Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.92 | 25.27 | 24.76 | 24.94 | 28,071 | -0.11(-0.46%) |
Jun 29, 2022 | 25.15 | 25.15 | 24.70 | 25.05 | 34,525 | +0.04(+0.14%) |
Jun 28, 2022 | 25.35 | 25.82 | 24.95 | 25.01 | 56,970 | -0.28(-1.11%) |
Jun 27, 2022 | 25.11 | 25.64 | 25.07 | 25.30 | 47,691 | +0.25(+0.98%) |
Jun 24, 2022 | 24.34 | 25.10 | 24.27 | 25.05 | 319,714 | +0.80(+3.30%) |
Jun 23, 2022 | 24.37 | 24.55 | 24.00 | 24.25 | 49,328 | -0.12(-0.51%) |
Jun 22, 2022 | 24.34 | 24.86 | 24.14 | 24.37 | 50,002 | -0.13(-0.54%) |
Jun 21, 2022 | 24.11 | 24.94 | 23.96 | 24.50 | 76,123 | +0.77(+3.22%) |
Jun 17, 2022 | 23.65 | 24.28 | 23.48 | 23.74 | 76,498 | +0.24(+1.01%) |
Jun 16, 2022 | 24.65 | 24.65 | 23.35 | 23.50 | 86,533 | -1.52(-6.08%) |
Jun 15, 2022 | 24.78 | 25.29 | 24.50 | 25.02 | 49,930 | +0.52(+2.12%) |
Jun 14, 2022 | 24.60 | 24.60 | 24.28 | 24.50 | 85,650 | -0.08(-0.32%) |
Jun 13, 2022 | 25.68 | 26.17 | 24.46 | 24.58 | 77,221 | -1.57(-6.02%) |
Jun 10, 2022 | 26.30 | 26.39 | 25.95 | 26.16 | 69,652 | -0.22(-0.83%) |
Jun 09, 2022 | 26.47 | 26.70 | 26.25 | 26.38 | 57,873 | -0.25(-0.92%) |
Jun 08, 2022 | 26.72 | 26.79 | 26.18 | 26.62 | 41,041 | -0.21(-0.79%) |
Jun 07, 2022 | 26.28 | 26.89 | 26.28 | 26.84 | 69,113 | +0.32(+1.19%) |
Jun 06, 2022 | 26.54 | 26.56 | 26.25 | 26.52 | 62,756 | +0.13(+0.50%) |
Jun 03, 2022 | 26.12 | 26.47 | 26.12 | 26.39 | 53,467 | +0.08(+0.30%) |
Jun 02, 2022 | 25.91 | 26.35 | 25.55 | 26.31 | 45,559 | +0.50(+1.94%) |
Jun 01, 2022 | 26.37 | 26.37 | 25.57 | 25.81 | 70,004 | -0.60(-2.26%) |
May 31, 2022 | 26.08 | 26.50 | 25.76 | 26.40 | 167,102 | +0.15(+0.57%) |
May 27, 2022 | 26.03 | 26.55 | 25.99 | 26.25 | 53,050 | +0.41(+1.60%) |
May 26, 2022 | 25.26 | 26.39 | 25.22 | 25.84 | 116,229 | +0.62(+2.48%) |
May 25, 2022 | 24.80 | 25.39 | 24.77 | 25.22 | 49,957 | +0.45(+1.81%) |
May 24, 2022 | 24.56 | 24.82 | 23.89 | 24.77 | 57,161 | +0.13(+0.54%) |
May 23, 2022 | 24.99 | 25.02 | 24.46 | 24.64 | 104,127 | -0.19(-0.78%) |
May 20, 2022 | 24.70 | 24.94 | 24.06 | 24.83 | 90,286 | +0.26(+1.07%) |
May 19, 2022 | 25.07 | 25.39 | 24.49 | 24.57 | 63,819 | -0.63(-2.51%) |
May 18, 2022 | 25.32 | 25.44 | 25.04 | 25.20 | 83,429 | -0.37(-1.44%) |
