Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 30.62 | 31.28 | 30.21 | 31.14 | 123,699 | +0.30(+0.97%) |
Jun 29, 2022 | 32.53 | 32.54 | 30.62 | 30.84 | 120,528 | -1.61(-4.96%) |
Jun 28, 2022 | 33.35 | 34.21 | 32.41 | 32.45 | 123,445 | -0.55(-1.67%) |
Jun 27, 2022 | 32.97 | 33.34 | 32.76 | 33.00 | 118,749 | +0.31(+0.95%) |
Jun 24, 2022 | 31.59 | 32.80 | 31.39 | 32.69 | 340,017 | +1.29(+4.11%) |
Jun 23, 2022 | 32.03 | 32.37 | 31.20 | 31.40 | 91,921 | -0.49(-1.54%) |
Jun 22, 2022 | 31.91 | 32.31 | 31.80 | 31.89 | 85,752 | -0.49(-1.51%) |
Jun 21, 2022 | 32.47 | 33.03 | 31.56 | 32.38 | 95,325 | +0.99(+3.15%) |
Jun 17, 2022 | 31.71 | 31.98 | 31.12 | 31.39 | 483,941 | -0.38(-1.20%) |
Jun 16, 2022 | 33.91 | 33.91 | 31.65 | 31.77 | 156,037 | -2.80(-8.10%) |
Jun 15, 2022 | 34.50 | 35.05 | 34.03 | 34.57 | 99,516 | +0.27(+0.79%) |
Jun 14, 2022 | 34.13 | 34.65 | 34.00 | 34.30 | 98,234 | +0.17(+0.50%) |
Jun 13, 2022 | 35.87 | 36.16 | 34.05 | 34.13 | 120,233 | -2.54(-6.93%) |
Jun 10, 2022 | 37.07 | 37.52 | 36.57 | 36.67 | 104,714 | -0.74(-1.98%) |
Jun 09, 2022 | 38.07 | 38.39 | 37.02 | 37.41 | 138,451 | -0.92(-2.40%) |
Jun 08, 2022 | 39.05 | 39.55 | 38.24 | 38.33 | 111,246 | -1.04(-2.64%) |
Jun 07, 2022 | 39.54 | 39.99 | 38.58 | 39.37 | 170,954 | -0.03(-0.08%) |
Jun 06, 2022 | 39.08 | 39.42 | 38.58 | 39.40 | 166,014 | +0.73(+1.89%) |
Jun 03, 2022 | 39.26 | 39.26 | 38.19 | 38.67 | 100,073 | -0.67(-1.70%) |
Jun 02, 2022 | 38.87 | 39.75 | 38.47 | 39.34 | 79,173 | +0.61(+1.58%) |
Jun 01, 2022 | 38.85 | 39.20 | 38.08 | 38.73 | 88,249 | -0.01(-0.03%) |
May 31, 2022 | 38.82 | 39.29 | 38.07 | 38.74 | 180,853 | -0.11(-0.28%) |
May 27, 2022 | 38.12 | 39.17 | 38.12 | 38.85 | 137,898 | +0.56(+1.46%) |
May 26, 2022 | 37.92 | 38.94 | 37.91 | 38.29 | 107,587 | +0.71(+1.89%) |
May 25, 2022 | 36.44 | 37.80 | 36.44 | 37.58 | 95,240 | +1.14(+3.13%) |
May 24, 2022 | 36.55 | 36.83 | 35.51 | 36.44 | 151,281 | -0.30(-0.82%) |
May 23, 2022 | 36.95 | 37.25 | 36.40 | 36.74 | 150,645 | +0.34(+0.93%) |
May 20, 2022 | 37.64 | 38.47 | 35.24 | 36.40 | 138,690 | -1.58(-4.16%) |
May 19, 2022 | 38.85 | 39.46 | 37.66 | 37.98 | 144,008 | -1.11(-2.84%) |
May 18, 2022 | 40.25 | 40.25 | 38.78 | 39.09 | 207,683 | -1.26(-3.12%) |
May 17, 2022 | 39.45 | 41.01 | 39.45 | 40.35 | 186,002 | +1.18(+3.01%) |
