Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.97 | 28.72 | 25.50 | 26.06 | 385,551 | -2.14(-7.59%) |
May 27, 2022 | 28.25 | 28.59 | 25.79 | 28.20 | 1,157,629 | -0.04(-0.14%) |
May 26, 2022 | 28.39 | 28.82 | 27.81 | 28.24 | 393,430 | +0.19(+0.68%) |
May 25, 2022 | 27.96 | 28.64 | 26.65 | 28.05 | 359,904 | -0.06(-0.21%) |
May 24, 2022 | 29.06 | 29.06 | 27.85 | 28.11 | 327,869 | -1.31(-4.45%) |
May 23, 2022 | 30.05 | 30.43 | 28.43 | 29.42 | 197,075 | -0.14(-0.47%) |
May 20, 2022 | 29.50 | 29.85 | 28.70 | 29.56 | 249,079 | +0.54(+1.86%) |
May 19, 2022 | 29.37 | 30.61 | 27.57 | 29.02 | 400,525 | -0.66(-2.22%) |
May 18, 2022 | 31.00 | 32.42 | 29.30 | 29.68 | 355,049 | -2.37(-7.39%) |
May 17, 2022 | 31.00 | 32.77 | 30.61 | 32.05 | 652,380 | +1.70(+5.60%) |
May 16, 2022 | 27.59 | 30.94 | 27.22 | 30.35 | 416,001 | +2.83(+10.28%) |
May 13, 2022 | 24.13 | 28.10 | 24.13 | 27.52 | 670,497 | +3.95(+16.76%) |
May 12, 2022 | 22.20 | 24.20 | 21.50 | 23.57 | 511,417 | +1.18(+5.27%) |
May 11, 2022 | 24.35 | 24.78 | 22.06 | 22.39 | 495,793 | -2.18(-8.87%) |
May 10, 2022 | 24.63 | 25.61 | 23.73 | 24.57 | 516,421 | +0.87(+3.67%) |
May 09, 2022 | 25.83 | 26.45 | 23.48 | 23.70 | 939,105 | -2.73(-10.33%) |
May 06, 2022 | 28.75 | 29.90 | 26.24 | 26.43 | 695,663 | -2.80(-9.58%) |
May 05, 2022 | 31.61 | 31.95 | 28.95 | 29.23 | 470,843 | -2.78(-8.68%) |
May 04, 2022 | 30.22 | 32.58 | 29.29 | 32.01 | 642,040 | +1.53(+5.02%) |
May 03, 2022 | 27.31 | 31.86 | 25.14 | 30.48 | 1,398,836 | +3.13(+11.44%) |
May 02, 2022 | 26.18 | 27.44 | 25.68 | 27.35 | 304,180 | +1.05(+3.99%) |
Apr 29, 2022 | 26.78 | 27.87 | 26.09 | 26.30 | 257,850 | -0.65(-2.41%) |
Apr 28, 2022 | 27.07 | 27.40 | 25.57 | 26.95 | 410,784 | +0.33(+1.24%) |
Apr 27, 2022 | 26.06 | 27.21 | 25.76 | 26.62 | 816,851 | +0.77(+2.98%) |
Apr 26, 2022 | 27.24 | 27.90 | 25.56 | 25.85 | 460,475 | -1.80(-6.51%) |
Apr 25, 2022 | 26.98 | 27.69 | 26.49 | 27.65 | 177,828 | +0.48(+1.77%) |
Apr 22, 2022 | 27.51 | 27.92 | 26.50 | 27.17 | 452,842 | -0.27(-0.98%) |
Apr 21, 2022 | 29.80 | 29.87 | 27.39 | 27.44 | 444,827 | -2.03(-6.89%) |
Apr 20, 2022 | 30.73 | 31.25 | 29.29 | 29.47 | 338,555 | -1.09(-3.57%) |
Apr 19, 2022 | 31.39 | 31.91 | 30.20 | 30.56 | 362,423 | -0.81(-2.58%) |
Apr 18, 2022 | 35.10 | 35.53 | 31.11 | 31.37 | 480,742 | -3.75(-10.68%) |