May 17, 2022 | 25.28 | 25.63 | 25.15 | 25.57 | 55,293 | +0.53(+2.11%) |
May 16, 2022 | 25.10 | 25.26 | 24.65 | 25.04 | 56,317 | +0.16(+0.64%) |
May 13, 2022 | 24.73 | 25.16 | 24.63 | 24.88 | 141,299 | +0.45(+1.84%) |
May 12, 2022 | 24.32 | 24.54 | 24.00 | 24.43 | 141,440 | +0.01(+0.04%) |
May 11, 2022 | 24.24 | 24.89 | 24.17 | 24.43 | 109,788 | +0.29(+1.20%) |
May 10, 2022 | 24.28 | 24.72 | 23.70 | 24.14 | 103,299 | +0.00(+0.00%) |
May 09, 2022 | 24.73 | 24.85 | 23.97 | 24.14 | 80,258 | -0.68(-2.73%) |
May 06, 2022 | 24.23 | 25.44 | 24.09 | 24.81 | 89,778 | +0.54(+2.21%) |
May 05, 2022 | 24.21 | 24.86 | 23.78 | 24.28 | 107,901 | +0.03(+0.11%) |
May 04, 2022 | 24.27 | 24.30 | 23.78 | 24.25 | 121,900 | -0.06(-0.25%) |
May 03, 2022 | 24.05 | 24.49 | 23.62 | 24.31 | 76,097 | +0.36(+1.51%) |
May 02, 2022 | 24.04 | 24.48 | 23.71 | 23.95 | 136,960 | -0.04(-0.18%) |
Apr 29, 2022 | 24.65 | 24.65 | 23.74 | 23.99 | 236,119 | -0.63(-2.57%) |
Apr 28, 2022 | 23.87 | 24.63 | 23.63 | 24.63 | 87,669 | +1.04(+4.40%) |
Apr 27, 2022 | 24.33 | 24.45 | 23.59 | 23.59 | 110,505 | -0.74(-3.04%) |
Apr 26, 2022 | 25.36 | 25.36 | 24.28 | 24.33 | 77,822 | -1.07(-4.22%) |
Apr 25, 2022 | 25.44 | 25.45 | 25.01 | 25.40 | 88,129 | -0.14(-0.55%) |
Apr 22, 2022 | 26.12 | 26.30 | 25.49 | 25.54 | 64,664 | -0.55(-2.12%) |
Apr 21, 2022 | 26.78 | 26.97 | 26.04 | 26.10 | 106,066 | -0.45(-1.70%) |
Apr 20, 2022 | 26.68 | 27.17 | 26.53 | 26.55 | 82,949 | -0.08(-0.29%) |
Apr 19, 2022 | 26.23 | 26.82 | 26.23 | 26.63 | 64,206 | +0.51(+1.96%) |
Apr 18, 2022 | 26.11 | 26.28 | 25.87 | 26.11 | 61,804 | -0.01(-0.03%) |
Apr 14, 2022 | 26.34 | 26.57 | 26.05 | 26.12 | 57,454 | -0.14(-0.53%) |
Apr 13, 2022 | 25.47 | 26.31 | 25.47 | 26.26 | 77,540 | +0.84(+3.31%) |
Apr 12, 2022 | 25.69 | 25.93 | 25.30 | 25.42 | 37,781 | -0.03(-0.10%) |
Apr 11, 2022 | 25.63 | 25.89 | 25.34 | 25.45 | 207,517 | -0.19(-0.74%) |
Apr 08, 2022 | 25.84 | 25.97 | 25.61 | 25.64 | 42,560 | -0.31(-1.20%) |
Apr 07, 2022 | 26.04 | 26.22 | 25.65 | 25.95 | 29,827 | -0.16(-0.63%) |
Apr 06, 2022 | 26.16 | 26.31 | 26.01 | 26.11 | 56,994 | -0.23(-0.89%) |
Apr 05, 2022 | 27.09 | 27.09 | 26.23 | 26.35 | 60,493 | -0.30(-1.14%) |
