Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.75 | 47.20 | 44.74 | 47.04 | 143,600 | +0.32(+0.68%) |
Jul 28, 2022 | 46.29 | 47.21 | 45.25 | 46.72 | 242,471 | -1.09(-2.29%) |
Jul 27, 2022 | 46.38 | 47.83 | 45.88 | 47.82 | 164,196 | +0.81(+1.72%) |
Jul 26, 2022 | 45.36 | 47.13 | 44.97 | 47.01 | 107,851 | -0.23(-0.49%) |
Jul 25, 2022 | 47.92 | 48.19 | 47.04 | 47.24 | 187,193 | +1.32(+2.88%) |
Jul 22, 2022 | 46.15 | 46.53 | 45.00 | 45.92 | 320,566 | -2.38(-4.93%) |
Jul 21, 2022 | 50.10 | 50.26 | 48.15 | 48.30 | 61,393 | -2.63(-5.16%) |
Jul 20, 2022 | 50.21 | 51.67 | 49.74 | 50.93 | 73,022 | -0.44(-0.85%) |
Jul 19, 2022 | 50.41 | 52.17 | 50.32 | 51.36 | 113,216 | +0.89(+1.76%) |
Jul 18, 2022 | 50.05 | 51.36 | 50.04 | 50.47 | 77,436 | +1.50(+3.07%) |
Jul 15, 2022 | 49.25 | 49.66 | 48.19 | 48.97 | 50,583 | -0.81(-1.62%) |
Jul 14, 2022 | 50.30 | 50.95 | 49.01 | 49.78 | 81,172 | +1.22(+2.51%) |
Jul 13, 2022 | 52.16 | 52.41 | 48.39 | 48.56 | 115,435 | -1.85(-3.67%) |
Jul 12, 2022 | 49.90 | 50.51 | 48.84 | 50.41 | 245,378 | -0.83(-1.61%) |
Jul 11, 2022 | 52.28 | 52.28 | 50.64 | 51.24 | 75,009 | -2.69(-4.99%) |
Jul 08, 2022 | 52.62 | 54.51 | 52.62 | 53.93 | 140,123 | +1.75(+3.35%) |
Jul 07, 2022 | 50.44 | 52.57 | 50.43 | 52.18 | 169,964 | +1.37(+2.69%) |
Jul 06, 2022 | 47.57 | 50.86 | 47.45 | 50.81 | 150,890 | +2.42(+5.01%) |
Jul 05, 2022 | 48.13 | 49.09 | 47.18 | 48.39 | 420,993 | -1.35(-2.71%) |
Jul 01, 2022 | 49.40 | 50.42 | 47.31 | 49.74 | 368,110 | -1.56(-3.05%) |
Jun 30, 2022 | 51.17 | 51.34 | 50.00 | 51.30 | 152,546 | -1.37(-2.60%) |
Jun 29, 2022 | 54.82 | 55.02 | 52.44 | 52.67 | 152,374 | -2.51(-4.56%) |
Jun 28, 2022 | 56.38 | 57.04 | 55.11 | 55.18 | 72,279 | -0.60(-1.07%) |
Jun 27, 2022 | 56.39 | 56.46 | 54.92 | 55.78 | 89,724 | +1.37(+2.51%) |
Jun 24, 2022 | 53.31 | 54.56 | 52.43 | 54.41 | 137,677 | +2.09(+3.99%) |
Jun 23, 2022 | 52.61 | 53.06 | 50.98 | 52.32 | 354,636 | -1.47(-2.74%) |
Jun 22, 2022 | 54.41 | 54.80 | 53.53 | 53.80 | 237,495 | -4.60(-7.88%) |
Jun 21, 2022 | 58.42 | 58.88 | 57.27 | 58.40 | 195,469 | +2.91(+5.25%) |
Jun 17, 2022 | 55.67 | 57.19 | 54.45 | 55.48 | 165,684 | -0.76(-1.34%) |
Jun 16, 2022 | 61.29 | 61.74 | 56.24 | 56.24 | 312,628 | -1.16(-2.01%) |
Jun 15, 2022 | 58.87 | 60.57 | 57.35 | 57.39 | 308,681 | -3.43(-5.64%) |