May 16, 2022 | 38.04 | 39.20 | 37.70 | 39.17 | 198,153 | +1.47(+3.90%) |
May 13, 2022 | 37.61 | 38.63 | 37.35 | 37.70 | 251,340 | -0.08(-0.21%) |
May 12, 2022 | 35.14 | 37.92 | 35.14 | 37.78 | 268,142 | +2.47(+7.00%) |
May 11, 2022 | 33.72 | 37.60 | 33.38 | 35.31 | 335,231 | +2.56(+7.82%) |
May 10, 2022 | 34.63 | 34.75 | 32.08 | 32.75 | 138,173 | -1.86(-5.37%) |
May 09, 2022 | 34.00 | 35.01 | 33.72 | 34.61 | 116,373 | +0.24(+0.70%) |
May 06, 2022 | 33.73 | 34.56 | 33.72 | 34.37 | 69,986 | +0.29(+0.85%) |
May 05, 2022 | 34.64 | 34.94 | 33.67 | 34.08 | 92,075 | -0.72(-2.07%) |
May 04, 2022 | 34.09 | 34.90 | 33.66 | 34.80 | 83,121 | +0.92(+2.72%) |
May 03, 2022 | 33.38 | 33.98 | 33.21 | 33.88 | 124,608 | +0.46(+1.38%) |
May 02, 2022 | 33.85 | 34.43 | 32.55 | 33.42 | 113,153 | -0.82(-2.39%) |
Apr 29, 2022 | 34.85 | 35.37 | 33.98 | 34.24 | 125,213 | -0.68(-1.95%) |
Apr 28, 2022 | 33.78 | 35.08 | 33.67 | 34.92 | 138,612 | +1.37(+4.08%) |
Apr 27, 2022 | 33.47 | 34.30 | 32.83 | 33.55 | 113,135 | +0.06(+0.18%) |
Apr 26, 2022 | 34.59 | 34.73 | 33.48 | 33.49 | 100,114 | -1.40(-4.01%) |
Apr 25, 2022 | 33.66 | 34.91 | 33.06 | 34.89 | 166,197 | +1.07(+3.16%) |
Apr 22, 2022 | 34.24 | 34.46 | 33.67 | 33.82 | 81,533 | -0.48(-1.40%) |
Apr 21, 2022 | 35.08 | 35.17 | 34.22 | 34.30 | 72,408 | -0.56(-1.61%) |
Apr 20, 2022 | 34.72 | 35.27 | 34.67 | 34.86 | 84,903 | +0.45(+1.31%) |
Apr 19, 2022 | 33.98 | 34.86 | 31.52 | 34.41 | 83,456 | +0.51(+1.50%) |
Apr 18, 2022 | 33.58 | 34.08 | 33.31 | 33.90 | 84,817 | +0.11(+0.33%) |
Apr 14, 2022 | 33.59 | 34.45 | 33.59 | 33.79 | 71,044 | +0.25(+0.75%) |
Apr 13, 2022 | 33.11 | 33.66 | 33.06 | 33.54 | 79,879 | +0.63(+1.91%) |
Apr 12, 2022 | 32.77 | 33.47 | 32.77 | 32.91 | 138,180 | +0.43(+1.32%) |
Apr 11, 2022 | 32.50 | 32.90 | 32.01 | 32.48 | 139,557 | -0.02(-0.06%) |
Apr 08, 2022 | 32.79 | 33.01 | 32.50 | 32.50 | 82,641 | -0.27(-0.82%) |
Apr 07, 2022 | 32.84 | 32.99 | 32.32 | 32.77 | 72,707 | +0.01(+0.03%) |
Apr 06, 2022 | 33.02 | 33.47 | 32.71 | 32.76 | 134,046 | -0.59(-1.77%) |
Apr 05, 2022 | 34.32 | 34.46 | 33.28 | 33.35 | 86,565 | -1.06(-3.08%) |
Apr 04, 2022 | 34.23 | 34.50 | 33.75 | 34.41 | 73,127 | +0.27(+0.79%) |
Apr 01, 2022 | 34.84 | 34.84 | 33.98 | 34.14 | 132,171 | -0.65(-1.87%) |
