Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.34 | 25.43 | 24.64 | 25.07 | 86,641 | -0.23(-0.91%) |
May 27, 2022 | 24.99 | 25.84 | 24.90 | 25.30 | 82,554 | +0.54(+2.18%) |
May 26, 2022 | 23.87 | 24.84 | 23.87 | 24.76 | 51,125 | +0.90(+3.77%) |
May 25, 2022 | 23.86 | 24.09 | 23.40 | 23.86 | 65,904 | -0.08(-0.33%) |
May 24, 2022 | 24.28 | 24.28 | 23.50 | 23.94 | 132,839 | -0.60(-2.44%) |
May 23, 2022 | 24.52 | 24.97 | 24.17 | 24.54 | 36,791 | -0.09(-0.37%) |
May 20, 2022 | 24.45 | 24.63 | 24.26 | 24.63 | 81,454 | +0.43(+1.78%) |
May 19, 2022 | 23.41 | 24.56 | 23.41 | 24.20 | 75,382 | +0.51(+2.15%) |
May 18, 2022 | 24.36 | 24.53 | 23.33 | 23.69 | 73,455 | -0.91(-3.70%) |
May 17, 2022 | 24.28 | 24.63 | 23.54 | 24.60 | 116,276 | +0.88(+3.71%) |
May 16, 2022 | 23.30 | 23.81 | 23.09 | 23.72 | 81,045 | +0.42(+1.80%) |
May 13, 2022 | 22.57 | 23.31 | 22.18 | 23.30 | 71,257 | +1.12(+5.05%) |
May 12, 2022 | 21.31 | 22.41 | 21.20 | 22.18 | 106,923 | +0.62(+2.88%) |
May 11, 2022 | 21.75 | 21.94 | 21.42 | 21.56 | 185,811 | -0.31(-1.42%) |
May 10, 2022 | 21.92 | 22.17 | 21.17 | 21.87 | 131,499 | +0.41(+1.91%) |
May 09, 2022 | 21.24 | 21.88 | 21.06 | 21.46 | 146,076 | -0.38(-1.74%) |
May 06, 2022 | 21.21 | 22.20 | 20.73 | 21.84 | 323,639 | +0.78(+3.70%) |
May 05, 2022 | 21.87 | 21.87 | 20.83 | 21.06 | 97,741 | -0.91(-4.14%) |
May 04, 2022 | 21.69 | 21.97 | 21.03 | 21.97 | 141,268 | +0.51(+2.38%) |
May 03, 2022 | 21.53 | 21.74 | 21.27 | 21.46 | 92,006 | -0.12(-0.56%) |
May 02, 2022 | 21.52 | 21.85 | 21.22 | 21.58 | 116,651 | -0.11(-0.51%) |
Apr 29, 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 66,077 | -1.17(-5.12%) |
Apr 28, 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 57,429 | +1.04(+4.77%) |
Apr 27, 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 59,683 | +0.07(+0.32%) |
Apr 26, 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 124,380 | -0.49(-2.20%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 91,173 | +0.40(+1.83%) |
Apr 22, 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 65,503 | -0.87(-3.83%) |
Apr 21, 2022 | 23.50 | 23.71 | 22.66 | 22.71 | 55,306 | -0.62(-2.66%) |
Apr 20, 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 47,372 | -0.17(-0.72%) |
Apr 19, 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 52,718 | +0.39(+1.69%) |
