Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.21 | 50.79 | 47.19 | 47.56 | 792,762 | -1.21(-2.48%) |
May 27, 2022 | 47.75 | 48.77 | 46.73 | 48.77 | 651,612 | +1.58(+3.34%) |
May 26, 2022 | 47.38 | 47.98 | 46.79 | 47.20 | 452,663 | +0.48(+1.03%) |
May 25, 2022 | 46.84 | 47.77 | 46.51 | 46.72 | 350,613 | -0.36(-0.76%) |
May 24, 2022 | 46.69 | 47.82 | 46.69 | 47.07 | 362,305 | -0.08(-0.16%) |
May 23, 2022 | 47.62 | 47.80 | 46.65 | 47.15 | 247,086 | +0.28(+0.60%) |
May 20, 2022 | 48.86 | 48.93 | 46.11 | 46.87 | 387,295 | -1.22(-2.54%) |
May 19, 2022 | 47.15 | 49.07 | 47.15 | 48.09 | 270,476 | +0.18(+0.38%) |
May 18, 2022 | 48.99 | 49.40 | 47.46 | 47.91 | 320,854 | -1.19(-2.43%) |
May 17, 2022 | 47.85 | 49.96 | 47.62 | 49.10 | 513,599 | +2.00(+4.25%) |
May 16, 2022 | 45.76 | 47.35 | 45.76 | 47.10 | 645,062 | +1.47(+3.23%) |
May 13, 2022 | 45.42 | 46.49 | 45.19 | 45.63 | 341,313 | +0.94(+2.11%) |
May 12, 2022 | 45.05 | 45.80 | 43.58 | 44.69 | 413,726 | -0.73(-1.61%) |
May 11, 2022 | 45.45 | 47.13 | 45.09 | 45.42 | 436,436 | +0.44(+0.98%) |
May 10, 2022 | 45.57 | 47.00 | 44.17 | 44.97 | 687,051 | -1.41(-3.05%) |
May 09, 2022 | 49.47 | 49.47 | 46.33 | 46.39 | 669,318 | -4.07(-8.06%) |
May 06, 2022 | 50.54 | 51.09 | 48.99 | 50.46 | 484,363 | +0.21(+0.42%) |
May 05, 2022 | 52.02 | 52.87 | 49.29 | 50.25 | 685,358 | -2.39(-4.55%) |
May 04, 2022 | 51.77 | 52.75 | 50.85 | 52.64 | 445,153 | +1.67(+3.28%) |
May 03, 2022 | 49.12 | 51.35 | 49.12 | 50.97 | 504,183 | +1.88(+3.82%) |
May 02, 2022 | 48.31 | 50.13 | 47.67 | 49.09 | 654,990 | +0.85(+1.75%) |
Apr 29, 2022 | 48.75 | 50.87 | 48.13 | 48.25 | 505,034 | -0.53(-1.08%) |
Apr 28, 2022 | 49.46 | 50.52 | 46.56 | 48.77 | 864,404 | +1.75(+3.72%) |
Apr 27, 2022 | 46.23 | 47.40 | 45.60 | 47.02 | 453,395 | +0.68(+1.47%) |
Apr 26, 2022 | 47.81 | 47.88 | 45.78 | 46.34 | 1,034,956 | -1.20(-2.53%) |
Apr 25, 2022 | 48.01 | 48.14 | 45.98 | 47.54 | 581,978 | -1.98(-4.00%) |
Apr 22, 2022 | 50.45 | 50.99 | 49.04 | 49.52 | 609,781 | -1.38(-2.70%) |
Apr 21, 2022 | 53.46 | 53.86 | 50.84 | 50.90 | 517,348 | -2.32(-4.36%) |
Apr 20, 2022 | 53.14 | 53.76 | 52.73 | 53.22 | 300,222 | +0.15(+0.29%) |
Apr 19, 2022 | 52.93 | 53.54 | 52.03 | 53.06 | 306,094 | -0.70(-1.31%) |
Apr 18, 2022 | 53.54 | 54.62 | 53.36 | 53.77 | 420,193 | +0.78(+1.47%) |
