Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.29 | 18.72 | 17.74 | 18.72 | 243,315 | +0.61(+3.37%) |
May 30, 2022 | 18.61 | 18.78 | 17.98 | 18.11 | 73,399 | -0.34(-1.84%) |
May 27, 2022 | 18.28 | 18.69 | 17.94 | 18.45 | 152,132 | -0.16(-0.86%) |
May 26, 2022 | 18.16 | 19.47 | 18.16 | 18.61 | 176,291 | +0.51(+2.82%) |
May 25, 2022 | 18.51 | 18.84 | 18.10 | 18.10 | 211,236 | -0.28(-1.52%) |
May 24, 2022 | 19.20 | 19.20 | 18.20 | 18.38 | 241,346 | -0.87(-4.52%) |
May 20, 2022 | 19.25 | 0 | +0.37(+1.96%) | |||
May 19, 2022 | 18.42 | 19.10 | 18.20 | 18.88 | 57,925 | +0.38(+2.05%) |
May 18, 2022 | 18.80 | 19.25 | 18.34 | 18.50 | 242,708 | -0.31(-1.65%) |
May 17, 2022 | 18.95 | 19.75 | 18.29 | 18.81 | 213,453 | +0.17(+0.91%) |
May 16, 2022 | 19.13 | 19.48 | 18.56 | 18.64 | 131,753 | -0.31(-1.64%) |
May 13, 2022 | 18.79 | 19.17 | 18.03 | 18.95 | 414,068 | +0.68(+3.72%) |
May 12, 2022 | 17.50 | 19.30 | 17.00 | 18.27 | 391,347 | +0.61(+3.45%) |
May 11, 2022 | 17.86 | 19.10 | 17.66 | 17.66 | 247,296 | -0.94(-5.05%) |
May 10, 2022 | 19.33 | 19.39 | 18.04 | 18.60 | 235,442 | +0.10(+0.54%) |
May 09, 2022 | 18.57 | 18.76 | 17.33 | 18.50 | 161,954 | -0.55(-2.89%) |
May 06, 2022 | 17.46 | 19.10 | 16.46 | 19.05 | 341,900 | +2.54(+15.38%) |
May 05, 2022 | 17.60 | 17.61 | 16.35 | 16.51 | 293,603 | -1.02(-5.82%) |
May 04, 2022 | 17.79 | 17.79 | 17.00 | 17.53 | 345,822 | +0.08(+0.46%) |
May 03, 2022 | 18.15 | 18.49 | 17.38 | 17.45 | 266,469 | -0.75(-4.12%) |
May 02, 2022 | 18.49 | 18.57 | 17.99 | 18.20 | 357,410 | -0.31(-1.67%) |
Apr 29, 2022 | 18.90 | 19.43 | 18.51 | 18.51 | 158,171 | -0.43(-2.27%) |
Apr 28, 2022 | 19.67 | 19.68 | 18.68 | 18.94 | 502,886 | -0.40(-2.07%) |
Apr 27, 2022 | 20.42 | 20.75 | 19.20 | 19.34 | 336,956 | -1.14(-5.57%) |
Apr 26, 2022 | 21.09 | 21.09 | 20.48 | 20.48 | 232,167 | -0.62(-2.94%) |
Apr 25, 2022 | 21.07 | 21.37 | 20.45 | 21.10 | 479,927 | -0.19(-0.89%) |
Apr 22, 2022 | 21.54 | 22.00 | 21.29 | 21.29 | 285,738 | -0.27(-1.25%) |
Apr 21, 2022 | 21.96 | 22.22 | 21.37 | 21.56 | 150,369 | -0.46(-2.09%) |
Apr 20, 2022 | 22.40 | 22.65 | 21.94 | 22.02 | 63,573 | -0.94(-4.09%) |
Apr 19, 2022 | 21.93 | 22.96 | 21.75 | 22.96 | 89,265 | +1.01(+4.60%) |
Apr 18, 2022 | 22.89 | 22.91 | 21.72 | 21.95 | 336,356 | -1.05(-4.57%) |