Apr 14, 2022 | 36.42 | 36.84 | 35.08 | 35.12 | 116,325 | -1.38(-3.78%) |
Apr 13, 2022 | 35.39 | 36.86 | 35.18 | 36.50 | 277,135 | +1.37(+3.90%) |
Apr 12, 2022 | 35.97 | 37.05 | 34.51 | 35.13 | 222,150 | -0.50(-1.40%) |
Apr 11, 2022 | 37.16 | 37.17 | 35.49 | 35.63 | 269,137 | -1.84(-4.91%) |
Apr 08, 2022 | 38.92 | 39.38 | 37.40 | 37.47 | 243,795 | -1.47(-3.78%) |
Apr 07, 2022 | 36.89 | 39.49 | 36.65 | 38.94 | 539,868 | +1.96(+5.30%) |
Apr 06, 2022 | 37.75 | 38.50 | 34.67 | 36.98 | 723,672 | -1.22(-3.19%) |
Apr 05, 2022 | 39.11 | 41.71 | 38.17 | 38.20 | 336,440 | -0.61(-1.57%) |
Apr 04, 2022 | 37.77 | 38.81 | 37.50 | 38.81 | 498,121 | +1.04(+2.75%) |
Apr 01, 2022 | 37.76 | 38.43 | 35.29 | 37.77 | 455,879 | +0.01(+0.03%) |
Mar 31, 2022 | 37.88 | 39.97 | 37.26 | 37.76 | 726,244 | +0.21(+0.56%) |
Mar 30, 2022 | 38.90 | 39.55 | 37.05 | 37.55 | 235,006 | -1.22(-3.15%) |
Mar 29, 2022 | 38.47 | 39.55 | 38.28 | 38.77 | 305,762 | +0.56(+1.47%) |
Mar 28, 2022 | 38.11 | 38.99 | 36.73 | 38.21 | 122,648 | +0.15(+0.39%) |
Mar 25, 2022 | 39.57 | 39.57 | 37.70 | 38.06 | 285,967 | -1.51(-3.82%) |
Mar 24, 2022 | 40.57 | 42.35 | 39.03 | 39.57 | 202,659 | -0.56(-1.40%) |
Mar 23, 2022 | 41.53 | 42.06 | 40.03 | 40.13 | 214,813 | -1.60(-3.83%) |
Mar 22, 2022 | 42.87 | 42.89 | 41.02 | 41.73 | 267,727 | -0.81(-1.90%) |
Mar 21, 2022 | 45.48 | 45.73 | 42.34 | 42.54 | 180,216 | -3.40(-7.40%) |
Mar 18, 2022 | 44.68 | 47.03 | 44.36 | 45.94 | 1,131,494 | +1.68(+3.80%) |
Mar 17, 2022 | 42.05 | 44.41 | 41.90 | 44.26 | 476,843 | +1.74(+4.09%) |
Mar 16, 2022 | 42.39 | 42.91 | 41.73 | 42.52 | 398,861 | +0.73(+1.75%) |
Mar 15, 2022 | 45.23 | 45.56 | 39.63 | 41.79 | 681,002 | -4.03(-8.80%) |
Mar 14, 2022 | 50.05 | 50.11 | 45.60 | 45.82 | 352,244 | -4.06(-8.14%) |
Mar 11, 2022 | 50.60 | 51.96 | 49.84 | 49.88 | 276,657 | -0.23(-0.46%) |
Mar 10, 2022 | 48.68 | 51.66 | 48.13 | 50.11 | 383,566 | +0.89(+1.81%) |
Mar 09, 2022 | 45.20 | 49.55 | 45.20 | 49.22 | 185,503 | +4.94(+11.16%) |
Mar 08, 2022 | 43.74 | 45.64 | 42.67 | 44.28 | 187,488 | +0.78(+1.79%) |
Mar 07, 2022 | 43.64 | 43.99 | 42.28 | 43.50 | 157,899 | +0.19(+0.44%) |
Mar 04, 2022 | 43.73 | 44.70 | 41.75 | 43.31 | 123,453 | -0.93(-2.10%) |
Mar 03, 2022 | 45.49 | 45.89 | 43.29 | 44.24 | 126,535 | -1.51(-3.30%) |