Mar 31, 2022 | 34.38 | 35.30 | 34.38 | 34.79 | 115,511 | +0.30(+0.87%) |
Mar 30, 2022 | 35.22 | 35.43 | 34.35 | 34.49 | 104,561 | -0.81(-2.29%) |
Mar 29, 2022 | 35.38 | 35.84 | 35.17 | 35.30 | 119,175 | +0.10(+0.28%) |
Mar 28, 2022 | 35.49 | 35.70 | 35.08 | 35.20 | 65,006 | -0.50(-1.40%) |
Mar 25, 2022 | 35.15 | 35.78 | 34.97 | 35.70 | 78,920 | +0.66(+1.88%) |
Mar 24, 2022 | 35.32 | 35.47 | 34.78 | 35.04 | 87,054 | -0.05(-0.14%) |
Mar 23, 2022 | 35.60 | 35.67 | 35.09 | 35.09 | 111,216 | -0.78(-2.17%) |
Mar 22, 2022 | 35.58 | 35.90 | 35.32 | 35.87 | 80,382 | +0.39(+1.10%) |
Mar 21, 2022 | 34.96 | 35.48 | 34.91 | 35.48 | 114,144 | +0.50(+1.43%) |
Mar 18, 2022 | 34.86 | 35.13 | 33.47 | 34.98 | 295,286 | -0.11(-0.31%) |
Mar 17, 2022 | 34.62 | 35.36 | 34.56 | 35.09 | 99,184 | +0.39(+1.12%) |
Mar 16, 2022 | 33.88 | 34.78 | 33.88 | 34.70 | 104,680 | +1.08(+3.21%) |
Mar 15, 2022 | 33.43 | 33.93 | 33.31 | 33.62 | 83,569 | +0.28(+0.84%) |
Mar 14, 2022 | 32.99 | 33.43 | 32.78 | 33.34 | 124,388 | +0.38(+1.15%) |
Mar 11, 2022 | 33.42 | 33.72 | 32.84 | 32.96 | 96,248 | -0.26(-0.78%) |
Mar 10, 2022 | 32.61 | 33.39 | 32.46 | 33.22 | 70,524 | +0.17(+0.51%) |
Mar 09, 2022 | 33.45 | 33.72 | 32.91 | 33.05 | 98,429 | -0.01(-0.03%) |
Mar 08, 2022 | 33.68 | 34.00 | 32.93 | 33.06 | 127,960 | -0.43(-1.28%) |
Mar 07, 2022 | 33.35 | 33.87 | 32.92 | 33.49 | 114,214 | +0.13(+0.39%) |
Mar 04, 2022 | 32.78 | 33.40 | 32.31 | 33.36 | 111,194 | +0.18(+0.54%) |
Mar 03, 2022 | 32.50 | 33.19 | 32.35 | 33.18 | 133,691 | +0.68(+2.09%) |
Mar 02, 2022 | 31.52 | 32.89 | 31.52 | 32.50 | 118,721 | +0.99(+3.14%) |
Mar 01, 2022 | 31.14 | 31.84 | 31.14 | 31.51 | 178,359 | -0.07(-0.22%) |
Feb 28, 2022 | 30.43 | 31.72 | 30.43 | 31.58 | 127,329 | +0.38(+1.22%) |
Feb 25, 2022 | 30.70 | 31.38 | 30.93 | 31.20 | 73,286 | +0.52(+1.69%) |
Feb 24, 2022 | 29.47 | 30.74 | 29.11 | 30.68 | 109,092 | +0.46(+1.52%) |
Feb 23, 2022 | 30.78 | 31.11 | 30.11 | 30.22 | 111,574 | -0.35(-1.14%) |
Feb 22, 2022 | 30.63 | 30.91 | 30.15 | 30.57 | 103,727 | -0.06(-0.20%) |
Feb 18, 2022 | 30.63 | 0 | -0.15(-0.49%) | |||
Feb 17, 2022 | 30.30 | 30.90 | 29.83 | 30.78 | 137,866 | +0.20(+0.65%) |
Feb 16, 2022 | 31.30 | 31.30 | 30.34 | 30.58 | 109,962 | -0.76(-2.43%) |
