Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.66 | 19.91 | 18.46 | 18.79 | 318,653 | -1.03(-5.20%) |
May 27, 2022 | 18.77 | 19.97 | 18.01 | 19.82 | 153,314 | +1.18(+6.33%) |
May 26, 2022 | 19.22 | 19.43 | 18.56 | 18.64 | 165,984 | -0.57(-2.97%) |
May 25, 2022 | 19.21 | 19.43 | 18.76 | 19.21 | 180,591 | -0.10(-0.52%) |
May 24, 2022 | 19.38 | 19.86 | 18.19 | 19.31 | 339,405 | -0.28(-1.43%) |
May 23, 2022 | 19.94 | 20.23 | 19.39 | 19.59 | 129,522 | -0.51(-2.54%) |
May 20, 2022 | 20.51 | 21.00 | 19.70 | 20.10 | 231,941 | -0.07(-0.35%) |
May 19, 2022 | 21.41 | 21.81 | 19.92 | 20.17 | 301,302 | -1.53(-7.05%) |
May 18, 2022 | 21.79 | 22.68 | 21.26 | 21.70 | 191,157 | -0.51(-2.30%) |
May 17, 2022 | 21.06 | 22.41 | 20.81 | 22.21 | 355,879 | +1.58(+7.66%) |
May 16, 2022 | 19.84 | 21.14 | 19.75 | 20.63 | 206,268 | +0.83(+4.19%) |
May 13, 2022 | 18.83 | 19.99 | 18.83 | 19.80 | 214,857 | +1.32(+7.14%) |
May 12, 2022 | 18.31 | 18.68 | 17.90 | 18.48 | 229,899 | -0.10(-0.54%) |
May 11, 2022 | 19.56 | 19.80 | 18.11 | 18.58 | 348,337 | -1.21(-6.11%) |
May 10, 2022 | 20.41 | 20.98 | 19.09 | 19.79 | 279,300 | -0.21(-1.05%) |
May 09, 2022 | 20.66 | 21.62 | 19.47 | 20.00 | 752,624 | -1.23(-5.79%) |
May 06, 2022 | 22.55 | 23.70 | 20.83 | 21.23 | 417,485 | -1.17(-5.22%) |
May 05, 2022 | 24.00 | 24.00 | 21.59 | 22.40 | 279,596 | -1.87(-7.70%) |
May 04, 2022 | 25.01 | 25.03 | 22.95 | 24.27 | 257,071 | -0.76(-3.04%) |
May 03, 2022 | 25.66 | 25.97 | 24.91 | 25.03 | 414,879 | -0.84(-3.25%) |
May 02, 2022 | 25.08 | 26.08 | 25.02 | 25.87 | 161,511 | +0.76(+3.03%) |
Apr 29, 2022 | 23.90 | 25.42 | 23.90 | 25.11 | 219,763 | +0.95(+3.93%) |
Apr 28, 2022 | 24.32 | 24.41 | 23.11 | 24.16 | 223,304 | +0.07(+0.29%) |
Apr 27, 2022 | 24.73 | 24.93 | 23.93 | 24.09 | 161,555 | -0.70(-2.82%) |
Apr 26, 2022 | 25.34 | 25.69 | 24.64 | 24.79 | 227,406 | -0.73(-2.86%) |
Apr 25, 2022 | 24.16 | 25.56 | 24.16 | 25.52 | 167,397 | +1.05(+4.29%) |
Apr 22, 2022 | 24.81 | 25.16 | 24.28 | 24.47 | 201,810 | -0.47(-1.88%) |
Apr 21, 2022 | 26.35 | 26.59 | 24.88 | 24.94 | 216,524 | -1.14(-4.37%) |
Apr 20, 2022 | 26.43 | 26.43 | 25.76 | 26.08 | 175,255 | -0.17(-0.65%) |
Apr 19, 2022 | 25.65 | 26.55 | 25.27 | 26.25 | 171,118 | +0.58(+2.26%) |
Apr 18, 2022 | 25.83 | 26.00 | 25.25 | 25.67 | 228,309 | -0.36(-1.38%) |