Apr 04, 2022 | 27.34 | 27.34 | 26.58 | 26.65 | 61,784 | -0.58(-2.14%) |
Apr 01, 2022 | 27.07 | 27.30 | 26.92 | 27.23 | 49,297 | +0.24(+0.90%) |
Mar 31, 2022 | 27.21 | 27.35 | 26.86 | 26.99 | 54,931 | -0.22(-0.80%) |
Mar 30, 2022 | 27.43 | 27.52 | 27.03 | 27.21 | 52,622 | -0.23(-0.82%) |
Mar 29, 2022 | 26.73 | 27.54 | 26.73 | 27.43 | 77,003 | +0.83(+3.13%) |
Mar 28, 2022 | 26.37 | 26.62 | 26.15 | 26.60 | 68,395 | +0.14(+0.52%) |
Mar 25, 2022 | 26.21 | 26.55 | 26.14 | 26.46 | 66,438 | +0.33(+1.26%) |
Mar 24, 2022 | 26.10 | 26.26 | 26.00 | 26.13 | 71,168 | +0.10(+0.40%) |
Mar 23, 2022 | 26.25 | 26.66 | 25.94 | 26.03 | 48,664 | -0.36(-1.35%) |
Mar 22, 2022 | 26.48 | 26.76 | 26.22 | 26.38 | 78,040 | +0.09(+0.33%) |
Mar 21, 2022 | 26.17 | 26.45 | 26.06 | 26.30 | 41,179 | +0.00(+0.00%) |
Mar 18, 2022 | 25.89 | 26.70 | 25.89 | 26.30 | 133,265 | +0.19(+0.73%) |
Mar 17, 2022 | 25.65 | 26.11 | 25.60 | 26.11 | 46,560 | +0.32(+1.25%) |
Mar 16, 2022 | 25.89 | 25.93 | 25.34 | 25.78 | 62,117 | +0.07(+0.27%) |
Mar 15, 2022 | 25.74 | 25.90 | 25.42 | 25.71 | 58,234 | -0.07(-0.27%) |
Mar 14, 2022 | 26.13 | 26.24 | 25.65 | 25.78 | 58,963 | -0.23(-0.87%) |
Mar 11, 2022 | 26.45 | 26.50 | 25.99 | 26.01 | 36,184 | -0.34(-1.28%) |
Mar 10, 2022 | 26.13 | 26.47 | 26.35 | 37,537 | -0.10(-0.36%) | |
Mar 09, 2022 | 26.24 | 26.56 | 26.24 | 26.44 | 74,837 | +0.39(+1.50%) |
Mar 08, 2022 | 25.91 | 26.55 | 25.70 | 26.05 | 104,467 | +0.20(+0.77%) |
Mar 07, 2022 | 25.83 | 26.19 | 25.64 | 25.85 | 75,518 | -0.02(-0.07%) |
Mar 04, 2022 | 25.49 | 26.15 | 25.47 | 25.87 | 81,104 | +0.10(+0.37%) |
Mar 03, 2022 | 25.70 | 25.78 | 25.37 | 25.78 | 54,049 | +0.20(+0.78%) |
Mar 02, 2022 | 25.38 | 25.79 | 25.36 | 25.58 | 57,038 | +0.36(+1.45%) |
Mar 01, 2022 | 25.26 | 25.30 | 24.93 | 25.21 | 92,893 | -0.08(-0.31%) |
Feb 28, 2022 | 25.56 | 25.74 | 25.11 | 25.29 | 144,868 | -0.55(-2.12%) |
Feb 25, 2022 | 25.43 | 25.88 | 25.54 | 25.84 | 40,724 | +0.52(+2.06%) |
Feb 24, 2022 | 24.33 | 25.32 | 24.14 | 25.32 | 118,129 | +0.49(+1.96%) |
Feb 23, 2022 | 25.50 | 25.58 | 24.75 | 24.83 | 124,846 | -0.63(-2.49%) |
Feb 22, 2022 | 25.58 | 25.77 | 25.21 | 25.46 | 63,066 | -0.10(-0.37%) |