Apr 14, 2022 | 52.34 | 53.76 | 52.34 | 52.99 | 324,332 | +0.47(+0.90%) |
Apr 13, 2022 | 52.73 | 53.48 | 51.83 | 52.52 | 374,028 | +0.13(+0.26%) |
Apr 12, 2022 | 51.77 | 53.79 | 51.70 | 52.38 | 353,203 | +1.42(+2.79%) |
Apr 11, 2022 | 51.94 | 52.28 | 50.00 | 50.96 | 605,900 | -2.23(-4.20%) |
Apr 08, 2022 | 53.45 | 54.05 | 52.84 | 53.19 | 325,335 | +0.14(+0.27%) |
Apr 07, 2022 | 52.00 | 53.28 | 51.80 | 53.04 | 375,923 | +1.51(+2.93%) |
Apr 06, 2022 | 52.39 | 53.18 | 51.04 | 51.53 | 250,071 | -1.01(-1.92%) |
Apr 05, 2022 | 53.62 | 54.36 | 52.51 | 52.54 | 311,563 | -0.86(-1.60%) |
Apr 04, 2022 | 53.52 | 53.70 | 52.29 | 53.40 | 274,883 | +0.56(+1.06%) |
Apr 01, 2022 | 50.98 | 53.93 | 50.62 | 52.84 | 524,738 | +0.37(+0.70%) |
Mar 31, 2022 | 52.90 | 54.04 | 52.33 | 52.48 | 303,982 | -0.75(-1.41%) |
Mar 30, 2022 | 53.33 | 54.37 | 52.98 | 53.23 | 308,951 | +0.78(+1.49%) |
Mar 29, 2022 | 52.76 | 52.76 | 50.55 | 52.45 | 495,150 | -1.50(-2.78%) |
Mar 28, 2022 | 53.73 | 54.56 | 52.35 | 53.95 | 396,474 | -0.38(-0.69%) |
Mar 25, 2022 | 53.37 | 54.32 | 53.24 | 54.32 | 253,671 | +0.94(+1.77%) |
Mar 24, 2022 | 54.37 | 54.50 | 53.28 | 53.38 | 330,110 | -0.74(-1.37%) |
Mar 23, 2022 | 53.90 | 54.49 | 53.28 | 54.12 | 503,211 | +0.75(+1.41%) |
Mar 22, 2022 | 53.87 | 54.13 | 52.58 | 53.37 | 365,232 | -0.29(-0.54%) |
Mar 21, 2022 | 52.42 | 54.00 | 52.32 | 53.66 | 459,551 | +1.72(+3.31%) |
Mar 18, 2022 | 50.37 | 51.94 | 50.37 | 51.94 | 480,439 | +1.13(+2.23%) |
Mar 17, 2022 | 48.38 | 50.80 | 48.27 | 50.80 | 513,018 | +3.15(+6.60%) |
Mar 16, 2022 | 49.01 | 49.01 | 46.66 | 47.66 | 548,608 | -0.84(-1.74%) |
Mar 15, 2022 | 46.89 | 48.87 | 45.86 | 48.50 | 424,331 | +0.74(+1.55%) |
Mar 14, 2022 | 49.35 | 49.55 | 47.20 | 47.76 | 292,570 | -2.09(-4.20%) |
Mar 11, 2022 | 49.25 | 50.43 | 49.25 | 49.85 | 369,144 | -0.12(-0.23%) |
Mar 10, 2022 | 46.80 | 50.42 | 46.41 | 49.97 | 522,586 | +3.44(+7.40%) |
Mar 09, 2022 | 48.39 | 49.17 | 46.13 | 46.52 | 801,690 | -2.50(-5.11%) |
Mar 08, 2022 | 51.47 | 52.58 | 48.35 | 49.03 | 766,164 | -2.71(-5.23%) |
Mar 07, 2022 | 49.76 | 53.01 | 49.18 | 51.73 | 869,285 | +1.95(+3.91%) |
Mar 04, 2022 | 48.53 | 49.99 | 48.13 | 49.79 | 471,804 | +0.75(+1.53%) |
Mar 03, 2022 | 50.19 | 50.56 | 48.78 | 49.04 | 496,885 | -1.34(-2.67%) |
