Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0 | +0.00(+0.00%) | ||||
May 27, 2022 | 30.03 | 30.66 | 29.99 | 30.66 | 121,846 | +0.81(+2.71%) |
May 26, 2022 | 29.19 | 30.25 | 29.19 | 29.85 | 179,608 | +0.77(+2.65%) |
May 25, 2022 | 29.10 | 29.17 | 28.23 | 29.08 | 139,988 | -0.08(-0.27%) |
May 24, 2022 | 29.12 | 29.31 | 28.56 | 29.16 | 115,760 | -0.21(-0.72%) |
May 23, 2022 | 29.27 | 29.50 | 28.78 | 29.37 | 105,929 | +0.68(+2.37%) |
May 20, 2022 | 28.83 | 29.10 | 28.32 | 28.69 | 172,756 | +0.09(+0.31%) |
May 19, 2022 | 28.30 | 28.82 | 28.28 | 28.60 | 199,599 | -0.10(-0.35%) |
May 18, 2022 | 29.71 | 29.86 | 28.64 | 28.70 | 210,798 | -1.43(-4.75%) |
May 17, 2022 | 29.84 | 30.13 | 29.65 | 30.13 | 154,690 | +0.90(+3.08%) |
May 16, 2022 | 29.29 | 29.49 | 28.94 | 29.23 | 154,465 | -0.31(-1.05%) |
May 13, 2022 | 28.87 | 29.71 | 28.87 | 29.54 | 150,006 | +0.83(+2.89%) |
May 12, 2022 | 28.82 | 29.04 | 28.18 | 28.71 | 259,799 | -0.28(-0.97%) |
May 11, 2022 | 29.24 | 29.79 | 28.93 | 28.99 | 272,597 | -0.14(-0.48%) |
May 10, 2022 | 29.59 | 29.59 | 28.72 | 29.13 | 449,879 | -0.09(-0.31%) |
May 09, 2022 | 29.66 | 29.80 | 29.10 | 29.22 | 457,681 | -0.93(-3.08%) |
May 06, 2022 | 30.42 | 30.42 | 29.87 | 30.15 | 185,913 | -0.48(-1.57%) |
May 05, 2022 | 31.25 | 31.25 | 30.23 | 30.63 | 138,389 | -1.05(-3.31%) |
May 04, 2022 | 31.01 | 31.69 | 30.49 | 31.68 | 231,260 | +0.71(+2.29%) |
May 03, 2022 | 30.62 | 31.10 | 30.48 | 30.97 | 161,303 | +0.47(+1.54%) |
May 02, 2022 | 30.23 | 30.66 | 29.85 | 30.50 | 191,790 | +0.29(+0.96%) |
Apr 29, 2022 | 31.58 | 31.78 | 30.17 | 30.21 | 131,424 | -1.63(-5.12%) |
Apr 28, 2022 | 31.60 | 32.11 | 30.67 | 31.84 | 282,417 | +0.81(+2.61%) |
Apr 27, 2022 | 30.93 | 31.38 | 30.89 | 31.03 | 122,311 | +0.18(+0.58%) |
Apr 26, 2022 | 31.31 | 31.67 | 30.85 | 30.85 | 243,416 | -1.05(-3.29%) |
Apr 25, 2022 | 31.45 | 31.96 | 31.25 | 31.90 | 179,106 | +0.13(+0.41%) |
Apr 22, 2022 | 33.23 | 33.23 | 31.76 | 31.77 | 152,235 | -1.60(-4.79%) |
Apr 21, 2022 | 34.49 | 34.87 | 33.25 | 33.37 | 332,872 | -0.95(-2.77%) |
Apr 20, 2022 | 34.45 | 34.49 | 34.14 | 34.32 | 172,896 | +0.15(+0.44%) |
Apr 19, 2022 | 33.63 | 34.25 | 33.63 | 34.17 | 307,453 | +0.56(+1.67%) |
Apr 18, 2022 | 33.85 | 33.85 | 33.14 | 33.61 | 137,776 | -0.30(-0.88%) |
