Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.30 | 25.88 | 24.76 | 25.74 | 1,264,053 | +0.10(+0.38%) |
Jun 29, 2022 | 25.91 | 25.91 | 25.28 | 25.65 | 943,083 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.78 | 25.86 | 1,331,181 | +0.00(+0.00%) |
Jun 27, 2022 | 25.79 | 26.18 | 25.61 | 25.86 | 497,235 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.83 | 24.97 | 25.63 | 618,813 | +0.72(+2.87%) |
Jun 23, 2022 | 24.58 | 24.92 | 24.34 | 24.91 | 787,719 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.89 | 24.39 | 24.43 | 728,523 | -0.68(-2.71%) |
Jun 21, 2022 | 25.25 | 25.46 | 24.94 | 25.11 | 448,839 | +0.48(+1.96%) |
Jun 17, 2022 | 24.52 | 24.69 | 24.09 | 24.63 | 782,377 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.40 | 982,747 | -1.20(-4.68%) |
Jun 15, 2022 | 25.43 | 25.87 | 25.35 | 25.60 | 813,681 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 24.99 | 25.21 | 506,426 | +0.15(+0.61%) |
Jun 13, 2022 | 25.42 | 25.75 | 24.75 | 25.06 | 874,404 | -1.10(-4.21%) |
Jun 10, 2022 | 26.94 | 27.20 | 26.11 | 26.16 | 1,174,760 | -1.32(-4.82%) |
Jun 09, 2022 | 27.95 | 28.18 | 27.46 | 27.48 | 439,338 | -0.79(-2.78%) |
Jun 08, 2022 | 28.25 | 28.79 | 28.16 | 28.27 | 542,061 | -0.23(-0.82%) |
Jun 07, 2022 | 27.89 | 28.50 | 27.72 | 28.50 | 431,238 | +0.38(+1.37%) |
Jun 06, 2022 | 28.22 | 28.53 | 27.88 | 28.12 | 546,567 | +0.05(+0.19%) |
Jun 03, 2022 | 28.43 | 28.55 | 27.95 | 28.06 | 714,465 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.72 | 27.93 | 28.72 | 546,441 | +0.75(+2.69%) |
Jun 01, 2022 | 28.63 | 28.79 | 27.87 | 27.97 | 718,604 | -0.19(-0.67%) |
May 31, 2022 | 27.57 | 28.56 | 27.37 | 28.16 | 1,597,391 | +0.54(+1.94%) |
May 27, 2022 | 27.25 | 27.77 | 27.25 | 27.62 | 495,658 | +0.54(+1.98%) |
May 26, 2022 | 26.71 | 27.44 | 26.68 | 27.09 | 612,538 | +0.66(+2.50%) |
May 25, 2022 | 25.98 | 26.86 | 25.82 | 26.42 | 834,084 | +0.24(+0.91%) |
May 24, 2022 | 26.81 | 26.86 | 26.08 | 26.19 | 1,736,300 | -0.91(-3.36%) |
May 23, 2022 | 27.13 | 27.50 | 26.92 | 27.10 | 868,533 | +0.05(+0.20%) |
May 20, 2022 | 27.49 | 27.58 | 26.88 | 27.04 | 1,854,443 | +0.01(+0.03%) |
May 19, 2022 | 26.46 | 27.34 | 26.29 | 27.04 | 1,546,763 | +0.40(+1.49%) |
May 18, 2022 | 27.19 | 27.31 | 26.40 | 26.64 | 880,178 | -1.25(-4.47%) |