Apr 14, 2022 | 23.00 | 0 | -0.36(-1.54%) | |||
Apr 13, 2022 | 23.99 | 24.26 | 23.20 | 23.36 | 179,849 | -0.65(-2.71%) |
Apr 12, 2022 | 24.38 | 24.82 | 23.65 | 24.01 | 213,968 | -0.23(-0.95%) |
Apr 11, 2022 | 24.41 | 25.50 | 24.24 | 24.24 | 169,458 | -0.67(-2.69%) |
Apr 08, 2022 | 25.60 | 25.96 | 24.78 | 24.91 | 89,330 | -0.69(-2.70%) |
Apr 07, 2022 | 24.70 | 25.81 | 23.68 | 25.60 | 166,752 | +0.85(+3.43%) |
Apr 06, 2022 | 25.01 | 25.31 | 24.38 | 24.75 | 238,303 | -0.73(-2.86%) |
Apr 05, 2022 | 25.62 | 25.93 | 24.51 | 25.48 | 173,740 | -0.71(-2.71%) |
Apr 04, 2022 | 27.00 | 27.00 | 25.62 | 26.19 | 118,023 | -0.35(-1.32%) |
Apr 01, 2022 | 26.44 | 27.42 | 25.94 | 26.54 | 232,296 | +0.24(+0.91%) |
Mar 31, 2022 | 25.83 | 26.33 | 25.67 | 26.30 | 167,520 | +0.90(+3.54%) |
Mar 30, 2022 | 24.99 | 26.50 | 24.63 | 25.40 | 254,922 | -0.48(-1.85%) |
Mar 29, 2022 | 25.45 | 26.44 | 25.07 | 25.88 | 262,187 | +0.30(+1.17%) |
Mar 28, 2022 | 25.73 | 25.94 | 24.59 | 25.58 | 189,161 | -0.15(-0.58%) |
Mar 25, 2022 | 27.00 | 27.95 | 25.18 | 25.73 | 488,787 | +0.18(+0.70%) |
Mar 24, 2022 | 24.10 | 25.68 | 23.98 | 25.55 | 261,293 | +1.30(+5.36%) |
Mar 23, 2022 | 24.99 | 25.44 | 23.88 | 24.25 | 163,766 | -0.45(-1.82%) |
Mar 22, 2022 | 24.60 | 25.29 | 24.60 | 24.70 | 103,320 | -0.06(-0.24%) |
Mar 21, 2022 | 25.45 | 25.58 | 24.17 | 24.76 | 154,505 | -0.45(-1.79%) |
Mar 18, 2022 | 24.50 | 25.39 | 24.06 | 25.21 | 111,311 | +0.98(+4.04%) |
Mar 17, 2022 | 23.28 | 24.72 | 22.84 | 24.23 | 171,042 | +1.43(+6.27%) |
Mar 16, 2022 | 22.21 | 22.95 | 21.91 | 22.80 | 174,901 | +1.00(+4.59%) |
Mar 15, 2022 | 22.64 | 22.64 | 21.71 | 21.80 | 216,824 | -0.22(-1.00%) |
Mar 14, 2022 | 23.75 | 24.05 | 21.97 | 22.02 | 212,659 | -1.62(-6.85%) |
Mar 11, 2022 | 24.67 | 24.67 | 23.23 | 23.64 | 128,966 | -0.61(-2.52%) |
Mar 10, 2022 | 24.40 | 24.61 | 23.56 | 24.25 | 174,654 | +0.04(+0.17%) |
Mar 09, 2022 | 24.51 | 25.32 | 24.21 | 24.21 | 138,213 | +0.04(+0.17%) |
Mar 08, 2022 | 23.76 | 25.07 | 23.52 | 24.17 | 261,458 | +0.20(+0.83%) |
Mar 07, 2022 | 24.61 | 25.17 | 23.72 | 23.97 | 201,378 | -1.18(-4.69%) |
Mar 04, 2022 | 24.96 | 25.30 | 24.60 | 25.15 | 144,163 | +0.05(+0.20%) |
Mar 03, 2022 | 25.49 | 25.66 | 24.72 | 25.10 | 204,099 | -0.15(-0.59%) |
