Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.19 | 17.76 | 17.00 | 17.50 | 671,694 | +0.41(+2.40%) |
May 27, 2022 | 16.79 | 17.52 | 16.32 | 17.09 | 387,888 | +0.25(+1.48%) |
May 26, 2022 | 17.21 | 17.67 | 16.81 | 16.84 | 320,988 | -0.51(-2.94%) |
May 25, 2022 | 16.59 | 17.55 | 16.58 | 17.35 | 340,104 | +0.78(+4.71%) |
May 24, 2022 | 17.70 | 17.70 | 16.21 | 16.57 | 332,406 | -0.94(-5.37%) |
May 23, 2022 | 18.24 | 18.56 | 17.30 | 17.51 | 376,129 | -1.08(-5.81%) |
May 20, 2022 | 17.11 | 18.68 | 16.66 | 18.59 | 619,539 | +1.64(+9.68%) |
May 19, 2022 | 17.02 | 17.34 | 16.36 | 16.95 | 439,211 | +0.03(+0.18%) |
May 18, 2022 | 18.50 | 19.09 | 16.43 | 16.92 | 400,707 | -2.09(-10.99%) |
May 17, 2022 | 18.83 | 19.73 | 18.51 | 19.01 | 371,219 | +0.71(+3.88%) |
May 16, 2022 | 18.57 | 19.24 | 18.29 | 18.30 | 423,272 | -0.28(-1.51%) |
May 13, 2022 | 19.11 | 20.28 | 17.48 | 18.58 | 650,877 | +0.01(+0.05%) |
May 12, 2022 | 17.29 | 20.73 | 17.29 | 18.57 | 1,381,540 | +0.57(+3.17%) |
May 11, 2022 | 20.00 | 21.09 | 16.94 | 18.00 | 2,212,824 | -7.63(-29.77%) |
May 10, 2022 | 24.30 | 26.48 | 23.81 | 25.63 | 703,259 | +2.28(+9.76%) |
May 09, 2022 | 25.00 | 25.16 | 22.74 | 23.35 | 691,285 | -1.94(-7.67%) |
May 06, 2022 | 25.67 | 26.57 | 25.10 | 25.29 | 423,312 | -0.78(-2.99%) |
May 05, 2022 | 27.75 | 27.95 | 25.52 | 26.07 | 273,120 | -1.86(-6.66%) |
May 04, 2022 | 28.10 | 28.10 | 26.29 | 27.93 | 278,092 | -0.21(-0.75%) |
May 03, 2022 | 28.41 | 28.72 | 27.69 | 28.14 | 241,396 | +0.14(+0.50%) |
May 02, 2022 | 27.29 | 28.23 | 26.70 | 28.00 | 400,944 | +1.31(+4.91%) |
Apr 29, 2022 | 27.82 | 28.72 | 26.53 | 26.69 | 405,666 | -1.04(-3.75%) |
Apr 28, 2022 | 28.31 | 28.70 | 26.76 | 27.73 | 519,345 | -0.13(-0.47%) |
Apr 27, 2022 | 28.09 | 28.79 | 27.56 | 27.86 | 263,214 | -0.01(-0.04%) |
Apr 26, 2022 | 29.80 | 30.32 | 27.83 | 27.87 | 369,419 | -2.05(-6.85%) |
Apr 25, 2022 | 28.99 | 30.10 | 28.86 | 29.92 | 286,259 | +0.72(+2.47%) |
Apr 22, 2022 | 29.47 | 30.38 | 28.27 | 29.20 | 686,156 | -0.80(-2.67%) |
Apr 21, 2022 | 31.46 | 31.65 | 29.44 | 30.00 | 371,750 | -1.05(-3.38%) |
Apr 20, 2022 | 31.18 | 31.67 | 29.90 | 31.05 | 421,276 | -0.26(-0.83%) |
Apr 19, 2022 | 31.43 | 31.79 | 30.68 | 31.31 | 247,507 | -0.26(-0.82%) |
Apr 18, 2022 | 32.64 | 32.97 | 31.39 | 31.57 | 306,594 | -1.09(-3.34%) |