May 17, 2022 | 28.24 | 28.71 | 27.71 | 27.88 | 1,035,361 | +0.32(+1.15%) |
May 16, 2022 | 27.13 | 27.88 | 27.04 | 27.56 | 1,526,442 | +0.20(+0.74%) |
May 13, 2022 | 26.58 | 27.94 | 26.58 | 27.36 | 964,230 | +1.17(+4.45%) |
May 12, 2022 | 25.75 | 26.64 | 25.75 | 26.20 | 1,351,498 | +0.23(+0.88%) |
May 11, 2022 | 26.75 | 27.31 | 25.91 | 25.97 | 797,541 | -0.65(-2.45%) |
May 10, 2022 | 26.74 | 27.29 | 26.53 | 26.62 | 856,549 | +0.24(+0.90%) |
May 09, 2022 | 26.85 | 27.50 | 26.23 | 26.38 | 1,361,791 | -0.92(-3.36%) |
May 06, 2022 | 27.56 | 27.66 | 26.64 | 27.30 | 971,137 | -0.53(-1.90%) |
May 05, 2022 | 31.30 | 31.33 | 27.65 | 27.83 | 2,027,519 | -3.66(-11.61%) |
May 04, 2022 | 31.03 | 31.60 | 30.29 | 31.48 | 935,042 | +0.59(+1.91%) |
May 03, 2022 | 30.05 | 30.96 | 30.05 | 30.89 | 670,087 | +0.90(+3.00%) |
May 02, 2022 | 29.79 | 30.19 | 29.38 | 29.99 | 635,977 | +0.08(+0.27%) |
Apr 29, 2022 | 30.48 | 30.71 | 29.87 | 29.91 | 428,870 | -0.63(-2.05%) |
Apr 28, 2022 | 30.56 | 30.80 | 29.96 | 30.54 | 565,591 | +0.30(+0.99%) |
Apr 27, 2022 | 30.12 | 30.52 | 30.06 | 30.24 | 535,294 | +0.15(+0.50%) |
Apr 26, 2022 | 31.17 | 31.22 | 30.05 | 30.09 | 394,349 | -1.42(-4.51%) |
Apr 25, 2022 | 30.91 | 31.53 | 30.63 | 31.51 | 443,025 | +0.27(+0.88%) |
Apr 22, 2022 | 31.57 | 32.04 | 31.04 | 31.24 | 596,090 | -0.65(-2.05%) |
Apr 21, 2022 | 33.25 | 33.27 | 31.74 | 31.89 | 465,594 | -0.92(-2.80%) |
Apr 20, 2022 | 32.38 | 33.32 | 32.38 | 32.81 | 593,826 | +0.56(+1.72%) |
Apr 19, 2022 | 31.48 | 32.39 | 31.44 | 32.25 | 570,045 | +0.72(+2.27%) |
Apr 18, 2022 | 31.37 | 31.75 | 31.34 | 31.54 | 379,525 | +0.05(+0.17%) |
Apr 14, 2022 | 31.38 | 31.71 | 31.21 | 31.48 | 361,962 | +0.15(+0.48%) |
Apr 13, 2022 | 30.83 | 31.52 | 30.75 | 31.33 | 365,362 | +0.46(+1.49%) |
Apr 12, 2022 | 30.88 | 31.45 | 30.65 | 30.88 | 526,152 | +0.26(+0.84%) |
Apr 11, 2022 | 31.03 | 31.62 | 30.53 | 30.62 | 849,054 | -0.71(-2.25%) |
Apr 08, 2022 | 31.94 | 31.94 | 31.26 | 31.33 | 709,676 | -0.53(-1.66%) |
Apr 07, 2022 | 31.72 | 32.14 | 31.40 | 31.86 | 580,848 | -0.05(-0.17%) |
Apr 06, 2022 | 32.31 | 32.42 | 31.59 | 31.91 | 676,790 | -0.57(-1.77%) |
Apr 05, 2022 | 33.47 | 33.84 | 32.46 | 32.48 | 815,871 | -1.02(-3.06%) |
Apr 04, 2022 | 32.35 | 33.89 | 32.35 | 33.51 | 665,435 | +1.09(+3.38%) |
Apr 01, 2022 | 33.14 | 33.31 | 32.26 | 32.41 | 1,131,184 | -0.68(-2.05%) |