Jun 14, 2022 | 57.94 | 61.13 | 57.45 | 60.82 | 339,915 | +2.31(+3.95%) |
Jun 13, 2022 | 56.93 | 60.09 | 56.64 | 58.51 | 358,821 | +4.93(+9.20%) |
Jun 10, 2022 | 53.01 | 54.75 | 52.34 | 53.58 | 560,206 | +0.88(+1.67%) |
Jun 09, 2022 | 53.42 | 53.64 | 52.42 | 52.70 | 110,146 | -0.46(-0.87%) |
Jun 08, 2022 | 52.38 | 53.17 | 51.79 | 53.17 | 66,828 | +1.27(+2.45%) |
Jun 07, 2022 | 52.49 | 52.49 | 51.09 | 51.89 | 150,822 | -1.63(-3.05%) |
Jun 06, 2022 | 51.84 | 53.58 | 51.51 | 53.53 | 122,071 | +2.68(+5.28%) |
Jun 03, 2022 | 51.95 | 52.18 | 50.70 | 50.85 | 110,571 | +0.37(+0.74%) |
Jun 02, 2022 | 49.92 | 51.43 | 49.92 | 50.47 | 113,449 | -0.01(-0.02%) |
Jun 01, 2022 | 49.42 | 51.11 | 49.05 | 50.48 | 157,131 | +0.23(+0.46%) |
May 31, 2022 | 49.60 | 51.00 | 49.56 | 50.25 | 254,883 | +2.80(+5.90%) |
May 27, 2022 | 47.02 | 47.71 | 46.56 | 47.45 | 177,686 | -0.21(-0.45%) |
May 26, 2022 | 47.36 | 48.79 | 47.29 | 47.67 | 131,287 | +0.57(+1.21%) |
May 25, 2022 | 46.69 | 47.94 | 46.69 | 47.10 | 123,077 | -0.52(-1.10%) |
May 24, 2022 | 49.00 | 49.00 | 46.64 | 47.62 | 325,684 | -2.91(-5.77%) |
May 23, 2022 | 49.19 | 50.57 | 48.62 | 50.54 | 126,925 | +2.34(+4.85%) |
May 20, 2022 | 49.98 | 50.06 | 47.64 | 48.20 | 293,169 | -1.79(-3.59%) |
May 19, 2022 | 47.99 | 50.29 | 47.86 | 49.99 | 370,907 | -0.29(-0.58%) |
May 18, 2022 | 53.31 | 53.37 | 50.16 | 50.29 | 257,525 | -3.37(-6.28%) |
May 17, 2022 | 53.22 | 53.66 | 52.45 | 53.65 | 86,903 | +1.92(+3.71%) |
May 16, 2022 | 51.33 | 51.73 | 50.34 | 51.73 | 115,029 | +0.14(+0.28%) |
May 13, 2022 | 50.30 | 51.65 | 50.22 | 51.59 | 143,213 | +2.16(+4.37%) |
May 12, 2022 | 48.99 | 49.54 | 48.08 | 49.43 | 336,017 | +0.20(+0.41%) |
May 11, 2022 | 53.50 | 53.75 | 49.23 | 49.23 | 346,084 | -2.88(-5.52%) |
May 10, 2022 | 51.80 | 52.42 | 50.38 | 52.11 | 428,830 | -1.54(-2.87%) |
May 09, 2022 | 56.35 | 56.51 | 53.56 | 53.65 | 416,816 | -1.36(-2.47%) |
May 06, 2022 | 54.44 | 55.44 | 53.18 | 55.00 | 349,354 | +2.35(+4.45%) |
May 05, 2022 | 51.42 | 54.28 | 51.41 | 52.66 | 416,865 | +3.92(+8.04%) |
May 04, 2022 | 49.49 | 50.22 | 48.22 | 48.74 | 563,557 | -0.74(-1.49%) |
May 03, 2022 | 48.21 | 49.57 | 47.62 | 49.48 | 398,903 | -0.92(-1.82%) |
May 02, 2022 | 49.67 | 50.71 | 49.22 | 50.39 | 702,746 | +2.38(+4.96%) |