Mar 02, 2022 | 43.50 | 45.94 | 43.50 | 45.75 | 165,597 | +2.47(+5.71%) |
Mar 01, 2022 | 43.45 | 46.12 | 42.70 | 43.28 | 263,661 | -0.26(-0.60%) |
Feb 28, 2022 | 43.04 | 44.00 | 42.36 | 43.54 | 310,329 | +0.35(+0.81%) |
Feb 25, 2022 | 43.00 | 43.27 | 41.65 | 43.19 | 122,984 | +0.22(+0.51%) |
Feb 24, 2022 | 42.05 | 43.12 | 41.09 | 42.97 | 209,412 | +0.03(+0.07%) |
Feb 23, 2022 | 44.00 | 44.00 | 42.26 | 42.94 | 186,842 | -0.79(-1.81%) |
Feb 22, 2022 | 41.76 | 44.27 | 41.50 | 43.73 | 214,979 | +1.73(+4.12%) |
Feb 18, 2022 | 42.00 | 0 | -0.35(-0.83%) | |||
Feb 17, 2022 | 43.78 | 44.24 | 41.98 | 42.35 | 131,467 | -1.78(-4.03%) |
Feb 16, 2022 | 43.51 | 44.64 | 42.23 | 44.13 | 151,698 | +0.62(+1.42%) |
Feb 15, 2022 | 41.49 | 44.03 | 41.49 | 43.51 | 171,839 | +2.21(+5.35%) |
Feb 14, 2022 | 42.57 | 42.76 | 40.96 | 41.30 | 158,773 | -1.75(-4.07%) |
Feb 11, 2022 | 40.82 | 44.17 | 40.12 | 43.05 | 377,853 | +2.98(+7.44%) |
Feb 10, 2022 | 38.81 | 41.19 | 37.27 | 40.07 | 445,242 | +0.36(+0.91%) |
Feb 09, 2022 | 38.37 | 39.93 | 37.86 | 39.71 | 429,179 | +1.61(+4.23%) |
Feb 08, 2022 | 37.84 | 38.68 | 35.21 | 38.10 | 371,660 | -0.11(-0.29%) |
Feb 07, 2022 | 34.23 | 39.35 | 34.23 | 38.21 | 566,205 | +3.39(+9.74%) |
Feb 04, 2022 | 35.26 | 35.91 | 33.38 | 34.82 | 162,345 | -0.47(-1.33%) |
Feb 03, 2022 | 35.67 | 36.39 | 35.29 | 113,441 | -0.63(-1.75%) | |
Feb 02, 2022 | 36.31 | 37.81 | 33.82 | 35.92 | 236,984 | -0.32(-0.88%) |
Feb 01, 2022 | 36.13 | 36.27 | 34.79 | 36.24 | 247,002 | +0.31(+0.86%) |
Jan 31, 2022 | 35.22 | 35.93 | 197,499 | +0.47(+1.33%) | ||
Jan 28, 2022 | 32.92 | 35.46 | 32.32 | 35.46 | 253,337 | +2.56(+7.78%) |
Jan 27, 2022 | 34.31 | 34.31 | 32.38 | 32.90 | 205,609 | -1.28(-3.74%) |
Jan 26, 2022 | 35.94 | 36.49 | 32.35 | 34.18 | 186,068 | -0.50(-1.44%) |
Jan 25, 2022 | 34.20 | 35.93 | 32.16 | 34.68 | 118,420 | -0.14(-0.40%) |
Jan 24, 2022 | 31.32 | 35.35 | 31.32 | 34.82 | 326,613 | +2.28(+7.01%) |
Jan 21, 2022 | 33.73 | 35.00 | 32.10 | 32.54 | 230,696 | -1.60(-4.69%) |
Jan 20, 2022 | 34.14 | 35.78 | 33.77 | 34.14 | 225,512 | +0.05(+0.15%) |
Jan 19, 2022 | 35.23 | 36.43 | 34.01 | 34.09 | 281,773 | -1.15(-3.26%) |
Jan 18, 2022 | 34.61 | 36.17 | 33.71 | 35.24 | 266,642 | -0.05(-0.14%) |
Jan 14, 2022 | 35.29 | 0 | +5.16(+17.13%) | |||