Apr 14, 2022 | 34.13 | 34.38 | 32.62 | 32.66 | 330,141 | -1.55(-4.53%) |
Apr 13, 2022 | 33.37 | 34.33 | 32.85 | 34.21 | 263,511 | +1.03(+3.10%) |
Apr 12, 2022 | 34.04 | 35.29 | 32.98 | 33.18 | 345,362 | -0.79(-2.33%) |
Apr 11, 2022 | 34.59 | 35.28 | 33.19 | 33.97 | 454,882 | -1.13(-3.22%) |
Apr 08, 2022 | 34.53 | 35.64 | 34.27 | 35.10 | 387,258 | +0.55(+1.59%) |
Apr 07, 2022 | 34.53 | 35.24 | 33.77 | 34.55 | 245,153 | +0.02(+0.06%) |
Apr 06, 2022 | 34.36 | 34.92 | 32.77 | 34.53 | 393,943 | +0.03(+0.09%) |
Apr 05, 2022 | 33.63 | 35.52 | 33.63 | 34.50 | 418,394 | +0.69(+2.04%) |
Apr 04, 2022 | 31.45 | 34.60 | 31.45 | 33.81 | 379,385 | +2.23(+7.06%) |
Apr 01, 2022 | 32.41 | 32.57 | 30.35 | 31.58 | 908,990 | -0.60(-1.86%) |
Mar 31, 2022 | 32.56 | 32.74 | 31.80 | 32.18 | 435,878 | +0.20(+0.63%) |
Mar 30, 2022 | 32.79 | 34.19 | 31.82 | 31.98 | 297,037 | -1.52(-4.54%) |
Mar 29, 2022 | 33.43 | 34.10 | 33.01 | 33.50 | 243,419 | +0.48(+1.45%) |
Mar 28, 2022 | 33.32 | 34.09 | 32.54 | 33.02 | 256,020 | -0.27(-0.81%) |
Mar 25, 2022 | 33.69 | 33.74 | 32.77 | 33.29 | 445,905 | +1.03(+3.19%) |
Mar 24, 2022 | 33.02 | 35.08 | 31.88 | 32.26 | 293,594 | +0.34(+1.07%) |
Mar 23, 2022 | 33.04 | 33.74 | 31.44 | 31.92 | 552,943 | -1.54(-4.60%) |
Mar 22, 2022 | 32.95 | 33.58 | 31.03 | 33.46 | 423,537 | +0.56(+1.70%) |
Mar 21, 2022 | 36.70 | 36.84 | 32.78 | 32.90 | 405,279 | -4.10(-11.08%) |
Mar 18, 2022 | 36.30 | 37.26 | 35.91 | 37.00 | 2,441,696 | +1.11(+3.09%) |
Mar 17, 2022 | 36.34 | 36.66 | 35.70 | 35.89 | 338,932 | -0.13(-0.36%) |
Mar 16, 2022 | 36.40 | 37.12 | 34.93 | 36.02 | 356,129 | +0.09(+0.25%) |
Mar 15, 2022 | 35.95 | 36.59 | 35.13 | 35.93 | 242,783 | -0.08(-0.22%) |
Mar 14, 2022 | 36.22 | 37.02 | 35.61 | 36.01 | 344,672 | +0.15(+0.42%) |
Mar 11, 2022 | 36.36 | 36.42 | 35.51 | 35.86 | 295,646 | -0.35(-0.97%) |
Mar 10, 2022 | 35.67 | 36.21 | 34.59 | 36.21 | 216,487 | +0.01(+0.03%) |
Mar 09, 2022 | 35.16 | 36.51 | 35.08 | 36.20 | 373,805 | +1.44(+4.14%) |
Mar 08, 2022 | 35.07 | 36.03 | 34.48 | 34.76 | 284,491 | -0.38(-1.08%) |
Mar 07, 2022 | 33.62 | 35.90 | 33.62 | 35.14 | 211,944 | +1.47(+4.37%) |
Mar 04, 2022 | 34.24 | 34.65 | 33.45 | 33.67 | 110,349 | -1.00(-2.88%) |
Mar 03, 2022 | 35.53 | 36.24 | 34.21 | 34.67 | 140,193 | -0.79(-2.23%) |