Apr 14, 2022 | 25.74 | 26.31 | 25.50 | 26.03 | 133,068 | +0.01(+0.04%) |
Apr 13, 2022 | 25.13 | 26.33 | 24.99 | 26.02 | 183,518 | +0.95(+3.79%) |
Apr 12, 2022 | 25.51 | 25.89 | 24.67 | 25.07 | 113,245 | -0.33(-1.30%) |
Apr 11, 2022 | 26.56 | 26.56 | 24.68 | 25.40 | 237,991 | -1.13(-4.26%) |
Apr 08, 2022 | 28.76 | 29.41 | 26.14 | 26.53 | 880,189 | -2.60(-8.93%) |
Apr 07, 2022 | 30.17 | 30.95 | 29.06 | 29.13 | 292,291 | -1.21(-3.99%) |
Apr 06, 2022 | 29.50 | 30.62 | 29.30 | 30.34 | 300,936 | +0.52(+1.74%) |
Apr 05, 2022 | 30.24 | 30.85 | 29.53 | 29.82 | 201,247 | -0.14(-0.47%) |
Apr 04, 2022 | 29.64 | 30.23 | 29.11 | 29.96 | 301,739 | +0.56(+1.90%) |
Apr 01, 2022 | 27.07 | 29.60 | 27.01 | 29.40 | 493,859 | +2.41(+8.93%) |
Mar 31, 2022 | 26.13 | 27.23 | 25.73 | 26.99 | 276,849 | +0.92(+3.53%) |
Mar 30, 2022 | 25.69 | 26.65 | 25.69 | 26.07 | 378,962 | +0.32(+1.24%) |
Mar 29, 2022 | 25.97 | 27.16 | 25.08 | 25.75 | 357,187 | -0.01(-0.04%) |
Mar 28, 2022 | 26.03 | 26.75 | 24.88 | 25.76 | 314,092 | +0.01(+0.04%) |
Mar 25, 2022 | 25.10 | 26.57 | 24.88 | 25.75 | 311,694 | +0.65(+2.59%) |
Mar 24, 2022 | 23.40 | 25.63 | 23.02 | 25.10 | 478,777 | +1.77(+7.59%) |
Mar 23, 2022 | 23.27 | 24.11 | 22.86 | 23.33 | 143,311 | +0.00(+0.00%) |
Mar 22, 2022 | 23.09 | 24.54 | 21.76 | 23.33 | 232,584 | +0.52(+2.28%) |
Mar 21, 2022 | 24.19 | 24.20 | 22.63 | 22.81 | 286,616 | -1.27(-5.27%) |
Mar 18, 2022 | 23.98 | 25.44 | 23.91 | 24.08 | 1,674,236 | +0.06(+0.25%) |
Mar 17, 2022 | 22.49 | 24.17 | 22.49 | 24.02 | 282,349 | +1.37(+6.05%) |
Mar 16, 2022 | 22.48 | 22.95 | 21.71 | 22.65 | 224,207 | +0.40(+1.80%) |
Mar 15, 2022 | 21.78 | 22.45 | 21.38 | 22.25 | 183,380 | +0.64(+2.96%) |
Mar 14, 2022 | 22.35 | 22.58 | 21.44 | 21.61 | 229,907 | -0.63(-2.83%) |
Mar 11, 2022 | 22.79 | 23.36 | 22.11 | 22.24 | 121,842 | -0.42(-1.85%) |
Mar 10, 2022 | 22.05 | 22.80 | 21.78 | 22.66 | 191,060 | +0.35(+1.57%) |
Mar 09, 2022 | 21.54 | 22.49 | 21.54 | 22.31 | 230,034 | +1.05(+4.94%) |
Mar 08, 2022 | 21.22 | 21.93 | 20.66 | 21.26 | 162,912 | +0.21(+1.00%) |
Mar 07, 2022 | 20.60 | 21.38 | 20.48 | 21.05 | 212,189 | +0.45(+2.18%) |
Mar 04, 2022 | 20.13 | 20.61 | 20.10 | 20.60 | 182,634 | +0.11(+0.54%) |
Mar 03, 2022 | 20.98 | 21.46 | 20.00 | 20.49 | 1,098,500 | -0.42(-2.01%) |