Mar 02, 2022 | 25.53 | 25.93 | 25.10 | 25.25 | 187,534 | -0.47(-1.83%) |
Mar 01, 2022 | 27.16 | 27.31 | 25.48 | 25.72 | 316,560 | -1.48(-5.44%) |
Feb 28, 2022 | 27.00 | 27.93 | 26.76 | 27.20 | 122,334 | +0.25(+0.93%) |
Feb 25, 2022 | 27.69 | 28.75 | 26.84 | 26.95 | 217,600 | +0.05(+0.19%) |
Feb 24, 2022 | 25.46 | 27.97 | 25.45 | 26.90 | 376,627 | -0.63(-2.29%) |
Feb 23, 2022 | 28.99 | 29.23 | 27.50 | 27.53 | 238,279 | -1.17(-4.08%) |
Feb 22, 2022 | 29.01 | 29.88 | 28.40 | 28.70 | 271,124 | -1.72(-5.65%) |
Feb 18, 2022 | 30.42 | 0 | -1.14(-3.61%) | |||
Feb 17, 2022 | 32.50 | 32.65 | 30.79 | 31.56 | 285,417 | -1.10(-3.37%) |
Feb 16, 2022 | 32.72 | 33.59 | 32.66 | 32.66 | 272,600 | -0.66(-1.98%) |
Feb 15, 2022 | 33.60 | 34.03 | 32.36 | 33.32 | 350,871 | -0.67(-1.97%) |
Feb 14, 2022 | 33.01 | 34.55 | 33.01 | 33.99 | 289,896 | +0.52(+1.55%) |
Feb 11, 2022 | 32.80 | 34.55 | 31.31 | 33.47 | 423,669 | +0.37(+1.12%) |
Feb 10, 2022 | 31.95 | 34.45 | 31.62 | 33.10 | 663,454 | +1.11(+3.47%) |
Feb 09, 2022 | 29.25 | 32.03 | 29.25 | 31.99 | 298,745 | +2.96(+10.20%) |
Feb 08, 2022 | 28.50 | 29.91 | 28.35 | 29.03 | 179,361 | +0.70(+2.47%) |
Feb 07, 2022 | 28.50 | 29.28 | 27.76 | 28.33 | 352,291 | +0.14(+0.50%) |
Feb 04, 2022 | 26.25 | 29.64 | 26.08 | 28.19 | 365,083 | +2.23(+8.59%) |
Feb 03, 2022 | 26.89 | 25.90 | 25.96 | 129,838 | -1.37(-5.01%) | |
Feb 02, 2022 | 27.90 | 28.55 | 27.27 | 27.33 | 171,079 | -0.45(-1.62%) |
Feb 01, 2022 | 25.16 | 27.90 | 25.16 | 27.78 | 255,429 | +2.52(+9.98%) |
Jan 31, 2022 | 24.00 | 25.26 | 458,809 | +1.53(+6.45%) | ||
Jan 28, 2022 | 24.03 | 25.00 | 23.64 | 23.73 | 313,782 | -0.52(-2.14%) |
Jan 27, 2022 | 25.01 | 25.66 | 24.13 | 24.25 | 271,391 | -2.25(-8.49%) |
Jan 26, 2022 | 25.99 | 26.63 | 24.48 | 26.50 | 304,570 | +1.29(+5.12%) |
Jan 25, 2022 | 26.00 | 26.54 | 25.20 | 25.21 | 263,956 | -1.59(-5.93%) |
Jan 24, 2022 | 25.60 | 26.94 | 23.38 | 26.80 | 658,496 | +0.45(+1.71%) |
Jan 21, 2022 | 27.76 | 27.95 | 26.32 | 26.35 | 369,232 | -1.88(-6.66%) |
Jan 20, 2022 | 30.00 | 30.10 | 28.11 | 28.23 | 343,384 | -1.63(-5.46%) |
Jan 19, 2022 | 31.00 | 31.18 | 29.80 | 29.86 | 396,040 | -1.04(-3.37%) |
Jan 18, 2022 | 31.25 | 31.54 | 30.88 | 30.90 | 203,217 | -0.96(-3.01%) |
Jan 17, 2022 | 31.82 | 31.92 | 31.50 | 31.86 | 14,419 | +0.08(+0.25%) |