Mar 02, 2022 | 49.57 | 51.14 | 49.02 | 50.38 | 569,540 | +1.56(+3.20%) |
Mar 01, 2022 | 50.25 | 50.70 | 48.39 | 48.82 | 476,160 | -1.26(-2.51%) |
Feb 28, 2022 | 47.61 | 50.32 | 47.55 | 50.07 | 736,257 | +2.22(+4.63%) |
Feb 25, 2022 | 47.04 | 48.10 | 47.37 | 47.86 | 490,775 | +1.06(+2.26%) |
Feb 24, 2022 | 45.71 | 47.04 | 44.99 | 46.80 | 568,242 | +1.21(+2.65%) |
Feb 23, 2022 | 46.66 | 46.92 | 45.47 | 45.59 | 229,245 | -0.62(-1.35%) |
Feb 22, 2022 | 46.40 | 46.93 | 45.97 | 46.22 | 220,746 | +0.28(+0.61%) |
Feb 18, 2022 | 45.94 | 0 | -1.04(-2.21%) | |||
Feb 17, 2022 | 46.93 | 47.70 | 46.64 | 46.97 | 311,364 | -0.30(-0.63%) |
Feb 16, 2022 | 48.02 | 48.68 | 47.12 | 47.27 | 502,538 | -0.71(-1.48%) |
Feb 15, 2022 | 47.56 | 48.15 | 46.70 | 47.98 | 526,208 | -0.12(-0.26%) |
Feb 14, 2022 | 48.20 | 48.40 | 47.32 | 48.11 | 380,492 | -0.03(-0.06%) |
Feb 11, 2022 | 47.63 | 49.02 | 47.38 | 48.14 | 950,750 | +0.64(+1.35%) |
Feb 10, 2022 | 46.99 | 49.12 | 46.92 | 47.49 | 610,598 | +0.05(+0.10%) |
Feb 09, 2022 | 45.84 | 47.80 | 45.84 | 47.44 | 558,627 | +1.28(+2.76%) |
Feb 08, 2022 | 46.15 | 46.26 | 45.32 | 46.17 | 400,512 | +0.12(+0.25%) |
Feb 07, 2022 | 46.63 | 47.23 | 45.97 | 46.05 | 335,588 | -0.58(-1.23%) |
Feb 04, 2022 | 45.50 | 46.79 | 44.57 | 46.63 | 554,942 | +1.81(+4.05%) |
Feb 03, 2022 | 44.13 | 45.25 | 44.82 | 432,673 | +0.49(+1.10%) | |
Feb 02, 2022 | 44.83 | 45.22 | 43.89 | 44.33 | 520,037 | -0.65(-1.45%) |
Feb 01, 2022 | 43.72 | 45.28 | 43.33 | 44.98 | 509,425 | +1.32(+3.03%) |
Jan 31, 2022 | 44.87 | 43.65 | 518,422 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.42 | 44.91 | 43.01 | 44.78 | 692,651 | -0.01(-0.02%) |
Jan 27, 2022 | 42.17 | 44.96 | 42.17 | 44.79 | 925,449 | +2.61(+6.19%) |
Jan 26, 2022 | 43.98 | 44.49 | 41.80 | 42.18 | 539,774 | -0.88(-2.05%) |
Jan 25, 2022 | 41.51 | 43.37 | 40.70 | 43.06 | 552,127 | +1.01(+2.40%) |
Jan 24, 2022 | 42.29 | 42.29 | 40.36 | 42.05 | 886,175 | -0.81(-1.88%) |
Jan 21, 2022 | 42.91 | 43.54 | 41.86 | 42.86 | 371,059 | -0.55(-1.26%) |
Jan 20, 2022 | 45.53 | 45.53 | 43.25 | 43.41 | 459,320 | -2.08(-4.58%) |
Jan 19, 2022 | 44.63 | 46.01 | 44.63 | 45.49 | 679,160 | +1.34(+3.04%) |
Jan 18, 2022 | 43.54 | 45.35 | 43.21 | 44.14 | 646,217 | +0.36(+0.83%) |
Jan 14, 2022 | 43.78 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.51 | 43.18 | 41.49 | 41.56 | 427,426 | -0.42(-1.01%) |