Feb 15, 2022 | 31.83 | 31.94 | 31.25 | 31.34 | 109,397 | -0.06(-0.19%) |
Feb 14, 2022 | 31.50 | 31.80 | 31.09 | 31.40 | 165,444 | -0.11(-0.35%) |
Feb 11, 2022 | 31.80 | 32.08 | 31.50 | 31.51 | 201,713 | -0.18(-0.57%) |
Feb 10, 2022 | 32.81 | 33.06 | 31.52 | 31.69 | 167,770 | -1.67(-5.01%) |
Feb 09, 2022 | 34.34 | 35.67 | 33.19 | 33.36 | 138,353 | +0.55(+1.68%) |
Feb 08, 2022 | 32.06 | 33.93 | 31.71 | 32.81 | 77,825 | +0.71(+2.21%) |
Feb 07, 2022 | 31.70 | 32.55 | 31.70 | 32.10 | 71,773 | +0.28(+0.88%) |
Feb 04, 2022 | 31.88 | 32.11 | 31.31 | 31.82 | 62,774 | -0.24(-0.75%) |
Feb 03, 2022 | 31.36 | 32.59 | 32.06 | 81,776 | -0.05(-0.16%) | |
Feb 02, 2022 | 31.69 | 32.46 | 31.46 | 32.11 | 97,854 | +0.42(+1.33%) |
Feb 01, 2022 | 31.48 | 32.22 | 30.79 | 31.69 | 88,238 | +0.51(+1.64%) |
Jan 31, 2022 | 30.25 | 31.27 | 31.18 | 112,595 | +0.71(+2.33%) | |
Jan 28, 2022 | 30.17 | 31.00 | 29.16 | 30.47 | 71,935 | +0.42(+1.40%) |
Jan 27, 2022 | 30.84 | 31.55 | 29.87 | 30.05 | 90,981 | -0.79(-2.56%) |
Jan 26, 2022 | 32.25 | 32.25 | 30.52 | 30.84 | 98,992 | -0.43(-1.38%) |
Jan 25, 2022 | 31.61 | 31.69 | 30.74 | 31.27 | 65,872 | -0.96(-2.98%) |
Jan 24, 2022 | 30.94 | 32.31 | 30.24 | 32.23 | 174,732 | +0.61(+1.93%) |
Jan 21, 2022 | 31.47 | 32.91 | 31.20 | 31.62 | 96,134 | -0.27(-0.85%) |
Jan 20, 2022 | 32.59 | 34.41 | 31.84 | 31.89 | 70,498 | -0.41(-1.27%) |
Jan 19, 2022 | 33.13 | 33.54 | 32.19 | 32.30 | 79,866 | -0.60(-1.82%) |
Jan 18, 2022 | 34.05 | 34.05 | 32.82 | 32.90 | 74,298 | -1.31(-3.83%) |
Jan 14, 2022 | 34.21 | 0 | -0.42(-1.21%) | |||
Jan 13, 2022 | 35.05 | 35.43 | 34.45 | 34.63 | 51,126 | -0.10(-0.29%) |
Jan 12, 2022 | 35.23 | 36.52 | 34.70 | 34.73 | 117,160 | -1.02(-2.85%) |
Jan 11, 2022 | 35.00 | 36.13 | 34.63 | 35.75 | 184,667 | +1.21(+3.50%) |
Jan 10, 2022 | 34.67 | 35.24 | 33.84 | 34.54 | 167,815 | -0.27(-0.78%) |
Jan 07, 2022 | 35.13 | 35.20 | 34.62 | 34.81 | 84,042 | -0.38(-1.08%) |
Jan 06, 2022 | 35.56 | 36.02 | 34.70 | 35.19 | 65,751 | -0.12(-0.34%) |
Jan 05, 2022 | 36.07 | 36.71 | 35.25 | 35.31 | 73,738 | -0.81(-2.24%) |
Jan 04, 2022 | 36.02 | 36.35 | 35.69 | 36.12 | 87,691 | +0.53(+1.49%) |
Jan 03, 2022 | 35.32 | 36.20 | 34.65 | 35.59 | 63,411 | +0.51(+1.45%) |
Dec 31, 2021 | 35.25 | 35.41 | 34.74 | 35.08 | 49,026 | -0.30(-0.85%) |