Jan 14, 2022 | 31.21 | 31.94 | 30.40 | 31.78 | 200,736 | +0.48(+1.53%) |
Jan 13, 2022 | 32.00 | 32.30 | 31.25 | 31.30 | 152,491 | -0.70(-2.19%) |
Jan 12, 2022 | 31.84 | 32.20 | 31.48 | 32.00 | 167,271 | +0.27(+0.85%) |
Jan 11, 2022 | 31.91 | 33.00 | 31.62 | 31.73 | 162,092 | -0.17(-0.53%) |
Jan 10, 2022 | 32.00 | 32.55 | 31.67 | 31.90 | 196,844 | -0.09(-0.28%) |
Jan 07, 2022 | 31.10 | 32.13 | 30.76 | 31.99 | 119,412 | +0.99(+3.19%) |
Jan 06, 2022 | 30.36 | 31.55 | 30.32 | 31.00 | 132,530 | -0.15(-0.48%) |
Jan 05, 2022 | 32.72 | 32.72 | 30.35 | 31.15 | 217,492 | -1.26(-3.89%) |
Jan 04, 2022 | 33.59 | 33.94 | 32.25 | 32.41 | 178,924 | -0.50(-1.52%) |
Dec 31, 2021 | 32.91 | 32.91 | 32.91 | 0 | -0.49(-1.47%) | |
Dec 30, 2021 | 34.20 | 34.42 | 33.24 | 33.40 | 212,944 | -0.51(-1.50%) |
Dec 29, 2021 | 34.10 | 34.29 | 32.28 | 33.91 | 159,259 | -0.59(-1.71%) |
Dec 24, 2021 | 34.50 | 34.50 | 34.50 | 0 | +0.56(+1.65%) | |
Dec 23, 2021 | 32.50 | 34.50 | 32.18 | 33.94 | 208,262 | +1.43(+4.40%) |
Dec 22, 2021 | 30.43 | 32.99 | 30.30 | 32.51 | 248,197 | +2.14(+7.05%) |
Dec 21, 2021 | 30.20 | 30.80 | 30.20 | 30.37 | 106,920 | +0.29(+0.96%) |
Dec 20, 2021 | 30.50 | 30.87 | 30.06 | 30.08 | 179,210 | -1.31(-4.17%) |
Dec 17, 2021 | 31.30 | 31.75 | 30.76 | 31.39 | 334,672 | +0.12(+0.38%) |
Dec 16, 2021 | 31.50 | 31.86 | 30.99 | 31.27 | 137,862 | -0.23(-0.73%) |
Dec 15, 2021 | 30.46 | 31.51 | 30.30 | 31.50 | 165,938 | +0.52(+1.68%) |
Dec 14, 2021 | 30.93 | 31.32 | 30.24 | 30.98 | 289,988 | -0.25(-0.80%) |
Dec 13, 2021 | 32.02 | 32.29 | 30.74 | 31.23 | 267,839 | -0.82(-2.56%) |
Dec 10, 2021 | 32.98 | 32.98 | 31.78 | 32.05 | 182,056 | -0.65(-1.99%) |
Dec 09, 2021 | 32.71 | 33.49 | 32.41 | 32.70 | 175,788 | -0.45(-1.36%) |
Dec 08, 2021 | 31.00 | 33.44 | 30.80 | 33.15 | 304,603 | +1.70(+5.41%) |
Dec 07, 2021 | 32.25 | 33.00 | 31.45 | 31.45 | 290,423 | -2.69(-7.88%) |
Dec 06, 2021 | 33.53 | 35.09 | 31.88 | 34.14 | 219,419 | +0.09(+0.26%) |
Dec 03, 2021 | 34.28 | 35.82 | 33.60 | 34.05 | 436,184 | +0.50(+1.49%) |
Dec 02, 2021 | 33.26 | 34.67 | 32.53 | 33.55 | 298,188 | +1.52(+4.75%) |
Dec 01, 2021 | 34.20 | 34.93 | 31.91 | 32.03 | 238,451 | -2.17(-6.35%) |
Nov 30, 2021 | 35.06 | 36.62 | 33.69 | 34.20 | 198,359 | -0.79(-2.26%) |