Mar 31, 2022 | 34.19 | 34.38 | 33.02 | 33.09 | 851,907 | -1.23(-3.58%) |
Mar 30, 2022 | 34.97 | 35.23 | 34.31 | 34.32 | 598,775 | -0.90(-2.56%) |
Mar 29, 2022 | 34.60 | 35.24 | 34.60 | 35.22 | 579,691 | +1.01(+2.94%) |
Mar 28, 2022 | 33.86 | 34.30 | 33.32 | 34.21 | 545,929 | +0.27(+0.81%) |
Mar 25, 2022 | 33.23 | 34.11 | 33.23 | 33.94 | 610,284 | +0.78(+2.34%) |
Mar 24, 2022 | 33.25 | 33.25 | 32.45 | 33.16 | 615,950 | +0.07(+0.21%) |
Mar 23, 2022 | 33.61 | 33.76 | 33.08 | 33.09 | 329,371 | -0.73(-2.17%) |
Mar 22, 2022 | 34.32 | 34.34 | 33.69 | 33.82 | 533,522 | -0.17(-0.49%) |
Mar 21, 2022 | 34.28 | 34.28 | 33.71 | 33.99 | 517,605 | -0.17(-0.49%) |
Mar 18, 2022 | 33.17 | 34.21 | 32.90 | 34.16 | 533,434 | +0.89(+2.68%) |
Mar 17, 2022 | 32.90 | 33.28 | 32.77 | 33.27 | 580,592 | +0.35(+1.07%) |
Mar 16, 2022 | 32.24 | 33.17 | 32.12 | 32.92 | 720,982 | +1.34(+4.26%) |
Mar 15, 2022 | 32.15 | 32.57 | 31.39 | 31.57 | 854,913 | -0.49(-1.53%) |
Mar 14, 2022 | 32.66 | 33.22 | 31.95 | 32.06 | 626,780 | -0.59(-1.79%) |
Mar 11, 2022 | 32.90 | 33.19 | 32.58 | 32.65 | 854,403 | +0.03(+0.08%) |
Mar 10, 2022 | 31.85 | 32.62 | 939,940 | +0.37(+1.14%) | ||
Mar 09, 2022 | 31.81 | 32.31 | 31.59 | 32.25 | 652,954 | +1.40(+4.53%) |
Mar 08, 2022 | 31.19 | 31.47 | 30.25 | 30.85 | 1,212,167 | -0.22(-0.70%) |
Mar 07, 2022 | 31.90 | 32.26 | 31.03 | 31.07 | 1,104,471 | -0.84(-2.63%) |
Mar 04, 2022 | 32.50 | 32.80 | 31.77 | 31.91 | 846,005 | -1.16(-3.51%) |
Mar 03, 2022 | 34.57 | 34.82 | 33.02 | 33.07 | 957,793 | -1.51(-4.37%) |
Mar 02, 2022 | 33.63 | 34.74 | 33.56 | 34.58 | 1,126,880 | +1.31(+3.94%) |
Mar 01, 2022 | 34.44 | 34.58 | 33.12 | 33.27 | 1,574,029 | -1.07(-3.10%) |
Feb 28, 2022 | 33.55 | 34.43 | 33.48 | 34.34 | 951,491 | +0.20(+0.59%) |
Feb 25, 2022 | 34.31 | 34.32 | 33.59 | 34.14 | 832,840 | +0.04(+0.10%) |
Feb 24, 2022 | 34.18 | 34.18 | 32.43 | 34.10 | 1,429,325 | -0.70(-2.01%) |
Feb 23, 2022 | 35.20 | 35.90 | 34.63 | 34.80 | 2,812,277 | +1.27(+3.78%) |
Feb 22, 2022 | 32.92 | 33.98 | 32.92 | 33.54 | 687,711 | +0.38(+1.13%) |
Feb 18, 2022 | 33.16 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.64 | 35.03 | 33.97 | 34.01 | 654,916 | -0.80(-2.28%) |
Feb 16, 2022 | 34.39 | 34.93 | 34.30 | 34.80 | 724,963 | +0.32(+0.94%) |