Dec 30, 2021 | 35.70 | 35.90 | 35.34 | 35.38 | 50,260 | -0.24(-0.67%) |
Dec 29, 2021 | 35.28 | 35.76 | 35.15 | 35.62 | 43,484 | +0.31(+0.88%) |
Dec 28, 2021 | 34.99 | 35.51 | 34.95 | 35.31 | 162,107 | +0.10(+0.28%) |
Dec 27, 2021 | 34.49 | 35.21 | 34.06 | 35.21 | 127,729 | +0.66(+1.91%) |
Dec 23, 2021 | 34.01 | 34.72 | 34.01 | 34.55 | 33,986 | +0.42(+1.23%) |
Dec 22, 2021 | 33.54 | 34.23 | 33.36 | 34.13 | 50,841 | +0.53(+1.58%) |
Dec 21, 2021 | 32.54 | 33.60 | 32.54 | 33.60 | 67,137 | +1.55(+4.84%) |
Dec 20, 2021 | 32.77 | 32.78 | 31.17 | 32.05 | 114,429 | -1.16(-3.49%) |
Dec 17, 2021 | 32.56 | 34.03 | 32.33 | 33.21 | 621,424 | +0.30(+0.91%) |
Dec 16, 2021 | 34.05 | 34.10 | 32.71 | 32.91 | 91,958 | -0.86(-2.55%) |
Dec 15, 2021 | 32.80 | 33.78 | 32.26 | 33.77 | 117,390 | +0.88(+2.68%) |
Dec 14, 2021 | 32.94 | 34.04 | 32.69 | 32.89 | 119,025 | -0.25(-0.75%) |
Dec 13, 2021 | 33.85 | 33.85 | 32.85 | 33.14 | 98,588 | -0.78(-2.29%) |
Dec 10, 2021 | 33.93 | 34.74 | 33.22 | 33.92 | 47,737 | +0.41(+1.21%) |
Dec 09, 2021 | 33.59 | 34.16 | 33.43 | 33.51 | 89,512 | -0.45(-1.33%) |
Dec 08, 2021 | 34.61 | 35.06 | 33.91 | 33.96 | 89,134 | -0.71(-2.05%) |
Dec 07, 2021 | 33.82 | 35.30 | 33.82 | 34.67 | 139,934 | +1.32(+3.96%) |
Dec 06, 2021 | 31.99 | 34.12 | 31.99 | 33.35 | 172,222 | +1.63(+5.14%) |
Dec 03, 2021 | 32.22 | 32.46 | 31.56 | 31.72 | 101,699 | -0.37(-1.15%) |
Dec 02, 2021 | 30.86 | 32.26 | 30.53 | 32.09 | 98,903 | +1.63(+5.35%) |
Dec 01, 2021 | 32.14 | 32.30 | 30.46 | 30.46 | 111,953 | -0.79(-2.53%) |
Nov 30, 2021 | 31.73 | 31.73 | 30.94 | 31.25 | 201,032 | -0.81(-2.53%) |
Nov 29, 2021 | 32.97 | 32.97 | 31.92 | 32.06 | 112,042 | -0.34(-1.05%) |
Nov 26, 2021 | 32.46 | 32.99 | 31.48 | 32.40 | 145,731 | -1.40(-4.14%) |
Nov 24, 2021 | 32.90 | 34.16 | 32.90 | 33.80 | 63,796 | +0.51(+1.53%) |
Nov 23, 2021 | 33.37 | 33.96 | 32.82 | 33.29 | 128,636 | -0.13(-0.39%) |
Nov 22, 2021 | 34.35 | 34.65 | 33.40 | 33.42 | 94,148 | -0.24(-0.71%) |
Nov 19, 2021 | 34.08 | 34.56 | 33.50 | 33.66 | 76,170 | -0.61(-1.79%) |
Nov 18, 2021 | 35.19 | 34.43 | 34.17 | 34.27 | 137,637 | -0.99(-2.80%) |
Nov 17, 2021 | 35.10 | 35.44 | 34.56 | 35.26 | 102,184 | +0.16(+0.46%) |
Nov 16, 2021 | 36.09 | 36.09 | 34.82 | 35.10 | 65,467 | -0.59(-1.65%) |
Nov 15, 2021 | 36.14 | 36.18 | 34.73 | 35.69 | 158,882 | -0.38(-1.05%) |