Mar 02, 2022 | 20.46 | 21.00 | 19.82 | 20.91 | 154,902 | +0.67(+3.31%) |
Mar 01, 2022 | 20.43 | 21.11 | 19.79 | 20.24 | 680,324 | -0.27(-1.32%) |
Feb 28, 2022 | 20.42 | 20.88 | 20.07 | 20.51 | 743,040 | -0.04(-0.19%) |
Feb 25, 2022 | 20.58 | 21.31 | 20.05 | 20.55 | 206,364 | +0.09(+0.44%) |
Feb 24, 2022 | 18.76 | 20.55 | 18.26 | 20.46 | 736,200 | +0.96(+4.92%) |
Feb 23, 2022 | 20.50 | 20.55 | 19.29 | 19.50 | 910,332 | +1.23(+6.73%) |
Feb 22, 2022 | 18.20 | 19.00 | 18.01 | 18.27 | 285,372 | +0.00(+0.00%) |
Feb 18, 2022 | 18.27 | 0 | -0.42(-2.25%) | |||
Feb 17, 2022 | 19.20 | 19.30 | 18.47 | 18.69 | 110,375 | -0.66(-3.41%) |
Feb 16, 2022 | 20.03 | 20.03 | 19.12 | 19.35 | 130,293 | -0.65(-3.25%) |
Feb 15, 2022 | 19.67 | 20.79 | 19.67 | 20.00 | 159,859 | +0.62(+3.20%) |
Feb 14, 2022 | 18.58 | 19.63 | 18.36 | 19.38 | 328,808 | +0.90(+4.87%) |
Feb 11, 2022 | 18.60 | 19.17 | 18.09 | 18.48 | 79,297 | -0.07(-0.38%) |
Feb 10, 2022 | 18.69 | 19.45 | 18.29 | 18.55 | 133,728 | -0.48(-2.52%) |
Feb 09, 2022 | 18.08 | 19.43 | 18.08 | 19.03 | 135,032 | +1.06(+5.90%) |
Feb 08, 2022 | 17.89 | 18.29 | 17.59 | 17.97 | 86,627 | -0.03(-0.17%) |
Feb 07, 2022 | 16.99 | 18.43 | 16.90 | 18.00 | 746,844 | +1.03(+6.07%) |
Feb 04, 2022 | 16.78 | 17.55 | 16.23 | 16.97 | 118,333 | +0.25(+1.50%) |
Feb 03, 2022 | 16.90 | 16.36 | 16.72 | 163,791 | -0.44(-2.56%) | |
Feb 02, 2022 | 18.35 | 18.35 | 17.05 | 17.16 | 111,397 | -1.13(-6.18%) |
Feb 01, 2022 | 18.39 | 18.60 | 17.66 | 18.29 | 836,078 | -0.10(-0.54%) |
Jan 31, 2022 | 17.47 | 18.39 | 408,401 | +0.88(+5.03%) | ||
Jan 28, 2022 | 17.47 | 17.54 | 16.33 | 17.51 | 125,254 | +0.09(+0.52%) |
Jan 27, 2022 | 18.59 | 19.38 | 17.21 | 17.42 | 157,965 | -1.02(-5.53%) |
Jan 26, 2022 | 19.09 | 19.84 | 18.15 | 18.44 | 117,740 | -0.36(-1.91%) |
Jan 25, 2022 | 18.12 | 19.01 | 17.75 | 18.80 | 109,714 | +0.34(+1.84%) |
Jan 24, 2022 | 18.01 | 18.62 | 17.59 | 18.46 | 217,360 | -0.11(-0.59%) |
Jan 21, 2022 | 18.52 | 18.84 | 17.98 | 18.57 | 234,789 | -0.20(-1.07%) |
Jan 20, 2022 | 19.54 | 19.99 | 18.64 | 18.77 | 111,285 | -0.49(-2.54%) |
Jan 19, 2022 | 18.95 | 19.80 | 18.89 | 19.26 | 66,942 | +0.38(+2.01%) |
Jan 18, 2022 | 19.74 | 20.00 | 18.84 | 18.88 | 59,712 | -0.98(-4.93%) |
Jan 14, 2022 | 19.86 | 0 | +1.13(+6.03%) | |||