Jan 12, 2022 | 41.87 | 42.96 | 41.74 | 41.99 | 251,110 | +0.12(+0.30%) |
Jan 11, 2022 | 40.76 | 42.12 | 40.75 | 41.86 | 320,207 | +1.32(+3.27%) |
Jan 10, 2022 | 41.55 | 41.68 | 40.29 | 40.54 | 248,120 | -1.26(-3.01%) |
Jan 07, 2022 | 40.71 | 42.05 | 40.68 | 41.79 | 316,404 | +0.70(+1.70%) |
Jan 06, 2022 | 40.75 | 41.47 | 40.59 | 41.09 | 275,113 | +0.91(+2.27%) |
Jan 05, 2022 | 40.84 | 41.43 | 40.04 | 40.18 | 356,459 | -0.70(-1.71%) |
Jan 04, 2022 | 38.71 | 41.24 | 38.38 | 40.88 | 665,505 | +2.65(+6.93%) |
Jan 03, 2022 | 38.02 | 39.49 | 37.95 | 38.23 | 256,406 | +0.29(+0.76%) |
Dec 31, 2021 | 37.90 | 38.33 | 37.63 | 37.95 | 328,239 | -0.10(-0.25%) |
Dec 30, 2021 | 38.27 | 38.92 | 37.99 | 38.04 | 412,280 | -0.01(-0.03%) |
Dec 29, 2021 | 40.21 | 40.33 | 38.05 | 38.05 | 522,414 | -2.69(-6.59%) |
Dec 28, 2021 | 41.60 | 41.74 | 40.50 | 40.74 | 216,135 | -0.86(-2.08%) |
Dec 27, 2021 | 40.10 | 41.69 | 40.10 | 41.60 | 200,915 | +0.67(+1.64%) |
Dec 23, 2021 | 39.79 | 41.03 | 39.79 | 40.93 | 223,896 | +0.74(+1.84%) |
Dec 22, 2021 | 39.95 | 40.46 | 39.63 | 40.19 | 152,615 | -0.03(-0.07%) |
Dec 21, 2021 | 38.57 | 40.46 | 38.51 | 40.22 | 363,187 | +2.06(+5.41%) |
Dec 20, 2021 | 37.20 | 38.17 | 36.46 | 38.16 | 317,062 | +0.27(+0.71%) |
Dec 17, 2021 | 38.46 | 38.74 | 37.70 | 37.89 | 406,460 | -0.99(-2.54%) |
Dec 16, 2021 | 38.19 | 39.32 | 38.14 | 38.88 | 381,444 | +1.19(+3.17%) |
Dec 15, 2021 | 36.88 | 37.85 | 35.99 | 37.68 | 318,138 | +0.77(+2.07%) |
Dec 14, 2021 | 36.77 | 37.56 | 36.53 | 36.92 | 266,431 | -0.15(-0.41%) |
Dec 13, 2021 | 37.66 | 37.66 | 36.52 | 37.07 | 338,410 | -0.92(-2.42%) |
Dec 10, 2021 | 37.91 | 38.12 | 37.40 | 37.99 | 306,263 | +0.59(+1.59%) |
Dec 09, 2021 | 38.35 | 38.60 | 37.34 | 37.40 | 610,555 | -1.69(-4.33%) |
Dec 08, 2021 | 41.03 | 41.03 | 38.95 | 39.09 | 309,077 | -1.78(-4.35%) |
Dec 07, 2021 | 39.34 | 41.02 | 39.34 | 40.87 | 407,998 | +1.83(+4.68%) |
Dec 06, 2021 | 38.36 | 39.26 | 37.64 | 39.04 | 360,914 | +0.99(+2.61%) |
Dec 03, 2021 | 38.94 | 39.36 | 37.64 | 38.05 | 235,722 | -0.41(-1.07%) |
Dec 02, 2021 | 37.30 | 38.66 | 37.16 | 38.46 | 316,305 | +1.17(+3.13%) |
Dec 01, 2021 | 39.72 | 39.72 | 37.08 | 37.29 | 552,788 | -0.96(-2.50%) |
Nov 30, 2021 | 39.07 | 39.92 | 37.98 | 38.25 | 371,316 | -1.74(-4.35%) |