Mar 02, 2022 | 36.73 | 37.07 | 35.13 | 35.46 | 289,978 | -1.07(-2.93%) |
Mar 01, 2022 | 36.06 | 37.01 | 35.80 | 36.53 | 214,396 | +0.40(+1.11%) |
Feb 28, 2022 | 35.69 | 36.35 | 34.92 | 36.13 | 275,578 | +0.24(+0.67%) |
Feb 25, 2022 | 35.77 | 36.02 | 34.64 | 35.89 | 153,606 | +0.08(+0.22%) |
Feb 24, 2022 | 33.21 | 36.08 | 33.19 | 35.81 | 238,930 | +1.96(+5.79%) |
Feb 23, 2022 | 35.49 | 35.82 | 33.77 | 33.85 | 199,595 | -1.57(-4.43%) |
Feb 22, 2022 | 33.55 | 35.97 | 33.34 | 35.42 | 278,732 | +1.59(+4.70%) |
Feb 18, 2022 | 33.83 | 0 | +0.48(+1.44%) | |||
Feb 17, 2022 | 34.52 | 34.52 | 33.22 | 33.35 | 266,039 | -1.59(-4.55%) |
Feb 16, 2022 | 36.07 | 36.07 | 34.58 | 34.94 | 159,418 | -1.13(-3.13%) |
Feb 15, 2022 | 37.00 | 37.18 | 35.90 | 36.07 | 459,914 | -0.85(-2.30%) |
Feb 14, 2022 | 35.02 | 37.01 | 34.50 | 36.92 | 481,455 | +1.81(+5.16%) |
Feb 11, 2022 | 35.67 | 36.83 | 34.80 | 35.11 | 279,513 | -0.38(-1.07%) |
Feb 10, 2022 | 35.85 | 37.88 | 35.01 | 35.49 | 984,696 | -1.09(-2.98%) |
Feb 09, 2022 | 37.01 | 37.17 | 36.50 | 36.58 | 301,260 | -0.17(-0.46%) |
Feb 08, 2022 | 36.01 | 36.98 | 35.60 | 36.75 | 129,418 | +0.45(+1.24%) |
Feb 07, 2022 | 36.31 | 37.10 | 33.50 | 36.30 | 716,228 | +0.18(+0.50%) |
Feb 04, 2022 | 35.15 | 36.35 | 34.80 | 36.12 | 311,488 | +0.97(+2.76%) |
Feb 03, 2022 | 35.36 | 34.70 | 35.15 | 207,497 | -0.45(-1.26%) | |
Feb 02, 2022 | 37.62 | 37.62 | 35.33 | 35.60 | 170,918 | -2.02(-5.37%) |
Feb 01, 2022 | 36.67 | 37.73 | 35.85 | 37.62 | 774,047 | +1.00(+2.73%) |
Jan 31, 2022 | 34.87 | 36.62 | 312,615 | +1.88(+5.41%) | ||
Jan 28, 2022 | 34.46 | 34.74 | 32.50 | 34.74 | 247,923 | +0.56(+1.64%) |
Jan 27, 2022 | 35.10 | 35.90 | 33.56 | 34.18 | 311,689 | -1.15(-3.26%) |
Jan 26, 2022 | 36.58 | 37.14 | 34.97 | 35.33 | 340,558 | -0.80(-2.21%) |
Jan 25, 2022 | 36.31 | 37.00 | 34.79 | 36.13 | 293,906 | -0.57(-1.55%) |
Jan 24, 2022 | 35.75 | 36.88 | 34.71 | 36.70 | 398,529 | +0.61(+1.69%) |
Jan 21, 2022 | 37.41 | 38.14 | 36.00 | 36.09 | 512,970 | -1.56(-4.14%) |
Jan 20, 2022 | 37.34 | 39.03 | 37.03 | 37.65 | 602,303 | +0.62(+1.67%) |
Jan 19, 2022 | 38.32 | 38.99 | 36.57 | 37.03 | 435,806 | -1.12(-2.94%) |
Jan 18, 2022 | 39.55 | 39.84 | 38.07 | 38.15 | 331,238 | -1.51(-3.81%) |
Jan 14, 2022 | 39.66 | 0 | +0.61(+1.56%) | |||
Jan 13, 2022 | 40.37 | 41.00 | 39.00 | 39.05 | 423,274 | -1.82(-4.45%) |
