Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.95 | 63.50 | 61.61 | 61.70 | 195,592 | +0.66(+1.08%) |
May 27, 2022 | 59.90 | 61.04 | 59.57 | 61.04 | 42,785 | +1.30(+2.18%) |
May 26, 2022 | 60.20 | 60.20 | 59.16 | 59.74 | 60,097 | +0.21(+0.36%) |
May 25, 2022 | 59.39 | 60.36 | 59.05 | 59.53 | 44,733 | +0.43(+0.72%) |
May 24, 2022 | 57.75 | 59.20 | 57.47 | 59.10 | 72,279 | +1.25(+2.17%) |
May 23, 2022 | 56.78 | 58.16 | 56.60 | 57.85 | 61,729 | +1.28(+2.26%) |
May 20, 2022 | 55.87 | 57.04 | 55.84 | 56.57 | 33,316 | +0.22(+0.39%) |
May 19, 2022 | 53.96 | 56.79 | 53.96 | 56.35 | 70,613 | +0.99(+1.78%) |
May 18, 2022 | 56.77 | 56.77 | 54.73 | 55.36 | 52,238 | -1.26(-2.23%) |
May 17, 2022 | 55.27 | 56.66 | 54.33 | 56.62 | 121,202 | +2.37(+4.37%) |
May 16, 2022 | 55.55 | 55.55 | 53.64 | 54.25 | 84,242 | +1.04(+1.95%) |
May 13, 2022 | 52.60 | 53.30 | 52.22 | 53.21 | 72,525 | +2.14(+4.19%) |
May 12, 2022 | 52.59 | 53.00 | 49.93 | 51.07 | 85,834 | -2.02(-3.80%) |
May 11, 2022 | 53.25 | 54.92 | 52.27 | 53.09 | 58,118 | +0.38(+0.71%) |
May 10, 2022 | 52.36 | 53.80 | 50.50 | 52.71 | 49,967 | +0.09(+0.17%) |
May 09, 2022 | 54.57 | 54.57 | 51.96 | 52.62 | 81,767 | -3.27(-5.85%) |
May 06, 2022 | 57.15 | 57.42 | 55.00 | 55.89 | 94,872 | -0.89(-1.57%) |
May 05, 2022 | 57.22 | 58.39 | 53.80 | 56.78 | 73,177 | +1.27(+2.29%) |
May 04, 2022 | 54.11 | 55.72 | 53.98 | 55.51 | 49,332 | +1.70(+3.16%) |
May 03, 2022 | 52.64 | 53.86 | 51.51 | 53.81 | 48,627 | +2.54(+4.95%) |
May 02, 2022 | 50.41 | 51.57 | 50.25 | 51.27 | 37,196 | +0.05(+0.10%) |
Apr 29, 2022 | 51.20 | 51.73 | 50.99 | 51.22 | 69,640 | +0.59(+1.17%) |
Apr 28, 2022 | 49.85 | 50.63 | 49.58 | 50.63 | 18,672 | +0.46(+0.92%) |
Apr 27, 2022 | 50.00 | 50.19 | 48.96 | 50.17 | 21,988 | +1.06(+2.16%) |
Apr 26, 2022 | 49.80 | 49.88 | 47.98 | 49.11 | 25,309 | -0.27(-0.55%) |
Apr 25, 2022 | 47.71 | 49.38 | 46.74 | 49.38 | 83,511 | -0.16(-0.32%) |
Apr 22, 2022 | 50.00 | 50.25 | 48.60 | 49.54 | 75,671 | -0.90(-1.78%) |
Apr 21, 2022 | 53.49 | 53.95 | 50.28 | 50.44 | 129,082 | -2.20(-4.18%) |
Apr 20, 2022 | 50.88 | 53.01 | 50.60 | 52.64 | 102,367 | +2.56(+5.11%) |
Apr 19, 2022 | 51.21 | 51.76 | 49.72 | 50.08 | 112,789 | -2.12(-4.06%) |
Apr 18, 2022 | 50.75 | 54.09 | 48.84 | 52.20 | 104,263 | +1.54(+3.04%) |