Jan 13, 2022 | 19.93 | 19.93 | 18.64 | 18.73 | 149,869 | -1.14(-5.74%) |
Jan 12, 2022 | 20.83 | 20.91 | 19.66 | 19.87 | 102,635 | -0.65(-3.17%) |
Jan 11, 2022 | 20.72 | 21.52 | 19.93 | 20.52 | 78,226 | -0.28(-1.35%) |
Jan 10, 2022 | 20.82 | 20.90 | 19.96 | 20.80 | 128,902 | -0.11(-0.53%) |
Jan 07, 2022 | 21.30 | 21.60 | 20.78 | 20.91 | 243,261 | -0.44(-2.06%) |
Jan 06, 2022 | 21.46 | 21.91 | 20.88 | 21.35 | 132,069 | -0.11(-0.51%) |
Jan 05, 2022 | 22.94 | 23.28 | 21.35 | 21.46 | 223,179 | -1.48(-6.45%) |
Jan 04, 2022 | 23.82 | 23.84 | 22.45 | 22.94 | 348,072 | -0.73(-3.08%) |
Jan 03, 2022 | 22.93 | 23.88 | 22.53 | 23.67 | 178,448 | +1.14(+5.06%) |
Dec 31, 2021 | 21.62 | 22.92 | 21.62 | 22.53 | 146,670 | +0.82(+3.78%) |
Dec 30, 2021 | 21.66 | 22.19 | 21.01 | 21.71 | 101,360 | +0.05(+0.23%) |
Dec 29, 2021 | 22.32 | 23.21 | 21.56 | 21.66 | 599,781 | -0.70(-3.13%) |
Dec 28, 2021 | 21.76 | 23.24 | 21.70 | 22.36 | 220,521 | +0.63(+2.90%) |
Dec 27, 2021 | 22.09 | 22.41 | 20.79 | 21.73 | 182,332 | -0.52(-2.34%) |
Dec 23, 2021 | 21.21 | 23.48 | 21.02 | 22.25 | 456,287 | +1.14(+5.40%) |
Dec 22, 2021 | 20.74 | 21.43 | 20.74 | 21.11 | 120,651 | +0.15(+0.72%) |
Dec 21, 2021 | 20.75 | 21.18 | 20.53 | 20.96 | 256,735 | +0.42(+2.04%) |
Dec 20, 2021 | 19.01 | 20.73 | 18.79 | 20.54 | 211,379 | +1.51(+7.93%) |
Dec 17, 2021 | 18.51 | 19.61 | 18.18 | 19.03 | 394,463 | +0.19(+1.01%) |
Dec 16, 2021 | 20.24 | 20.31 | 18.50 | 18.84 | 163,908 | -1.34(-6.64%) |
Dec 15, 2021 | 18.13 | 20.26 | 17.90 | 20.18 | 677,834 | +1.96(+10.76%) |
Dec 14, 2021 | 19.04 | 19.52 | 18.09 | 18.22 | 248,301 | -1.32(-6.76%) |
Dec 13, 2021 | 18.75 | 19.69 | 18.33 | 19.54 | 204,099 | +0.75(+3.99%) |
Dec 10, 2021 | 19.61 | 19.76 | 18.42 | 18.79 | 376,966 | -0.91(-4.62%) |
Dec 09, 2021 | 18.24 | 20.53 | 18.01 | 19.70 | 1,376,815 | +1.16(+6.26%) |
Dec 08, 2021 | 18.19 | 18.72 | 18.11 | 18.54 | 46,670 | +0.25(+1.37%) |
Dec 07, 2021 | 17.72 | 18.62 | 17.36 | 18.29 | 53,983 | +0.91(+5.24%) |
Dec 06, 2021 | 17.11 | 17.88 | 16.34 | 17.38 | 104,385 | +0.45(+2.66%) |
Dec 03, 2021 | 17.91 | 18.15 | 16.80 | 16.93 | 106,250 | -0.92(-5.15%) |
Dec 02, 2021 | 17.15 | 17.95 | 16.53 | 17.85 | 90,619 | +0.74(+4.32%) |
Dec 01, 2021 | 18.28 | 18.28 | 17.06 | 17.11 | 85,734 | -0.75(-4.20%) |
Nov 30, 2021 | 18.00 | 18.22 | 17.89 | 17.86 | 172,622 | -0.29(-1.60%) |