Nov 29, 2021 | 41.20 | 41.31 | 39.78 | 39.99 | 273,819 | -0.35(-0.88%) |
Nov 26, 2021 | 40.12 | 40.67 | 39.29 | 40.34 | 243,256 | -1.62(-3.85%) |
Nov 24, 2021 | 41.31 | 42.20 | 41.31 | 41.96 | 240,269 | +0.09(+0.22%) |
Nov 23, 2021 | 41.93 | 42.59 | 41.61 | 41.87 | 232,240 | +0.33(+0.79%) |
Nov 22, 2021 | 41.29 | 42.03 | 40.95 | 41.54 | 327,022 | +0.25(+0.60%) |
Nov 19, 2021 | 41.55 | 42.12 | 41.14 | 41.29 | 371,825 | -0.91(-2.15%) |
Nov 18, 2021 | 42.20 | 42.21 | 41.28 | 42.20 | 450,666 | +0.21(+0.50%) |
Nov 17, 2021 | 42.26 | 43.11 | 41.85 | 41.99 | 360,552 | -0.65(-1.53%) |
Nov 16, 2021 | 43.68 | 43.68 | 42.57 | 42.64 | 375,167 | -0.69(-1.59%) |
Nov 15, 2021 | 43.53 | 43.82 | 42.30 | 43.33 | 489,113 | -0.51(-1.16%) |
Nov 12, 2021 | 43.58 | 44.22 | 43.55 | 43.83 | 228,999 | -0.11(-0.24%) |
Nov 11, 2021 | 43.33 | 44.02 | 43.11 | 43.94 | 194,764 | +0.95(+2.20%) |
Nov 10, 2021 | 44.48 | 42.99 | 272,564 | -1.88(-4.20%) | ||
Nov 09, 2021 | 44.87 | 45.68 | 44.55 | 44.87 | 350,710 | -0.14(-0.32%) |
Nov 08, 2021 | 45.38 | 45.73 | 44.29 | 45.02 | 318,518 | -0.07(-0.15%) |
Nov 05, 2021 | 45.01 | 46.39 | 44.77 | 45.08 | 445,273 | +0.48(+1.07%) |
Nov 04, 2021 | 45.37 | 45.37 | 44.03 | 44.61 | 425,113 | +0.06(+0.13%) |
Nov 03, 2021 | 43.01 | 44.64 | 43.01 | 44.55 | 326,838 | +1.27(+2.94%) |
Nov 02, 2021 | 43.98 | 44.36 | 43.06 | 43.28 | 324,321 | -1.10(-2.48%) |
Nov 01, 2021 | 43.13 | 44.74 | 42.83 | 44.38 | 658,695 | +1.55(+3.62%) |
Oct 29, 2021 | 43.24 | 44.52 | 42.27 | 42.83 | 433,761 | -0.03(-0.07%) |
Oct 28, 2021 | 42.50 | 43.29 | 40.50 | 42.86 | 969,711 | -0.22(-0.51%) |
Oct 27, 2021 | 43.21 | 43.61 | 42.20 | 43.08 | 734,390 | -0.59(-1.36%) |
Oct 26, 2021 | 43.45 | 43.99 | 43.67 | 343,025 | +0.11(+0.26%) | |
Oct 25, 2021 | 44.38 | 43.51 | 43.55 | 399,304 | -0.56(-1.28%) | |
Oct 22, 2021 | 44.64 | 45.05 | 43.98 | 44.12 | 443,437 | -0.42(-0.94%) |
Oct 21, 2021 | 45.17 | 45.42 | 43.79 | 44.54 | 439,385 | -1.09(-2.39%) |
Oct 20, 2021 | 45.91 | 46.37 | 45.19 | 45.63 | 452,308 | -0.22(-0.48%) |
Oct 19, 2021 | 47.42 | 47.81 | 45.72 | 45.85 | 525,189 | -1.42(-2.99%) |
Oct 18, 2021 | 46.33 | 47.52 | 46.19 | 47.27 | 339,128 | +0.70(+1.50%) |
Oct 15, 2021 | 48.12 | 48.42 | 46.47 | 46.57 | 346,623 | -1.13(-2.37%) |
Oct 14, 2021 | 49.28 | 49.54 | 47.61 | 47.70 | 507,493 | -0.95(-1.95%) |