Jan 13, 2022 | 30.05 | 30.67 | 29.50 | 30.13 | 333,545 | -0.14(-0.46%) |
Jan 12, 2022 | 33.74 | 36.87 | 30.16 | 30.27 | 275,718 | -2.88(-8.69%) |
Jan 11, 2022 | 33.80 | 34.21 | 32.38 | 33.15 | 217,270 | -0.56(-1.66%) |
Jan 10, 2022 | 34.73 | 34.73 | 33.24 | 33.71 | 126,437 | -1.75(-4.94%) |
Jan 07, 2022 | 35.33 | 35.84 | 34.14 | 35.46 | 113,407 | -0.06(-0.17%) |
Jan 06, 2022 | 35.84 | 36.74 | 34.52 | 35.52 | 70,498 | -0.22(-0.62%) |
Jan 05, 2022 | 37.43 | 37.82 | 34.85 | 35.74 | 101,202 | -2.44(-6.39%) |
Jan 04, 2022 | 39.61 | 40.06 | 37.06 | 38.18 | 141,080 | -1.94(-4.84%) |
Jan 03, 2022 | 39.26 | 40.49 | 38.01 | 40.12 | 198,371 | +0.58(+1.47%) |
Dec 31, 2021 | 38.10 | 39.76 | 38.00 | 39.54 | 186,273 | +1.67(+4.41%) |
Dec 30, 2021 | 37.33 | 38.50 | 37.29 | 37.87 | 118,970 | +0.29(+0.77%) |
Dec 29, 2021 | 37.14 | 37.95 | 36.17 | 37.58 | 131,832 | +0.49(+1.32%) |
Dec 28, 2021 | 38.50 | 39.37 | 36.60 | 37.09 | 118,458 | -1.66(-4.28%) |
Dec 27, 2021 | 37.50 | 39.06 | 36.48 | 38.75 | 115,161 | +0.60(+1.57%) |
Dec 23, 2021 | 36.69 | 38.70 | 36.69 | 38.15 | 135,891 | +1.77(+4.87%) |
Dec 22, 2021 | 34.07 | 36.47 | 33.68 | 36.38 | 156,080 | +2.39(+7.03%) |
Dec 21, 2021 | 33.22 | 35.22 | 33.22 | 33.99 | 275,762 | +0.99(+3.00%) |
Dec 20, 2021 | 28.98 | 33.27 | 28.72 | 33.00 | 287,486 | +3.19(+10.70%) |
Dec 17, 2021 | 31.69 | 32.13 | 28.74 | 29.81 | 2,989,667 | -2.40(-7.45%) |
Dec 16, 2021 | 34.76 | 35.47 | 32.13 | 32.21 | 382,692 | -2.00(-5.85%) |
Dec 15, 2021 | 31.50 | 34.93 | 31.01 | 34.21 | 401,789 | +2.45(+7.71%) |
Dec 14, 2021 | 32.89 | 33.30 | 30.89 | 31.76 | 323,208 | -1.54(-4.62%) |
Dec 13, 2021 | 34.30 | 35.47 | 31.73 | 33.30 | 372,899 | +0.16(+0.48%) |
Dec 10, 2021 | 32.42 | 34.12 | 32.12 | 33.14 | 194,381 | +0.58(+1.78%) |
Dec 09, 2021 | 33.10 | 34.49 | 32.00 | 32.56 | 242,132 | -0.94(-2.81%) |
Dec 08, 2021 | 35.46 | 36.09 | 32.69 | 33.50 | 383,634 | +1.39(+4.33%) |
Dec 07, 2021 | 29.56 | 34.42 | 29.12 | 32.11 | 790,239 | +2.19(+7.32%) |
Dec 06, 2021 | 27.87 | 30.46 | 26.55 | 29.92 | 245,242 | +2.51(+9.16%) |
Dec 03, 2021 | 28.69 | 28.83 | 26.18 | 27.41 | 245,091 | -1.26(-4.39%) |
Dec 02, 2021 | 28.84 | 29.00 | 27.53 | 28.67 | 191,824 | -0.35(-1.21%) |
Dec 01, 2021 | 29.70 | 30.33 | 28.83 | 29.02 | 212,436 | -0.68(-2.29%) |
Nov 30, 2021 | 29.45 | 30.75 | 27.80 | 29.70 | 438,438 | -0.18(-0.60%) |