Nov 29, 2021 | 19.08 | 19.31 | 18.14 | 18.15 | 61,561 | -0.68(-3.61%) |
Nov 26, 2021 | 19.11 | 19.15 | 18.06 | 18.83 | 81,914 | -0.72(-3.68%) |
Nov 24, 2021 | 18.88 | 19.70 | 18.64 | 19.55 | 46,303 | +0.55(+2.89%) |
Nov 23, 2021 | 19.40 | 19.64 | 18.51 | 19.00 | 106,103 | -0.40(-2.06%) |
Nov 22, 2021 | 20.39 | 20.39 | 19.32 | 19.40 | 88,362 | -0.99(-4.86%) |
Nov 19, 2021 | 21.06 | 21.25 | 20.22 | 20.39 | 117,335 | -0.67(-3.18%) |
Nov 18, 2021 | 22.58 | 21.21 | 20.91 | 21.06 | 222,582 | -0.39(-1.82%) |
Nov 17, 2021 | 21.53 | 22.79 | 21.20 | 21.45 | 117,806 | -0.42(-1.92%) |
Nov 16, 2021 | 22.11 | 22.41 | 21.08 | 21.87 | 102,339 | -0.82(-3.61%) |
Nov 15, 2021 | 23.03 | 23.14 | 22.50 | 22.69 | 45,873 | -0.13(-0.57%) |
Nov 12, 2021 | 24.66 | 25.01 | 22.62 | 22.82 | 134,758 | -2.84(-11.07%) |
Nov 11, 2021 | 24.78 | 25.69 | 24.26 | 25.66 | 37,773 | +0.80(+3.22%) |
Nov 10, 2021 | 25.29 | 24.86 | 26,708 | -0.39(-1.54%) | ||
Nov 09, 2021 | 25.49 | 25.49 | 24.55 | 25.25 | 27,720 | -0.15(-0.59%) |
Nov 08, 2021 | 26.44 | 27.25 | 25.30 | 25.40 | 44,190 | -0.89(-3.39%) |
Nov 05, 2021 | 25.49 | 26.40 | 25.27 | 26.29 | 92,312 | +0.91(+3.59%) |
Nov 04, 2021 | 25.45 | 25.60 | 24.97 | 25.38 | 57,375 | -0.02(-0.08%) |
Nov 03, 2021 | 25.00 | 25.42 | 24.40 | 25.40 | 60,194 | +0.39(+1.56%) |
Nov 02, 2021 | 24.54 | 25.21 | 24.23 | 25.01 | 76,030 | +0.22(+0.89%) |
Nov 01, 2021 | 23.34 | 25.25 | 23.47 | 24.79 | 87,431 | +1.32(+5.62%) |
Oct 29, 2021 | 23.44 | 23.77 | 22.78 | 23.47 | 45,896 | +0.08(+0.34%) |
Oct 28, 2021 | 23.01 | 23.63 | 22.85 | 23.39 | 45,805 | +0.39(+1.70%) |
Oct 27, 2021 | 23.28 | 23.84 | 22.84 | 23.00 | 47,777 | -0.41(-1.75%) |
Oct 26, 2021 | 23.59 | 23.41 | 33,757 | -0.24(-1.01%) | ||
Oct 25, 2021 | 23.82 | 24.41 | 23.17 | 23.65 | 161,649 | -0.17(-0.71%) |
Oct 22, 2021 | 23.74 | 23.91 | 23.09 | 23.82 | 35,838 | +0.20(+0.85%) |
Oct 21, 2021 | 23.44 | 24.07 | 23.34 | 23.62 | 42,757 | +0.11(+0.47%) |
Oct 20, 2021 | 23.97 | 24.69 | 23.26 | 23.51 | 48,828 | -0.55(-2.29%) |
Oct 19, 2021 | 23.04 | 24.27 | 22.82 | 24.06 | 106,217 | +0.98(+4.25%) |
Oct 18, 2021 | 23.54 | 24.07 | 23.02 | 23.08 | 53,386 | -0.55(-2.33%) |
Oct 15, 2021 | 24.97 | 25.23 | 23.38 | 23.63 | 89,746 | -1.05(-4.25%) |
Oct 14, 2021 | 25.16 | 25.70 | 24.41 | 24.68 | 47,167 | -0.27(-1.08%) |