Apr 14, 2022 | 51.00 | 51.00 | 49.73 | 50.66 | 50,028 | +0.54(+1.08%) |
Apr 13, 2022 | 49.47 | 50.59 | 48.48 | 50.12 | 87,475 | +2.12(+4.42%) |
Apr 12, 2022 | 48.54 | 49.12 | 48.00 | 48.00 | 67,628 | +0.01(+0.02%) |
Apr 11, 2022 | 49.62 | 49.62 | 47.52 | 47.99 | 39,033 | -0.80(-1.64%) |
Apr 08, 2022 | 47.51 | 48.98 | 47.20 | 48.79 | 82,490 | +1.11(+2.33%) |
Apr 07, 2022 | 46.70 | 47.74 | 46.46 | 47.68 | 44,519 | +1.04(+2.23%) |
Apr 06, 2022 | 46.84 | 47.49 | 46.00 | 46.64 | 165,934 | +0.21(+0.45%) |
Apr 05, 2022 | 48.82 | 48.82 | 46.28 | 46.43 | 92,122 | -1.01(-2.13%) |
Apr 04, 2022 | 47.70 | 47.99 | 46.53 | 47.44 | 206,299 | -0.09(-0.19%) |
Apr 01, 2022 | 46.35 | 47.73 | 45.40 | 47.53 | 91,612 | +1.31(+2.83%) |
Mar 31, 2022 | 45.24 | 47.01 | 44.71 | 46.22 | 66,595 | +1.02(+2.26%) |
Mar 30, 2022 | 45.00 | 45.76 | 44.94 | 45.20 | 26,007 | +0.44(+0.98%) |
Mar 29, 2022 | 45.00 | 45.77 | 43.98 | 44.76 | 32,878 | -1.05(-2.29%) |
Mar 28, 2022 | 46.00 | 46.41 | 44.85 | 45.81 | 115,767 | -0.57(-1.23%) |
Mar 25, 2022 | 43.90 | 46.40 | 43.89 | 46.38 | 123,246 | +2.61(+5.97%) |
Mar 24, 2022 | 43.71 | 43.77 | 42.63 | 43.77 | 63,757 | +0.87(+2.03%) |
Mar 23, 2022 | 43.00 | 43.38 | 42.59 | 42.90 | 108,471 | +0.88(+2.09%) |
Mar 22, 2022 | 43.13 | 43.13 | 41.52 | 42.02 | 41,665 | -0.26(-0.61%) |
Mar 21, 2022 | 41.01 | 42.38 | 41.00 | 42.28 | 80,805 | +2.16(+5.38%) |
Mar 18, 2022 | 41.24 | 41.39 | 40.11 | 40.12 | 83,108 | -0.66(-1.62%) |
Mar 17, 2022 | 39.84 | 40.87 | 39.82 | 40.78 | 71,666 | +2.08(+5.36%) |
Mar 16, 2022 | 40.49 | 40.49 | 37.66 | 38.70 | 42,304 | +0.46(+1.20%) |
Mar 15, 2022 | 35.40 | 38.26 | 35.40 | 38.25 | 102,604 | +0.24(+0.62%) |
Mar 14, 2022 | 39.50 | 40.02 | 37.65 | 38.01 | 56,836 | -2.00(-5.00%) |
Mar 11, 2022 | 40.69 | 40.69 | 39.62 | 40.01 | 26,953 | +0.18(+0.46%) |
Mar 10, 2022 | 38.96 | 40.04 | 38.96 | 39.83 | 43,718 | +0.26(+0.65%) |
Mar 09, 2022 | 38.93 | 40.24 | 38.93 | 39.57 | 70,905 | -0.79(-1.96%) |
Mar 08, 2022 | 41.60 | 41.89 | 40.23 | 40.36 | 86,051 | -0.55(-1.34%) |
Mar 07, 2022 | 43.11 | 43.11 | 40.54 | 40.91 | 219,265 | +0.68(+1.70%) |
Mar 04, 2022 | 40.02 | 40.34 | 38.25 | 40.23 | 42,654 | +1.17(+3.00%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.71 | 39.05 | 61,466 | -1.49(-3.68%) |