Nov 29, 2021 | 37.06 | 37.57 | 34.72 | 34.99 | 147,785 | -2.01(-5.43%) |
Nov 26, 2021 | 35.66 | 37.70 | 34.80 | 37.00 | 229,618 | -0.40(-1.07%) |
Nov 25, 2021 | 37.78 | 38.20 | 37.19 | 37.40 | 40,844 | -0.25(-0.66%) |
Nov 24, 2021 | 36.09 | 37.80 | 35.26 | 37.65 | 263,320 | +1.10(+3.01%) |
Nov 23, 2021 | 34.23 | 36.58 | 34.23 | 36.55 | 155,088 | +1.70(+4.88%) |
Nov 22, 2021 | 36.14 | 36.98 | 34.37 | 34.85 | 235,444 | -1.99(-5.40%) |
Nov 19, 2021 | 37.13 | 37.63 | 36.31 | 36.84 | 106,708 | +0.33(+0.90%) |
Nov 18, 2021 | 38.42 | 38.09 | 36.28 | 36.51 | 304,226 | -1.89(-4.92%) |
Nov 17, 2021 | 39.00 | 40.05 | 37.82 | 38.40 | 208,398 | -0.11(-0.29%) |
Nov 16, 2021 | 38.51 | 40.44 | 38.05 | 38.51 | 317,666 | -4.39(-10.23%) |
Nov 15, 2021 | 40.00 | 43.75 | 38.14 | 42.90 | 763,648 | +4.17(+10.77%) |
Nov 12, 2021 | 36.80 | 39.25 | 36.45 | 38.73 | 647,600 | +2.06(+5.62%) |
Nov 11, 2021 | 34.39 | 37.13 | 34.07 | 36.67 | 346,497 | +0.63(+1.75%) |
Nov 10, 2021 | 35.30 | 33.97 | 36.04 | 230,005 | +0.49(+1.38%) | |
Nov 09, 2021 | 35.79 | 36.80 | 34.21 | 35.55 | 347,959 | -0.24(-0.67%) |
Nov 08, 2021 | 36.70 | 38.40 | 35.62 | 35.79 | 957,454 | +1.96(+5.79%) |
Nov 05, 2021 | 29.96 | 34.87 | 29.91 | 33.83 | 341,459 | +3.64(+12.06%) |
Nov 04, 2021 | 31.41 | 31.41 | 29.85 | 30.19 | 237,919 | -0.66(-2.14%) |
Nov 03, 2021 | 30.75 | 31.45 | 30.65 | 30.85 | 234,139 | -0.45(-1.44%) |
Nov 02, 2021 | 31.81 | 32.00 | 31.20 | 31.30 | 87,266 | -0.41(-1.29%) |
Nov 01, 2021 | 31.20 | 32.48 | 31.19 | 31.71 | 159,563 | +0.57(+1.83%) |
Oct 29, 2021 | 31.90 | 32.01 | 30.98 | 31.14 | 109,601 | -0.58(-1.83%) |
Oct 28, 2021 | 31.00 | 32.01 | 30.94 | 31.72 | 125,823 | +0.75(+2.42%) |
Oct 27, 2021 | 31.84 | 32.96 | 30.87 | 30.97 | 327,306 | -0.96(-3.01%) |
Oct 26, 2021 | 33.00 | 31.93 | 340,275 | -0.77(-2.35%) | ||
Oct 25, 2021 | 33.95 | 34.00 | 32.70 | 32.70 | 133,962 | -1.41(-4.13%) |
Oct 22, 2021 | 35.60 | 36.04 | 34.10 | 34.11 | 136,179 | -2.12(-5.85%) |
Oct 21, 2021 | 34.05 | 36.42 | 34.05 | 36.23 | 223,379 | +1.85(+5.38%) |
Oct 20, 2021 | 33.34 | 34.83 | 33.22 | 34.38 | 166,388 | +1.13(+3.40%) |
Oct 19, 2021 | 32.64 | 33.50 | 31.60 | 33.25 | 227,427 | +1.27(+3.97%) |
Oct 18, 2021 | 33.16 | 33.16 | 31.92 | 31.98 | 129,636 | -0.44(-1.36%) |