Apr 18, 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 66,825 | -0.83(-3.47%) |
Apr 14, 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 276,647 | -0.32(-1.32%) |
Apr 13, 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 84,927 | +0.38(+1.59%) |
Apr 12, 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 237,568 | +0.25(+1.06%) |
Apr 11, 2022 | 23.51 | 24.02 | 23.48 | 23.63 | 110,401 | -0.14(-0.59%) |
Apr 08, 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 184,094 | +0.08(+0.34%) |
Apr 07, 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 56,337 | -0.28(-1.17%) |
Apr 06, 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 117,956 | -0.44(-1.80%) |
Apr 05, 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 59,916 | -0.54(-2.16%) |
Apr 04, 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 171,846 | +0.59(+2.42%) |
Apr 01, 2022 | 24.80 | 24.91 | 24.29 | 24.36 | 51,253 | -0.35(-1.42%) |
Mar 31, 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 80,677 | -1.21(-4.67%) |
Mar 30, 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 127,795 | +0.18(+0.70%) |
Mar 29, 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 39,703 | +1.06(+4.29%) |
Mar 28, 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 35,251 | -0.39(-1.56%) |
Mar 25, 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 47,260 | -0.19(-0.75%) |
Mar 24, 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 62,517 | +0.08(+0.32%) |
Mar 23, 2022 | 25.54 | 25.75 | 25.12 | 25.18 | 76,027 | -0.61(-2.37%) |
Mar 22, 2022 | 26.19 | 26.21 | 25.76 | 25.79 | 34,039 | -0.11(-0.42%) |
Mar 21, 2022 | 26.44 | 26.44 | 25.75 | 25.90 | 66,407 | -0.48(-1.82%) |
Mar 18, 2022 | 25.80 | 26.39 | 25.50 | 26.38 | 52,903 | +0.62(+2.41%) |
Mar 17, 2022 | 24.99 | 25.76 | 24.75 | 25.76 | 103,072 | +0.85(+3.41%) |
Mar 16, 2022 | 23.51 | 24.93 | 23.38 | 24.91 | 115,773 | +1.77(+7.65%) |
Mar 15, 2022 | 22.45 | 23.25 | 22.37 | 23.14 | 82,177 | +0.80(+3.58%) |
Mar 14, 2022 | 22.81 | 23.40 | 22.31 | 22.34 | 79,927 | -0.58(-2.53%) |
Mar 11, 2022 | 24.11 | 24.11 | 22.82 | 22.92 | 100,601 | -0.93(-3.90%) |
Mar 10, 2022 | 23.74 | 23.91 | 23.34 | 23.85 | 84,628 | -0.31(-1.28%) |
Mar 09, 2022 | 23.57 | 24.38 | 23.49 | 24.16 | 88,063 | +1.10(+4.77%) |
Mar 08, 2022 | 22.92 | 23.34 | 22.50 | 23.06 | 100,110 | -0.06(-0.26%) |