Apr 14, 2022 | 33.88 | 34.36 | 33.87 | 33.91 | 151,846 | +0.07(+0.21%) |
Apr 13, 2022 | 32.84 | 33.95 | 32.71 | 33.84 | 242,449 | +0.84(+2.55%) |
Apr 12, 2022 | 33.06 | 33.37 | 32.88 | 33.00 | 188,952 | +0.11(+0.33%) |
Apr 11, 2022 | 33.10 | 33.50 | 32.83 | 32.89 | 299,404 | -0.15(-0.45%) |
Apr 08, 2022 | 32.50 | 33.36 | 32.50 | 33.04 | 411,635 | +0.54(+1.66%) |
Apr 07, 2022 | 32.67 | 32.70 | 32.10 | 32.50 | 226,016 | -0.13(-0.40%) |
Apr 06, 2022 | 32.96 | 33.10 | 32.51 | 32.63 | 435,199 | -0.43(-1.30%) |
Apr 05, 2022 | 32.75 | 33.18 | 32.75 | 33.06 | 343,446 | +0.17(+0.52%) |
Apr 04, 2022 | 33.18 | 33.18 | 32.70 | 32.89 | 160,275 | -0.18(-0.54%) |
Apr 01, 2022 | 33.50 | 33.64 | 32.89 | 33.07 | 213,187 | -0.16(-0.48%) |
Mar 31, 2022 | 33.60 | 33.92 | 33.20 | 33.23 | 173,728 | -0.48(-1.42%) |
Mar 30, 2022 | 33.95 | 34.22 | 33.49 | 33.71 | 216,158 | -0.26(-0.77%) |
Mar 29, 2022 | 33.98 | 34.31 | 33.55 | 33.97 | 190,036 | +0.36(+1.07%) |
Mar 28, 2022 | 33.03 | 33.66 | 33.03 | 33.61 | 317,973 | +0.58(+1.76%) |
Mar 25, 2022 | 32.57 | 33.04 | 32.54 | 33.03 | 102,138 | +0.50(+1.54%) |
Mar 24, 2022 | 32.40 | 32.53 | 32.02 | 32.53 | 133,908 | +0.37(+1.15%) |
Mar 23, 2022 | 32.39 | 32.44 | 32.12 | 32.16 | 189,570 | -0.38(-1.17%) |
Mar 22, 2022 | 32.56 | 32.76 | 32.42 | 32.54 | 95,217 | +0.40(+1.24%) |
Mar 21, 2022 | 32.17 | 32.43 | 31.88 | 32.14 | 260,985 | +0.11(+0.34%) |
Mar 18, 2022 | 31.91 | 32.24 | 31.57 | 32.03 | 956,299 | +0.06(+0.19%) |
Mar 17, 2022 | 31.39 | 31.97 | 31.07 | 31.97 | 206,694 | +0.28(+0.88%) |
Mar 16, 2022 | 30.88 | 31.73 | 30.88 | 31.69 | 272,490 | +1.11(+3.63%) |
Mar 15, 2022 | 30.69 | 30.73 | 30.22 | 30.58 | 272,481 | +0.17(+0.56%) |
Mar 14, 2022 | 30.18 | 30.80 | 30.17 | 30.41 | 229,009 | +0.73(+2.46%) |
Mar 11, 2022 | 30.09 | 30.25 | 29.68 | 29.68 | 178,772 | -0.10(-0.34%) |
Mar 10, 2022 | 29.27 | 29.80 | 29.04 | 29.78 | 275,389 | +0.11(+0.37%) |
Mar 09, 2022 | 29.97 | 30.30 | 29.36 | 29.67 | 478,244 | +0.69(+2.38%) |
Mar 08, 2022 | 29.46 | 29.89 | 28.66 | 28.98 | 430,970 | -0.45(-1.53%) |
Mar 07, 2022 | 30.74 | 30.74 | 29.43 | 29.43 | 349,793 | -1.31(-4.26%) |
Mar 04, 2022 | 31.11 | 31.11 | 30.38 | 30.74 | 231,088 | -1.02(-3.21%) |
Mar 03, 2022 | 32.53 | 32.53 | 31.41 | 31.76 | 191,956 | -0.43(-1.34%) |