Nov 29, 2021 | 30.26 | 32.70 | 29.72 | 29.88 | 228,473 | -0.75(-2.45%) |
Nov 26, 2021 | 29.64 | 30.96 | 29.02 | 30.63 | 93,935 | +0.32(+1.06%) |
Nov 24, 2021 | 28.25 | 31.17 | 28.20 | 30.31 | 179,035 | +2.34(+8.37%) |
Nov 23, 2021 | 30.60 | 30.99 | 26.99 | 27.97 | 263,519 | -2.27(-7.51%) |
Nov 22, 2021 | 38.32 | 38.47 | 29.02 | 30.24 | 417,665 | -8.21(-21.35%) |
Nov 19, 2021 | 38.48 | 39.98 | 37.89 | 38.45 | 199,553 | -0.05(-0.13%) |
Nov 18, 2021 | 38.44 | 38.63 | 38.30 | 38.50 | 268,823 | +0.16(+0.42%) |
Nov 17, 2021 | 35.96 | 39.28 | 35.96 | 38.34 | 198,842 | +1.76(+4.81%) |
Nov 16, 2021 | 34.48 | 36.82 | 34.40 | 36.58 | 638,007 | +2.26(+6.59%) |
Nov 15, 2021 | 34.46 | 36.17 | 34.29 | 34.32 | 244,232 | -2.00(-5.51%) |
Nov 12, 2021 | 36.94 | 38.31 | 36.03 | 36.32 | 337,386 | -0.68(-1.84%) |
Nov 11, 2021 | 36.37 | 37.63 | 36.00 | 37.00 | 182,911 | +0.63(+1.73%) |
Nov 10, 2021 | 37.69 | 36.37 | 170,865 | -1.63(-4.29%) | ||
Nov 09, 2021 | 37.00 | 38.97 | 35.36 | 38.00 | 349,280 | +0.50(+1.33%) |
Nov 08, 2021 | 36.16 | 38.13 | 36.10 | 37.50 | 104,598 | +1.36(+3.76%) |
Nov 05, 2021 | 35.07 | 36.89 | 35.05 | 36.14 | 202,931 | +0.68(+1.92%) |
Nov 04, 2021 | 35.86 | 37.27 | 34.98 | 35.46 | 336,618 | -0.26(-0.73%) |
Nov 03, 2021 | 33.26 | 38.99 | 33.21 | 35.72 | 208,235 | +2.11(+6.28%) |
Nov 02, 2021 | 31.90 | 35.27 | 30.54 | 33.61 | 143,366 | +1.73(+5.43%) |
Nov 01, 2021 | 31.87 | 34.66 | 31.61 | 31.88 | 297,169 | +0.02(+0.06%) |
Oct 29, 2021 | 29.06 | 31.95 | 28.14 | 31.86 | 170,508 | +2.78(+9.56%) |
Oct 28, 2021 | 29.29 | 29.97 | 29.01 | 29.08 | 140,571 | +0.17(+0.59%) |
Oct 27, 2021 | 27.25 | 29.86 | 27.20 | 28.91 | 295,608 | +1.56(+5.70%) |
Oct 26, 2021 | 26.44 | 27.69 | 27.35 | 148,194 | +1.00(+3.80%) | |
Oct 25, 2021 | 25.93 | 26.94 | 24.45 | 26.35 | 304,560 | +0.32(+1.23%) |
Oct 22, 2021 | 26.17 | 26.30 | 25.66 | 26.03 | 25,451 | +0.03(+0.12%) |
Oct 21, 2021 | 25.01 | 26.38 | 24.87 | 26.00 | 208,468 | +1.04(+4.17%) |
Oct 20, 2021 | 25.25 | 25.57 | 24.65 | 24.96 | 67,774 | -0.18(-0.72%) |
Oct 19, 2021 | 24.66 | 25.27 | 24.03 | 25.14 | 78,088 | +1.10(+4.58%) |
Oct 18, 2021 | 25.59 | 26.47 | 23.70 | 24.04 | 90,845 | -1.91(-7.36%) |
Oct 15, 2021 | 25.58 | 26.50 | 25.00 | 25.95 | 97,399 | +0.95(+3.80%) |