Mar 07, 2022 | 23.69 | 23.89 | 23.09 | 23.12 | 94,728 | -0.60(-2.53%) |
Mar 04, 2022 | 24.17 | 24.31 | 23.61 | 23.72 | 88,556 | -0.53(-2.19%) |
Mar 03, 2022 | 24.82 | 24.82 | 23.98 | 24.25 | 188,724 | -0.49(-1.98%) |
Mar 02, 2022 | 24.26 | 24.82 | 24.02 | 24.74 | 59,520 | +0.55(+2.27%) |
Mar 01, 2022 | 24.42 | 24.81 | 24.16 | 24.19 | 144,899 | -0.36(-1.47%) |
Feb 28, 2022 | 24.13 | 24.75 | 24.13 | 24.55 | 106,677 | +0.04(+0.16%) |
Feb 25, 2022 | 24.36 | 24.54 | 24.01 | 24.51 | 113,214 | +0.31(+1.28%) |
Feb 24, 2022 | 22.54 | 24.29 | 22.54 | 24.20 | 111,410 | +0.67(+2.85%) |
Feb 23, 2022 | 23.83 | 23.88 | 23.12 | 23.53 | 90,409 | -0.09(-0.38%) |
Feb 22, 2022 | 23.84 | 24.51 | 23.55 | 23.62 | 96,285 | -0.50(-2.07%) |
Feb 18, 2022 | 24.12 | 0 | -0.69(-2.78%) | |||
Feb 17, 2022 | 25.90 | 25.90 | 24.80 | 24.81 | 77,175 | -1.37(-5.23%) |
Feb 16, 2022 | 25.82 | 26.33 | 25.59 | 26.18 | 91,503 | +0.34(+1.32%) |
Feb 15, 2022 | 26.18 | 26.22 | 25.26 | 25.84 | 123,345 | +0.02(+0.08%) |
Feb 14, 2022 | 26.10 | 26.63 | 25.70 | 25.82 | 120,673 | -0.44(-1.68%) |
Feb 11, 2022 | 28.47 | 28.49 | 26.12 | 26.26 | 372,761 | -1.95(-6.91%) |
Feb 10, 2022 | 28.50 | 28.60 | 27.69 | 28.21 | 289,310 | +0.00(+0.00%) |
Feb 09, 2022 | 27.34 | 28.22 | 27.25 | 28.21 | 158,478 | +1.20(+4.44%) |
Feb 08, 2022 | 26.53 | 27.48 | 26.52 | 27.01 | 217,851 | +0.44(+1.66%) |
Feb 07, 2022 | 26.50 | 26.83 | 26.40 | 26.57 | 192,963 | +0.14(+0.53%) |
Feb 04, 2022 | 26.38 | 26.75 | 26.07 | 26.43 | 326,688 | -0.12(-0.45%) |
Feb 03, 2022 | 28.98 | 26.47 | 26.55 | 206,316 | -2.70(-9.23%) | |
Feb 02, 2022 | 29.44 | 29.86 | 28.91 | 29.25 | 120,976 | +0.12(+0.41%) |
Feb 01, 2022 | 28.45 | 29.18 | 28.22 | 29.13 | 161,360 | +0.73(+2.57%) |
Jan 31, 2022 | 27.12 | 28.40 | 239,815 | +1.47(+5.46%) | ||
Jan 28, 2022 | 26.19 | 26.93 | 25.96 | 26.93 | 111,860 | +0.66(+2.51%) |
Jan 27, 2022 | 26.83 | 27.27 | 26.23 | 26.27 | 145,507 | -0.22(-0.83%) |
Jan 26, 2022 | 28.04 | 28.27 | 26.37 | 26.49 | 108,488 | -1.15(-4.16%) |
Jan 25, 2022 | 27.11 | 28.12 | 26.50 | 27.64 | 131,264 | +0.37(+1.36%) |
Jan 24, 2022 | 26.89 | 27.48 | 26.31 | 27.27 | 240,155 | +0.02(+0.07%) |
Jan 21, 2022 | 28.05 | 28.20 | 27.18 | 27.25 | 144,462 | -0.70(-2.50%) |
Jan 20, 2022 | 28.56 | 29.33 | 27.90 | 27.95 | 174,672 | -0.65(-2.27%) |
Jan 19, 2022 | 28.96 | 29.23 | 28.52 | 28.60 | 113,660 | +0.02(+0.07%) |