Jan 12, 2022 | 42.07 | 42.49 | 40.86 | 40.87 | 372,832 | -0.86(-2.06%) |
Jan 11, 2022 | 41.50 | 42.45 | 40.51 | 41.73 | 318,863 | -0.07(-0.17%) |
Jan 10, 2022 | 43.01 | 43.01 | 41.02 | 41.80 | 436,725 | -1.21(-2.81%) |
Jan 07, 2022 | 41.52 | 43.32 | 41.52 | 43.01 | 335,683 | +1.08(+2.58%) |
Jan 06, 2022 | 41.67 | 43.15 | 41.26 | 41.93 | 628,774 | -0.03(-0.07%) |
Jan 05, 2022 | 41.37 | 43.39 | 41.05 | 41.96 | 990,184 | -0.04(-0.10%) |
Jan 04, 2022 | 47.00 | 47.63 | 41.05 | 42.00 | 5,939,170 | -5.45(-11.49%) |
Jan 03, 2022 | 51.90 | 52.43 | 47.20 | 47.45 | 3,871,889 | +0.89(+1.91%) |
Dec 31, 2021 | 48.05 | 49.00 | 46.36 | 46.56 | 345,941 | -1.19(-2.49%) |
Dec 30, 2021 | 45.96 | 48.70 | 45.96 | 47.75 | 189,201 | +1.66(+3.60%) |
Dec 29, 2021 | 48.05 | 48.22 | 45.07 | 46.09 | 198,855 | -1.77(-3.70%) |
Dec 28, 2021 | 46.56 | 48.92 | 44.88 | 47.86 | 210,560 | +1.18(+2.53%) |
Dec 27, 2021 | 47.40 | 47.40 | 45.35 | 46.68 | 237,437 | -0.24(-0.51%) |
Dec 23, 2021 | 46.26 | 47.26 | 44.91 | 46.92 | 210,985 | +0.91(+1.98%) |
Dec 22, 2021 | 44.73 | 46.22 | 43.94 | 46.01 | 264,761 | +0.96(+2.13%) |
Dec 21, 2021 | 43.30 | 45.36 | 42.18 | 45.05 | 367,029 | +1.71(+3.95%) |
Dec 20, 2021 | 42.51 | 44.27 | 39.72 | 43.34 | 376,196 | +0.14(+0.32%) |
Dec 17, 2021 | 39.19 | 43.31 | 38.97 | 43.20 | 1,429,286 | +3.65(+9.23%) |
Dec 16, 2021 | 38.70 | 40.13 | 37.62 | 39.55 | 530,695 | +2.24(+6.00%) |
Dec 15, 2021 | 37.43 | 38.00 | 36.96 | 37.31 | 501,250 | +0.08(+0.21%) |
Dec 14, 2021 | 36.92 | 38.01 | 36.21 | 37.23 | 456,125 | +0.12(+0.32%) |
Dec 13, 2021 | 36.44 | 38.34 | 35.43 | 37.11 | 316,322 | +1.67(+4.71%) |
Dec 10, 2021 | 32.84 | 35.49 | 32.84 | 35.44 | 252,108 | +1.18(+3.44%) |
Dec 09, 2021 | 34.41 | 35.87 | 34.08 | 34.26 | 163,360 | -0.48(-1.38%) |
Dec 08, 2021 | 33.28 | 35.13 | 33.08 | 34.74 | 184,562 | +1.71(+5.18%) |
Dec 07, 2021 | 32.84 | 35.27 | 32.84 | 33.03 | 309,115 | +0.87(+2.71%) |
Dec 06, 2021 | 35.04 | 35.04 | 31.93 | 32.16 | 187,224 | -2.66(-7.64%) |
Dec 03, 2021 | 34.95 | 36.33 | 33.79 | 34.82 | 409,126 | -0.25(-0.71%) |
Dec 02, 2021 | 33.42 | 35.32 | 33.09 | 35.07 | 337,405 | +1.81(+5.44%) |
Dec 01, 2021 | 35.77 | 35.79 | 33.13 | 33.26 | 326,543 | -2.04(-5.78%) |
Nov 30, 2021 | 34.35 | 35.69 | 34.35 | 35.30 | 521,074 | +0.84(+2.44%) |