Feb 18, 2022 | 25.56 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 26.12 | 26.31 | 25.59 | 25.59 | 83,477 | -0.60(-2.29%) |
Feb 16, 2022 | 25.72 | 26.27 | 25.65 | 26.19 | 146,779 | +0.31(+1.21%) |
Feb 15, 2022 | 25.98 | 26.32 | 25.83 | 25.88 | 67,137 | +0.01(+0.03%) |
Feb 14, 2022 | 26.22 | 26.36 | 25.76 | 25.87 | 83,026 | -0.27(-1.03%) |
Feb 11, 2022 | 26.15 | 26.39 | 25.94 | 26.14 | 126,171 | -0.01(-0.03%) |
Feb 10, 2022 | 26.36 | 26.66 | 26.07 | 26.15 | 89,875 | -0.49(-1.82%) |
Feb 09, 2022 | 26.79 | 27.08 | 26.47 | 26.63 | 81,358 | -0.09(-0.32%) |
Feb 08, 2022 | 26.79 | 26.84 | 26.54 | 26.72 | 71,327 | +0.01(+0.03%) |
Feb 07, 2022 | 26.53 | 27.00 | 26.47 | 26.71 | 68,527 | +0.15(+0.56%) |
Feb 04, 2022 | 26.95 | 26.95 | 26.39 | 26.57 | 71,721 | -0.34(-1.26%) |
Feb 03, 2022 | 27.16 | 26.76 | 26.90 | 81,397 | -0.54(-1.96%) | |
Feb 02, 2022 | 27.66 | 27.81 | 27.36 | 27.44 | 90,032 | -0.20(-0.72%) |
Feb 01, 2022 | 27.63 | 27.73 | 27.22 | 27.64 | 74,500 | -0.14(-0.50%) |
Jan 31, 2022 | 26.47 | 27.86 | 27.78 | 134,277 | +1.49(+5.68%) | |
Jan 28, 2022 | 26.60 | 26.60 | 25.49 | 26.29 | 179,625 | -0.05(-0.20%) |
Jan 27, 2022 | 27.25 | 27.71 | 26.24 | 26.34 | 87,571 | -0.64(-2.38%) |
Jan 26, 2022 | 27.04 | 28.01 | 26.68 | 26.98 | 86,112 | -0.31(-1.14%) |
Jan 25, 2022 | 27.67 | 27.67 | 26.70 | 27.29 | 148,263 | -0.56(-2.03%) |
Jan 24, 2022 | 27.54 | 27.86 | 26.92 | 27.86 | 96,991 | -0.01(-0.03%) |
Jan 21, 2022 | 28.19 | 28.64 | 27.87 | 27.87 | 98,907 | -0.50(-1.77%) |
Jan 20, 2022 | 28.84 | 28.97 | 28.29 | 28.37 | 133,627 | -0.45(-1.58%) |
Jan 19, 2022 | 29.30 | 29.45 | 28.80 | 28.82 | 65,153 | -0.34(-1.18%) |
Jan 18, 2022 | 29.41 | 29.77 | 29.02 | 29.17 | 56,870 | -0.36(-1.22%) |
Jan 14, 2022 | 29.53 | 0 | +0.15(+0.50%) | |||
Jan 13, 2022 | 29.28 | 29.79 | 29.25 | 29.38 | 60,137 | +0.05(+0.18%) |
Jan 12, 2022 | 29.55 | 29.59 | 29.09 | 29.33 | 169,867 | -0.24(-0.81%) |
Jan 11, 2022 | 29.94 | 30.28 | 29.36 | 29.57 | 71,529 | -0.36(-1.20%) |
Jan 10, 2022 | 30.33 | 30.51 | 29.77 | 29.93 | 243,203 | -0.40(-1.33%) |
Jan 07, 2022 | 30.34 | 30.58 | 30.14 | 30.33 | 87,863 | +0.03(+0.08%) |