Jan 18, 2022 | 28.83 | 29.38 | 28.54 | 28.58 | 150,803 | -0.77(-2.62%) |
Jan 14, 2022 | 29.35 | 0 | +0.07(+0.24%) | |||
Jan 13, 2022 | 30.19 | 30.23 | 29.24 | 29.28 | 42,741 | -0.72(-2.40%) |
Jan 12, 2022 | 29.67 | 30.22 | 29.64 | 30.00 | 66,006 | +0.13(+0.44%) |
Jan 11, 2022 | 29.92 | 30.36 | 29.44 | 29.87 | 109,327 | +0.10(+0.34%) |
Jan 10, 2022 | 29.63 | 30.06 | 29.30 | 29.77 | 97,859 | -0.36(-1.19%) |
Jan 07, 2022 | 30.45 | 30.53 | 29.97 | 30.13 | 76,583 | -0.13(-0.43%) |
Jan 06, 2022 | 30.53 | 31.20 | 30.09 | 30.26 | 169,533 | -1.15(-3.66%) |
Jan 05, 2022 | 32.58 | 32.72 | 31.21 | 31.41 | 106,619 | -1.41(-4.30%) |
Jan 04, 2022 | 34.37 | 34.45 | 32.48 | 32.82 | 127,852 | -1.06(-3.13%) |
Jan 03, 2022 | 33.06 | 34.15 | 32.82 | 33.88 | 138,147 | +0.82(+2.48%) |
Dec 31, 2021 | 33.36 | 33.41 | 33.00 | 33.06 | 105,030 | -0.09(-0.27%) |
Dec 30, 2021 | 32.32 | 33.40 | 32.30 | 33.15 | 128,625 | +0.69(+2.13%) |
Dec 29, 2021 | 32.17 | 32.67 | 31.99 | 32.46 | 65,638 | +0.12(+0.37%) |
Dec 28, 2021 | 32.12 | 32.52 | 32.05 | 32.34 | 36,137 | +0.08(+0.25%) |
Dec 27, 2021 | 32.25 | 32.57 | 31.97 | 32.26 | 20,469 | -0.08(-0.25%) |
Dec 23, 2021 | 31.94 | 32.45 | 31.72 | 32.34 | 77,470 | +0.35(+1.09%) |
Dec 22, 2021 | 31.80 | 32.10 | 31.52 | 31.99 | 106,791 | +0.24(+0.76%) |
Dec 21, 2021 | 30.43 | 31.87 | 30.38 | 31.75 | 253,499 | +1.67(+5.55%) |
Dec 20, 2021 | 31.00 | 31.00 | 30.07 | 30.08 | 131,396 | -1.03(-3.31%) |
Dec 17, 2021 | 32.24 | 32.24 | 31.00 | 31.11 | 286,638 | -0.55(-1.74%) |
Dec 16, 2021 | 32.20 | 32.38 | 31.38 | 31.66 | 114,774 | -0.28(-0.88%) |
Dec 15, 2021 | 31.90 | 32.33 | 30.99 | 31.94 | 151,871 | +0.18(+0.57%) |
Dec 14, 2021 | 31.69 | 32.06 | 31.41 | 31.76 | 92,394 | -0.23(-0.72%) |
Dec 13, 2021 | 32.60 | 32.71 | 31.85 | 31.99 | 84,738 | -0.67(-2.05%) |
Dec 10, 2021 | 33.10 | 33.53 | 32.58 | 32.66 | 57,093 | -0.36(-1.09%) |
Dec 09, 2021 | 33.47 | 33.67 | 33.02 | 33.02 | 53,026 | -0.51(-1.52%) |
Dec 08, 2021 | 33.93 | 33.95 | 33.36 | 33.53 | 93,028 | -0.44(-1.30%) |
Dec 07, 2021 | 33.78 | 34.17 | 33.64 | 33.97 | 73,856 | +0.80(+2.41%) |
Dec 06, 2021 | 32.81 | 33.37 | 32.24 | 33.17 | 93,505 | +0.39(+1.19%) |
Dec 03, 2021 | 33.44 | 33.73 | 32.52 | 32.78 | 104,744 | -0.58(-1.74%) |
Dec 02, 2021 | 33.34 | 33.97 | 33.10 | 33.36 | 145,184 | -0.20(-0.60%) |