Mar 02, 2022 | 31.47 | 32.39 | 31.47 | 32.19 | 284,130 | +0.81(+2.58%) |
Mar 01, 2022 | 33.13 | 33.13 | 31.18 | 31.38 | 278,711 | -1.82(-5.48%) |
Feb 28, 2022 | 33.11 | 33.58 | 32.94 | 33.20 | 178,779 | -0.68(-2.01%) |
Feb 25, 2022 | 32.77 | 33.88 | 33.02 | 33.88 | 154,398 | +1.40(+4.31%) |
Feb 24, 2022 | 31.22 | 32.62 | 31.07 | 32.48 | 337,251 | +0.09(+0.28%) |
Feb 23, 2022 | 33.15 | 33.30 | 32.28 | 32.39 | 183,323 | -0.46(-1.40%) |
Feb 22, 2022 | 32.62 | 33.12 | 32.50 | 32.85 | 227,833 | +0.02(+0.06%) |
Feb 18, 2022 | 32.83 | 0 | -0.03(-0.09%) | |||
Feb 17, 2022 | 33.09 | 33.30 | 32.53 | 32.86 | 322,314 | -0.65(-1.94%) |
Feb 16, 2022 | 33.30 | 33.65 | 33.30 | 33.51 | 130,469 | +0.04(+0.12%) |
Feb 15, 2022 | 33.26 | 33.48 | 33.14 | 33.47 | 115,464 | +0.72(+2.20%) |
Feb 14, 2022 | 33.32 | 33.40 | 32.43 | 32.75 | 110,721 | -0.42(-1.27%) |
Feb 11, 2022 | 33.62 | 33.96 | 32.94 | 33.17 | 176,661 | -0.59(-1.75%) |
Feb 10, 2022 | 33.95 | 34.55 | 33.59 | 33.76 | 250,465 | -0.31(-0.91%) |
Feb 09, 2022 | 34.12 | 34.45 | 33.98 | 34.07 | 164,149 | +0.06(+0.18%) |
Feb 08, 2022 | 33.40 | 34.09 | 33.34 | 34.01 | 223,802 | +0.76(+2.29%) |
Feb 07, 2022 | 32.90 | 33.54 | 32.90 | 33.25 | 107,785 | +0.27(+0.82%) |
Feb 04, 2022 | 32.10 | 33.26 | 32.10 | 32.98 | 145,910 | +0.83(+2.58%) |
Feb 03, 2022 | 32.44 | 32.15 | 32.15 | 236,558 | -0.44(-1.35%) | |
Feb 02, 2022 | 32.22 | 32.77 | 32.17 | 32.59 | 219,312 | +0.15(+0.46%) |
Feb 01, 2022 | 31.59 | 32.49 | 31.54 | 32.44 | 307,477 | +0.85(+2.69%) |
Jan 31, 2022 | 30.99 | 31.65 | 31.59 | 282,304 | +0.27(+0.86%) | |
Jan 28, 2022 | 30.66 | 31.32 | 30.14 | 31.32 | 403,218 | +0.77(+2.52%) |
Jan 27, 2022 | 30.10 | 31.31 | 30.10 | 30.55 | 463,960 | +0.68(+2.28%) |
Jan 26, 2022 | 29.90 | 30.32 | 29.50 | 29.87 | 228,600 | +0.38(+1.29%) |
Jan 25, 2022 | 29.43 | 29.83 | 28.71 | 29.49 | 201,142 | -0.22(-0.74%) |
Jan 24, 2022 | 29.32 | 29.78 | 28.44 | 29.71 | 252,642 | +0.02(+0.07%) |
Jan 21, 2022 | 30.29 | 30.34 | 29.66 | 29.69 | 171,812 | -0.85(-2.78%) |
Jan 20, 2022 | 30.64 | 31.31 | 30.54 | 30.54 | 312,946 | -0.14(-0.46%) |
Jan 19, 2022 | 31.63 | 31.63 | 30.68 | 30.68 | 245,714 | -0.74(-2.36%) |
Jan 18, 2022 | 32.17 | 32.17 | 31.30 | 31.42 | 166,086 | -0.90(-2.78%) |
Jan 14, 2022 | 32.32 | 0 | +0.07(+0.22%) | |||
Jan 13, 2022 | 32.71 | 32.71 | 32.19 | 32.25 | 182,597 | -0.20(-0.62%) |