Apr 29, 2022 | 48.10 | 48.38 | 46.29 | 48.01 | 294,236 | +1.75(+3.78%) |
Apr 28, 2022 | 46.87 | 47.35 | 46.18 | 46.26 | 154,157 | -0.05(-0.12%) |
Apr 27, 2022 | 44.88 | 46.47 | 44.78 | 46.32 | 177,493 | +1.58(+3.54%) |
Apr 26, 2022 | 44.85 | 45.36 | 44.03 | 44.73 | 334,607 | -1.31(-2.86%) |
Apr 25, 2022 | 46.32 | 46.64 | 44.90 | 46.05 | 792,249 | -1.35(-2.85%) |
Apr 22, 2022 | 47.40 | 47.70 | 45.87 | 47.40 | 237,498 | +0.70(+1.50%) |
Apr 21, 2022 | 46.47 | 48.47 | 46.47 | 46.70 | 244,686 | +0.86(+1.88%) |
Apr 20, 2022 | 47.36 | 47.92 | 45.27 | 45.84 | 364,363 | -2.67(-5.51%) |
Apr 19, 2022 | 48.69 | 49.23 | 48.05 | 48.51 | 337,168 | +0.97(+2.04%) |
Apr 18, 2022 | 46.62 | 48.02 | 46.43 | 47.54 | 326,145 | +0.80(+1.71%) |
Apr 14, 2022 | 44.59 | 47.08 | 44.56 | 46.74 | 408,528 | +2.59(+5.86%) |
Apr 13, 2022 | 44.25 | 44.45 | 42.95 | 44.16 | 334,888 | -0.30(-0.68%) |
Apr 12, 2022 | 43.29 | 44.74 | 43.14 | 44.46 | 388,974 | +0.21(+0.48%) |
Apr 11, 2022 | 43.52 | 44.85 | 43.22 | 44.25 | 557,788 | +1.87(+4.42%) |
Apr 08, 2022 | 41.94 | 43.08 | 41.66 | 42.37 | 318,195 | +1.41(+3.45%) |
Apr 07, 2022 | 41.28 | 41.86 | 40.74 | 40.96 | 290,358 | +1.09(+2.74%) |
Apr 06, 2022 | 40.92 | 40.96 | 39.34 | 39.87 | 267,289 | +0.87(+2.23%) |
Apr 05, 2022 | 37.19 | 39.18 | 37.11 | 38.99 | 199,384 | +2.42(+6.61%) |
Apr 04, 2022 | 36.25 | 37.14 | 36.17 | 36.58 | 103,579 | +0.60(+1.65%) |
Apr 01, 2022 | 37.68 | 38.09 | 35.41 | 35.98 | 251,815 | -0.15(-0.42%) |
Mar 31, 2022 | 36.28 | 36.51 | 35.76 | 36.13 | 165,992 | -0.39(-1.07%) |
Mar 30, 2022 | 37.93 | 37.96 | 36.33 | 36.52 | 140,834 | -0.82(-2.19%) |
Mar 29, 2022 | 37.52 | 38.17 | 36.65 | 37.34 | 207,375 | -0.91(-2.37%) |
Mar 28, 2022 | 38.65 | 38.91 | 37.54 | 38.25 | 190,273 | -1.00(-2.56%) |
Mar 25, 2022 | 38.51 | 40.15 | 38.51 | 39.25 | 158,085 | +1.56(+4.15%) |
Mar 24, 2022 | 38.29 | 38.38 | 37.14 | 37.69 | 221,165 | +0.91(+2.46%) |
Mar 23, 2022 | 38.73 | 39.17 | 36.78 | 36.78 | 446,970 | -2.63(-6.67%) |
Mar 22, 2022 | 39.11 | 39.67 | 38.90 | 39.41 | 201,889 | +1.35(+3.55%) |
Mar 21, 2022 | 37.16 | 38.37 | 36.91 | 38.06 | 527,805 | +2.52(+7.10%) |
Mar 18, 2022 | 36.16 | 36.18 | 35.43 | 35.54 | 144,245 | -1.31(-3.57%) |
Mar 17, 2022 | 35.93 | 37.39 | 35.56 | 36.85 | 229,813 | +0.86(+2.39%) |