Oct 15, 2021 | 33.21 | 33.56 | 32.00 | 32.42 | 202,636 | -1.38(-4.08%) |
Oct 14, 2021 | 34.61 | 34.61 | 33.40 | 33.80 | 125,910 | -0.36(-1.05%) |
Oct 13, 2021 | 34.80 | 35.00 | 33.88 | 34.16 | 145,258 | -0.59(-1.70%) |
Oct 12, 2021 | 36.92 | 36.92 | 34.25 | 34.75 | 171,638 | -2.17(-5.88%) |
Oct 08, 2021 | 36.92 | 36.92 | 36.92 | 0 | -0.23(-0.62%) | |
Oct 07, 2021 | 37.65 | 38.00 | 37.00 | 37.15 | 143,896 | +0.12(+0.34%) |
Oct 06, 2021 | 37.19 | 37.75 | 36.64 | 37.02 | 168,910 | -0.09(-0.26%) |
Oct 05, 2021 | 35.41 | 37.40 | 35.41 | 37.12 | 181,743 | +1.00(+2.77%) |
Oct 04, 2021 | 34.77 | 36.90 | 34.77 | 36.12 | 222,730 | +0.92(+2.61%) |
Oct 01, 2021 | 34.50 | 36.74 | 34.28 | 35.20 | 216,509 | +0.74(+2.15%) |
Sep 30, 2021 | 34.18 | 34.60 | 32.25 | 34.46 | 260,289 | +0.01(+0.03%) |
Sep 29, 2021 | 35.19 | 35.58 | 33.55 | 34.45 | 213,885 | -1.76(-4.86%) |
Sep 28, 2021 | 36.85 | 36.90 | 35.13 | 36.21 | 191,954 | -0.61(-1.66%) |
Sep 27, 2021 | 36.81 | 37.01 | 35.94 | 36.82 | 155,043 | +0.07(+0.19%) |
Sep 24, 2021 | 35.10 | 36.86 | 34.38 | 36.75 | 167,115 | +1.17(+3.29%) |
Sep 23, 2021 | 35.61 | 37.95 | 35.50 | 35.58 | 332,725 | -0.12(-0.34%) |
Sep 22, 2021 | 34.60 | 36.39 | 34.12 | 35.70 | 331,767 | +2.57(+7.76%) |
Sep 21, 2021 | 32.01 | 33.81 | 31.25 | 33.13 | 178,909 | +1.63(+5.17%) |
Sep 20, 2021 | 32.04 | 34.00 | 31.50 | 31.50 | 190,848 | -2.01(-6.00%) |
Sep 17, 2021 | 34.56 | 34.60 | 33.50 | 33.51 | 160,379 | +1.26(+3.91%) |
Sep 16, 2021 | 32.00 | 34.40 | 31.54 | 32.25 | 254,429 | +0.34(+1.07%) |
Sep 15, 2021 | 30.40 | 32.25 | 29.57 | 31.91 | 349,721 | +1.31(+4.28%) |
Sep 14, 2021 | 31.85 | 31.90 | 30.05 | 30.60 | 166,122 | -1.25(-3.92%) |
Sep 13, 2021 | 32.75 | 32.83 | 31.05 | 31.85 | 234,656 | -0.15(-0.47%) |
Sep 10, 2021 | 32.94 | 33.34 | 31.67 | 32.00 | 180,375 | -1.25(-3.76%) |
Sep 09, 2021 | 33.68 | 33.68 | 32.85 | 33.25 | 148,130 | -0.43(-1.28%) |
Sep 08, 2021 | 33.99 | 34.11 | 33.47 | 33.68 | 94,081 | -0.32(-0.94%) |
Sep 07, 2021 | 35.19 | 35.30 | 33.88 | 34.00 | 130,775 | -0.13(-0.38%) |
Sep 03, 2021 | 34.13 | 34.13 | 34.13 | 0 | +0.18(+0.53%) | |
Sep 02, 2021 | 33.25 | 34.02 | 33.25 | 33.95 | 113,622 | +0.57(+1.71%) |
Sep 01, 2021 | 34.03 | 34.23 | 33.25 | 33.38 | 105,511 | -0.72(-2.11%) |