Jan 12, 2022 | 32.27 | 32.70 | 32.27 | 32.45 | 309,014 | +0.11(+0.34%) |
Jan 11, 2022 | 32.17 | 32.36 | 31.76 | 32.34 | 222,914 | +0.35(+1.09%) |
Jan 10, 2022 | 32.55 | 32.64 | 31.73 | 31.99 | 270,372 | -0.36(-1.11%) |
Jan 07, 2022 | 31.83 | 32.41 | 31.83 | 32.35 | 215,875 | +0.56(+1.76%) |
Jan 06, 2022 | 31.63 | 31.98 | 31.38 | 31.79 | 317,901 | +0.33(+1.05%) |
Jan 05, 2022 | 32.10 | 32.44 | 31.41 | 31.46 | 1,466,848 | -0.58(-1.81%) |
Jan 04, 2022 | 31.37 | 32.34 | 31.01 | 32.04 | 605,888 | +1.12(+3.62%) |
Jan 03, 2022 | 30.44 | 30.92 | 30.37 | 30.92 | 261,001 | +0.66(+2.18%) |
Dec 31, 2021 | 30.27 | 30.48 | 30.22 | 30.26 | 70,714 | -0.12(-0.39%) |
Dec 30, 2021 | 30.81 | 31.01 | 30.37 | 30.38 | 89,559 | -0.45(-1.46%) |
Dec 29, 2021 | 30.91 | 31.02 | 30.75 | 30.83 | 74,184 | +0.04(+0.13%) |
Dec 28, 2021 | 30.29 | 30.91 | 30.27 | 30.79 | 169,210 | +0.36(+1.18%) |
Dec 27, 2021 | 29.86 | 30.43 | 29.86 | 30.43 | 60,789 | +0.47(+1.57%) |
Dec 23, 2021 | 29.88 | 30.10 | 29.67 | 29.96 | 72,524 | +0.42(+1.42%) |
Dec 22, 2021 | 29.35 | 29.65 | 29.13 | 29.54 | 100,714 | +0.13(+0.44%) |
Dec 21, 2021 | 29.03 | 29.48 | 29.03 | 29.41 | 141,436 | +0.60(+2.08%) |
Dec 20, 2021 | 28.98 | 29.20 | 28.33 | 28.81 | 289,258 | -0.61(-2.07%) |
Dec 17, 2021 | 29.53 | 29.80 | 29.24 | 29.42 | 537,765 | -0.41(-1.37%) |
Dec 16, 2021 | 29.69 | 30.11 | 29.50 | 29.83 | 274,341 | +0.35(+1.19%) |
Dec 15, 2021 | 29.15 | 29.51 | 28.97 | 29.48 | 410,443 | +0.35(+1.20%) |
Dec 14, 2021 | 29.15 | 29.43 | 28.94 | 29.13 | 247,381 | -0.03(-0.10%) |
Dec 13, 2021 | 29.32 | 29.48 | 29.13 | 29.16 | 625,641 | -0.36(-1.22%) |
Dec 10, 2021 | 29.95 | 29.95 | 29.29 | 29.52 | 229,232 | -0.11(-0.37%) |
Dec 09, 2021 | 29.66 | 30.08 | 29.63 | 29.63 | 241,696 | -0.30(-1.00%) |
Dec 08, 2021 | 30.23 | 30.28 | 29.79 | 29.93 | 237,532 | +0.03(+0.10%) |
Dec 07, 2021 | 30.00 | 30.20 | 29.83 | 29.90 | 445,620 | +0.22(+0.74%) |
Dec 06, 2021 | 29.56 | 30.19 | 29.43 | 29.68 | 231,153 | +0.54(+1.85%) |
Dec 03, 2021 | 30.05 | 30.29 | 29.00 | 29.14 | 250,740 | -0.68(-2.28%) |
Dec 02, 2021 | 29.11 | 30.02 | 29.00 | 29.82 | 232,823 | +0.82(+2.83%) |
Dec 01, 2021 | 30.49 | 30.61 | 29.00 | 29.00 | 199,508 | -0.91(-3.04%) |
Nov 30, 2021 | 29.90 | 30.34 | 29.59 | 29.91 | 285,631 | -0.40(-1.32%) |