Nov 29, 2021 | 35.67 | 36.03 | 34.00 | 34.46 | 163,168 | -0.68(-1.94%) |
Nov 26, 2021 | 36.26 | 36.89 | 34.91 | 35.14 | 140,567 | -1.84(-4.98%) |
Nov 24, 2021 | 36.46 | 37.36 | 34.82 | 36.98 | 276,981 | +0.56(+1.54%) |
Nov 23, 2021 | 36.39 | 36.70 | 35.44 | 36.42 | 212,253 | -0.35(-0.95%) |
Nov 22, 2021 | 38.04 | 38.27 | 36.58 | 36.77 | 326,932 | -1.45(-3.79%) |
Nov 19, 2021 | 36.81 | 38.77 | 36.02 | 38.22 | 444,883 | +1.41(+3.83%) |
Nov 18, 2021 | 33.99 | 36.89 | 36.38 | 36.81 | 478,523 | +2.99(+8.84%) |
Nov 17, 2021 | 31.89 | 34.00 | 31.89 | 33.82 | 553,211 | +1.66(+5.16%) |
Nov 16, 2021 | 30.51 | 32.53 | 30.24 | 32.16 | 559,645 | +1.76(+5.79%) |
Nov 15, 2021 | 30.49 | 30.89 | 29.87 | 30.40 | 450,527 | +0.19(+0.63%) |
Nov 12, 2021 | 30.02 | 30.55 | 29.87 | 30.21 | 403,256 | +0.48(+1.61%) |
Nov 11, 2021 | 30.00 | 30.22 | 28.03 | 29.73 | 195,576 | +0.30(+1.02%) |
Nov 10, 2021 | 29.32 | 29.43 | 93,598 | +0.11(+0.38%) | ||
Nov 09, 2021 | 29.46 | 29.46 | 28.55 | 29.32 | 94,954 | -0.13(-0.44%) |
Nov 08, 2021 | 29.99 | 29.99 | 29.13 | 29.45 | 127,193 | -0.17(-0.57%) |
Nov 05, 2021 | 29.30 | 29.82 | 26.70 | 29.62 | 153,844 | +0.12(+0.41%) |
Nov 04, 2021 | 29.59 | 29.92 | 29.22 | 29.50 | 90,492 | +0.21(+0.72%) |
Nov 03, 2021 | 28.43 | 29.50 | 28.25 | 29.29 | 138,330 | +0.70(+2.45%) |
Nov 02, 2021 | 28.00 | 28.83 | 27.55 | 28.59 | 152,414 | +0.73(+2.62%) |
Nov 01, 2021 | 27.06 | 28.01 | 26.75 | 27.86 | 223,382 | +1.11(+4.15%) |
Oct 29, 2021 | 27.54 | 27.54 | 26.21 | 26.75 | 166,791 | -0.26(-0.96%) |
Oct 28, 2021 | 27.02 | 27.50 | 26.76 | 27.01 | 176,173 | -0.01(-0.04%) |
Oct 27, 2021 | 26.97 | 27.26 | 26.48 | 27.02 | 111,574 | +0.10(+0.37%) |
Oct 26, 2021 | 26.99 | 26.92 | 153,920 | -0.07(-0.26%) | ||
Oct 25, 2021 | 27.34 | 27.49 | 26.45 | 26.99 | 130,168 | -0.39(-1.42%) |
Oct 22, 2021 | 27.15 | 27.60 | 26.86 | 27.38 | 122,608 | +0.03(+0.11%) |
Oct 21, 2021 | 27.61 | 28.01 | 27.21 | 27.35 | 61,715 | -0.27(-0.98%) |
Oct 20, 2021 | 27.47 | 27.99 | 27.45 | 27.62 | 71,710 | +0.04(+0.15%) |
Oct 19, 2021 | 27.77 | 28.00 | 26.41 | 27.58 | 149,284 | -0.05(-0.18%) |
Oct 18, 2021 | 27.94 | 27.94 | 26.84 | 27.63 | 154,881 | -0.33(-1.18%) |
Oct 15, 2021 | 27.84 | 28.07 | 26.96 | 27.96 | 137,719 | +0.56(+2.04%) |
Oct 14, 2021 | 26.75 | 27.91 | 26.02 | 27.40 | 176,194 | +0.97(+3.67%) |