Oct 14, 2021 | 25.55 | 26.00 | 24.68 | 25.00 | 132,981 | -0.09(-0.36%) |
Oct 13, 2021 | 24.78 | 25.24 | 24.29 | 25.09 | 74,917 | +0.05(+0.20%) |
Oct 12, 2021 | 24.88 | 25.24 | 24.28 | 25.04 | 36,074 | +0.06(+0.24%) |
Oct 11, 2021 | 24.92 | 25.23 | 24.39 | 24.98 | 40,525 | -0.08(-0.32%) |
Oct 08, 2021 | 24.31 | 25.88 | 23.31 | 25.06 | 93,331 | +0.09(+0.36%) |
Oct 07, 2021 | 24.50 | 25.26 | 24.38 | 24.97 | 38,216 | +0.38(+1.55%) |
Oct 06, 2021 | 24.57 | 25.19 | 23.45 | 24.59 | 79,638 | -0.01(-0.04%) |
Oct 05, 2021 | 24.36 | 25.38 | 24.24 | 24.60 | 42,697 | +1.30(+5.58%) |
Oct 04, 2021 | 22.67 | 23.91 | 22.22 | 23.30 | 74,949 | +1.02(+4.58%) |
Oct 01, 2021 | 23.71 | 24.50 | 21.76 | 22.28 | 93,496 | -1.43(-6.03%) |
Sep 30, 2021 | 23.36 | 24.63 | 23.02 | 23.71 | 58,493 | +0.48(+2.07%) |
Sep 29, 2021 | 25.00 | 26.10 | 22.86 | 23.23 | 146,199 | -1.25(-5.11%) |
Sep 28, 2021 | 26.08 | 26.08 | 24.26 | 24.48 | 80,374 | -1.52(-5.85%) |
Sep 27, 2021 | 25.56 | 26.41 | 24.61 | 26.00 | 136,786 | +0.95(+3.79%) |
Sep 24, 2021 | 25.40 | 26.70 | 24.37 | 25.05 | 199,557 | -0.40(-1.57%) |
Sep 23, 2021 | 24.43 | 26.05 | 23.73 | 25.45 | 77,282 | +1.01(+4.13%) |
Sep 22, 2021 | 25.60 | 26.70 | 23.81 | 24.44 | 70,370 | -1.03(-4.04%) |
Sep 21, 2021 | 24.74 | 26.21 | 24.15 | 25.47 | 36,769 | +0.78(+3.16%) |
Sep 20, 2021 | 26.04 | 26.50 | 24.23 | 24.69 | 50,289 | -1.46(-5.58%) |
Sep 17, 2021 | 25.22 | 26.50 | 24.08 | 26.15 | 164,258 | +1.16(+4.64%) |
Sep 16, 2021 | 23.74 | 25.99 | 23.67 | 24.99 | 61,818 | +0.57(+2.33%) |
Sep 15, 2021 | 24.96 | 25.71 | 23.68 | 24.42 | 41,914 | -0.81(-3.21%) |
Sep 14, 2021 | 26.23 | 26.77 | 23.86 | 25.23 | 82,435 | -1.27(-4.79%) |
Sep 13, 2021 | 25.68 | 27.28 | 24.27 | 26.50 | 49,052 | +0.37(+1.42%) |
Sep 10, 2021 | 26.40 | 27.52 | 24.25 | 26.13 | 45,676 | +0.05(+0.19%) |
Sep 09, 2021 | 25.12 | 27.49 | 24.67 | 26.08 | 48,843 | +0.63(+2.48%) |
Sep 08, 2021 | 23.86 | 26.18 | 23.86 | 25.45 | 57,804 | +1.71(+7.20%) |
Sep 07, 2021 | 23.16 | 24.67 | 23.16 | 23.74 | 112,081 | +0.02(+0.08%) |
Sep 03, 2021 | 24.72 | 24.72 | 22.84 | 23.72 | 68,337 | -1.19(-4.78%) |
Sep 02, 2021 | 22.58 | 25.37 | 22.58 | 24.91 | 162,713 | +2.12(+9.30%) |
Sep 01, 2021 | 21.58 | 23.56 | 21.58 | 22.79 | 122,893 | +0.97(+4.45%) |
Aug 31, 2021 | 23.00 | 23.00 | 21.76 | 21.82 | 40,107 | -1.07(-4.67%) |