Nov 12, 2021 | 35.69 | 36.63 | 35.17 | 36.07 | 109,201 | +0.66(+1.86%) |
Nov 11, 2021 | 34.52 | 35.78 | 34.52 | 35.41 | 100,846 | +0.58(+1.67%) |
Nov 10, 2021 | 40.06 | 34.83 | 295,783 | -4.67(-11.82%) | ||
Nov 09, 2021 | 39.34 | 39.76 | 36.91 | 39.50 | 131,053 | +0.18(+0.46%) |
Nov 08, 2021 | 40.26 | 40.26 | 39.03 | 39.32 | 65,969 | -0.43(-1.08%) |
Nov 05, 2021 | 38.90 | 39.94 | 38.69 | 39.75 | 76,280 | +1.32(+3.43%) |
Nov 04, 2021 | 39.23 | 39.23 | 37.79 | 38.43 | 122,605 | -0.56(-1.44%) |
Nov 03, 2021 | 37.66 | 39.32 | 37.48 | 38.99 | 80,037 | +1.13(+2.98%) |
Nov 02, 2021 | 37.08 | 38.07 | 36.83 | 37.86 | 94,761 | +0.94(+2.55%) |
Nov 01, 2021 | 35.90 | 37.09 | 35.78 | 36.92 | 80,552 | +1.14(+3.19%) |
Oct 29, 2021 | 36.19 | 36.19 | 35.42 | 35.78 | 112,692 | -0.50(-1.38%) |
Oct 28, 2021 | 36.61 | 37.01 | 35.61 | 36.28 | 81,211 | +0.04(+0.11%) |
Oct 27, 2021 | 36.99 | 37.14 | 36.10 | 36.24 | 56,470 | -0.81(-2.19%) |
Oct 26, 2021 | 37.91 | 36.91 | 37.05 | 73,376 | -0.71(-1.88%) | |
Oct 25, 2021 | 36.95 | 38.20 | 36.75 | 37.76 | 75,176 | +0.90(+2.44%) |
Oct 22, 2021 | 37.10 | 37.50 | 36.70 | 36.86 | 93,522 | +0.04(+0.11%) |
Oct 21, 2021 | 36.37 | 37.01 | 36.31 | 36.82 | 53,076 | +0.30(+0.82%) |
Oct 20, 2021 | 36.50 | 36.83 | 35.88 | 36.52 | 53,780 | +0.05(+0.14%) |
Oct 19, 2021 | 37.05 | 37.05 | 35.81 | 36.47 | 60,690 | -0.24(-0.65%) |
Oct 18, 2021 | 36.64 | 37.48 | 35.60 | 36.71 | 44,731 | -0.36(-0.97%) |
Oct 15, 2021 | 38.10 | 38.23 | 37.01 | 37.07 | 75,535 | -0.52(-1.38%) |
Oct 14, 2021 | 36.90 | 38.38 | 36.56 | 37.59 | 87,212 | +1.13(+3.10%) |
Oct 13, 2021 | 36.35 | 36.86 | 36.17 | 36.46 | 54,384 | +0.05(+0.14%) |
Oct 12, 2021 | 36.55 | 36.84 | 33.55 | 36.41 | 108,328 | -0.51(-1.38%) |
Oct 11, 2021 | 36.90 | 38.37 | 36.65 | 36.92 | 162,093 | +0.21(+0.57%) |
Oct 08, 2021 | 36.70 | 36.89 | 36.28 | 36.71 | 59,402 | +0.11(+0.30%) |
Oct 07, 2021 | 35.91 | 36.91 | 35.91 | 36.60 | 119,511 | +1.09(+3.07%) |
Oct 06, 2021 | 35.88 | 36.12 | 34.91 | 35.51 | 72,978 | -0.99(-2.71%) |
Oct 05, 2021 | 35.99 | 36.89 | 35.44 | 36.50 | 94,695 | +0.71(+1.98%) |
Oct 04, 2021 | 36.02 | 36.51 | 35.74 | 35.79 | 81,203 | -0.25(-0.69%) |
Oct 01, 2021 | 35.04 | 36.50 | 34.84 | 36.04 | 83,212 | +1.25(+3.59%) |