Dec 01, 2021 | 35.50 | 35.50 | 33.45 | 33.56 | 163,531 | -1.40(-4.00%) |
Nov 30, 2021 | 35.15 | 35.59 | 34.72 | 34.96 | 128,150 | -0.44(-1.24%) |
Nov 29, 2021 | 34.16 | 35.70 | 34.05 | 35.40 | 203,933 | +1.62(+4.80%) |
Nov 26, 2021 | 34.14 | 34.75 | 33.73 | 33.78 | 89,867 | -0.75(-2.17%) |
Nov 24, 2021 | 34.25 | 34.67 | 34.06 | 34.53 | 83,716 | +0.04(+0.12%) |
Nov 23, 2021 | 33.65 | 34.57 | 33.65 | 34.49 | 268,018 | +0.56(+1.65%) |
Nov 22, 2021 | 34.72 | 35.04 | 33.52 | 33.93 | 281,224 | -1.07(-3.06%) |
Nov 19, 2021 | 34.85 | 35.13 | 34.63 | 35.00 | 154,188 | +0.11(+0.32%) |
Nov 18, 2021 | 35.22 | 35.22 | 34.87 | 34.89 | 109,824 | -0.11(-0.31%) |
Nov 17, 2021 | 34.79 | 35.11 | 34.60 | 35.00 | 129,596 | -0.04(-0.11%) |
Nov 16, 2021 | 35.31 | 35.36 | 34.81 | 35.04 | 84,317 | -0.31(-0.88%) |
Nov 15, 2021 | 35.66 | 36.01 | 35.33 | 35.35 | 134,138 | -0.34(-0.95%) |
Nov 12, 2021 | 35.39 | 35.92 | 35.30 | 35.69 | 145,368 | +0.22(+0.62%) |
Nov 11, 2021 | 34.78 | 35.63 | 34.72 | 35.47 | 101,485 | +0.60(+1.72%) |
Nov 10, 2021 | 35.79 | 34.59 | 34.87 | 150,215 | -0.77(-2.16%) | |
Nov 09, 2021 | 35.35 | 35.96 | 35.10 | 35.64 | 76,617 | +0.09(+0.25%) |
Nov 08, 2021 | 35.76 | 36.22 | 34.81 | 35.55 | 183,257 | -0.21(-0.59%) |
Nov 05, 2021 | 36.00 | 37.51 | 34.58 | 35.76 | 1,054,344 | -2.34(-6.14%) |
Nov 04, 2021 | 38.16 | 38.63 | 37.65 | 38.10 | 141,431 | -0.15(-0.39%) |
Nov 03, 2021 | 37.83 | 38.38 | 37.59 | 38.25 | 159,788 | +0.13(+0.34%) |
Nov 02, 2021 | 38.02 | 38.14 | 37.17 | 38.12 | 79,791 | -0.08(-0.21%) |
Nov 01, 2021 | 38.12 | 38.14 | 37.89 | 38.20 | 68,079 | +0.06(+0.16%) |
Oct 29, 2021 | 38.02 | 38.45 | 37.79 | 38.14 | 61,097 | -0.18(-0.47%) |
Oct 28, 2021 | 38.02 | 38.41 | 38.02 | 38.32 | 76,051 | +0.16(+0.42%) |
Oct 27, 2021 | 39.23 | 39.38 | 37.97 | 38.16 | 137,796 | -1.03(-2.63%) |
Oct 26, 2021 | 39.53 | 39.19 | 111,238 | -0.50(-1.26%) | ||
Oct 25, 2021 | 39.65 | 39.91 | 39.33 | 39.69 | 133,836 | +0.31(+0.79%) |
Oct 22, 2021 | 38.58 | 39.39 | 38.42 | 39.38 | 102,637 | +0.90(+2.34%) |
Oct 21, 2021 | 37.77 | 38.64 | 37.77 | 38.48 | 121,425 | +0.45(+1.18%) |
Oct 20, 2021 | 38.13 | 38.70 | 37.31 | 38.03 | 129,442 | +0.01(+0.03%) |
Oct 19, 2021 | 36.15 | 38.67 | 36.15 | 38.02 | 380,386 | +1.87(+5.17%) |
Oct 18, 2021 | 35.91 | 36.38 | 35.69 | 36.15 | 90,093 | -0.07(-0.19%) |