Aug 30, 2021 | 22.69 | 23.70 | 22.15 | 22.89 | 32,719 | +0.15(+0.66%) |
Aug 27, 2021 | 22.55 | 23.39 | 22.55 | 22.74 | 37,475 | +0.03(+0.13%) |
Aug 26, 2021 | 22.44 | 24.00 | 22.44 | 22.71 | 58,477 | +0.26(+1.16%) |
Aug 25, 2021 | 22.23 | 23.57 | 21.90 | 22.45 | 50,600 | -0.08(-0.36%) |
Aug 24, 2021 | 22.32 | 23.14 | 22.19 | 22.53 | 34,645 | +0.11(+0.49%) |
Aug 23, 2021 | 22.37 | 23.36 | 22.15 | 22.42 | 61,486 | +0.10(+0.45%) |
Aug 20, 2021 | 21.80 | 23.31 | 21.76 | 22.32 | 27,215 | +0.12(+0.54%) |
Aug 19, 2021 | 23.36 | 24.04 | 21.51 | 22.20 | 70,159 | -1.32(-5.61%) |
Aug 18, 2021 | 22.29 | 24.86 | 21.64 | 23.52 | 94,807 | +1.23(+5.52%) |
Aug 17, 2021 | 22.71 | 22.78 | 21.57 | 22.29 | 21,960 | -0.05(-0.22%) |
Aug 16, 2021 | 22.84 | 23.38 | 22.34 | 22.34 | 25,654 | -0.67(-2.91%) |
Aug 13, 2021 | 21.75 | 23.70 | 21.75 | 23.01 | 54,130 | +1.22(+5.60%) |
Aug 12, 2021 | 22.17 | 22.46 | 21.05 | 21.79 | 36,151 | -0.56(-2.51%) |
Aug 11, 2021 | 23.95 | 23.95 | 22.00 | 22.35 | 39,613 | -1.57(-6.56%) |
Aug 10, 2021 | 23.91 | 24.25 | 22.01 | 23.92 | 46,250 | +0.17(+0.72%) |
Aug 09, 2021 | 22.72 | 23.95 | 22.05 | 23.75 | 34,052 | +0.78(+3.40%) |
Aug 06, 2021 | 23.82 | 23.82 | 22.14 | 22.97 | 64,110 | -0.83(-3.49%) |
Aug 05, 2021 | 22.42 | 24.92 | 22.42 | 23.80 | 86,873 | +1.26(+5.59%) |
Aug 04, 2021 | 21.36 | 22.61 | 21.36 | 22.54 | 29,173 | +0.89(+4.11%) |
Aug 03, 2021 | 21.26 | 21.72 | 20.63 | 21.65 | 37,803 | +0.20(+0.93%) |
Aug 02, 2021 | 21.10 | 21.50 | 20.12 | 21.45 | 35,547 | +0.48(+2.29%) |
Jul 30, 2021 | 22.01 | 22.36 | 19.81 | 20.97 | 97,517 | -1.04(-4.73%) |
Jul 29, 2021 | 21.14 | 22.25 | 21.01 | 22.01 | 70,321 | +0.94(+4.46%) |
Jul 28, 2021 | 21.07 | 21.60 | 19.79 | 21.07 | 87,570 | +0.02(+0.10%) |
Jul 27, 2021 | 21.66 | 21.66 | 20.80 | 21.05 | 52,509 | -0.54(-2.50%) |
Jul 26, 2021 | 21.61 | 21.89 | 21.27 | 21.59 | 66,628 | +0.04(+0.19%) |
Jul 23, 2021 | 22.57 | 22.57 | 21.27 | 21.55 | 60,105 | -0.83(-3.71%) |
Jul 22, 2021 | 22.00 | 23.03 | 21.01 | 22.38 | 92,041 | +0.31(+1.40%) |
Jul 21, 2021 | 22.48 | 22.48 | 21.02 | 22.07 | 50,198 | -0.13(-0.59%) |
Jul 20, 2021 | 20.82 | 22.64 | 20.82 | 22.20 | 149,021 | +0.72(+3.35%) |
Jul 19, 2021 | 21.16 | 21.56 | 20.82 | 21.48 | 74,120 | +0.19(+0.89%) |
Jul 16, 2021 | 21.42 | 21.77 | 20.78 | 21.29 | 123,299 | +0.21(+1.00%) |