Sep 30, 2021 | 36.12 | 36.74 | 34.75 | 34.79 | 102,719 | -1.16(-3.23%) |
Sep 29, 2021 | 35.61 | 36.26 | 35.20 | 35.95 | 46,140 | +0.40(+1.13%) |
Sep 28, 2021 | 36.65 | 37.43 | 35.48 | 35.55 | 88,708 | -1.53(-4.13%) |
Sep 27, 2021 | 36.09 | 37.47 | 36.09 | 37.08 | 79,204 | +0.92(+2.54%) |
Sep 24, 2021 | 36.84 | 37.09 | 35.17 | 36.16 | 94,086 | -0.84(-2.27%) |
Sep 23, 2021 | 35.25 | 37.05 | 35.19 | 37.00 | 156,970 | +1.78(+5.05%) |
Sep 22, 2021 | 33.90 | 35.37 | 33.41 | 35.22 | 141,488 | +1.47(+4.36%) |
Sep 21, 2021 | 34.12 | 34.43 | 33.10 | 33.75 | 76,927 | -0.17(-0.50%) |
Sep 20, 2021 | 33.45 | 34.03 | 33.01 | 33.92 | 111,532 | -0.33(-0.96%) |
Sep 17, 2021 | 34.08 | 34.30 | 33.56 | 34.25 | 351,089 | -0.09(-0.26%) |
Sep 16, 2021 | 34.26 | 34.48 | 33.27 | 34.34 | 107,768 | +0.28(+0.82%) |
Sep 15, 2021 | 34.39 | 34.39 | 33.48 | 34.06 | 105,883 | -0.18(-0.53%) |
Sep 14, 2021 | 35.53 | 35.53 | 34.05 | 34.24 | 115,020 | -1.05(-2.98%) |
Sep 13, 2021 | 35.76 | 36.47 | 35.01 | 35.29 | 125,234 | -0.09(-0.25%) |
Sep 10, 2021 | 37.17 | 37.23 | 35.26 | 35.38 | 121,707 | -1.42(-3.86%) |
Sep 09, 2021 | 37.34 | 37.60 | 36.70 | 36.80 | 92,221 | -0.57(-1.53%) |
Sep 08, 2021 | 38.12 | 38.49 | 37.22 | 37.37 | 106,743 | -0.60(-1.58%) |
Sep 07, 2021 | 38.20 | 38.47 | 37.06 | 37.97 | 213,925 | +0.41(+1.09%) |
Sep 03, 2021 | 37.00 | 37.56 | 36.30 | 37.56 | 142,541 | +0.80(+2.18%) |
Sep 02, 2021 | 34.72 | 37.26 | 34.65 | 36.76 | 287,220 | +2.16(+6.24%) |
Sep 01, 2021 | 35.58 | 36.18 | 34.33 | 34.60 | 187,005 | -0.98(-2.75%) |
Aug 31, 2021 | 36.13 | 36.19 | 34.78 | 35.58 | 119,682 | -0.58(-1.60%) |
Aug 30, 2021 | 36.44 | 36.84 | 35.29 | 36.16 | 98,767 | +0.11(+0.31%) |
Aug 27, 2021 | 35.69 | 36.35 | 33.28 | 36.05 | 219,485 | +0.77(+2.18%) |
Aug 26, 2021 | 35.50 | 36.37 | 34.12 | 35.28 | 174,923 | -0.12(-0.34%) |
Aug 25, 2021 | 33.62 | 37.66 | 33.29 | 35.40 | 684,977 | +4.70(+15.29%) |
Aug 24, 2021 | 29.24 | 30.84 | 28.65 | 30.70 | 171,342 | +1.61(+5.55%) |
Aug 23, 2021 | 29.74 | 29.85 | 28.77 | 29.09 | 69,178 | -0.45(-1.52%) |
Aug 20, 2021 | 28.88 | 29.87 | 28.84 | 29.54 | 47,364 | +0.45(+1.55%) |
Aug 19, 2021 | 28.48 | 29.23 | 28.40 | 29.09 | 62,430 | +0.27(+0.94%) |
Aug 18, 2021 | 28.64 | 29.64 | 28.64 | 28.82 | 42,109 | +0.03(+0.10%) |
Aug 17, 2021 | 28.75 | 29.14 | 27.90 | 28.79 | 50,036 | -0.10(-0.35%) |