Oct 13, 2021 | 25.35 | 25.45 | 24.67 | 24.95 | 43,940 | -0.48(-1.89%) |
Oct 12, 2021 | 25.44 | 25.63 | 24.96 | 25.43 | 57,304 | +0.00(+0.00%) |
Oct 11, 2021 | 26.16 | 26.20 | 25.24 | 25.43 | 49,929 | -0.74(-2.83%) |
Oct 08, 2021 | 26.43 | 26.73 | 26.02 | 26.17 | 26,718 | -0.27(-1.02%) |
Oct 07, 2021 | 25.67 | 26.49 | 25.57 | 26.44 | 97,713 | +0.86(+3.36%) |
Oct 06, 2021 | 25.77 | 25.90 | 25.12 | 25.58 | 86,688 | -0.35(-1.35%) |
Oct 05, 2021 | 26.97 | 27.70 | 25.64 | 25.93 | 89,457 | -0.89(-3.32%) |
Oct 04, 2021 | 26.65 | 27.42 | 26.33 | 26.82 | 92,871 | +0.08(+0.30%) |
Oct 01, 2021 | 26.20 | 27.24 | 25.85 | 26.74 | 81,841 | +0.53(+2.02%) |
Sep 30, 2021 | 25.78 | 26.65 | 25.48 | 26.21 | 63,835 | +0.50(+1.94%) |
Sep 29, 2021 | 25.90 | 27.00 | 25.56 | 25.71 | 94,084 | -0.11(-0.43%) |
Sep 28, 2021 | 26.20 | 27.25 | 25.51 | 25.82 | 142,352 | -0.68(-2.57%) |
Sep 27, 2021 | 29.25 | 29.65 | 26.46 | 26.50 | 163,403 | -2.60(-8.93%) |
Sep 24, 2021 | 29.17 | 29.48 | 27.60 | 29.10 | 53,975 | -0.44(-1.49%) |
Sep 23, 2021 | 28.85 | 29.55 | 28.79 | 29.54 | 109,051 | +0.76(+2.64%) |
Sep 22, 2021 | 28.75 | 29.40 | 28.24 | 28.78 | 73,631 | +0.09(+0.31%) |
Sep 21, 2021 | 27.37 | 28.94 | 27.24 | 28.69 | 121,465 | +1.28(+4.67%) |
Sep 20, 2021 | 27.22 | 27.72 | 26.66 | 27.41 | 93,127 | -0.15(-0.54%) |
Sep 17, 2021 | 27.18 | 28.50 | 27.18 | 27.56 | 264,004 | +0.45(+1.66%) |
Sep 16, 2021 | 26.82 | 27.30 | 25.92 | 27.11 | 120,342 | +0.34(+1.27%) |
Sep 15, 2021 | 26.28 | 27.26 | 26.28 | 26.77 | 189,694 | -0.12(-0.45%) |
Sep 14, 2021 | 26.87 | 27.25 | 26.38 | 26.89 | 245,954 | +0.33(+1.24%) |
Sep 13, 2021 | 26.22 | 27.48 | 26.00 | 26.56 | 172,450 | +0.54(+2.08%) |
Sep 10, 2021 | 25.81 | 26.64 | 25.11 | 26.02 | 87,125 | +0.22(+0.85%) |
Sep 09, 2021 | 25.05 | 26.50 | 25.00 | 25.80 | 90,679 | +0.69(+2.75%) |
Sep 08, 2021 | 25.18 | 25.69 | 24.51 | 25.11 | 87,844 | -0.17(-0.67%) |
Sep 07, 2021 | 24.35 | 25.70 | 24.22 | 25.28 | 94,021 | +0.88(+3.61%) |
Sep 03, 2021 | 24.75 | 24.90 | 23.91 | 24.40 | 96,879 | -0.27(-1.09%) |
Sep 02, 2021 | 24.15 | 25.00 | 23.98 | 24.67 | 128,081 | +0.63(+2.62%) |
Sep 01, 2021 | 23.88 | 24.05 | 23.28 | 24.04 | 113,780 | +0.13(+0.54%) |
Aug 31, 2021 | 23.75 | 24.27 | 23.58 | 23.91 | 118,443 | +0.17(+0.72%) |