Jul 15, 2021 | 21.51 | 22.39 | 20.46 | 21.08 | 185,895 | +0.19(+0.91%) |
Jul 14, 2021 | 26.77 | 26.77 | 20.70 | 20.89 | 198,387 | -5.60(-21.14%) |
Jul 13, 2021 | 25.76 | 27.67 | 25.44 | 26.49 | 105,351 | +0.47(+1.81%) |
Jul 12, 2021 | 26.42 | 26.73 | 25.36 | 26.02 | 104,977 | -0.82(-3.06%) |
Jul 09, 2021 | 26.49 | 27.73 | 25.46 | 26.84 | 119,172 | +0.61(+2.33%) |
Jul 08, 2021 | 25.92 | 26.66 | 24.94 | 26.23 | 146,135 | +0.91(+3.59%) |
Jul 07, 2021 | 25.90 | 27.03 | 24.42 | 25.32 | 51,300 | -0.43(-1.67%) |
Jul 06, 2021 | 26.93 | 27.12 | 25.27 | 25.75 | 83,504 | -1.21(-4.49%) |
Jul 02, 2021 | 26.89 | 27.59 | 25.71 | 26.96 | 129,111 | +0.06(+0.22%) |
Jul 01, 2021 | 24.47 | 27.11 | 24.47 | 26.90 | 184,563 | +2.34(+9.53%) |
Jun 30, 2021 | 23.05 | 25.68 | 22.14 | 24.56 | 443,819 | +1.46(+6.32%) |
Jun 29, 2021 | 23.38 | 23.86 | 22.30 | 23.10 | 158,606 | -0.38(-1.62%) |
Jun 28, 2021 | 21.65 | 23.83 | 21.56 | 23.48 | 142,922 | +1.85(+8.55%) |
Jun 25, 2021 | 20.85 | 22.48 | 20.67 | 21.63 | 1,484,105 | +0.76(+3.64%) |
Jun 24, 2021 | 21.29 | 21.91 | 20.65 | 20.87 | 129,161 | -0.05(-0.24%) |
Jun 23, 2021 | 22.22 | 23.28 | 20.25 | 20.92 | 201,683 | -1.22(-5.51%) |
Jun 22, 2021 | 25.51 | 26.39 | 21.55 | 22.14 | 201,007 | -3.64(-14.12%) |
Jun 21, 2021 | 26.16 | 27.48 | 25.50 | 25.78 | 181,631 | +0.25(+0.98%) |
Jun 18, 2021 | 26.63 | 28.00 | 25.36 | 25.53 | 649,049 | -1.08(-4.06%) |
Jun 17, 2021 | 28.84 | 30.00 | 26.37 | 26.61 | 349,039 | -3.04(-10.25%) |
Jun 16, 2021 | 27.15 | 30.64 | 27.04 | 29.65 | 407,145 | +2.65(+9.81%) |
Jun 15, 2021 | 23.42 | 27.05 | 22.95 | 27.00 | 232,648 | +3.50(+14.89%) |
Jun 14, 2021 | 21.40 | 24.54 | 21.10 | 23.50 | 365,888 | +2.07(+9.66%) |
Jun 11, 2021 | 21.52 | 21.56 | 20.80 | 21.43 | 102,408 | +0.17(+0.80%) |
Jun 10, 2021 | 21.01 | 21.59 | 20.77 | 21.26 | 64,092 | +0.23(+1.09%) |
Jun 09, 2021 | 21.78 | 21.96 | 20.79 | 21.03 | 176,011 | -0.67(-3.09%) |
Jun 08, 2021 | 22.16 | 22.38 | 21.00 | 21.70 | 82,814 | -0.27(-1.23%) |
Jun 07, 2021 | 23.43 | 23.97 | 21.81 | 21.97 | 136,491 | -1.14(-4.93%) |
Jun 04, 2021 | 23.65 | 23.65 | 22.72 | 23.11 | 92,666 | -0.19(-0.82%) |
Jun 03, 2021 | 22.81 | 23.81 | 21.38 | 23.30 | 87,204 | +0.20(+0.87%) |
Jun 02, 2021 | 23.08 | 24.03 | 22.37 | 23.10 | 51,814 | +0.01(+0.04%) |