Mar 02, 2022 | 41.49 | 41.49 | 40.36 | 40.55 | 20,317 | -0.37(-0.91%) |
Mar 01, 2022 | 39.32 | 41.23 | 39.32 | 40.92 | 15,028 | +1.64(+4.18%) |
Feb 28, 2022 | 38.00 | 39.29 | 38.00 | 39.28 | 32,933 | +1.28(+3.37%) |
Feb 25, 2022 | 38.57 | 38.00 | 37.16 | 38.00 | 18,035 | +0.60(+1.60%) |
Feb 24, 2022 | 37.27 | 37.52 | 36.30 | 37.40 | 28,623 | +0.85(+2.33%) |
Feb 23, 2022 | 36.32 | 37.38 | 36.30 | 36.55 | 38,047 | +0.59(+1.64%) |
Feb 22, 2022 | 37.36 | 37.36 | 35.81 | 35.96 | 21,853 | -0.23(-0.64%) |
Feb 18, 2022 | 36.19 | 0 | -0.44(-1.20%) | |||
Feb 17, 2022 | 37.10 | 37.19 | 36.57 | 36.63 | 13,519 | -0.30(-0.81%) |
Feb 16, 2022 | 37.59 | 37.77 | 36.91 | 36.93 | 22,741 | -0.01(-0.03%) |
Feb 15, 2022 | 35.57 | 36.98 | 35.51 | 36.94 | 41,245 | +0.61(+1.68%) |
Feb 14, 2022 | 36.65 | 36.97 | 36.05 | 36.33 | 29,566 | -0.25(-0.68%) |
Feb 11, 2022 | 35.68 | 36.70 | 35.68 | 36.58 | 23,003 | +0.94(+2.64%) |
Feb 10, 2022 | 36.09 | 36.55 | 35.53 | 35.64 | 23,214 | -0.36(-1.00%) |
Feb 09, 2022 | 36.38 | 36.72 | 36.00 | 36.00 | 21,492 | -0.06(-0.17%) |
Feb 08, 2022 | 37.23 | 37.37 | 35.99 | 36.06 | 28,658 | -1.75(-4.63%) |
Feb 07, 2022 | 38.10 | 38.50 | 37.73 | 37.81 | 25,909 | -0.91(-2.35%) |
Feb 04, 2022 | 38.95 | 39.16 | 38.27 | 38.72 | 34,401 | +0.19(+0.49%) |
Feb 03, 2022 | 37.54 | 38.72 | 38.53 | 16,744 | +0.10(+0.26%) | |
Feb 02, 2022 | 38.24 | 38.80 | 37.73 | 38.43 | 21,159 | +1.19(+3.20%) |
Feb 01, 2022 | 35.80 | 37.24 | 35.50 | 37.24 | 18,018 | +1.60(+4.49%) |
Jan 31, 2022 | 34.70 | 35.74 | 35.64 | 10,691 | +1.03(+2.98%) | |
Jan 28, 2022 | 34.45 | 34.87 | 34.15 | 34.61 | 6,492 | +0.91(+2.70%) |
Jan 27, 2022 | 34.22 | 34.73 | 33.46 | 33.70 | 19,156 | -0.36(-1.06%) |
Jan 26, 2022 | 35.46 | 35.72 | 33.92 | 34.06 | 28,841 | -0.65(-1.87%) |
Jan 25, 2022 | 34.17 | 34.75 | 32.98 | 34.71 | 194,096 | +0.48(+1.40%) |
Jan 24, 2022 | 33.49 | 35.76 | 32.49 | 34.23 | 36,562 | -1.74(-4.84%) |
Jan 21, 2022 | 36.23 | 36.63 | 35.97 | 35.97 | 34,689 | -1.56(-4.16%) |
Jan 20, 2022 | 37.75 | 38.56 | 37.53 | 37.53 | 40,177 | -0.48(-1.26%) |
Jan 19, 2022 | 39.00 | 39.00 | 37.05 | 38.01 | 41,523 | +0.26(+0.69%) |
Jan 18, 2022 | 39.00 | 40.23 | 37.28 | 37.75 | 58,047 | +1.63(+4.51%) |
Jan 14, 2022 | 36.12 | 0 | +0.82(+2.33%) | |||