Oct 13, 2021 | 49.42 | 49.42 | 47.99 | 48.64 | 262,311 | -0.62(-1.26%) |
Oct 12, 2021 | 48.82 | 49.85 | 48.21 | 49.26 | 349,011 | +0.94(+1.94%) |
Oct 11, 2021 | 48.38 | 50.57 | 48.26 | 48.33 | 454,195 | +0.45(+0.94%) |
Oct 08, 2021 | 48.22 | 48.45 | 47.21 | 47.88 | 240,972 | +0.26(+0.54%) |
Oct 07, 2021 | 46.15 | 47.93 | 46.15 | 47.62 | 325,723 | +1.05(+2.26%) |
Oct 06, 2021 | 48.47 | 48.68 | 45.58 | 46.57 | 682,962 | -2.96(-5.99%) |
Oct 05, 2021 | 47.20 | 49.60 | 46.83 | 49.53 | 1,298,944 | +2.68(+5.72%) |
Oct 04, 2021 | 46.65 | 47.55 | 46.29 | 46.85 | 398,485 | +0.47(+1.01%) |
Oct 01, 2021 | 44.23 | 46.57 | 44.23 | 46.39 | 654,614 | +2.35(+5.34%) |
Sep 30, 2021 | 45.16 | 45.73 | 43.91 | 44.03 | 316,804 | -0.72(-1.60%) |
Sep 29, 2021 | 45.06 | 45.10 | 43.96 | 44.75 | 279,770 | -0.27(-0.59%) |
Sep 28, 2021 | 45.95 | 46.67 | 44.32 | 45.02 | 693,959 | -1.01(-2.20%) |
Sep 27, 2021 | 44.03 | 46.21 | 43.99 | 46.03 | 702,021 | +2.67(+6.15%) |
Sep 24, 2021 | 42.52 | 43.97 | 42.17 | 43.36 | 599,222 | +0.52(+1.21%) |
Sep 23, 2021 | 41.10 | 42.99 | 40.77 | 42.85 | 626,759 | +2.52(+6.24%) |
Sep 22, 2021 | 40.91 | 41.15 | 40.26 | 40.33 | 199,505 | +0.10(+0.24%) |
Sep 21, 2021 | 39.89 | 40.66 | 39.13 | 40.24 | 385,083 | +0.59(+1.50%) |
Sep 20, 2021 | 40.17 | 40.87 | 39.07 | 39.64 | 445,590 | -1.46(-3.56%) |
Sep 17, 2021 | 40.63 | 41.35 | 39.73 | 41.11 | 698,752 | +1.30(+3.27%) |
Sep 16, 2021 | 39.23 | 40.03 | 38.59 | 39.81 | 343,121 | +0.59(+1.51%) |
Sep 15, 2021 | 37.49 | 39.27 | 37.49 | 39.21 | 355,266 | +2.12(+5.71%) |
Sep 14, 2021 | 37.84 | 37.90 | 36.98 | 37.09 | 342,496 | -0.84(-2.21%) |
Sep 13, 2021 | 37.85 | 38.19 | 37.40 | 37.93 | 142,381 | +0.46(+1.22%) |
Sep 10, 2021 | 37.82 | 38.23 | 37.41 | 37.48 | 169,490 | +0.01(+0.03%) |
Sep 09, 2021 | 37.21 | 37.78 | 37.16 | 37.47 | 145,944 | +0.07(+0.18%) |
Sep 08, 2021 | 38.08 | 38.31 | 37.08 | 37.40 | 621,328 | -0.40(-1.06%) |
Sep 07, 2021 | 36.92 | 38.24 | 36.82 | 37.80 | 575,917 | +1.66(+4.59%) |
Sep 03, 2021 | 36.57 | 36.99 | 35.85 | 36.14 | 267,079 | -0.28(-0.76%) |
Sep 02, 2021 | 35.56 | 36.77 | 35.56 | 36.42 | 546,519 | +1.03(+2.91%) |
Sep 01, 2021 | 35.09 | 35.53 | 34.34 | 35.39 | 256,566 | +0.39(+1.12%) |
Aug 31, 2021 | 34.54 | 35.61 | 34.23 | 35.00 | 500,399 | +0.45(+1.30%) |