Oct 13, 2021 | 26.95 | 27.40 | 26.39 | 26.43 | 223,990 | -0.24(-0.90%) |
Oct 12, 2021 | 27.01 | 27.28 | 26.25 | 26.67 | 132,558 | -0.16(-0.60%) |
Oct 11, 2021 | 26.94 | 27.57 | 26.52 | 26.83 | 295,481 | -0.11(-0.41%) |
Oct 08, 2021 | 26.43 | 27.05 | 26.30 | 26.94 | 43,772 | +0.49(+1.85%) |
Oct 07, 2021 | 26.40 | 27.07 | 26.19 | 26.45 | 65,692 | +0.22(+0.84%) |
Oct 06, 2021 | 26.35 | 26.70 | 25.63 | 26.23 | 97,300 | -0.43(-1.61%) |
Oct 05, 2021 | 26.80 | 26.93 | 26.04 | 26.66 | 134,815 | -0.04(-0.15%) |
Oct 04, 2021 | 26.84 | 27.16 | 26.61 | 26.70 | 133,310 | -0.31(-1.15%) |
Oct 01, 2021 | 26.99 | 27.11 | 25.69 | 27.01 | 141,946 | +0.01(+0.04%) |
Sep 30, 2021 | 25.52 | 27.09 | 25.52 | 27.00 | 154,070 | +1.43(+5.59%) |
Sep 29, 2021 | 26.39 | 26.61 | 25.41 | 25.57 | 56,821 | -0.78(-2.96%) |
Sep 28, 2021 | 26.91 | 27.13 | 26.20 | 26.35 | 117,408 | -0.79(-2.91%) |
Sep 27, 2021 | 27.34 | 27.52 | 26.70 | 27.14 | 141,294 | -0.32(-1.17%) |
Sep 24, 2021 | 27.86 | 28.47 | 27.35 | 27.46 | 65,123 | -0.74(-2.62%) |
Sep 23, 2021 | 27.67 | 28.52 | 27.25 | 28.20 | 119,348 | +0.74(+2.69%) |
Sep 22, 2021 | 27.33 | 28.00 | 27.03 | 27.46 | 78,434 | +0.12(+0.44%) |
Sep 21, 2021 | 26.98 | 27.78 | 26.82 | 27.34 | 134,577 | +0.53(+1.98%) |
Sep 20, 2021 | 28.01 | 28.41 | 26.54 | 26.81 | 306,324 | -1.94(-6.75%) |
Sep 17, 2021 | 28.50 | 29.11 | 27.87 | 28.75 | 522,892 | +0.04(+0.14%) |
Sep 16, 2021 | 28.00 | 28.81 | 27.66 | 28.71 | 121,928 | +0.62(+2.21%) |
Sep 15, 2021 | 27.49 | 28.29 | 27.12 | 28.09 | 196,428 | +0.60(+2.18%) |
Sep 14, 2021 | 27.64 | 28.08 | 26.91 | 27.49 | 232,703 | -0.16(-0.58%) |
Sep 13, 2021 | 27.64 | 28.04 | 27.09 | 27.65 | 176,846 | +0.11(+0.40%) |
Sep 10, 2021 | 28.63 | 28.98 | 27.45 | 27.54 | 125,595 | -1.06(-3.71%) |
Sep 09, 2021 | 28.29 | 29.27 | 27.98 | 28.60 | 203,870 | +0.08(+0.28%) |
Sep 08, 2021 | 29.21 | 29.38 | 28.02 | 28.52 | 144,789 | -0.60(-2.06%) |
Sep 07, 2021 | 28.89 | 29.67 | 28.87 | 29.12 | 152,481 | +0.31(+1.08%) |
Sep 03, 2021 | 29.33 | 29.44 | 28.33 | 28.81 | 81,488 | -0.77(-2.60%) |
Sep 02, 2021 | 28.92 | 29.65 | 28.36 | 29.58 | 169,595 | +1.00(+3.50%) |
Sep 01, 2021 | 28.25 | 28.65 | 27.85 | 28.58 | 115,894 | +0.23(+0.81%) |
Aug 31, 2021 | 27.92 | 28.37 | 27.82 | 28.35 | 67,061 | +0.32(+1.14%) |