Oct 15, 2021 | 36.34 | 36.56 | 35.88 | 36.22 | 110,873 | +0.17(+0.47%) |
Oct 14, 2021 | 35.71 | 36.29 | 35.71 | 36.05 | 98,279 | +0.56(+1.58%) |
Oct 13, 2021 | 34.92 | 35.50 | 34.92 | 35.49 | 73,236 | +0.51(+1.46%) |
Oct 12, 2021 | 35.50 | 35.57 | 34.86 | 34.98 | 133,171 | -0.32(-0.91%) |
Oct 11, 2021 | 35.33 | 35.40 | 34.59 | 35.30 | 102,675 | -0.02(-0.06%) |
Oct 08, 2021 | 35.76 | 36.00 | 35.32 | 35.32 | 76,676 | -0.42(-1.18%) |
Oct 07, 2021 | 34.99 | 36.16 | 34.99 | 35.74 | 265,243 | +0.82(+2.35%) |
Oct 06, 2021 | 34.18 | 34.97 | 34.18 | 34.92 | 244,864 | +0.51(+1.48%) |
Oct 05, 2021 | 34.54 | 34.83 | 34.30 | 34.41 | 213,922 | -0.08(-0.23%) |
Oct 04, 2021 | 34.59 | 34.80 | 34.12 | 34.49 | 189,867 | -0.32(-0.92%) |
Oct 01, 2021 | 35.65 | 35.65 | 34.56 | 34.81 | 357,042 | -0.20(-0.57%) |
Sep 30, 2021 | 35.14 | 35.59 | 34.51 | 35.01 | 173,824 | +0.00(+0.00%) |
Sep 29, 2021 | 35.11 | 35.46 | 34.87 | 35.01 | 268,883 | +0.30(+0.86%) |
Sep 28, 2021 | 36.00 | 36.22 | 34.60 | 34.71 | 398,977 | -1.54(-4.25%) |
Sep 27, 2021 | 36.25 | 36.82 | 34.99 | 36.25 | 580,940 | +0.25(+0.69%) |
Sep 24, 2021 | 35.85 | 36.79 | 34.74 | 36.00 | 3,151,812 | +0.13(+0.36%) |
Sep 23, 2021 | 34.03 | 36.18 | 33.89 | 35.87 | 427,907 | +1.86(+5.47%) |
Sep 22, 2021 | 35.18 | 35.83 | 33.23 | 34.01 | 923,247 | -2.96(-8.01%) |
Sep 21, 2021 | 35.61 | 37.27 | 35.61 | 36.97 | 299,270 | +1.57(+4.44%) |
Sep 20, 2021 | 34.58 | 35.47 | 34.29 | 35.40 | 165,222 | +0.17(+0.48%) |
Sep 17, 2021 | 35.66 | 36.21 | 34.89 | 35.23 | 215,472 | -0.44(-1.23%) |
Sep 16, 2021 | 35.57 | 36.07 | 35.37 | 35.67 | 90,875 | -0.01(-0.03%) |
Sep 15, 2021 | 35.54 | 36.92 | 35.54 | 35.68 | 206,775 | +0.06(+0.17%) |
Sep 14, 2021 | 36.04 | 36.04 | 34.84 | 35.62 | 131,190 | -0.29(-0.81%) |
Sep 13, 2021 | 35.73 | 36.99 | 35.73 | 35.91 | 178,435 | +0.18(+0.50%) |
Sep 10, 2021 | 35.33 | 36.19 | 35.33 | 35.73 | 111,851 | +0.42(+1.19%) |
Sep 09, 2021 | 34.49 | 35.59 | 34.49 | 35.31 | 83,687 | +0.81(+2.35%) |
Sep 08, 2021 | 34.50 | 34.71 | 33.97 | 34.50 | 209,373 | -0.10(-0.29%) |
Sep 07, 2021 | 35.63 | 35.63 | 34.53 | 34.60 | 131,320 | -0.79(-2.23%) |
Sep 03, 2021 | 34.66 | 35.70 | 34.66 | 35.39 | 145,720 | +0.73(+2.11%) |
Sep 02, 2021 | 34.58 | 35.13 | 34.53 | 34.66 | 92,916 | +0.19(+0.55%) |
Sep 01, 2021 | 33.35 | 34.83 | 33.13 | 34.47 | 251,691 | +1.03(+3.08%) |