Mar 16, 2022 | 36.83 | 38.06 | 35.76 | 35.99 | 503,054 | -1.00(-2.71%) |
Mar 15, 2022 | 35.94 | 37.34 | 35.72 | 37.00 | 157,929 | +0.13(+0.36%) |
Mar 14, 2022 | 36.17 | 36.88 | 36.00 | 36.86 | 293,840 | +2.38(+6.91%) |
Mar 11, 2022 | 34.94 | 35.01 | 34.09 | 34.48 | 139,576 | -0.33(-0.94%) |
Mar 10, 2022 | 34.51 | 35.36 | 34.34 | 34.81 | 348,708 | +1.44(+4.31%) |
Mar 09, 2022 | 32.91 | 33.58 | 32.78 | 33.37 | 178,789 | +0.98(+3.02%) |
Mar 08, 2022 | 32.55 | 32.78 | 32.10 | 32.39 | 160,927 | +1.05(+3.34%) |
Mar 07, 2022 | 31.49 | 31.71 | 30.57 | 31.34 | 233,230 | +0.54(+1.76%) |
Mar 04, 2022 | 30.69 | 31.42 | 30.42 | 30.80 | 283,545 | -1.64(-5.07%) |
Mar 03, 2022 | 32.75 | 33.08 | 31.90 | 32.45 | 181,472 | -1.09(-3.26%) |
Mar 02, 2022 | 31.33 | 33.54 | 31.02 | 33.54 | 326,940 | +3.23(+10.64%) |
Mar 01, 2022 | 31.07 | 31.24 | 29.70 | 30.31 | 398,333 | -1.18(-3.75%) |
Feb 28, 2022 | 32.84 | 32.84 | 31.37 | 31.50 | 328,035 | -2.16(-6.43%) |
Feb 25, 2022 | 33.71 | 34.20 | 33.40 | 33.66 | 148,686 | -0.12(-0.35%) |
Feb 24, 2022 | 32.05 | 34.07 | 32.00 | 33.78 | 324,387 | -0.06(-0.18%) |
Feb 23, 2022 | 33.12 | 33.91 | 33.04 | 33.84 | 120,892 | +1.29(+3.96%) |
Feb 22, 2022 | 33.09 | 33.33 | 32.47 | 32.55 | 121,578 | -0.20(-0.62%) |
Feb 18, 2022 | 32.76 | 0 | -1.09(-3.23%) | |||
Feb 17, 2022 | 34.12 | 34.56 | 33.27 | 33.85 | 241,616 | -0.83(-2.38%) |
Feb 16, 2022 | 34.50 | 35.62 | 34.44 | 34.68 | 205,043 | -0.57(-1.61%) |
Feb 15, 2022 | 34.82 | 35.27 | 34.62 | 35.25 | 166,764 | +1.16(+3.39%) |
Feb 14, 2022 | 33.61 | 34.47 | 33.29 | 34.09 | 217,072 | +1.19(+3.62%) |
Feb 11, 2022 | 33.96 | 35.04 | 32.75 | 32.90 | 314,793 | -1.48(-4.32%) |
Feb 10, 2022 | 33.41 | 34.65 | 33.32 | 34.38 | 325,165 | +1.49(+4.53%) |
Feb 09, 2022 | 32.65 | 33.00 | 32.22 | 32.89 | 145,586 | -0.17(-0.53%) |
Feb 08, 2022 | 32.87 | 33.25 | 32.76 | 33.07 | 233,570 | +0.72(+2.22%) |
Feb 07, 2022 | 32.55 | 32.79 | 32.24 | 32.35 | 235,874 | -0.08(-0.25%) |
Feb 04, 2022 | 31.84 | 32.62 | 31.77 | 32.43 | 201,209 | +1.38(+4.43%) |
Feb 03, 2022 | 31.47 | 30.87 | 31.05 | 150,032 | +0.71(+2.34%) | |
Feb 02, 2022 | 30.55 | 30.55 | 29.49 | 30.34 | 157,658 | -0.34(-1.10%) |
Feb 01, 2022 | 30.40 | 31.10 | 30.30 | 30.68 | 109,095 | +0.28(+0.91%) |