Jan 13, 2022 | 36.35 | 36.39 | 35.17 | 35.30 | 89,951 | -1.30(-3.56%) |
Jan 12, 2022 | 35.96 | 36.67 | 35.70 | 36.60 | 19,523 | +1.02(+2.87%) |
Jan 11, 2022 | 34.39 | 35.61 | 34.39 | 35.58 | 149,465 | +1.46(+4.27%) |
Jan 10, 2022 | 34.25 | 34.42 | 33.57 | 34.12 | 7,838 | -0.15(-0.44%) |
Jan 07, 2022 | 33.37 | 34.27 | 33.37 | 34.27 | 15,202 | +1.14(+3.44%) |
Jan 06, 2022 | 33.66 | 33.66 | 32.85 | 33.13 | 6,810 | +0.08(+0.24%) |
Jan 05, 2022 | 31.44 | 34.39 | 31.44 | 33.05 | 21,170 | +0.00(+0.00%) |
Jan 04, 2022 | 32.42 | 33.06 | 32.28 | 33.05 | 156,851 | +0.05(+0.15%) |
Jan 03, 2022 | 32.38 | 33.19 | 31.35 | 33.00 | 7,335 | +0.70(+2.17%) |
Dec 31, 2021 | 32.06 | 32.33 | 32.02 | 32.30 | 5,623 | +0.42(+1.31%) |
Dec 30, 2021 | 34.30 | 34.30 | 31.88 | 31.88 | 3,557 | -0.79(-2.41%) |
Dec 29, 2021 | 32.40 | 32.95 | 32.40 | 32.67 | 59,786 | +0.12(+0.37%) |
Dec 28, 2021 | 32.25 | 32.70 | 32.00 | 32.55 | 4,441 | +0.20(+0.63%) |
Dec 27, 2021 | 31.57 | 32.70 | 31.48 | 32.34 | 6,164 | +0.81(+2.58%) |
Dec 23, 2021 | 31.79 | 32.47 | 31.53 | 31.53 | 19,342 | -1.05(-3.22%) |
Dec 22, 2021 | 32.06 | 32.72 | 32.06 | 32.58 | 8,043 | +0.58(+1.81%) |
Dec 21, 2021 | 31.65 | 32.00 | 31.38 | 32.00 | 15,658 | +0.80(+2.56%) |
Dec 20, 2021 | 30.17 | 31.20 | 30.06 | 31.20 | 11,280 | +0.49(+1.60%) |
Dec 17, 2021 | 30.34 | 30.88 | 29.69 | 30.71 | 33,044 | -0.47(-1.51%) |
Dec 16, 2021 | 31.42 | 32.00 | 30.95 | 31.18 | 13,005 | +0.46(+1.50%) |
Dec 15, 2021 | 30.67 | 30.72 | 30.12 | 30.72 | 4,663 | -0.16(-0.52%) |
Dec 14, 2021 | 30.75 | 31.32 | 30.65 | 30.88 | 9,629 | -0.80(-2.53%) |
Dec 13, 2021 | 32.07 | 32.07 | 31.68 | 31.68 | 5,302 | -0.71(-2.19%) |
Dec 10, 2021 | 32.50 | 32.53 | 31.84 | 32.39 | 64,220 | -0.16(-0.50%) |
Dec 09, 2021 | 34.00 | 34.00 | 32.17 | 32.55 | 83,211 | -1.22(-3.61%) |
Dec 08, 2021 | 34.50 | 34.50 | 33.66 | 33.77 | 7,998 | +0.32(+0.96%) |
Dec 07, 2021 | 32.70 | 33.69 | 32.70 | 33.45 | 63,052 | +1.89(+5.98%) |
Dec 06, 2021 | 31.20 | 32.30 | 30.41 | 31.56 | 51,497 | -0.34(-1.07%) |
Dec 03, 2021 | 32.52 | 32.57 | 31.55 | 31.90 | 36,573 | +0.42(+1.33%) |
Dec 02, 2021 | 31.50 | 31.98 | 31.36 | 31.48 | 9,630 | -0.39(-1.22%) |
Dec 01, 2021 | 33.20 | 33.84 | 31.87 | 31.87 | 23,873 | -1.62(-4.84%) |
Nov 30, 2021 | 33.81 | 34.62 | 32.71 | 33.49 | 743,896 | -1.11(-3.21%) |