Aug 31, 2021 | 34.30 | 34.30 | 33.16 | 34.10 | 129,342 | +0.09(+0.26%) |
Aug 30, 2021 | 34.30 | 34.50 | 33.94 | 34.01 | 69,006 | -0.27(-0.79%) |
Aug 27, 2021 | 34.43 | 34.44 | 34.13 | 34.28 | 82,815 | +0.23(+0.68%) |
Aug 26, 2021 | 35.24 | 35.24 | 33.96 | 34.05 | 163,512 | -0.65(-1.87%) |
Aug 25, 2021 | 34.51 | 35.38 | 34.51 | 34.70 | 195,861 | +0.26(+0.75%) |
Aug 24, 2021 | 33.99 | 35.28 | 33.63 | 34.44 | 180,173 | +0.84(+2.50%) |
Aug 23, 2021 | 34.35 | 34.73 | 33.52 | 33.60 | 172,514 | -0.46(-1.35%) |
Aug 20, 2021 | 35.24 | 35.24 | 33.80 | 34.06 | 163,741 | -0.87(-2.49%) |
Aug 19, 2021 | 35.00 | 35.98 | 34.59 | 34.93 | 160,691 | -0.57(-1.61%) |
Aug 18, 2021 | 34.50 | 36.61 | 34.27 | 35.50 | 295,391 | +1.30(+3.80%) |
Aug 17, 2021 | 35.59 | 35.88 | 33.95 | 34.20 | 346,748 | -1.00(-2.84%) |
Aug 16, 2021 | 36.65 | 37.80 | 34.49 | 35.20 | 537,697 | -2.30(-6.13%) |
Aug 13, 2021 | 39.32 | 39.73 | 37.19 | 37.50 | 256,200 | -1.15(-2.98%) |
Aug 12, 2021 | 40.21 | 40.70 | 38.60 | 38.65 | 201,350 | -1.39(-3.47%) |
Aug 11, 2021 | 40.59 | 41.58 | 39.82 | 40.04 | 124,204 | -1.07(-2.60%) |
Aug 10, 2021 | 42.15 | 42.29 | 40.95 | 41.11 | 92,354 | -0.88(-2.10%) |
Aug 09, 2021 | 42.16 | 42.30 | 41.95 | 41.99 | 82,969 | +0.20(+0.48%) |
Aug 06, 2021 | 41.38 | 41.93 | 41.10 | 41.79 | 56,931 | +0.56(+1.36%) |
Aug 05, 2021 | 39.45 | 41.98 | 39.45 | 41.23 | 165,617 | +1.73(+4.38%) |
Aug 04, 2021 | 40.75 | 41.00 | 39.50 | 39.50 | 114,086 | -1.50(-3.66%) |
Aug 03, 2021 | 41.31 | 41.62 | 40.24 | 41.00 | 97,407 | +0.10(+0.24%) |
Jul 30, 2021 | 40.90 | 40.90 | 40.90 | 0 | +0.35(+0.86%) | |
Jul 29, 2021 | 41.05 | 41.33 | 40.46 | 40.55 | 92,661 | -0.13(-0.32%) |
Jul 28, 2021 | 39.90 | 40.70 | 39.66 | 40.68 | 132,450 | +1.30(+3.30%) |
Jul 27, 2021 | 40.50 | 40.55 | 39.09 | 39.38 | 178,523 | -1.03(-2.55%) |
Jul 26, 2021 | 40.68 | 41.00 | 40.14 | 40.41 | 131,743 | -0.45(-1.10%) |
Jul 23, 2021 | 41.71 | 42.58 | 40.73 | 40.86 | 161,385 | -1.31(-3.11%) |
Jul 22, 2021 | 42.70 | 43.56 | 41.80 | 42.17 | 47,110 | -0.66(-1.54%) |
Jul 21, 2021 | 43.31 | 44.67 | 42.76 | 42.83 | 70,730 | -0.67(-1.54%) |
Jul 20, 2021 | 43.50 | 44.13 | 43.06 | 43.50 | 96,741 | +0.75(+1.75%) |
Jul 19, 2021 | 42.95 | 43.76 | 41.05 | 42.75 | 223,976 | -0.65(-1.50%) |
Jul 16, 2021 | 45.01 | 45.50 | 43.23 | 43.40 | 169,518 | -2.10(-4.62%) |