Jan 31, 2022 | 30.54 | 30.10 | 30.40 | 213,837 | +0.37(+1.24%) | |
Jan 28, 2022 | 30.60 | 30.75 | 29.74 | 30.03 | 98,851 | +0.02(+0.06%) |
Jan 27, 2022 | 30.44 | 30.75 | 29.82 | 30.01 | 275,145 | -1.65(-5.22%) |
Jan 26, 2022 | 30.58 | 31.68 | 30.39 | 31.66 | 159,675 | +1.04(+3.39%) |
Jan 25, 2022 | 30.07 | 30.87 | 29.69 | 30.63 | 119,976 | +0.20(+0.67%) |
Jan 24, 2022 | 29.28 | 30.46 | 29.25 | 30.42 | 132,018 | +0.71(+2.39%) |
Jan 21, 2022 | 29.91 | 30.33 | 29.44 | 29.71 | 131,299 | -1.15(-3.74%) |
Jan 20, 2022 | 31.20 | 31.38 | 30.86 | 30.86 | 71,515 | -0.57(-1.81%) |
Jan 19, 2022 | 31.79 | 31.96 | 30.96 | 31.43 | 175,870 | -0.68(-2.13%) |
Jan 18, 2022 | 31.45 | 32.12 | 31.32 | 32.12 | 219,273 | +1.37(+4.45%) |
Jan 14, 2022 | 30.75 | 0 | +1.29(+4.37%) | |||
Jan 13, 2022 | 30.02 | 30.24 | 29.38 | 29.46 | 62,433 | -0.81(-2.67%) |
Jan 12, 2022 | 29.75 | 30.27 | 29.63 | 30.27 | 95,034 | +0.37(+1.25%) |
Jan 11, 2022 | 30.32 | 30.36 | 29.86 | 29.90 | 78,859 | -0.61(-2.01%) |
Jan 10, 2022 | 31.21 | 31.32 | 30.44 | 30.51 | 200,399 | -0.24(-0.78%) |
Jan 07, 2022 | 30.21 | 31.22 | 30.17 | 30.75 | 152,869 | +0.63(+2.09%) |
Jan 06, 2022 | 30.58 | 30.78 | 30.03 | 30.12 | 132,812 | -0.22(-0.73%) |
Jan 05, 2022 | 29.61 | 30.44 | 29.58 | 30.34 | 89,902 | +0.52(+1.73%) |
Jan 04, 2022 | 29.84 | 30.41 | 29.64 | 29.83 | 148,044 | +0.36(+1.24%) |
Jan 03, 2022 | 28.39 | 29.46 | 28.01 | 29.46 | 153,710 | +2.00(+7.28%) |
Dec 31, 2021 | 27.60 | 27.70 | 26.87 | 27.46 | 48,664 | -0.04(-0.16%) |
Dec 30, 2021 | 27.90 | 28.37 | 27.49 | 27.51 | 61,164 | -0.68(-2.40%) |
Dec 29, 2021 | 28.03 | 28.36 | 27.86 | 28.18 | 92,713 | +0.88(+3.22%) |
Dec 28, 2021 | 26.64 | 27.43 | 26.51 | 27.30 | 113,441 | +0.28(+1.05%) |
Dec 27, 2021 | 27.19 | 27.39 | 26.96 | 27.02 | 57,982 | -0.17(-0.62%) |
Dec 23, 2021 | 26.62 | 27.46 | 26.62 | 27.19 | 54,662 | +0.63(+2.38%) |
Dec 22, 2021 | 26.60 | 26.91 | 26.54 | 26.56 | 80,751 | -0.38(-1.42%) |
Dec 21, 2021 | 27.39 | 27.70 | 26.88 | 26.94 | 160,248 | +0.39(+1.47%) |
Dec 20, 2021 | 26.02 | 26.64 | 25.92 | 26.55 | 106,511 | +0.51(+1.95%) |
Dec 17, 2021 | 26.21 | 26.39 | 25.92 | 26.04 | 74,333 | -0.92(-3.43%) |
Dec 16, 2021 | 27.20 | 27.20 | 26.55 | 26.96 | 78,849 | +0.04(+0.16%) |
Dec 15, 2021 | 26.79 | 27.00 | 26.19 | 26.92 | 185,291 | +0.72(+2.75%) |