Aug 30, 2021 | 24.20 | 24.68 | 23.71 | 23.74 | 100,548 | -0.45(-1.86%) |
Aug 27, 2021 | 23.72 | 24.88 | 23.72 | 24.19 | 107,275 | +0.52(+2.20%) |
Aug 26, 2021 | 23.81 | 24.88 | 23.27 | 23.67 | 123,795 | -0.21(-0.88%) |
Aug 25, 2021 | 24.36 | 24.75 | 23.71 | 23.88 | 216,139 | -0.69(-2.81%) |
Aug 24, 2021 | 24.35 | 24.78 | 23.29 | 24.57 | 108,789 | +0.27(+1.11%) |
Aug 23, 2021 | 22.50 | 24.70 | 22.49 | 24.30 | 180,856 | +1.87(+8.34%) |
Aug 20, 2021 | 22.39 | 23.18 | 22.05 | 22.43 | 311,523 | -0.17(-0.75%) |
Aug 19, 2021 | 23.40 | 23.50 | 22.27 | 22.60 | 194,456 | -1.03(-4.36%) |
Aug 18, 2021 | 23.88 | 24.35 | 23.09 | 23.63 | 125,804 | -0.19(-0.80%) |
Aug 17, 2021 | 21.72 | 23.92 | 21.36 | 23.82 | 162,907 | +1.96(+8.97%) |
Aug 16, 2021 | 22.85 | 22.85 | 21.65 | 21.86 | 123,733 | -0.99(-4.33%) |
Aug 13, 2021 | 23.63 | 23.65 | 22.53 | 22.85 | 165,137 | -0.80(-3.38%) |
Aug 12, 2021 | 24.05 | 24.30 | 23.57 | 23.65 | 126,704 | -0.14(-0.59%) |
Aug 11, 2021 | 22.04 | 23.83 | 20.60 | 23.79 | 338,620 | +0.79(+3.43%) |
Aug 10, 2021 | 22.52 | 23.34 | 22.32 | 23.00 | 200,353 | +0.29(+1.28%) |
Aug 09, 2021 | 23.39 | 24.00 | 22.55 | 22.71 | 263,888 | -0.83(-3.53%) |
Aug 06, 2021 | 24.84 | 25.71 | 23.30 | 23.54 | 181,132 | -1.17(-4.73%) |
Aug 05, 2021 | 24.50 | 25.90 | 24.20 | 24.71 | 1,294,951 | +0.37(+1.52%) |
Aug 04, 2021 | 24.41 | 25.18 | 24.23 | 24.34 | 1,145,456 | -0.44(-1.78%) |
Aug 03, 2021 | 25.78 | 26.14 | 24.55 | 24.78 | 243,810 | -0.93(-3.62%) |
Aug 02, 2021 | 25.92 | 26.72 | 25.63 | 25.71 | 265,618 | -0.29(-1.12%) |
Jul 30, 2021 | 25.93 | 26.76 | 25.67 | 26.00 | 210,526 | +0.04(+0.15%) |
Jul 29, 2021 | 26.18 | 26.62 | 25.61 | 25.96 | 160,215 | -0.18(-0.69%) |
Jul 28, 2021 | 24.90 | 26.88 | 24.86 | 26.14 | 384,717 | +0.53(+2.07%) |
Jul 27, 2021 | 30.66 | 34.49 | 23.28 | 25.61 | 4,443,396 | +0.49(+1.95%) |
Jul 26, 2021 | 25.91 | 25.91 | 24.92 | 25.12 | 99,002 | -0.78(-3.01%) |
Jul 23, 2021 | 26.41 | 26.65 | 25.29 | 25.90 | 199,487 | -0.38(-1.45%) |
Jul 22, 2021 | 29.46 | 29.54 | 26.00 | 26.28 | 282,848 | -3.07(-10.46%) |
Jul 21, 2021 | 30.46 | 30.52 | 29.19 | 29.35 | 89,408 | -0.84(-2.78%) |
Jul 20, 2021 | 30.95 | 32.10 | 30.00 | 30.19 | 169,003 | -0.26(-0.85%) |
Jul 19, 2021 | 30.64 | 31.39 | 30.00 | 30.45 | 69,012 | -0.72(-2.31%) |