Jan 06, 2022 | 31.26 | 31.26 | 29.87 | 30.31 | 188,184 | +0.21(+0.68%) |
Jan 05, 2022 | 31.26 | 31.26 | 30.09 | 30.10 | 76,700 | -0.82(-2.66%) |
Jan 04, 2022 | 30.47 | 31.27 | 30.45 | 30.93 | 77,017 | +0.63(+2.10%) |
Jan 03, 2022 | 29.84 | 30.67 | 29.67 | 30.29 | 61,848 | +0.54(+1.82%) |
Dec 31, 2021 | 29.59 | 29.81 | 29.31 | 29.75 | 48,902 | +0.24(+0.81%) |
Dec 30, 2021 | 29.61 | 29.85 | 29.47 | 29.51 | 35,563 | +0.02(+0.06%) |
Dec 29, 2021 | 29.37 | 29.55 | 28.84 | 29.49 | 44,459 | +0.16(+0.56%) |
Dec 28, 2021 | 29.38 | 29.60 | 29.07 | 29.33 | 59,019 | +0.04(+0.15%) |
Dec 27, 2021 | 28.86 | 29.31 | 28.45 | 29.29 | 74,299 | +0.36(+1.25%) |
Dec 23, 2021 | 29.21 | 29.42 | 28.82 | 28.93 | 80,311 | -0.09(-0.33%) |
Dec 22, 2021 | 28.58 | 29.02 | 28.41 | 29.02 | 115,288 | +0.45(+1.59%) |
Dec 21, 2021 | 28.62 | 29.00 | 28.35 | 28.57 | 89,434 | +0.25(+0.88%) |
Dec 20, 2021 | 28.84 | 28.84 | 27.80 | 28.32 | 135,678 | -0.88(-3.03%) |
Dec 17, 2021 | 29.03 | 29.30 | 28.38 | 29.20 | 172,340 | +0.12(+0.41%) |
Dec 16, 2021 | 29.19 | 29.28 | 28.93 | 29.08 | 96,268 | +0.15(+0.50%) |
Dec 15, 2021 | 28.94 | 29.13 | 28.50 | 28.94 | 118,051 | +0.00(+0.00%) |
Dec 14, 2021 | 28.88 | 29.46 | 28.51 | 28.94 | 160,700 | -0.30(-1.03%) |
Dec 13, 2021 | 29.76 | 29.85 | 29.06 | 29.24 | 86,951 | -0.33(-1.13%) |
Dec 10, 2021 | 29.40 | 29.91 | 29.13 | 29.57 | 62,211 | +0.35(+1.20%) |
Dec 09, 2021 | 29.59 | 29.59 | 28.90 | 29.22 | 82,107 | -0.50(-1.67%) |
Dec 08, 2021 | 28.78 | 29.98 | 28.66 | 29.72 | 90,609 | +0.82(+2.85%) |
Dec 07, 2021 | 29.40 | 29.54 | 28.81 | 28.89 | 222,539 | -0.31(-1.06%) |
Dec 06, 2021 | 29.13 | 29.82 | 29.00 | 29.20 | 83,334 | +0.41(+1.43%) |
Dec 03, 2021 | 29.19 | 29.19 | 28.44 | 28.79 | 92,759 | -0.32(-1.09%) |
Dec 02, 2021 | 28.64 | 30.17 | 28.40 | 29.11 | 94,223 | +0.76(+2.68%) |
Dec 01, 2021 | 28.59 | 28.87 | 28.12 | 28.35 | 168,496 | +0.32(+1.15%) |
Nov 30, 2021 | 28.39 | 28.72 | 27.32 | 28.03 | 294,719 | -0.50(-1.74%) |
Nov 29, 2021 | 30.47 | 30.47 | 28.38 | 28.52 | 143,024 | -0.84(-2.86%) |
Nov 26, 2021 | 30.47 | 30.47 | 28.76 | 29.37 | 127,448 | -1.72(-5.52%) |
Nov 24, 2021 | 31.24 | 31.48 | 30.93 | 31.08 | 46,364 | -0.18(-0.58%) |