Nov 29, 2021 | 30.21 | 30.58 | 29.94 | 30.31 | 266,490 | +0.52(+1.75%) |
Nov 26, 2021 | 29.89 | 30.11 | 29.47 | 29.79 | 141,372 | -1.01(-3.28%) |
Nov 24, 2021 | 30.35 | 30.84 | 30.35 | 30.80 | 252,435 | +0.40(+1.32%) |
Nov 23, 2021 | 29.96 | 30.45 | 29.96 | 30.40 | 267,958 | +0.52(+1.74%) |
Nov 22, 2021 | 30.09 | 30.26 | 29.83 | 29.88 | 234,083 | +0.12(+0.40%) |
Nov 19, 2021 | 29.42 | 29.97 | 29.29 | 29.76 | 254,114 | +0.06(+0.20%) |
Nov 18, 2021 | 29.90 | 29.83 | 29.69 | 29.70 | 341,119 | -0.18(-0.60%) |
Nov 17, 2021 | 30.07 | 30.07 | 29.80 | 29.88 | 100,638 | -0.32(-1.06%) |
Nov 16, 2021 | 30.06 | 30.40 | 29.93 | 30.20 | 178,616 | +0.09(+0.30%) |
Nov 15, 2021 | 30.32 | 30.32 | 29.93 | 30.11 | 81,969 | -0.06(-0.20%) |
Nov 12, 2021 | 30.26 | 30.41 | 29.93 | 30.17 | 179,301 | -0.19(-0.63%) |
Nov 11, 2021 | 30.11 | 30.49 | 30.08 | 30.36 | 230,172 | +0.28(+0.93%) |
Nov 10, 2021 | 30.38 | 30.07 | 30.08 | 370,882 | -0.18(-0.59%) | |
Nov 09, 2021 | 30.30 | 30.36 | 30.04 | 30.26 | 200,813 | -0.09(-0.30%) |
Nov 08, 2021 | 30.41 | 30.58 | 30.18 | 30.35 | 324,618 | +0.17(+0.56%) |
Nov 05, 2021 | 30.64 | 30.75 | 30.15 | 30.18 | 648,924 | -0.14(-0.46%) |
Nov 04, 2021 | 30.83 | 30.83 | 30.14 | 30.32 | 413,883 | -0.38(-1.24%) |
Nov 03, 2021 | 30.26 | 30.82 | 30.23 | 30.70 | 1,289,795 | +0.24(+0.79%) |
Nov 02, 2021 | 30.17 | 30.47 | 30.11 | 30.46 | 596,591 | +0.15(+0.49%) |
Nov 01, 2021 | 30.14 | 30.23 | 30.08 | 30.31 | 305,126 | +0.26(+0.87%) |
Oct 29, 2021 | 30.44 | 30.56 | 29.98 | 30.05 | 239,013 | -0.32(-1.05%) |
Oct 28, 2021 | 30.32 | 30.60 | 29.84 | 30.37 | 411,018 | +0.13(+0.43%) |
Oct 27, 2021 | 30.91 | 31.05 | 30.21 | 30.24 | 412,332 | -0.67(-2.17%) |
Oct 26, 2021 | 30.72 | 31.24 | 30.91 | 1,483,203 | +0.26(+0.85%) | |
Oct 25, 2021 | 30.92 | 30.60 | 30.65 | 1,642,736 | -0.27(-0.87%) | |
Oct 22, 2021 | 30.75 | 30.92 | 1,443,865 | -0.08(-0.26%) | ||
Oct 21, 2021 | 29.42 | 31.19 | 29.27 | 31.00 | 11,527,686 | +8.38(+37.05%) |
Oct 20, 2021 | 21.83 | 22.78 | 21.77 | 22.62 | 113,933 | +0.83(+3.81%) |
Oct 19, 2021 | 21.97 | 22.00 | 21.39 | 21.79 | 61,997 | -0.12(-0.55%) |
Oct 18, 2021 | 21.98 | 22.19 | 21.80 | 21.91 | 41,120 | -0.01(-0.05%) |
Oct 15, 2021 | 22.22 | 22.36 | 21.88 | 21.92 | 90,084 | -0.02(-0.09%) |