Feb 15, 2022 | 34.29 | 34.53 | 34.17 | 34.48 | 324,521 | +0.66(+1.94%) |
Feb 14, 2022 | 34.07 | 34.16 | 33.49 | 33.82 | 597,305 | -0.17(-0.49%) |
Feb 11, 2022 | 35.60 | 35.60 | 33.96 | 33.99 | 407,948 | -1.79(-5.00%) |
Feb 10, 2022 | 36.05 | 36.61 | 35.68 | 35.78 | 348,335 | -0.78(-2.13%) |
Feb 09, 2022 | 35.92 | 36.58 | 35.92 | 36.56 | 388,538 | +0.89(+2.50%) |
Feb 08, 2022 | 35.35 | 35.77 | 34.79 | 35.67 | 433,378 | +0.50(+1.42%) |
Feb 07, 2022 | 35.48 | 35.48 | 34.69 | 35.17 | 298,687 | -0.21(-0.59%) |
Feb 04, 2022 | 35.04 | 35.49 | 34.91 | 35.38 | 284,999 | +0.12(+0.35%) |
Feb 03, 2022 | 35.66 | 35.26 | 592,451 | -0.61(-1.70%) | ||
Feb 02, 2022 | 35.54 | 35.97 | 35.53 | 35.87 | 804,143 | +0.53(+1.51%) |
Feb 01, 2022 | 34.81 | 35.45 | 34.66 | 35.34 | 706,714 | +0.54(+1.56%) |
Jan 31, 2022 | 33.74 | 34.85 | 34.79 | 562,954 | +0.80(+2.36%) | |
Jan 28, 2022 | 33.90 | 34.00 | 33.32 | 33.99 | 657,357 | +0.09(+0.26%) |
Jan 27, 2022 | 34.23 | 34.71 | 33.66 | 33.90 | 831,002 | +0.03(+0.08%) |
Jan 26, 2022 | 34.33 | 35.06 | 33.68 | 33.88 | 1,154,790 | +0.10(+0.28%) |
Jan 25, 2022 | 33.65 | 34.22 | 33.07 | 33.78 | 762,094 | -0.28(-0.82%) |
Jan 24, 2022 | 33.39 | 34.13 | 32.72 | 34.06 | 1,311,352 | +0.03(+0.08%) |
Jan 21, 2022 | 34.29 | 34.55 | 33.90 | 34.03 | 641,777 | -0.38(-1.12%) |
Jan 20, 2022 | 35.34 | 35.61 | 34.37 | 34.42 | 729,459 | -0.88(-2.50%) |
Jan 19, 2022 | 36.37 | 36.71 | 35.28 | 35.30 | 844,572 | -0.95(-2.63%) |
Jan 18, 2022 | 35.67 | 36.65 | 35.48 | 36.25 | 1,004,187 | +0.68(+1.92%) |
Jan 14, 2022 | 35.57 | 0 | -0.87(-2.40%) | |||
Jan 13, 2022 | 36.10 | 36.71 | 36.07 | 36.45 | 393,520 | +0.63(+1.76%) |
Jan 12, 2022 | 35.83 | 36.44 | 35.63 | 35.82 | 576,556 | +0.23(+0.64%) |
Jan 11, 2022 | 36.41 | 36.41 | 34.99 | 35.59 | 941,975 | -0.74(-2.04%) |
Jan 10, 2022 | 35.84 | 36.34 | 35.40 | 36.33 | 580,127 | -0.01(-0.02%) |
Jan 07, 2022 | 35.92 | 36.60 | 35.92 | 36.34 | 538,838 | +0.18(+0.51%) |
Jan 06, 2022 | 36.16 | 36.56 | 35.68 | 36.16 | 506,666 | +0.13(+0.36%) |
Jan 05, 2022 | 37.36 | 37.46 | 36.01 | 36.03 | 544,120 | -1.35(-3.60%) |
Jan 04, 2022 | 37.53 | 37.93 | 37.34 | 37.37 | 524,644 | +0.18(+0.49%) |
Jan 03, 2022 | 37.16 | 37.69 | 37.06 | 37.19 | 380,783 | +0.16(+0.42%) |
Dec 31, 2021 | 36.73 | 37.22 | 36.73 | 37.03 | 393,966 | +0.21(+0.57%) |