Jul 16, 2021 | 31.97 | 32.20 | 31.03 | 31.17 | 69,850 | -0.38(-1.20%) |
Jul 15, 2021 | 32.93 | 33.76 | 30.29 | 31.55 | 71,997 | -1.70(-5.11%) |
Jul 14, 2021 | 33.54 | 33.63 | 32.27 | 33.25 | 82,761 | -0.24(-0.72%) |
Jul 13, 2021 | 34.61 | 34.70 | 33.03 | 33.49 | 81,065 | -1.28(-3.68%) |
Jul 12, 2021 | 34.03 | 35.35 | 33.68 | 34.77 | 119,444 | +0.54(+1.58%) |
Jul 09, 2021 | 32.45 | 34.40 | 32.25 | 34.23 | 93,063 | +1.94(+6.01%) |
Jul 08, 2021 | 32.18 | 32.49 | 31.49 | 32.29 | 95,836 | -0.18(-0.55%) |
Jul 07, 2021 | 33.03 | 33.03 | 31.75 | 32.47 | 77,022 | -0.53(-1.61%) |
Jul 06, 2021 | 32.80 | 33.35 | 32.38 | 33.00 | 78,147 | +0.39(+1.20%) |
Jul 02, 2021 | 33.48 | 33.48 | 32.32 | 32.61 | 110,716 | -0.96(-2.86%) |
Jul 01, 2021 | 32.03 | 33.69 | 32.03 | 33.57 | 92,399 | +1.56(+4.87%) |
Jun 30, 2021 | 32.30 | 32.61 | 31.56 | 32.01 | 59,308 | -0.29(-0.90%) |
Jun 29, 2021 | 33.14 | 33.30 | 32.08 | 32.30 | 43,284 | -0.91(-2.74%) |
Jun 28, 2021 | 34.22 | 34.70 | 32.90 | 33.21 | 45,885 | -1.14(-3.32%) |
Jun 25, 2021 | 33.15 | 34.92 | 33.03 | 34.35 | 163,987 | +1.05(+3.15%) |
Jun 24, 2021 | 32.20 | 33.77 | 32.16 | 33.30 | 102,040 | +1.14(+3.54%) |
Jun 23, 2021 | 31.42 | 32.39 | 31.24 | 32.16 | 50,296 | +0.97(+3.11%) |
Jun 22, 2021 | 30.99 | 31.77 | 29.97 | 31.19 | 60,262 | +0.24(+0.78%) |
Jun 21, 2021 | 30.94 | 31.57 | 30.61 | 30.95 | 65,608 | +0.05(+0.16%) |
Jun 18, 2021 | 31.58 | 31.74 | 30.48 | 30.90 | 102,881 | -0.96(-3.01%) |
Jun 17, 2021 | 32.03 | 32.25 | 31.04 | 31.86 | 72,153 | -0.32(-0.99%) |
Jun 16, 2021 | 32.02 | 32.39 | 31.31 | 32.18 | 121,252 | +0.18(+0.56%) |
Jun 15, 2021 | 31.71 | 32.40 | 31.70 | 32.00 | 112,315 | +0.30(+0.95%) |
Jun 14, 2021 | 31.35 | 32.16 | 31.22 | 31.70 | 75,104 | +0.56(+1.80%) |
Jun 11, 2021 | 30.89 | 32.41 | 30.35 | 31.14 | 89,941 | +0.55(+1.80%) |
Jun 10, 2021 | 30.86 | 31.38 | 30.20 | 30.59 | 130,894 | +0.00(+0.00%) |
Jun 09, 2021 | 30.69 | 31.28 | 29.96 | 30.59 | 104,223 | +0.22(+0.72%) |
Jun 08, 2021 | 30.47 | 32.12 | 29.70 | 30.37 | 68,246 | +0.18(+0.60%) |
Jun 07, 2021 | 29.96 | 31.15 | 29.17 | 30.19 | 91,873 | +0.06(+0.20%) |
Jun 04, 2021 | 30.39 | 30.99 | 29.40 | 30.13 | 101,971 | -0.24(-0.79%) |
Jun 03, 2021 | 29.88 | 30.73 | 28.71 | 30.37 | 150,819 | +0.82(+2.77%) |
Jun 02, 2021 | 32.29 | 32.98 | 29.45 | 29.55 | 201,999 | -2.68(-8.32%) |