Nov 29, 2021 | 34.69 | 35.27 | 34.56 | 34.60 | 14,060 | -0.02(-0.05%) |
Nov 26, 2021 | 34.30 | 34.67 | 33.89 | 34.62 | 32,642 | -1.52(-4.21%) |
Nov 24, 2021 | 35.60 | 36.15 | 34.88 | 36.14 | 3,704 | +0.59(+1.66%) |
Nov 23, 2021 | 35.14 | 35.56 | 34.98 | 35.55 | 5,173 | +1.08(+3.13%) |
Nov 22, 2021 | 34.60 | 35.01 | 34.20 | 34.47 | 17,869 | -0.25(-0.72%) |
Nov 19, 2021 | 35.13 | 35.18 | 34.05 | 34.72 | 20,835 | -1.06(-2.96%) |
Nov 18, 2021 | 33.96 | 35.82 | 35.78 | 35.78 | 12,743 | -0.03(-0.08%) |
Nov 17, 2021 | 36.52 | 36.55 | 35.81 | 35.81 | 10,246 | -0.61(-1.67%) |
Nov 16, 2021 | 36.35 | 36.64 | 36.32 | 36.42 | 9,118 | -0.11(-0.30%) |
Nov 15, 2021 | 36.00 | 36.54 | 35.55 | 36.53 | 8,960 | +0.44(+1.22%) |
Nov 12, 2021 | 35.97 | 36.40 | 35.91 | 36.09 | 6,915 | -0.06(-0.17%) |
Nov 11, 2021 | 34.71 | 37.22 | 34.71 | 36.15 | 3,815 | -0.40(-1.09%) |
Nov 10, 2021 | 36.32 | 36.55 | 139,663 | -0.65(-1.75%) | ||
Nov 09, 2021 | 38.45 | 38.45 | 37.13 | 37.20 | 24,971 | -1.20(-3.13%) |
Nov 08, 2021 | 37.34 | 39.37 | 37.34 | 38.40 | 17,945 | +1.27(+3.42%) |
Nov 05, 2021 | 36.46 | 37.18 | 36.12 | 37.13 | 13,157 | +0.56(+1.53%) |
Nov 04, 2021 | 37.20 | 37.55 | 36.34 | 36.57 | 23,662 | -0.10(-0.27%) |
Nov 03, 2021 | 36.60 | 36.74 | 36.55 | 36.67 | 6,514 | +0.11(+0.30%) |
Nov 02, 2021 | 36.61 | 36.73 | 36.43 | 36.56 | 5,215 | -0.30(-0.81%) |
Nov 01, 2021 | 36.58 | 37.50 | 36.12 | 36.86 | 30,867 | +0.74(+2.05%) |
Oct 29, 2021 | 35.23 | 36.30 | 35.09 | 36.12 | 13,160 | +0.45(+1.27%) |
Oct 28, 2021 | 35.27 | 35.70 | 34.85 | 35.67 | 22,568 | -0.22(-0.62%) |
Oct 27, 2021 | 35.55 | 36.40 | 35.31 | 35.89 | 12,771 | +0.10(+0.28%) |
Oct 26, 2021 | 35.70 | 36.03 | 35.79 | 14,104 | -0.14(-0.39%) | |
Oct 25, 2021 | 35.85 | 36.32 | 35.47 | 35.93 | 20,866 | +0.57(+1.61%) |
Oct 22, 2021 | 35.45 | 35.72 | 35.20 | 35.36 | 7,353 | +0.74(+2.14%) |
Oct 21, 2021 | 35.26 | 35.75 | 34.38 | 34.62 | 79,454 | -1.10(-3.08%) |
Oct 20, 2021 | 34.91 | 35.76 | 34.85 | 35.72 | 11,550 | +0.53(+1.51%) |
Oct 19, 2021 | 33.50 | 35.30 | 33.50 | 35.19 | 12,983 | +0.58(+1.68%) |
Oct 18, 2021 | 35.61 | 35.91 | 34.50 | 34.61 | 31,243 | -1.05(-2.93%) |
Oct 15, 2021 | 36.37 | 36.37 | 35.66 | 35.66 | 13,008 | -0.43(-1.20%) |
Oct 14, 2021 | 35.26 | 36.26 | 35.09 | 36.09 | 23,059 | +1.44(+4.16%) |