Dec 30, 2021 | 37.07 | 37.28 | 36.78 | 36.82 | 366,193 | -0.16(-0.43%) |
Dec 29, 2021 | 36.64 | 37.18 | 36.56 | 36.98 | 428,436 | +0.50(+1.37%) |
Dec 28, 2021 | 36.27 | 36.90 | 36.27 | 36.48 | 346,538 | +0.17(+0.48%) |
Dec 27, 2021 | 35.88 | 36.52 | 35.88 | 36.31 | 384,840 | +0.70(+1.96%) |
Dec 23, 2021 | 35.33 | 35.81 | 35.27 | 35.61 | 496,064 | +0.37(+1.04%) |
Dec 22, 2021 | 34.97 | 35.41 | 34.88 | 35.24 | 589,798 | +0.30(+0.85%) |
Dec 21, 2021 | 34.63 | 35.13 | 34.45 | 34.94 | 633,534 | +0.87(+2.56%) |
Dec 20, 2021 | 34.53 | 34.71 | 33.61 | 34.07 | 702,877 | -1.06(-3.01%) |
Dec 17, 2021 | 34.89 | 35.85 | 34.85 | 35.13 | 896,602 | +0.02(+0.05%) |
Dec 16, 2021 | 36.06 | 36.23 | 35.09 | 35.11 | 602,009 | -0.71(-1.98%) |
Dec 15, 2021 | 34.99 | 35.91 | 34.97 | 35.82 | 518,250 | +0.70(+1.99%) |
Dec 14, 2021 | 34.86 | 35.74 | 34.86 | 35.12 | 444,610 | -0.10(-0.27%) |
Dec 13, 2021 | 35.68 | 35.93 | 34.91 | 35.21 | 335,130 | -0.54(-1.51%) |
Dec 10, 2021 | 36.21 | 36.27 | 35.39 | 35.76 | 472,349 | -0.26(-0.73%) |
Dec 09, 2021 | 36.71 | 36.94 | 35.99 | 36.02 | 323,283 | -0.93(-2.51%) |
Dec 08, 2021 | 37.21 | 37.48 | 36.87 | 36.94 | 496,827 | -0.23(-0.61%) |
Dec 07, 2021 | 36.44 | 37.41 | 36.38 | 37.17 | 939,273 | +1.39(+3.88%) |
Dec 06, 2021 | 35.68 | 36.00 | 35.13 | 35.78 | 574,978 | +0.68(+1.94%) |
Dec 03, 2021 | 35.81 | 35.81 | 34.77 | 35.10 | 609,232 | -0.54(-1.52%) |
Dec 02, 2021 | 35.25 | 36.01 | 35.13 | 35.64 | 584,819 | +0.59(+1.67%) |
Dec 01, 2021 | 36.03 | 36.80 | 35.06 | 35.06 | 652,728 | -0.38(-1.06%) |
Nov 30, 2021 | 36.17 | 36.31 | 34.90 | 35.43 | 632,105 | -1.04(-2.85%) |
Nov 29, 2021 | 36.78 | 36.90 | 36.15 | 36.47 | 376,830 | +0.20(+0.55%) |
Nov 26, 2021 | 36.14 | 36.42 | 35.74 | 36.27 | 228,006 | -1.11(-2.97%) |
Nov 24, 2021 | 36.28 | 37.52 | 36.24 | 37.38 | 384,125 | +0.51(+1.37%) |
Nov 23, 2021 | 36.60 | 37.00 | 36.41 | 36.87 | 400,927 | +0.39(+1.08%) |
Nov 22, 2021 | 36.45 | 36.65 | 36.04 | 36.48 | 459,058 | +0.14(+0.38%) |
Nov 19, 2021 | 36.52 | 36.95 | 36.30 | 36.34 | 275,200 | -0.37(-1.01%) |
Nov 18, 2021 | 36.89 | 36.75 | 36.63 | 36.71 | 365,300 | -0.21(-0.56%) |
Nov 17, 2021 | 37.30 | 37.36 | 36.84 | 36.92 | 404,812 | -0.42(-1.11%) |
Nov 16, 2021 | 37.01 | 37.80 | 36.99 | 37.34 | 657,191 | +0.38(+1.03%) |
Nov 15, 2021 | 36.98 | 37.22 | 36.80 | 36.96 | 983,482 | +0.27(+0.73%) |