Aug 16, 2021 | 28.67 | 29.26 | 28.05 | 28.89 | 41,253 | +0.05(+0.17%) |
Aug 13, 2021 | 29.30 | 29.48 | 28.58 | 28.84 | 41,548 | -0.39(-1.33%) |
Aug 12, 2021 | 29.18 | 29.34 | 28.58 | 29.23 | 59,043 | +0.02(+0.07%) |
Aug 11, 2021 | 29.25 | 29.30 | 28.22 | 29.21 | 39,779 | +0.56(+1.95%) |
Aug 10, 2021 | 27.75 | 28.66 | 27.61 | 28.65 | 46,316 | +0.87(+3.13%) |
Aug 09, 2021 | 27.93 | 28.20 | 27.76 | 27.78 | 20,351 | -0.40(-1.42%) |
Aug 06, 2021 | 27.78 | 28.82 | 27.39 | 28.18 | 65,291 | +0.71(+2.58%) |
Aug 05, 2021 | 26.79 | 27.80 | 26.74 | 27.47 | 32,471 | +0.72(+2.69%) |
Aug 04, 2021 | 27.27 | 27.29 | 26.39 | 26.75 | 53,582 | -0.78(-2.83%) |
Aug 03, 2021 | 27.26 | 27.70 | 26.39 | 27.53 | 87,267 | +0.39(+1.44%) |
Aug 02, 2021 | 27.67 | 29.16 | 27.00 | 27.14 | 90,198 | -0.45(-1.63%) |
Jul 30, 2021 | 27.01 | 30.10 | 26.50 | 27.59 | 158,057 | +0.29(+1.06%) |
Jul 29, 2021 | 26.03 | 29.28 | 26.03 | 27.30 | 96,950 | +0.63(+2.36%) |
Jul 28, 2021 | 27.71 | 27.84 | 26.18 | 26.67 | 62,003 | +0.78(+3.01%) |
Jul 27, 2021 | 25.84 | 26.03 | 25.39 | 25.89 | 48,473 | -0.21(-0.80%) |
Jul 26, 2021 | 25.76 | 26.31 | 25.76 | 26.10 | 33,522 | +0.45(+1.75%) |
Jul 23, 2021 | 25.97 | 25.97 | 25.45 | 25.65 | 38,109 | -0.03(-0.12%) |
Jul 22, 2021 | 26.38 | 26.44 | 25.33 | 25.68 | 53,828 | -0.88(-3.31%) |
Jul 21, 2021 | 26.17 | 26.95 | 25.80 | 26.56 | 56,022 | +0.62(+2.39%) |
Jul 20, 2021 | 25.29 | 26.53 | 25.16 | 25.94 | 101,579 | +0.80(+3.18%) |
Jul 19, 2021 | 25.47 | 25.64 | 24.89 | 25.14 | 92,629 | -0.33(-1.30%) |
Jul 16, 2021 | 25.87 | 26.21 | 25.47 | 25.47 | 76,442 | -0.27(-1.05%) |
Jul 15, 2021 | 25.90 | 25.90 | 25.16 | 25.74 | 49,579 | +0.11(+0.43%) |
Jul 14, 2021 | 26.25 | 26.68 | 25.48 | 25.63 | 48,054 | -0.43(-1.65%) |
Jul 13, 2021 | 27.06 | 27.06 | 25.80 | 26.06 | 64,332 | -0.48(-1.81%) |
Jul 12, 2021 | 26.21 | 26.60 | 25.93 | 26.54 | 60,804 | +0.09(+0.34%) |
Jul 09, 2021 | 26.05 | 26.96 | 25.79 | 26.45 | 51,723 | +0.84(+3.28%) |
Jul 08, 2021 | 25.35 | 26.16 | 25.13 | 25.61 | 77,677 | -0.51(-1.95%) |
Jul 07, 2021 | 26.43 | 26.99 | 25.85 | 26.12 | 71,683 | -0.50(-1.88%) |
Jul 06, 2021 | 27.98 | 27.98 | 26.58 | 26.62 | 86,403 | -0.99(-3.59%) |
Jul 02, 2021 | 28.59 | 28.59 | 27.59 | 27.61 | 58,630 | -0.85(-2.99%) |