Jul 15, 2021 | 45.03 | 45.64 | 41.45 | 45.50 | 403,907 | +0.73(+1.63%) |
Jul 14, 2021 | 46.55 | 47.05 | 44.77 | 44.77 | 148,833 | -1.19(-2.59%) |
Jul 13, 2021 | 46.01 | 47.59 | 45.91 | 45.96 | 235,970 | -0.10(-0.22%) |
Jul 12, 2021 | 47.32 | 47.89 | 46.06 | 46.06 | 71,729 | -1.53(-3.21%) |
Jul 09, 2021 | 47.60 | 48.17 | 47.34 | 47.59 | 101,973 | +0.49(+1.04%) |
Jul 08, 2021 | 46.00 | 47.66 | 45.50 | 47.10 | 130,462 | +0.14(+0.30%) |
Jul 07, 2021 | 47.02 | 47.74 | 46.83 | 46.96 | 216,077 | +0.54(+1.16%) |
Jul 06, 2021 | 47.98 | 48.06 | 46.41 | 46.42 | 93,985 | -1.17(-2.46%) |
Jul 05, 2021 | 47.50 | 47.59 | 47.03 | 47.59 | 10,141 | +0.17(+0.36%) |
Jul 02, 2021 | 47.88 | 48.34 | 47.16 | 47.42 | 71,974 | +0.95(+2.04%) |
Jun 30, 2021 | 46.47 | 46.47 | 46.47 | 0 | -1.33(-2.78%) | |
Jun 29, 2021 | 48.00 | 48.32 | 47.14 | 47.80 | 86,846 | -0.20(-0.42%) |
Jun 28, 2021 | 48.10 | 48.39 | 47.60 | 48.00 | 53,934 | +0.05(+0.10%) |
Jun 25, 2021 | 48.63 | 49.49 | 47.80 | 47.95 | 92,079 | -0.40(-0.83%) |
Jun 24, 2021 | 47.50 | 48.93 | 47.00 | 48.35 | 245,409 | +1.33(+2.83%) |
Jun 23, 2021 | 44.28 | 47.02 | 44.22 | 47.02 | 119,930 | +2.64(+5.95%) |
Jun 22, 2021 | 45.70 | 46.30 | 43.85 | 44.38 | 155,027 | -1.13(-2.48%) |
Jun 21, 2021 | 45.00 | 45.98 | 44.66 | 45.51 | 51,677 | +0.86(+1.93%) |
Jun 18, 2021 | 44.97 | 45.96 | 44.56 | 44.65 | 169,984 | +0.55(+1.25%) |
Jun 17, 2021 | 44.86 | 44.86 | 44.00 | 44.10 | 189,256 | +0.30(+0.68%) |
Jun 16, 2021 | 43.30 | 45.17 | 43.20 | 43.80 | 283,811 | +0.49(+1.13%) |
Jun 15, 2021 | 45.17 | 45.18 | 43.27 | 43.31 | 104,217 | -1.39(-3.11%) |
Jun 14, 2021 | 46.45 | 46.45 | 44.66 | 44.70 | 70,606 | -1.10(-2.40%) |
Jun 11, 2021 | 46.57 | 47.12 | 45.53 | 45.80 | 91,453 | -0.30(-0.65%) |
Jun 10, 2021 | 46.55 | 46.59 | 45.93 | 46.10 | 110,711 | +0.01(+0.02%) |
Jun 09, 2021 | 46.55 | 47.40 | 46.02 | 46.09 | 105,057 | -0.30(-0.65%) |
Jun 08, 2021 | 47.35 | 47.35 | 46.13 | 46.39 | 67,029 | -0.36(-0.77%) |
Jun 07, 2021 | 47.23 | 47.23 | 46.17 | 46.75 | 118,935 | -0.02(-0.04%) |
Jun 04, 2021 | 45.55 | 47.02 | 45.55 | 46.77 | 163,113 | +0.87(+1.90%) |
Jun 03, 2021 | 4550 | 46.10 | 45.21 | 45.90 | 9,507,600 | +0.14(+0.31%) |
Jun 02, 2021 | 45.22 | 46.20 | 45.00 | 45.76 | 164,470 | +0.73(+1.62%) |