Aug 30, 2021 | 28.00 | 28.19 | 27.66 | 28.03 | 71,461 | +0.04(+0.14%) |
Aug 27, 2021 | 27.74 | 28.66 | 27.48 | 27.99 | 120,760 | +0.47(+1.71%) |
Aug 26, 2021 | 27.24 | 27.70 | 26.88 | 27.52 | 163,462 | +0.33(+1.21%) |
Aug 25, 2021 | 27.13 | 28.07 | 26.68 | 27.19 | 103,304 | -0.09(-0.33%) |
Aug 24, 2021 | 28.42 | 28.42 | 26.93 | 27.28 | 165,829 | -0.88(-3.12%) |
Aug 23, 2021 | 26.28 | 28.21 | 26.08 | 28.16 | 161,460 | +2.15(+8.27%) |
Aug 20, 2021 | 24.71 | 26.25 | 24.46 | 26.01 | 336,290 | +1.25(+5.05%) |
Aug 19, 2021 | 25.00 | 25.10 | 24.23 | 24.76 | 468,565 | -0.15(-0.60%) |
Aug 18, 2021 | 24.30 | 25.10 | 24.17 | 24.91 | 465,282 | +0.46(+1.88%) |
Aug 17, 2021 | 24.19 | 24.62 | 23.95 | 24.45 | 73,875 | +0.08(+0.33%) |
Aug 16, 2021 | 24.56 | 25.02 | 23.98 | 24.37 | 100,138 | -0.27(-1.10%) |
Aug 13, 2021 | 24.93 | 25.11 | 24.50 | 24.64 | 203,605 | -0.27(-1.08%) |
Aug 12, 2021 | 24.84 | 25.16 | 24.51 | 24.91 | 298,695 | -0.11(-0.44%) |
Aug 11, 2021 | 24.40 | 25.06 | 23.75 | 25.02 | 150,044 | +0.60(+2.46%) |
Aug 10, 2021 | 25.01 | 25.40 | 23.96 | 24.42 | 154,803 | -0.57(-2.28%) |
Aug 09, 2021 | 24.90 | 25.23 | 24.87 | 24.99 | 134,680 | -0.02(-0.08%) |
Aug 06, 2021 | 24.98 | 25.15 | 24.55 | 25.01 | 213,305 | +0.00(+0.00%) |
Aug 05, 2021 | 24.92 | 25.25 | 24.37 | 25.01 | 217,475 | +0.08(+0.32%) |
Aug 04, 2021 | 24.52 | 25.10 | 24.52 | 24.93 | 164,756 | +0.14(+0.56%) |
Aug 03, 2021 | 24.64 | 24.86 | 23.88 | 24.79 | 199,620 | +0.10(+0.41%) |
Aug 02, 2021 | 24.13 | 25.08 | 24.00 | 24.69 | 290,705 | +0.60(+2.49%) |
Jul 30, 2021 | 24.00 | 24.45 | 23.86 | 24.09 | 149,988 | -0.08(-0.33%) |
Jul 29, 2021 | 25.26 | 25.40 | 24.00 | 24.17 | 98,039 | -0.91(-3.63%) |
Jul 28, 2021 | 23.87 | 25.36 | 23.87 | 25.08 | 142,840 | +1.17(+4.89%) |
Jul 27, 2021 | 24.36 | 24.52 | 23.42 | 23.91 | 276,758 | -0.52(-2.13%) |
Jul 26, 2021 | 24.21 | 24.65 | 24.08 | 24.43 | 167,119 | +0.11(+0.45%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.03 | 24.32 | 117,393 | -0.82(-3.26%) |
Jul 22, 2021 | 25.12 | 25.39 | 24.41 | 25.14 | 157,885 | -0.01(-0.04%) |
Jul 21, 2021 | 25.51 | 25.51 | 24.69 | 25.15 | 185,270 | -0.16(-0.63%) |
Jul 20, 2021 | 24.00 | 25.50 | 23.75 | 25.31 | 331,720 | +1.26(+5.24%) |
Jul 19, 2021 | 23.85 | 24.45 | 23.50 | 24.05 | 208,158 | -0.13(-0.54%) |
Jul 16, 2021 | 24.37 | 25.19 | 23.83 | 24.18 | 339,236 | +0.04(+0.17%) |