Aug 30, 2021 | 34.68 | 34.68 | 33.56 | 34.55 | 292,289 | +0.37(+1.09%) |
Aug 27, 2021 | 33.39 | 34.35 | 32.89 | 34.18 | 428,719 | +1.07(+3.22%) |
Aug 26, 2021 | 33.29 | 33.29 | 32.50 | 33.11 | 204,109 | -0.18(-0.54%) |
Aug 25, 2021 | 32.91 | 33.75 | 32.41 | 33.29 | 295,647 | +0.55(+1.69%) |
Aug 24, 2021 | 31.25 | 32.79 | 31.05 | 32.74 | 502,414 | +1.81(+5.86%) |
Aug 23, 2021 | 29.92 | 31.25 | 29.87 | 30.93 | 369,677 | +1.74(+5.94%) |
Aug 20, 2021 | 28.44 | 29.22 | 28.36 | 29.19 | 116,284 | +0.52(+1.83%) |
Aug 19, 2021 | 29.07 | 29.31 | 28.23 | 28.67 | 291,382 | -0.96(-3.25%) |
Aug 18, 2021 | 30.18 | 30.48 | 29.63 | 29.63 | 117,432 | -0.55(-1.83%) |
Aug 17, 2021 | 30.57 | 30.77 | 29.73 | 30.18 | 183,897 | -0.55(-1.80%) |
Aug 16, 2021 | 31.63 | 31.63 | 30.61 | 30.74 | 157,358 | -1.16(-3.65%) |
Aug 13, 2021 | 32.23 | 32.78 | 31.68 | 31.90 | 152,910 | -0.27(-0.83%) |
Aug 12, 2021 | 33.11 | 33.13 | 31.72 | 32.17 | 127,606 | -1.03(-3.10%) |
Aug 11, 2021 | 32.40 | 33.21 | 31.88 | 33.19 | 259,299 | +0.81(+2.50%) |
Aug 10, 2021 | 31.58 | 32.78 | 31.58 | 32.38 | 464,406 | +0.84(+2.66%) |
Aug 09, 2021 | 32.05 | 32.11 | 31.43 | 31.55 | 162,419 | -0.75(-2.33%) |
Aug 06, 2021 | 32.15 | 32.30 | 31.60 | 32.30 | 182,327 | +0.63(+1.99%) |
Aug 05, 2021 | 31.38 | 32.33 | 31.34 | 31.67 | 144,383 | +0.25(+0.79%) |
Aug 04, 2021 | 31.81 | 32.35 | 31.34 | 31.42 | 158,276 | -0.74(-2.31%) |
Aug 03, 2021 | 31.31 | 32.24 | 31.03 | 32.17 | 200,622 | +0.79(+2.52%) |
Aug 02, 2021 | 32.15 | 32.55 | 31.34 | 31.37 | 300,794 | -0.71(-2.23%) |
Jul 30, 2021 | 31.28 | 32.36 | 31.28 | 32.09 | 142,726 | +0.57(+1.81%) |
Jul 29, 2021 | 33.37 | 33.37 | 31.24 | 31.52 | 223,631 | -0.51(-1.61%) |
Jul 28, 2021 | 32.04 | 32.38 | 30.75 | 32.03 | 309,425 | +0.20(+0.63%) |
Jul 27, 2021 | 32.20 | 32.25 | 31.56 | 31.83 | 220,385 | -0.67(-2.05%) |
Jul 26, 2021 | 31.97 | 32.56 | 31.90 | 32.50 | 183,889 | +0.42(+1.31%) |
Jul 23, 2021 | 31.98 | 32.15 | 31.37 | 32.08 | 163,135 | +0.16(+0.51%) |
Jul 22, 2021 | 31.78 | 32.04 | 31.00 | 31.92 | 209,238 | +0.14(+0.45%) |
Jul 21, 2021 | 31.00 | 31.81 | 31.00 | 31.77 | 162,281 | +1.13(+3.70%) |
Jul 20, 2021 | 29.58 | 30.81 | 29.41 | 30.64 | 208,227 | +1.06(+3.58%) |
Jul 19, 2021 | 30.08 | 30.39 | 28.79 | 29.58 | 452,202 | -1.41(-4.55%) |
Jul 16, 2021 | 31.53 | 33.61 | 30.92 | 30.99 | 618,220 | -0.12(-0.40%) |