Aug 31, 2021 | 34.24 | 34.29 | 33.44 | 33.44 | 120,250 | -0.80(-2.34%) |
Aug 30, 2021 | 33.68 | 34.63 | 33.55 | 34.24 | 145,665 | +0.61(+1.81%) |
Aug 27, 2021 | 33.71 | 33.83 | 32.94 | 33.63 | 149,320 | -0.08(-0.24%) |
Aug 26, 2021 | 34.00 | 34.75 | 33.44 | 33.71 | 125,525 | -0.40(-1.17%) |
Aug 25, 2021 | 32.21 | 34.16 | 32.09 | 34.11 | 160,314 | +1.94(+6.03%) |
Aug 24, 2021 | 31.80 | 32.27 | 31.48 | 32.17 | 93,332 | +0.58(+1.84%) |
Aug 23, 2021 | 31.38 | 31.64 | 30.69 | 31.59 | 137,504 | +0.65(+2.10%) |
Aug 20, 2021 | 29.86 | 31.00 | 29.86 | 30.94 | 144,389 | +1.12(+3.76%) |
Aug 19, 2021 | 29.68 | 30.34 | 29.61 | 29.82 | 162,126 | -0.18(-0.60%) |
Aug 18, 2021 | 30.94 | 31.38 | 29.95 | 30.00 | 733,822 | -0.95(-3.07%) |
Aug 17, 2021 | 30.51 | 30.95 | 30.42 | 30.95 | 153,533 | +0.26(+0.85%) |
Aug 16, 2021 | 30.94 | 31.07 | 30.56 | 30.69 | 145,166 | -0.25(-0.81%) |
Aug 13, 2021 | 30.94 | 30.95 | 30.72 | 30.94 | 169,745 | +0.00(+0.00%) |
Aug 12, 2021 | 30.98 | 30.98 | 30.75 | 30.94 | 454,520 | +0.01(+0.03%) |
Aug 11, 2021 | 30.89 | 31.00 | 30.60 | 30.93 | 191,104 | -0.04(-0.13%) |
Aug 10, 2021 | 30.42 | 31.00 | 30.42 | 30.97 | 136,291 | +0.45(+1.47%) |
Aug 09, 2021 | 31.00 | 31.00 | 30.41 | 30.52 | 57,296 | -0.28(-0.91%) |
Aug 06, 2021 | 30.16 | 30.86 | 30.12 | 30.80 | 55,640 | +0.63(+2.09%) |
Aug 05, 2021 | 30.15 | 30.59 | 30.02 | 30.17 | 69,518 | -0.13(-0.43%) |
Aug 04, 2021 | 30.48 | 30.54 | 29.93 | 30.30 | 62,929 | -0.24(-0.79%) |
Aug 03, 2021 | 30.10 | 30.97 | 29.66 | 30.54 | 213,946 | +1.12(+3.81%) |
Aug 02, 2021 | 31.64 | 31.64 | 28.98 | 29.42 | 353,170 | -1.81(-5.80%) |
Jul 30, 2021 | 31.00 | 32.20 | 30.87 | 31.23 | 242,307 | -0.47(-1.48%) |
Jul 29, 2021 | 31.37 | 32.35 | 31.36 | 31.70 | 105,481 | +0.42(+1.34%) |
Jul 28, 2021 | 30.88 | 31.39 | 30.57 | 31.28 | 121,413 | +0.60(+1.96%) |
Jul 27, 2021 | 30.02 | 30.75 | 29.80 | 30.68 | 99,673 | +0.54(+1.79%) |
Jul 26, 2021 | 30.19 | 30.50 | 30.07 | 30.14 | 130,532 | -0.10(-0.33%) |
Jul 23, 2021 | 29.23 | 30.43 | 29.23 | 30.24 | 113,515 | +0.90(+3.07%) |
Jul 22, 2021 | 29.50 | 29.58 | 29.19 | 29.34 | 84,476 | -0.13(-0.44%) |
Jul 21, 2021 | 28.51 | 29.50 | 28.51 | 29.47 | 118,759 | +1.13(+3.99%) |
Jul 20, 2021 | 27.75 | 28.44 | 27.54 | 28.34 | 78,575 | +0.61(+2.20%) |
Jul 19, 2021 | 28.19 | 28.41 | 27.41 | 27.73 | 146,552 | -1.00(-3.48%) |