Oct 14, 2021 | 21.79 | 22.02 | 21.39 | 21.94 | 101,166 | +0.50(+2.33%) |
Oct 13, 2021 | 21.75 | 21.79 | 21.21 | 21.44 | 21,916 | -0.20(-0.92%) |
Oct 12, 2021 | 21.71 | 21.99 | 21.40 | 21.64 | 58,941 | +0.00(+0.00%) |
Oct 11, 2021 | 21.85 | 21.87 | 21.15 | 21.64 | 55,803 | -0.09(-0.41%) |
Oct 08, 2021 | 21.58 | 21.86 | 21.52 | 21.73 | 35,409 | +0.04(+0.18%) |
Oct 07, 2021 | 21.79 | 21.86 | 21.48 | 21.69 | 44,538 | +0.13(+0.60%) |
Oct 06, 2021 | 21.42 | 21.66 | 21.12 | 21.56 | 51,297 | -0.15(-0.69%) |
Oct 05, 2021 | 21.59 | 21.86 | 21.35 | 21.71 | 42,530 | +0.09(+0.42%) |
Oct 04, 2021 | 21.73 | 21.98 | 21.23 | 21.62 | 50,318 | -0.08(-0.37%) |
Oct 01, 2021 | 21.36 | 21.93 | 21.13 | 21.70 | 69,862 | +0.54(+2.55%) |
Sep 30, 2021 | 21.63 | 21.89 | 21.14 | 21.16 | 117,889 | -0.39(-1.81%) |
Sep 29, 2021 | 21.03 | 21.62 | 21.02 | 21.55 | 71,609 | +0.70(+3.36%) |
Sep 28, 2021 | 21.72 | 21.88 | 20.76 | 20.85 | 82,429 | -0.73(-3.38%) |
Sep 27, 2021 | 20.05 | 21.71 | 19.89 | 21.58 | 131,698 | +1.71(+8.61%) |
Sep 24, 2021 | 19.65 | 19.98 | 19.65 | 19.87 | 68,477 | +0.07(+0.35%) |
Sep 23, 2021 | 19.39 | 20.03 | 19.39 | 19.80 | 76,840 | +0.62(+3.23%) |
Sep 22, 2021 | 19.02 | 19.43 | 18.79 | 19.18 | 52,983 | +0.29(+1.54%) |
Sep 21, 2021 | 19.03 | 19.44 | 18.79 | 18.89 | 56,855 | -0.06(-0.32%) |
Sep 20, 2021 | 18.83 | 19.00 | 18.63 | 18.95 | 64,843 | -0.41(-2.12%) |
Sep 17, 2021 | 19.05 | 19.73 | 18.72 | 19.36 | 348,817 | +0.22(+1.15%) |
Sep 16, 2021 | 19.34 | 19.34 | 18.94 | 19.14 | 49,572 | -0.18(-0.93%) |
Sep 15, 2021 | 18.97 | 19.88 | 18.91 | 19.32 | 63,583 | +0.34(+1.79%) |
Sep 14, 2021 | 19.41 | 19.62 | 18.75 | 18.98 | 81,165 | -0.33(-1.71%) |
Sep 13, 2021 | 19.18 | 19.34 | 19.02 | 19.31 | 70,751 | +0.26(+1.36%) |
Sep 10, 2021 | 19.63 | 19.85 | 18.99 | 19.05 | 94,227 | -0.43(-2.21%) |
Sep 09, 2021 | 19.50 | 19.90 | 18.54 | 19.48 | 85,170 | -0.04(-0.20%) |
Sep 08, 2021 | 19.77 | 20.40 | 19.38 | 19.52 | 93,620 | -0.37(-1.86%) |
Sep 07, 2021 | 20.09 | 20.39 | 19.86 | 19.89 | 51,497 | -0.21(-1.04%) |
Sep 03, 2021 | 20.23 | 20.51 | 19.98 | 20.10 | 42,982 | -0.08(-0.40%) |
Sep 02, 2021 | 20.38 | 20.52 | 20.14 | 20.18 | 41,690 | -0.18(-0.88%) |
Sep 01, 2021 | 20.32 | 20.46 | 19.96 | 20.36 | 57,072 | +0.15(+0.74%) |
Aug 31, 2021 | 20.13 | 20.34 | 19.97 | 20.21 | 70,950 | +0.11(+0.55%) |