Oct 13, 2021 | 34.62 | 34.85 | 33.84 | 34.65 | 20,746 | -0.18(-0.52%) |
Oct 12, 2021 | 37.37 | 37.37 | 34.44 | 34.83 | 24,273 | -1.42(-3.92%) |
Oct 11, 2021 | 36.41 | 36.89 | 36.00 | 36.25 | 6,025 | +0.36(+1.00%) |
Oct 08, 2021 | 36.29 | 36.29 | 35.49 | 35.89 | 10,457 | +0.43(+1.21%) |
Oct 07, 2021 | 36.52 | 36.52 | 34.40 | 35.46 | 17,300 | +0.86(+2.49%) |
Oct 06, 2021 | 35.60 | 36.40 | 34.41 | 34.60 | 30,575 | -1.81(-4.96%) |
Oct 05, 2021 | 37.28 | 37.28 | 35.23 | 36.41 | 53,460 | +1.41(+4.02%) |
Oct 04, 2021 | 35.11 | 35.45 | 34.78 | 35.00 | 50,738 | +0.24(+0.68%) |
Oct 01, 2021 | 34.96 | 34.96 | 34.28 | 34.76 | 12,649 | -0.14(-0.39%) |
Sep 30, 2021 | 33.63 | 35.18 | 33.45 | 34.90 | 41,876 | +1.34(+4.00%) |
Sep 29, 2021 | 33.65 | 34.64 | 33.52 | 33.56 | 40,211 | -0.83(-2.41%) |
Sep 28, 2021 | 33.41 | 36.97 | 33.41 | 34.39 | 21,025 | -0.40(-1.14%) |
Sep 27, 2021 | 35.60 | 36.37 | 34.78 | 34.79 | 61,945 | +0.19(+0.56%) |
Sep 24, 2021 | 33.87 | 34.59 | 33.77 | 34.59 | 14,500 | +0.59(+1.74%) |
Sep 23, 2021 | 33.50 | 34.76 | 33.50 | 34.00 | 24,684 | +1.62(+5.00%) |
Sep 22, 2021 | 32.13 | 32.47 | 31.34 | 32.38 | 26,191 | +0.80(+2.54%) |
Sep 21, 2021 | 32.23 | 32.23 | 31.43 | 31.58 | 23,048 | -0.21(-0.66%) |
Sep 20, 2021 | 31.49 | 32.23 | 31.30 | 31.79 | 41,793 | -1.17(-3.55%) |
Sep 17, 2021 | 34.78 | 34.78 | 32.43 | 32.96 | 60,129 | -0.35(-1.06%) |
Sep 16, 2021 | 33.86 | 33.86 | 32.94 | 33.31 | 36,929 | -0.52(-1.55%) |
Sep 15, 2021 | 34.07 | 34.07 | 32.49 | 33.84 | 54,142 | +2.03(+6.37%) |
Sep 14, 2021 | 32.02 | 32.02 | 31.54 | 31.81 | 51,472 | +0.28(+0.87%) |
Sep 13, 2021 | 30.76 | 31.54 | 30.69 | 31.54 | 32,719 | +1.31(+4.32%) |
Sep 10, 2021 | 30.00 | 30.46 | 30.00 | 30.23 | 48,745 | +0.66(+2.23%) |
Sep 09, 2021 | 28.94 | 29.59 | 28.75 | 29.57 | 55,626 | +0.67(+2.32%) |
Sep 08, 2021 | 28.82 | 29.35 | 28.56 | 28.90 | 47,027 | +0.60(+2.12%) |
Sep 07, 2021 | 27.75 | 28.49 | 27.75 | 28.30 | 17,359 | +0.29(+1.04%) |
Sep 03, 2021 | 27.77 | 28.25 | 27.60 | 28.01 | 15,462 | +0.30(+1.08%) |
Sep 02, 2021 | 27.82 | 28.22 | 27.49 | 27.71 | 21,828 | +0.00(+0.00%) |
Sep 01, 2021 | 26.43 | 27.79 | 26.22 | 27.71 | 27,872 | +0.97(+3.63%) |
Aug 31, 2021 | 26.17 | 26.85 | 26.17 | 26.74 | 23,283 | +0.25(+0.94%) |
