Jul 22, 2021 | 21.91 | 22.01 | 21.54 | 21.83 | 24,575 | +0.03(+0.14%) |
Jul 21, 2021 | 21.67 | 22.19 | 21.67 | 21.80 | 37,021 | +0.40(+1.86%) |
Jul 20, 2021 | 20.67 | 21.47 | 20.58 | 21.40 | 34,455 | +0.73(+3.55%) |
Jul 19, 2021 | 21.17 | 21.52 | 20.14 | 20.67 | 76,530 | -0.95(-4.41%) |
Jul 16, 2021 | 22.03 | 22.10 | 21.53 | 21.62 | 33,007 | -0.44(-1.98%) |
Jul 15, 2021 | 22.24 | 22.42 | 21.84 | 22.06 | 51,537 | -0.36(-1.60%) |
Jul 14, 2021 | 22.79 | 22.96 | 22.31 | 22.42 | 64,963 | -0.35(-1.54%) |
Jul 13, 2021 | 23.06 | 23.10 | 22.76 | 22.77 | 25,296 | -0.45(-1.92%) |
Jul 12, 2021 | 23.22 | 23.31 | 23.03 | 23.21 | 30,055 | -0.06(-0.27%) |
Jul 09, 2021 | 23.02 | 23.42 | 23.02 | 23.28 | 35,050 | +0.54(+2.37%) |
Jul 08, 2021 | 22.70 | 23.10 | 22.22 | 22.74 | 68,232 | -0.32(-1.39%) |
Jul 07, 2021 | 23.46 | 23.67 | 23.00 | 23.06 | 34,417 | -0.44(-1.87%) |
Jul 06, 2021 | 23.85 | 23.85 | 23.25 | 23.50 | 24,786 | -0.30(-1.27%) |
Jul 02, 2021 | 23.78 | 23.82 | 23.60 | 23.80 | 18,094 | +0.14(+0.59%) |
Jul 01, 2021 | 23.67 | 23.80 | 23.55 | 23.66 | 38,763 | +0.29(+1.24%) |
Jun 30, 2021 | 22.90 | 23.43 | 22.90 | 23.37 | 13,201 | +0.45(+1.98%) |
Jun 29, 2021 | 22.99 | 23.10 | 22.84 | 22.92 | 44,342 | +0.08(+0.34%) |
Jun 28, 2021 | 23.49 | 23.49 | 22.46 | 22.84 | 33,733 | -0.58(-2.47%) |
Jun 25, 2021 | 23.43 | 23.55 | 23.31 | 23.42 | 24,242 | -0.05(-0.23%) |
Jun 24, 2021 | 23.64 | 23.64 | 23.25 | 23.47 | 47,222 | -0.22(-0.92%) |
Jun 23, 2021 | 23.64 | 23.92 | 23.61 | 23.69 | 24,042 | +0.07(+0.30%) |
Jun 22, 2021 | 23.97 | 23.97 | 23.51 | 23.62 | 50,679 | -0.35(-1.47%) |
Jun 21, 2021 | 23.33 | 24.03 | 23.33 | 23.97 | 56,745 | +0.74(+3.19%) |
Jun 18, 2021 | 23.60 | 23.60 | 23.15 | 23.23 | 70,994 | -0.66(-2.75%) |
Jun 17, 2021 | 24.85 | 24.85 | 23.47 | 23.88 | 37,991 | -1.02(-4.08%) |
Jun 16, 2021 | 24.76 | 25.06 | 24.74 | 24.90 | 44,808 | +0.16(+0.63%) |
Jun 15, 2021 | 24.94 | 24.95 | 24.49 | 24.74 | 38,652 | -0.22(-0.88%) |
Jun 14, 2021 | 24.85 | 25.11 | 24.76 | 24.96 | 17,188 | +0.20(+0.82%) |
Jun 11, 2021 | 24.51 | 24.88 | 24.51 | 24.76 | 22,053 | +0.34(+1.41%) |
Jun 10, 2021 | 24.17 | 24.59 | 24.17 | 24.42 | 18,934 | +0.34(+1.39%) |
Jun 09, 2021 | 24.16 | 24.32 | 24.02 | 24.08 | 30,754 | +0.11(+0.46%) |
Jun 08, 2021 | 24.03 | 24.06 | 23.87 | 23.97 | 48,097 | +0.04(+0.16%) |
Jun 07, 2021 | 23.50 | 24.06 | 23.50 | 23.93 | 41,810 | +0.43(+1.83%) |
Jun 04, 2021 | 23.41 | 23.63 | 23.37 | 23.50 | 32,471 | +0.11(+0.47%) |
Jun 03, 2021 | 23.30 | 23.47 | 23.13 | 23.39 | 18,432 | +0.11(+0.47%) |
Jun 02, 2021 | 23.11 | 23.39 | 23.08 | 23.28 | 20,762 | +0.26(+1.12%) |