Jul 15, 2021 | 31.15 | 31.97 | 31.06 | 31.12 | 113,124 | -0.55(-1.75%) |
Jul 14, 2021 | 32.31 | 33.04 | 31.50 | 31.67 | 130,435 | -0.37(-1.16%) |
Jul 13, 2021 | 32.34 | 32.38 | 31.46 | 32.04 | 141,873 | -0.40(-1.23%) |
Jul 12, 2021 | 32.11 | 32.49 | 31.76 | 32.44 | 142,198 | -0.07(-0.21%) |
Jul 09, 2021 | 31.18 | 32.73 | 31.11 | 32.51 | 372,157 | +2.03(+6.66%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.10 | 30.48 | 239,644 | -0.98(-3.12%) |
Jul 07, 2021 | 31.45 | 32.23 | 31.20 | 31.46 | 140,783 | -0.23(-0.72%) |
Jul 06, 2021 | 32.11 | 32.28 | 31.42 | 31.69 | 308,606 | -0.49(-1.51%) |
Jul 02, 2021 | 32.04 | 32.75 | 31.85 | 32.17 | 254,144 | +0.04(+0.12%) |
Jul 01, 2021 | 32.41 | 32.57 | 32.14 | 32.14 | 229,761 | +0.61(+1.94%) |
Jun 30, 2021 | 31.36 | 31.68 | 31.03 | 31.53 | 301,503 | -0.07(-0.21%) |
Jun 29, 2021 | 31.16 | 31.64 | 30.97 | 31.59 | 158,622 | +0.78(+2.54%) |
Jun 28, 2021 | 31.43 | 31.51 | 30.70 | 30.81 | 164,044 | -0.75(-2.39%) |
Jun 25, 2021 | 31.78 | 32.04 | 31.40 | 31.56 | 159,892 | +0.01(+0.03%) |
Jun 24, 2021 | 31.94 | 32.11 | 31.36 | 31.56 | 168,829 | -0.19(-0.60%) |
Jun 23, 2021 | 32.41 | 32.89 | 31.72 | 31.75 | 125,907 | -0.38(-1.19%) |
Jun 22, 2021 | 32.04 | 32.45 | 31.60 | 32.13 | 154,585 | +0.11(+0.36%) |
Jun 21, 2021 | 31.72 | 32.40 | 31.56 | 32.01 | 238,301 | +0.64(+2.04%) |
Jun 18, 2021 | 31.28 | 31.73 | 30.95 | 31.37 | 244,889 | -0.25(-0.78%) |
Jun 17, 2021 | 33.49 | 33.93 | 31.56 | 31.62 | 568,196 | -2.13(-6.30%) |
Jun 16, 2021 | 34.56 | 34.56 | 33.70 | 33.75 | 181,239 | -0.81(-2.35%) |
Jun 15, 2021 | 34.41 | 34.92 | 34.01 | 34.56 | 220,104 | +0.15(+0.44%) |
Jun 14, 2021 | 34.80 | 35.27 | 34.28 | 34.41 | 167,316 | -0.33(-0.96%) |
Jun 11, 2021 | 34.58 | 35.42 | 34.32 | 34.74 | 157,914 | +0.41(+1.19%) |
Jun 10, 2021 | 34.95 | 35.24 | 34.12 | 34.33 | 147,933 | -0.12(-0.36%) |
Jun 09, 2021 | 34.58 | 34.67 | 34.11 | 34.46 | 186,044 | +0.06(+0.17%) |
Jun 08, 2021 | 34.57 | 34.81 | 34.03 | 34.40 | 137,526 | -0.06(-0.17%) |
Jun 07, 2021 | 34.92 | 35.20 | 34.38 | 34.46 | 168,145 | -0.57(-1.63%) |
Jun 04, 2021 | 35.39 | 35.51 | 34.53 | 35.03 | 165,046 | +0.03(+0.08%) |
Jun 03, 2021 | 34.78 | 35.34 | 34.14 | 35.00 | 189,989 | -0.07(-0.19%) |
Jun 02, 2021 | 36.72 | 37.00 | 35.01 | 35.07 | 369,271 | -1.73(-4.71%) |