Aug 30, 2021 | 28.66 | 28.66 | 26.48 | 26.49 | 10,713 | -0.49(-1.81%) |
Aug 27, 2021 | 26.25 | 27.40 | 26.15 | 26.98 | 24,393 | +1.10(+4.24%) |
Aug 26, 2021 | 25.04 | 26.09 | 25.02 | 25.88 | 16,704 | +0.82(+3.27%) |
Aug 25, 2021 | 24.91 | 25.11 | 24.67 | 25.06 | 7,227 | -0.02(-0.08%) |
Aug 24, 2021 | 24.91 | 25.08 | 24.56 | 25.08 | 12,413 | +0.73(+3.00%) |
Aug 23, 2021 | 24.17 | 24.43 | 24.14 | 24.35 | 11,610 | +1.02(+4.37%) |
Aug 20, 2021 | 23.22 | 23.53 | 23.21 | 23.33 | 21,456 | +0.02(+0.07%) |
Aug 19, 2021 | 22.26 | 24.35 | 22.26 | 23.32 | 34,666 | -1.04(-4.29%) |
Aug 18, 2021 | 24.68 | 24.83 | 24.35 | 24.36 | 161,801 | -0.41(-1.67%) |
Aug 17, 2021 | 25.34 | 25.42 | 24.62 | 24.77 | 11,129 | -0.57(-2.23%) |
Aug 16, 2021 | 25.32 | 25.57 | 25.24 | 25.34 | 8,793 | -0.48(-1.86%) |
Aug 13, 2021 | 25.83 | 26.23 | 25.80 | 25.82 | 40,021 | +0.03(+0.12%) |
Aug 12, 2021 | 25.97 | 25.97 | 25.34 | 25.79 | 179,461 | -0.41(-1.56%) |
Aug 11, 2021 | 25.81 | 26.24 | 25.42 | 26.20 | 168,998 | -0.07(-0.27%) |
Aug 10, 2021 | 25.65 | 26.39 | 25.60 | 26.27 | 322,359 | +1.05(+4.18%) |
Aug 09, 2021 | 25.69 | 25.69 | 24.98 | 25.21 | 195,208 | -0.79(-3.02%) |
Aug 06, 2021 | 26.32 | 26.32 | 25.65 | 26.00 | 253,736 | -0.40(-1.52%) |
Aug 05, 2021 | 26.48 | 27.05 | 26.30 | 26.40 | 120,880 | -0.33(-1.23%) |
Aug 04, 2021 | 28.79 | 28.79 | 26.70 | 26.73 | 20,469 | -0.57(-2.09%) |
Aug 03, 2021 | 27.25 | 27.45 | 26.71 | 27.30 | 9,226 | -0.80(-2.85%) |
Aug 02, 2021 | 28.96 | 28.99 | 27.00 | 28.10 | 11,618 | +0.86(+3.16%) |
Jul 30, 2021 | 27.22 | 27.33 | 26.46 | 27.24 | 109,945 | -0.69(-2.47%) |
Jul 29, 2021 | 28.00 | 28.13 | 27.20 | 27.93 | 20,304 | +0.91(+3.37%) |
Jul 28, 2021 | 26.37 | 27.07 | 26.26 | 27.02 | 34,573 | +0.24(+0.89%) |
Jul 27, 2021 | 27.36 | 27.44 | 26.36 | 26.78 | 13,370 | -1.28(-4.56%) |
Jul 26, 2021 | 28.14 | 28.62 | 27.88 | 28.06 | 12,959 | +0.42(+1.52%) |
Jul 23, 2021 | 27.15 | 27.65 | 26.97 | 27.64 | 7,738 | +0.45(+1.66%) |
Jul 22, 2021 | 27.35 | 27.35 | 26.98 | 27.19 | 10,196 | -0.15(-0.57%) |
Jul 21, 2021 | 26.55 | 27.66 | 26.55 | 27.34 | 18,995 | +0.80(+3.03%) |
Jul 20, 2021 | 26.14 | 26.88 | 26.07 | 26.54 | 19,474 | +0.48(+1.84%) |
Jul 19, 2021 | 24.63 | 26.37 | 24.63 | 26.06 | 25,371 | -0.54(-2.03%) |