Aug 30, 2021 | 20.66 | 20.97 | 20.03 | 20.10 | 59,297 | -0.54(-2.62%) |
Aug 27, 2021 | 19.88 | 20.72 | 19.88 | 20.64 | 65,613 | +0.86(+4.35%) |
Aug 26, 2021 | 20.17 | 20.31 | 19.67 | 19.78 | 63,491 | -0.38(-1.88%) |
Aug 25, 2021 | 20.41 | 20.47 | 20.15 | 20.16 | 46,742 | -0.22(-1.08%) |
Aug 24, 2021 | 20.48 | 20.51 | 20.30 | 20.38 | 44,342 | -0.04(-0.20%) |
Aug 23, 2021 | 20.41 | 20.50 | 20.25 | 20.42 | 59,458 | +0.19(+0.94%) |
Aug 20, 2021 | 19.67 | 20.33 | 19.66 | 20.23 | 124,359 | +0.50(+2.53%) |
Aug 19, 2021 | 20.04 | 20.29 | 19.60 | 19.73 | 94,382 | -0.55(-2.71%) |
Aug 18, 2021 | 20.41 | 20.74 | 20.20 | 20.28 | 58,758 | -0.16(-0.78%) |
Aug 17, 2021 | 20.71 | 20.90 | 20.38 | 20.44 | 70,535 | -0.49(-2.34%) |
Aug 16, 2021 | 20.77 | 20.97 | 20.41 | 20.93 | 68,875 | +0.03(+0.14%) |
Aug 13, 2021 | 20.84 | 20.95 | 20.65 | 20.90 | 59,148 | +0.00(+0.00%) |
Aug 12, 2021 | 21.00 | 21.04 | 20.80 | 20.90 | 53,697 | -0.29(-1.37%) |
Aug 11, 2021 | 20.78 | 21.32 | 20.55 | 21.19 | 68,970 | +0.49(+2.37%) |
Aug 10, 2021 | 20.65 | 20.91 | 20.48 | 20.70 | 82,073 | +0.00(+0.00%) |
Aug 09, 2021 | 20.90 | 20.97 | 20.51 | 20.70 | 57,736 | -0.28(-1.33%) |
Aug 06, 2021 | 21.03 | 21.27 | 20.72 | 20.98 | 108,714 | +0.54(+2.64%) |
Aug 05, 2021 | 20.12 | 20.97 | 20.02 | 20.44 | 51,444 | +0.39(+1.95%) |
Aug 04, 2021 | 20.76 | 20.76 | 19.81 | 20.05 | 59,764 | -0.11(-0.55%) |
Aug 03, 2021 | 20.29 | 20.32 | 19.61 | 20.16 | 128,923 | -0.07(-0.35%) |
Aug 02, 2021 | 20.32 | 20.89 | 20.17 | 20.23 | 80,248 | -0.08(-0.39%) |
Jul 30, 2021 | 20.54 | 20.76 | 20.17 | 20.31 | 90,225 | -0.29(-1.41%) |
Jul 29, 2021 | 20.68 | 21.85 | 20.47 | 20.60 | 61,321 | +0.16(+0.78%) |
Jul 28, 2021 | 20.43 | 20.61 | 19.91 | 20.44 | 70,704 | +0.31(+1.54%) |
Jul 27, 2021 | 20.55 | 20.71 | 20.10 | 20.13 | 70,199 | -0.67(-3.22%) |
Jul 26, 2021 | 20.61 | 21.09 | 20.59 | 20.80 | 72,021 | +0.23(+1.12%) |
Jul 23, 2021 | 20.58 | 21.00 | 20.05 | 20.57 | 65,064 | +0.37(+1.83%) |
Jul 22, 2021 | 20.63 | 20.63 | 19.69 | 20.20 | 87,883 | -0.44(-2.13%) |
Jul 21, 2021 | 20.69 | 20.89 | 20.43 | 20.64 | 77,284 | +0.29(+1.43%) |
Jul 20, 2021 | 19.97 | 20.89 | 19.85 | 20.35 | 148,465 | +0.43(+2.16%) |
Jul 19, 2021 | 20.23 | 20.53 | 19.47 | 19.92 | 141,010 | -0.73(-3.54%) |
Jul 16, 2021 | 21.29 | 21.29 | 20.52 | 20.65 | 130,501 | -0.48(-2.27%) |