Nov 12, 2021 | 36.52 | 36.84 | 36.48 | 36.69 | 433,284 | +0.17(+0.47%) |
Nov 11, 2021 | 36.60 | 36.75 | 36.35 | 36.52 | 335,548 | +0.06(+0.17%) |
Nov 10, 2021 | 36.16 | 36.45 | 799,550 | +0.10(+0.29%) | ||
Nov 09, 2021 | 35.91 | 36.38 | 35.48 | 36.35 | 605,130 | +0.55(+1.52%) |
Nov 08, 2021 | 35.24 | 35.83 | 35.24 | 35.81 | 581,968 | +0.83(+2.38%) |
Nov 05, 2021 | 35.35 | 36.03 | 34.67 | 34.97 | 914,123 | -0.25(-0.71%) |
Nov 04, 2021 | 34.63 | 36.04 | 34.45 | 35.22 | 2,363,106 | +1.95(+5.86%) |
Nov 03, 2021 | 32.61 | 33.65 | 32.61 | 33.28 | 769,055 | +0.47(+1.43%) |
Nov 02, 2021 | 32.72 | 33.11 | 32.49 | 32.81 | 636,601 | +0.28(+0.85%) |
Nov 01, 2021 | 31.95 | 32.76 | 31.81 | 32.53 | 585,594 | +0.72(+2.26%) |
Oct 29, 2021 | 31.62 | 31.89 | 31.53 | 31.81 | 508,125 | -0.05(-0.16%) |
Oct 28, 2021 | 31.34 | 32.05 | 31.34 | 31.86 | 347,118 | +0.60(+1.91%) |
Oct 27, 2021 | 32.11 | 32.39 | 31.24 | 31.27 | 555,454 | -0.87(-2.70%) |
Oct 26, 2021 | 31.90 | 32.45 | 32.13 | 1,916,961 | +0.41(+1.28%) | |
Oct 25, 2021 | 31.84 | 32.10 | 31.69 | 31.72 | 764,674 | -0.09(-0.27%) |
Oct 22, 2021 | 31.39 | 32.23 | 31.39 | 31.81 | 708,003 | +0.27(+0.85%) |
Oct 21, 2021 | 31.82 | 32.14 | 31.48 | 31.54 | 771,050 | -0.26(-0.82%) |
Oct 20, 2021 | 32.24 | 32.51 | 31.75 | 31.80 | 648,681 | -0.44(-1.37%) |
Oct 19, 2021 | 32.00 | 32.34 | 31.83 | 32.24 | 504,907 | +0.30(+0.95%) |
Oct 18, 2021 | 31.47 | 32.00 | 31.35 | 31.94 | 469,715 | +0.24(+0.77%) |
Oct 15, 2021 | 31.85 | 31.96 | 31.63 | 31.70 | 361,686 | +0.03(+0.08%) |
Oct 14, 2021 | 31.17 | 31.78 | 31.11 | 31.67 | 397,159 | +0.93(+3.01%) |
Oct 13, 2021 | 30.66 | 30.94 | 30.50 | 30.75 | 369,879 | +0.17(+0.57%) |
Oct 12, 2021 | 31.05 | 31.05 | 30.48 | 30.57 | 549,803 | -0.27(-0.87%) |
Oct 11, 2021 | 31.14 | 31.55 | 30.81 | 30.84 | 299,677 | -0.33(-1.06%) |
Oct 08, 2021 | 31.59 | 31.82 | 30.88 | 31.17 | 526,653 | -0.42(-1.32%) |
Oct 07, 2021 | 31.18 | 31.99 | 31.18 | 31.59 | 557,354 | +0.88(+2.85%) |
Oct 06, 2021 | 31.81 | 31.95 | 30.12 | 30.71 | 2,179,618 | -1.59(-4.91%) |
Oct 05, 2021 | 32.39 | 32.73 | 32.15 | 32.30 | 574,850 | +0.06(+0.19%) |
Oct 04, 2021 | 32.18 | 32.62 | 31.95 | 32.24 | 487,963 | +0.10(+0.30%) |
Oct 01, 2021 | 31.74 | 32.22 | 31.34 | 32.14 | 493,509 | +0.51(+1.62%) |