Dec 14, 2021 | 26.40 | 26.92 | 26.10 | 26.20 | 97,439 | +0.15(+0.58%) |
Dec 13, 2021 | 26.44 | 26.44 | 25.89 | 26.05 | 85,705 | -1.14(-4.20%) |
Dec 10, 2021 | 26.64 | 27.22 | 26.52 | 27.19 | 72,553 | +0.18(+0.67%) |
Dec 09, 2021 | 26.96 | 27.43 | 26.68 | 27.01 | 135,105 | -0.42(-1.52%) |
Dec 08, 2021 | 26.37 | 27.46 | 26.37 | 27.43 | 156,783 | +1.29(+4.93%) |
Dec 07, 2021 | 25.74 | 26.21 | 25.43 | 26.14 | 104,833 | +0.60(+2.33%) |
Dec 06, 2021 | 24.70 | 25.67 | 24.53 | 25.54 | 170,971 | +0.97(+3.94%) |
Dec 03, 2021 | 25.82 | 26.02 | 24.23 | 24.57 | 606,485 | -0.89(-3.49%) |
Dec 02, 2021 | 25.21 | 25.94 | 25.20 | 25.46 | 161,914 | -0.13(-0.52%) |
Dec 01, 2021 | 26.53 | 26.84 | 25.53 | 25.60 | 122,621 | -0.42(-1.61%) |
Nov 30, 2021 | 26.43 | 26.44 | 25.77 | 26.01 | 677,549 | -1.27(-4.66%) |
Nov 29, 2021 | 27.70 | 27.87 | 27.05 | 27.28 | 365,175 | +0.72(+2.71%) |
Nov 26, 2021 | 27.66 | 27.96 | 26.56 | 26.56 | 377,796 | -2.21(-7.69%) |
Nov 24, 2021 | 30.04 | 30.07 | 28.78 | 28.78 | 231,932 | -1.41(-4.68%) |
Nov 23, 2021 | 29.41 | 30.20 | 29.30 | 30.19 | 252,144 | +1.18(+4.07%) |
Nov 22, 2021 | 28.53 | 29.25 | 28.43 | 29.01 | 184,430 | +1.02(+3.65%) |
Nov 19, 2021 | 28.43 | 28.43 | 27.87 | 27.99 | 174,330 | -0.93(-3.23%) |
Nov 18, 2021 | 29.39 | 29.11 | 28.92 | 28.92 | 71,918 | -0.31(-1.06%) |
Nov 17, 2021 | 30.28 | 30.33 | 29.22 | 29.23 | 196,328 | -0.68(-2.26%) |
Nov 16, 2021 | 29.61 | 30.08 | 29.19 | 29.91 | 148,904 | +0.14(+0.48%) |
Nov 15, 2021 | 28.84 | 29.90 | 28.84 | 29.76 | 170,672 | +1.15(+4.00%) |
Nov 12, 2021 | 28.29 | 28.95 | 28.03 | 28.62 | 55,877 | +0.20(+0.72%) |
Nov 11, 2021 | 28.15 | 28.42 | 27.82 | 28.41 | 112,134 | +0.23(+0.82%) |
Nov 10, 2021 | 26.79 | 28.18 | 333,603 | +1.48(+5.56%) | ||
Nov 09, 2021 | 26.83 | 26.85 | 26.26 | 26.70 | 332,775 | -1.09(-3.93%) |
Nov 08, 2021 | 27.81 | 28.09 | 27.64 | 27.79 | 125,381 | +0.12(+0.42%) |
Nov 05, 2021 | 28.09 | 28.32 | 27.45 | 27.68 | 219,432 | -1.23(-4.24%) |
Nov 04, 2021 | 29.68 | 29.68 | 28.73 | 28.90 | 101,613 | -0.94(-3.16%) |
Nov 03, 2021 | 28.54 | 29.84 | 28.46 | 29.84 | 155,570 | +0.90(+3.10%) |
Nov 02, 2021 | 29.31 | 29.31 | 28.75 | 28.95 | 64,223 | -0.36(-1.24%) |
Nov 01, 2021 | 29.69 | 28.71 | 29.18 | 29.31 | 79,544 | +0.60(+2.10%) |