Jul 16, 2021 | 29.42 | 29.61 | 28.69 | 28.73 | 177,885 | -0.79(-2.68%) |
Jul 15, 2021 | 30.32 | 30.32 | 29.33 | 29.52 | 220,874 | -0.85(-2.80%) |
Jul 14, 2021 | 29.78 | 30.51 | 29.78 | 30.37 | 267,450 | +0.59(+1.98%) |
Jul 13, 2021 | 30.50 | 30.70 | 29.69 | 29.78 | 815,732 | -0.87(-2.84%) |
Jul 12, 2021 | 30.89 | 31.44 | 30.59 | 30.65 | 502,022 | -0.33(-1.07%) |
Jul 09, 2021 | 31.91 | 32.12 | 30.83 | 30.98 | 562,482 | -0.81(-2.55%) |
Jul 08, 2021 | 32.58 | 32.58 | 31.67 | 31.79 | 297,561 | -1.04(-3.17%) |
Jul 07, 2021 | 31.95 | 32.91 | 31.66 | 32.83 | 169,080 | +1.10(+3.47%) |
Jul 06, 2021 | 31.89 | 32.19 | 31.72 | 31.73 | 351,507 | +0.01(+0.03%) |
Jul 02, 2021 | 30.40 | 31.87 | 30.40 | 31.72 | 209,224 | +1.27(+4.17%) |
Jul 01, 2021 | 30.89 | 31.06 | 30.24 | 30.45 | 115,037 | -0.66(-2.12%) |
Jun 30, 2021 | 31.10 | 31.66 | 30.79 | 31.11 | 296,761 | -0.02(-0.06%) |
Jun 29, 2021 | 31.00 | 31.72 | 30.82 | 31.13 | 350,157 | -0.05(-0.16%) |
Jun 28, 2021 | 31.58 | 31.58 | 31.01 | 31.18 | 278,964 | -0.32(-1.02%) |
Jun 25, 2021 | 31.63 | 31.93 | 31.37 | 31.50 | 313,500 | -0.05(-0.16%) |
Jun 24, 2021 | 31.54 | 32.00 | 31.33 | 31.55 | 392,520 | +0.23(+0.73%) |
Jun 23, 2021 | 31.00 | 31.58 | 30.99 | 31.32 | 172,024 | +0.26(+0.84%) |
Jun 22, 2021 | 30.60 | 31.46 | 30.38 | 31.06 | 165,511 | +0.46(+1.50%) |
Jun 21, 2021 | 30.64 | 30.90 | 30.08 | 30.60 | 95,106 | +0.22(+0.72%) |
Jun 18, 2021 | 30.15 | 30.65 | 29.95 | 30.38 | 119,733 | -0.25(-0.82%) |
Jun 17, 2021 | 30.41 | 30.81 | 29.95 | 30.63 | 93,048 | +0.09(+0.29%) |
Jun 16, 2021 | 31.65 | 31.80 | 29.63 | 30.54 | 473,508 | -0.92(-2.92%) |
Jun 15, 2021 | 31.16 | 32.44 | 31.08 | 31.46 | 589,473 | +0.50(+1.61%) |
Jun 14, 2021 | 31.00 | 31.05 | 30.70 | 30.96 | 259,363 | -0.03(-0.10%) |
Jun 11, 2021 | 30.73 | 31.03 | 30.69 | 30.99 | 72,660 | +0.26(+0.85%) |
Jun 10, 2021 | 30.86 | 31.05 | 30.62 | 30.73 | 35,741 | -0.26(-0.84%) |
Jun 09, 2021 | 30.95 | 31.15 | 30.63 | 30.99 | 122,948 | +0.00(+0.00%) |
Jun 08, 2021 | 30.76 | 31.31 | 30.67 | 30.99 | 69,808 | +0.11(+0.36%) |
Jun 07, 2021 | 30.96 | 30.96 | 30.64 | 30.88 | 39,925 | +0.08(+0.26%) |
Jun 04, 2021 | 30.75 | 30.93 | 30.46 | 30.80 | 29,271 | +0.31(+1.02%) |
Jun 03, 2021 | 30.00 | 30.57 | 29.77 | 30.49 | 58,445 | +0.27(+0.89%) |
Jun 02, 2021 | 30.91 | 30.97 | 29.96 | 30.22 | 73,287 | -0.58(-1.88%) |