Jul 15, 2021 | 24.33 | 24.71 | 23.81 | 24.14 | 360,527 | -0.12(-0.49%) |
Jul 14, 2021 | 25.69 | 25.69 | 24.05 | 24.26 | 388,196 | -1.11(-4.38%) |
Jul 13, 2021 | 25.21 | 25.66 | 24.84 | 25.37 | 206,922 | +0.10(+0.40%) |
Jul 12, 2021 | 25.89 | 25.89 | 24.79 | 25.27 | 147,925 | -0.60(-2.32%) |
Jul 09, 2021 | 25.81 | 26.35 | 25.52 | 25.87 | 258,723 | +0.10(+0.39%) |
Jul 08, 2021 | 24.17 | 25.95 | 24.13 | 25.77 | 462,054 | +1.16(+4.71%) |
Jul 07, 2021 | 24.53 | 25.21 | 24.16 | 24.61 | 310,658 | -0.03(-0.12%) |
Jul 06, 2021 | 25.18 | 25.35 | 24.45 | 24.64 | 538,792 | -0.63(-2.49%) |
Jul 02, 2021 | 25.99 | 25.99 | 25.15 | 25.27 | 418,589 | -0.65(-2.51%) |
Jul 01, 2021 | 25.76 | 26.10 | 25.31 | 25.92 | 540,269 | +0.27(+1.05%) |
Jun 30, 2021 | 25.00 | 26.04 | 24.45 | 25.65 | 397,748 | +0.60(+2.40%) |
Jun 29, 2021 | 25.35 | 26.00 | 24.86 | 25.05 | 386,190 | -0.42(-1.65%) |
Jun 28, 2021 | 25.08 | 25.75 | 24.90 | 25.47 | 579,415 | +0.01(+0.04%) |
Jun 25, 2021 | 24.00 | 25.75 | 23.83 | 25.46 | 2,123,370 | +1.65(+6.93%) |
Jun 24, 2021 | 25.07 | 25.20 | 23.55 | 23.81 | 1,133,200 | +0.62(+2.67%) |
Jun 23, 2021 | 22.87 | 23.80 | 22.52 | 23.19 | 541,270 | +0.42(+1.84%) |
Jun 22, 2021 | 24.48 | 24.65 | 21.21 | 22.77 | 1,867,340 | -1.71(-6.99%) |
Jun 21, 2021 | 25.26 | 25.59 | 24.21 | 24.48 | 564,915 | -0.59(-2.35%) |
Jun 18, 2021 | 25.61 | 26.39 | 25.02 | 25.07 | 1,028,962 | -1.41(-5.32%) |
Jun 17, 2021 | 26.55 | 27.61 | 25.75 | 26.48 | 796,207 | +0.45(+1.73%) |
Jun 16, 2021 | 26.47 | 27.44 | 25.25 | 26.03 | 575,131 | -0.37(-1.40%) |
Jun 15, 2021 | 27.30 | 27.46 | 25.30 | 26.40 | 1,603,038 | -1.10(-4.00%) |
Jun 14, 2021 | 29.60 | 29.77 | 25.60 | 27.50 | 4,360,623 | +7.47(+37.29%) |
Jun 11, 2021 | 19.84 | 20.19 | 19.50 | 20.03 | 186,236 | +0.17(+0.86%) |
Jun 10, 2021 | 19.89 | 20.10 | 19.28 | 19.86 | 197,277 | +0.22(+1.12%) |
Jun 09, 2021 | 21.03 | 22.21 | 19.31 | 19.64 | 293,844 | -0.61(-3.01%) |
Jun 08, 2021 | 19.35 | 20.41 | 19.29 | 20.25 | 416,542 | +1.47(+7.83%) |
Jun 07, 2021 | 18.27 | 19.20 | 18.12 | 18.78 | 601,849 | +0.88(+4.92%) |
Jun 04, 2021 | 19.03 | 19.28 | 17.43 | 17.90 | 518,244 | -1.15(-6.04%) |
Jun 03, 2021 | 20.15 | 21.30 | 19.00 | 19.05 | 524,360 | -0.41(-2.11%) |
Jun 02, 2021 | 19.67 | 20.29 | 19.17 | 19.46 | 445,737 | -0.31(-1.57%) |