Oct 29, 2021 | 29.47 | 29.51 | 28.54 | 28.71 | 126,412 | -0.25(-0.86%) |
Oct 28, 2021 | 28.69 | 29.23 | 28.41 | 28.95 | 424,871 | +0.27(+0.93%) |
Oct 27, 2021 | 29.52 | 29.77 | 28.43 | 28.69 | 475,488 | -1.72(-5.67%) |
Oct 26, 2021 | 30.73 | 30.39 | 30.41 | 115,504 | -0.74(-2.37%) | |
Oct 25, 2021 | 31.34 | 31.34 | 30.90 | 31.15 | 136,513 | +0.14(+0.46%) |
Oct 22, 2021 | 31.68 | 31.68 | 30.79 | 31.01 | 266,483 | -1.06(-3.30%) |
Oct 21, 2021 | 31.85 | 32.32 | 31.70 | 32.06 | 500,910 | +0.13(+0.42%) |
Oct 20, 2021 | 31.50 | 32.12 | 31.42 | 31.93 | 398,858 | +0.62(+1.99%) |
Oct 19, 2021 | 30.81 | 31.34 | 30.72 | 31.31 | 98,704 | +1.17(+3.89%) |
Oct 18, 2021 | 30.54 | 30.72 | 29.90 | 30.14 | 218,885 | -0.37(-1.22%) |
Oct 15, 2021 | 30.56 | 30.99 | 30.47 | 30.51 | 761,190 | +0.54(+1.81%) |
Oct 14, 2021 | 30.40 | 30.47 | 29.94 | 29.97 | 1,233,619 | -0.33(-1.09%) |
Oct 13, 2021 | 30.86 | 30.86 | 30.21 | 30.30 | 203,845 | -0.95(-3.04%) |
Oct 12, 2021 | 32.18 | 32.25 | 31.18 | 31.25 | 151,780 | -1.71(-5.20%) |
Oct 11, 2021 | 32.92 | 32.98 | 32.61 | 32.96 | 176,866 | +0.28(+0.87%) |
Oct 08, 2021 | 32.39 | 32.94 | 32.38 | 32.68 | 286,807 | +0.70(+2.20%) |
Oct 07, 2021 | 31.79 | 32.17 | 31.70 | 31.98 | 211,740 | +1.01(+3.27%) |
Oct 06, 2021 | 31.06 | 31.19 | 30.76 | 30.96 | 100,441 | -0.51(-1.61%) |
Oct 05, 2021 | 30.83 | 31.57 | 30.83 | 31.47 | 111,016 | +0.84(+2.73%) |
Oct 04, 2021 | 30.89 | 31.17 | 30.35 | 30.63 | 153,145 | +0.17(+0.55%) |
Oct 01, 2021 | 30.76 | 31.11 | 30.39 | 30.47 | 129,371 | -0.73(-2.34%) |
Sep 30, 2021 | 31.31 | 31.59 | 31.06 | 31.19 | 121,732 | +0.05(+0.17%) |
Sep 29, 2021 | 30.88 | 31.56 | 30.49 | 31.14 | 197,565 | -0.20(-0.65%) |
Sep 28, 2021 | 31.19 | 31.65 | 30.75 | 31.34 | 221,810 | +1.40(+4.69%) |
Sep 27, 2021 | 30.17 | 30.32 | 29.67 | 29.94 | 144,846 | +0.35(+1.17%) |
Sep 24, 2021 | 29.08 | 29.72 | 29.08 | 29.59 | 139,557 | +0.82(+2.84%) |
Sep 23, 2021 | 27.71 | 28.79 | 27.68 | 28.78 | 131,633 | +1.79(+6.62%) |
Sep 22, 2021 | 27.49 | 27.67 | 26.99 | 26.99 | 113,241 | -0.45(-1.65%) |
Sep 21, 2021 | 27.54 | 27.77 | 27.41 | 27.44 | 44,436 | +0.07(+0.26%) |
Sep 20, 2021 | 27.64 | 27.83 | 27.18 | 27.37 | 176,270 | -1.06(-3.72%) |
Sep 17, 2021 | 28.40 | 28.70 | 28.40 | 28.43 | 96,883 | +0.39(+1.39%) |
Sep 16, 2021 | 28.20 | 28.24 | 27.76 | 28.04 | 89,286 | +0.38(+1.38%) |