Sep 30, 2021 | 32.35 | 32.52 | 31.62 | 31.63 | 574,351 | -0.69(-2.14%) |
Sep 29, 2021 | 32.18 | 32.96 | 32.12 | 32.32 | 378,802 | +0.07(+0.21%) |
Sep 28, 2021 | 32.92 | 32.96 | 32.17 | 32.25 | 743,805 | -0.94(-2.84%) |
Sep 27, 2021 | 33.15 | 33.46 | 32.89 | 33.20 | 455,706 | +0.01(+0.03%) |
Sep 24, 2021 | 33.06 | 33.35 | 32.95 | 33.19 | 329,883 | -0.30(-0.91%) |
Sep 23, 2021 | 32.80 | 33.93 | 32.80 | 33.49 | 555,868 | +0.98(+3.01%) |
Sep 22, 2021 | 31.95 | 32.77 | 31.85 | 32.51 | 386,289 | +0.77(+2.43%) |
Sep 21, 2021 | 32.06 | 32.06 | 31.62 | 31.74 | 436,579 | -0.03(-0.11%) |
Sep 20, 2021 | 31.69 | 32.02 | 31.30 | 31.78 | 653,008 | -0.54(-1.66%) |
Sep 17, 2021 | 32.56 | 32.72 | 32.17 | 32.31 | 462,090 | -0.49(-1.51%) |
Sep 16, 2021 | 32.92 | 33.21 | 32.76 | 32.81 | 637,954 | -0.21(-0.63%) |
Sep 15, 2021 | 33.37 | 33.38 | 32.71 | 33.02 | 491,311 | -0.33(-0.99%) |
Sep 14, 2021 | 33.28 | 33.55 | 33.08 | 33.34 | 479,095 | +0.21(+0.63%) |
Sep 13, 2021 | 33.18 | 33.32 | 32.73 | 33.14 | 895,449 | +0.07(+0.21%) |
Sep 10, 2021 | 33.56 | 33.73 | 33.03 | 33.07 | 650,691 | -0.29(-0.88%) |
Sep 09, 2021 | 33.70 | 33.86 | 33.30 | 33.36 | 826,920 | -0.03(-0.08%) |
Sep 08, 2021 | 33.41 | 33.53 | 33.06 | 33.39 | 601,666 | -0.18(-0.54%) |
Sep 07, 2021 | 34.63 | 34.65 | 33.55 | 33.57 | 645,373 | -1.03(-2.98%) |
Sep 03, 2021 | 34.35 | 34.89 | 34.32 | 34.60 | 865,412 | +0.11(+0.33%) |
Sep 02, 2021 | 33.75 | 34.63 | 33.75 | 34.49 | 543,861 | +0.68(+2.00%) |
Sep 01, 2021 | 33.53 | 34.11 | 33.52 | 33.81 | 448,318 | +0.50(+1.51%) |
Aug 31, 2021 | 33.47 | 33.72 | 33.21 | 33.31 | 702,392 | -0.12(-0.36%) |
Aug 30, 2021 | 33.54 | 33.87 | 33.40 | 33.43 | 685,063 | -0.04(-0.13%) |
Aug 27, 2021 | 33.43 | 33.90 | 33.43 | 33.47 | 324,733 | +0.02(+0.05%) |
Aug 26, 2021 | 34.00 | 34.09 | 33.31 | 33.46 | 714,083 | -0.71(-2.08%) |
Aug 25, 2021 | 33.54 | 34.22 | 33.42 | 34.17 | 916,441 | +0.85(+2.55%) |
Aug 24, 2021 | 32.97 | 33.56 | 32.81 | 33.32 | 775,870 | +0.44(+1.33%) |
Aug 23, 2021 | 32.85 | 33.07 | 32.49 | 32.88 | 1,280,273 | +0.32(+0.98%) |
Aug 20, 2021 | 31.89 | 32.63 | 31.74 | 32.56 | 719,830 | +0.80(+2.51%) |
Aug 19, 2021 | 32.24 | 32.43 | 31.71 | 31.77 | 515,191 | -0.97(-2.96%) |
Aug 18, 2021 | 32.42 | 33.05 | 32.29 | 32.74 | 353,991 | +0.33(+1.01%) |
Aug 17, 2021 | 33.26 | 33.26 | 32.26 | 32.41 | 400,710 | -0.99(-2.96%) |