Jul 16, 2021 | 27.98 | 27.98 | 26.49 | 26.60 | 62,437 | -0.31(-1.15%) |
Jul 15, 2021 | 27.60 | 27.75 | 26.90 | 26.91 | 7,440 | -0.66(-2.39%) |
Jul 14, 2021 | 29.43 | 29.43 | 27.52 | 27.57 | 12,228 | -0.24(-0.86%) |
Jul 13, 2021 | 27.64 | 27.81 | 26.95 | 27.81 | 8,019 | +0.75(+2.77%) |
Jul 12, 2021 | 26.94 | 27.11 | 26.94 | 27.06 | 2,837 | -0.22(-0.81%) |
Jul 09, 2021 | 27.40 | 27.41 | 26.90 | 27.28 | 29,527 | +0.08(+0.29%) |
Jul 08, 2021 | 26.45 | 27.32 | 26.35 | 27.20 | 21,457 | -0.19(-0.69%) |
Jul 07, 2021 | 28.99 | 28.99 | 27.22 | 27.39 | 10,428 | -1.06(-3.73%) |
Jul 06, 2021 | 28.89 | 28.89 | 28.33 | 28.45 | 20,082 | -0.40(-1.39%) |
Jul 02, 2021 | 28.98 | 29.12 | 28.40 | 28.85 | 19,516 | +0.15(+0.52%) |
Jul 01, 2021 | 28.95 | 29.00 | 28.43 | 28.70 | 5,795 | +0.13(+0.46%) |
Jun 30, 2021 | 28.00 | 28.69 | 27.97 | 28.57 | 20,186 | +0.74(+2.66%) |
Jun 29, 2021 | 26.40 | 27.96 | 26.40 | 27.83 | 11,276 | +1.08(+4.04%) |
Jun 28, 2021 | 27.40 | 27.52 | 26.62 | 26.75 | 35,826 | -0.78(-2.83%) |
Jun 25, 2021 | 26.86 | 27.53 | 26.74 | 27.53 | 26,750 | +0.67(+2.49%) |
Jun 24, 2021 | 27.21 | 27.21 | 26.50 | 26.86 | 36,330 | -0.28(-1.03%) |
Jun 23, 2021 | 26.74 | 27.15 | 26.73 | 27.14 | 12,007 | +0.71(+2.69%) |
Jun 22, 2021 | 25.87 | 26.43 | 25.85 | 26.43 | 15,755 | +0.07(+0.27%) |
Jun 21, 2021 | 25.50 | 26.44 | 25.40 | 26.36 | 40,502 | +1.37(+5.48%) |
Jun 18, 2021 | 24.51 | 25.60 | 24.51 | 24.99 | 29,336 | -0.35(-1.38%) |
Jun 17, 2021 | 26.73 | 26.94 | 25.31 | 25.34 | 35,883 | -1.71(-6.32%) |
Jun 16, 2021 | 27.13 | 27.45 | 26.87 | 27.05 | 21,942 | -0.09(-0.33%) |
Jun 15, 2021 | 26.95 | 27.45 | 26.70 | 27.14 | 13,351 | +0.19(+0.72%) |
Jun 14, 2021 | 27.70 | 28.14 | 26.63 | 26.95 | 45,779 | -0.44(-1.59%) |
Jun 11, 2021 | 25.83 | 27.42 | 25.79 | 27.38 | 44,871 | +1.97(+7.76%) |
Jun 10, 2021 | 25.46 | 25.53 | 25.16 | 25.41 | 17,574 | -0.12(-0.47%) |
Jun 09, 2021 | 24.99 | 25.53 | 24.89 | 25.53 | 18,938 | +0.68(+2.74%) |
Jun 08, 2021 | 25.03 | 25.11 | 24.84 | 24.85 | 31,314 | -0.32(-1.28%) |
Jun 07, 2021 | 25.36 | 25.85 | 24.92 | 25.17 | 14,974 | -0.16(-0.62%) |
Jun 04, 2021 | 24.97 | 25.33 | 24.88 | 25.33 | 12,992 | +0.44(+1.77%) |
Jun 03, 2021 | 24.83 | 25.20 | 24.83 | 24.89 | 13,756 | -0.44(-1.74%) |
Jun 02, 2021 | 25.59 | 26.03 | 25.33 | 25.33 | 20,127 | -0.37(-1.44%) |