Sep 15, 2021 | 27.30 | 28.00 | 27.30 | 27.66 | 44,164 | +0.26(+0.94%) |
Sep 14, 2021 | 28.11 | 28.21 | 27.15 | 27.40 | 231,074 | -0.96(-3.38%) |
Sep 13, 2021 | 28.49 | 28.57 | 28.31 | 28.36 | 81,424 | -0.54(-1.88%) |
Sep 10, 2021 | 28.67 | 29.09 | 28.52 | 28.90 | 64,929 | +0.69(+2.46%) |
Sep 09, 2021 | 29.05 | 29.28 | 28.10 | 28.21 | 117,046 | -1.05(-3.58%) |
Sep 08, 2021 | 29.41 | 29.55 | 29.09 | 29.26 | 40,641 | -0.58(-1.94%) |
Sep 07, 2021 | 29.68 | 29.99 | 29.55 | 29.83 | 100,269 | +0.70(+2.41%) |
Sep 03, 2021 | 29.08 | 29.25 | 28.97 | 29.13 | 119,103 | +0.75(+2.63%) |
Sep 02, 2021 | 28.52 | 28.82 | 28.34 | 28.39 | 70,987 | -0.36(-1.27%) |
Sep 01, 2021 | 28.51 | 28.93 | 28.46 | 28.75 | 52,959 | -0.07(-0.25%) |
Aug 31, 2021 | 28.41 | 29.03 | 28.18 | 28.82 | 89,503 | +0.49(+1.72%) |
Aug 30, 2021 | 28.78 | 28.78 | 28.29 | 28.33 | 74,433 | -0.24(-0.84%) |
Aug 27, 2021 | 29.08 | 29.21 | 28.55 | 28.57 | 124,879 | -0.52(-1.77%) |
Aug 26, 2021 | 29.41 | 29.66 | 29.09 | 29.09 | 107,794 | -0.27(-0.91%) |
Aug 25, 2021 | 28.70 | 29.63 | 28.61 | 29.35 | 138,412 | +0.72(+2.50%) |
Aug 24, 2021 | 28.37 | 28.66 | 28.25 | 28.64 | 67,671 | +0.59(+2.10%) |
Aug 23, 2021 | 28.24 | 28.30 | 28.01 | 28.05 | 72,651 | +0.04(+0.16%) |
Aug 20, 2021 | 27.93 | 28.17 | 27.84 | 28.00 | 39,734 | -0.02(-0.06%) |
Aug 19, 2021 | 28.11 | 28.37 | 28.02 | 28.02 | 130,339 | -0.64(-2.23%) |
Aug 18, 2021 | 29.04 | 29.18 | 28.61 | 28.66 | 69,197 | -0.25(-0.86%) |
Aug 17, 2021 | 28.96 | 29.06 | 28.61 | 28.91 | 113,822 | -0.04(-0.12%) |
Aug 16, 2021 | 28.77 | 28.98 | 28.32 | 28.95 | 129,391 | -0.25(-0.85%) |
Aug 13, 2021 | 30.21 | 30.21 | 29.15 | 29.19 | 162,769 | -1.35(-4.42%) |
Aug 12, 2021 | 30.65 | 31.06 | 30.45 | 30.55 | 83,600 | +0.12(+0.38%) |
Aug 11, 2021 | 30.47 | 30.86 | 29.88 | 30.43 | 192,729 | +0.04(+0.15%) |
Aug 10, 2021 | 29.83 | 30.40 | 29.77 | 30.39 | 158,694 | +0.45(+1.51%) |
Aug 09, 2021 | 29.47 | 29.97 | 29.19 | 29.93 | 222,808 | +0.27(+0.90%) |
Aug 06, 2021 | 29.33 | 29.75 | 29.14 | 29.67 | 220,618 | +1.44(+5.10%) |
Aug 05, 2021 | 27.97 | 28.34 | 27.92 | 28.23 | 82,877 | +0.39(+1.40%) |
Aug 04, 2021 | 27.55 | 28.55 | 27.42 | 27.84 | 123,381 | -0.16(-0.57%) |
Aug 03, 2021 | 27.99 | 28.18 | 27.75 | 28.00 | 82,025 | -0.08(-0.28%) |