Aug 16, 2021 | 32.89 | 33.40 | 32.59 | 33.40 | 378,746 | +0.45(+1.38%) |
Aug 13, 2021 | 33.04 | 33.29 | 32.84 | 32.94 | 434,706 | +0.01(+0.03%) |
Aug 12, 2021 | 32.62 | 33.04 | 32.50 | 32.93 | 439,584 | +0.31(+0.95%) |
Aug 11, 2021 | 32.50 | 32.65 | 32.13 | 32.62 | 1,627,771 | +0.34(+1.06%) |
Aug 10, 2021 | 31.47 | 32.44 | 31.47 | 32.28 | 992,102 | +0.85(+2.70%) |
Aug 09, 2021 | 31.22 | 31.71 | 31.13 | 31.43 | 379,730 | +0.10(+0.33%) |
Aug 06, 2021 | 30.88 | 32.48 | 30.56 | 31.33 | 597,325 | +1.04(+3.43%) |
Aug 05, 2021 | 30.31 | 30.78 | 29.86 | 30.29 | 686,695 | +0.10(+0.34%) |
Aug 04, 2021 | 29.71 | 30.28 | 29.71 | 30.19 | 381,697 | +0.33(+1.09%) |
Aug 03, 2021 | 29.58 | 29.98 | 29.40 | 29.86 | 262,433 | +0.41(+1.40%) |
Aug 02, 2021 | 29.74 | 30.26 | 29.43 | 29.45 | 155,495 | -0.16(-0.55%) |
Jul 30, 2021 | 29.30 | 30.14 | 29.19 | 29.61 | 470,260 | +0.25(+0.85%) |
Jul 29, 2021 | 29.27 | 29.47 | 29.23 | 29.36 | 143,055 | +0.22(+0.77%) |
Jul 28, 2021 | 29.19 | 29.32 | 28.89 | 29.14 | 201,192 | +0.08(+0.27%) |
Jul 27, 2021 | 29.36 | 29.52 | 28.84 | 29.06 | 328,709 | -0.54(-1.83%) |
Jul 26, 2021 | 29.61 | 29.83 | 29.34 | 29.60 | 364,342 | +0.03(+0.09%) |
Jul 23, 2021 | 29.25 | 29.64 | 29.25 | 29.58 | 230,362 | +0.40(+1.38%) |
Jul 22, 2021 | 29.28 | 29.40 | 28.90 | 29.17 | 230,737 | -0.21(-0.70%) |
Jul 21, 2021 | 28.89 | 29.54 | 28.89 | 29.38 | 233,374 | +0.50(+1.72%) |
Jul 20, 2021 | 27.96 | 29.07 | 27.81 | 28.88 | 508,317 | +0.94(+3.38%) |
Jul 19, 2021 | 27.91 | 28.09 | 27.45 | 27.94 | 529,026 | -0.41(-1.45%) |
Jul 16, 2021 | 29.01 | 29.24 | 28.24 | 28.35 | 358,624 | -0.68(-2.34%) |
Jul 15, 2021 | 29.48 | 29.53 | 28.75 | 29.03 | 562,357 | -0.78(-2.62%) |
Jul 14, 2021 | 30.19 | 30.40 | 29.76 | 29.81 | 168,711 | -0.05(-0.17%) |
Jul 13, 2021 | 30.32 | 30.32 | 29.83 | 29.86 | 178,565 | -0.44(-1.45%) |
Jul 12, 2021 | 30.29 | 30.62 | 30.05 | 30.30 | 197,946 | -0.15(-0.51%) |
Jul 09, 2021 | 29.75 | 30.48 | 29.67 | 30.45 | 263,835 | +0.95(+3.23%) |
Jul 08, 2021 | 29.22 | 29.71 | 28.88 | 29.50 | 523,060 | -0.52(-1.74%) |
Jul 07, 2021 | 30.67 | 30.73 | 29.85 | 30.02 | 460,314 | -0.68(-2.21%) |
Jul 06, 2021 | 32.24 | 32.44 | 30.48 | 30.70 | 565,055 | -1.50(-4.67%) |
Jul 02, 2021 | 32.25 | 33.05 | 31.77 | 32.20 | 403,353 | +0.01(+0.03%) |