Jul 15, 2021 | 20.44 | 21.18 | 20.38 | 21.13 | 100,281 | +0.49(+2.37%) |
Jul 14, 2021 | 20.70 | 20.90 | 20.50 | 20.64 | 56,250 | -0.06(-0.29%) |
Jul 13, 2021 | 21.29 | 21.29 | 20.51 | 20.70 | 59,712 | -0.60(-2.82%) |
Jul 12, 2021 | 21.31 | 21.66 | 20.73 | 21.30 | 76,240 | +0.66(+3.20%) |
Jul 09, 2021 | 20.30 | 20.69 | 20.15 | 20.64 | 59,526 | +0.77(+3.88%) |
Jul 08, 2021 | 19.62 | 20.14 | 19.32 | 19.87 | 131,338 | +0.04(+0.20%) |
Jul 07, 2021 | 19.70 | 20.05 | 19.66 | 19.83 | 69,780 | -0.10(-0.50%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.75 | 19.93 | 57,544 | -0.61(-2.97%) |
Jul 02, 2021 | 20.75 | 21.09 | 20.44 | 20.54 | 60,462 | -0.23(-1.11%) |
Jul 01, 2021 | 20.62 | 20.94 | 20.05 | 20.77 | 51,021 | +0.38(+1.86%) |
Jun 30, 2021 | 20.37 | 20.67 | 20.30 | 20.39 | 116,608 | -0.11(-0.54%) |
Jun 29, 2021 | 20.98 | 22.12 | 20.50 | 20.50 | 55,164 | -0.25(-1.20%) |
Jun 28, 2021 | 21.10 | 21.10 | 20.69 | 20.75 | 91,184 | -0.48(-2.26%) |
Jun 25, 2021 | 21.52 | 21.86 | 21.07 | 21.23 | 291,479 | -0.39(-1.80%) |
Jun 24, 2021 | 21.27 | 21.64 | 21.14 | 21.62 | 55,173 | +0.46(+2.17%) |
Jun 23, 2021 | 21.12 | 21.38 | 21.05 | 21.16 | 91,152 | +0.10(+0.47%) |
Jun 22, 2021 | 21.45 | 21.45 | 20.81 | 21.06 | 77,278 | -0.31(-1.45%) |
Jun 21, 2021 | 20.66 | 21.38 | 20.53 | 21.37 | 135,707 | +0.82(+3.99%) |
Jun 18, 2021 | 21.37 | 21.62 | 20.46 | 20.55 | 292,903 | -1.40(-6.38%) |
Jun 17, 2021 | 23.03 | 23.17 | 21.36 | 21.95 | 93,524 | -1.27(-5.47%) |
Jun 16, 2021 | 22.91 | 23.33 | 22.56 | 23.22 | 78,453 | +0.43(+1.89%) |
Jun 15, 2021 | 22.67 | 22.88 | 22.32 | 22.79 | 81,323 | +0.15(+0.66%) |
Jun 14, 2021 | 23.22 | 23.23 | 22.46 | 22.64 | 65,821 | -0.54(-2.33%) |
Jun 11, 2021 | 23.11 | 23.37 | 23.03 | 23.18 | 69,577 | +0.14(+0.61%) |
Jun 10, 2021 | 23.49 | 23.53 | 23.01 | 23.04 | 92,840 | -0.18(-0.78%) |
Jun 09, 2021 | 23.52 | 23.52 | 22.46 | 23.22 | 70,216 | -0.45(-1.90%) |
Jun 08, 2021 | 23.06 | 23.74 | 23.06 | 23.67 | 71,955 | +0.51(+2.20%) |
Jun 07, 2021 | 23.24 | 23.31 | 22.96 | 23.16 | 92,873 | +0.09(+0.39%) |
Jun 04, 2021 | 22.83 | 23.34 | 22.57 | 23.07 | 80,179 | +0.29(+1.27%) |
Jun 03, 2021 | 22.67 | 22.86 | 22.55 | 22.78 | 57,291 | +0.04(+0.18%) |
Jun 02, 2021 | 23.17 | 23.17 | 22.66 | 22.74 | 56,260 | -0.26(-1.13%) |