Nov 23, 2021 | 30.97 | 31.62 | 30.33 | 31.26 | 108,238 | +0.36(+1.17%) |
Nov 22, 2021 | 30.65 | 31.12 | 30.45 | 30.90 | 477,442 | +0.29(+0.95%) |
Nov 19, 2021 | 30.63 | 30.96 | 30.09 | 30.61 | 207,633 | -0.26(-0.83%) |
Nov 18, 2021 | 31.06 | 30.95 | 30.76 | 30.87 | 106,838 | -0.19(-0.61%) |
Nov 17, 2021 | 31.85 | 31.99 | 30.22 | 31.06 | 279,756 | -1.03(-3.21%) |
Nov 16, 2021 | 32.35 | 32.35 | 31.68 | 32.08 | 111,082 | -0.13(-0.40%) |
Nov 15, 2021 | 31.84 | 32.36 | 31.65 | 32.21 | 62,892 | +0.40(+1.27%) |
Nov 12, 2021 | 31.74 | 32.06 | 31.48 | 31.81 | 52,972 | +0.07(+0.22%) |
Nov 11, 2021 | 31.31 | 31.74 | 30.92 | 31.74 | 69,198 | +0.39(+1.26%) |
Nov 10, 2021 | 31.12 | 31.43 | 31.35 | 84,602 | +0.08(+0.25%) | |
Nov 09, 2021 | 30.39 | 31.40 | 30.39 | 31.27 | 67,398 | +0.19(+0.61%) |
Nov 08, 2021 | 31.54 | 31.54 | 30.75 | 31.08 | 62,221 | -0.35(-1.12%) |
Nov 05, 2021 | 30.13 | 31.70 | 29.63 | 31.43 | 162,324 | +2.04(+6.95%) |
Nov 04, 2021 | 29.98 | 30.03 | 29.00 | 29.39 | 96,741 | -0.36(-1.21%) |
Nov 03, 2021 | 29.65 | 30.03 | 28.82 | 29.75 | 84,210 | +0.10(+0.35%) |
Nov 02, 2021 | 30.25 | 30.80 | 29.61 | 29.65 | 71,599 | -0.49(-1.62%) |
Nov 01, 2021 | 30.07 | 30.66 | 29.85 | 30.14 | 109,327 | +0.29(+0.98%) |
Oct 29, 2021 | 30.45 | 30.56 | 29.70 | 29.85 | 118,870 | -0.73(-2.38%) |
Oct 28, 2021 | 29.97 | 30.64 | 29.74 | 30.57 | 43,276 | +0.69(+2.33%) |
Oct 27, 2021 | 30.25 | 30.25 | 29.76 | 29.88 | 86,033 | -0.32(-1.05%) |
Oct 26, 2021 | 30.20 | 30.20 | 63,293 | +0.00(+0.00%) | ||
Oct 25, 2021 | 29.95 | 30.23 | 30.20 | 78,138 | +0.26(+0.86%) | |
Oct 22, 2021 | 30.39 | 30.54 | 29.83 | 29.94 | 71,259 | -0.27(-0.88%) |
Oct 21, 2021 | 29.66 | 30.41 | 29.66 | 30.21 | 105,859 | +0.45(+1.51%) |
Oct 20, 2021 | 29.11 | 29.86 | 28.99 | 29.76 | 150,969 | +0.57(+1.95%) |
Oct 19, 2021 | 29.33 | 29.60 | 28.82 | 29.19 | 49,471 | +0.01(+0.03%) |
Oct 18, 2021 | 28.80 | 29.26 | 28.36 | 29.18 | 107,178 | +0.36(+1.24%) |
Oct 15, 2021 | 28.95 | 29.05 | 28.76 | 28.82 | 85,628 | +0.20(+0.68%) |
Oct 14, 2021 | 28.52 | 28.72 | 28.27 | 28.63 | 57,170 | +0.25(+0.87%) |
Oct 13, 2021 | 27.94 | 28.42 | 27.63 | 28.38 | 77,193 | +0.49(+1.77%) |
Oct 12, 2021 | 27.94 | 28.06 | 27.75 | 27.89 | 85,149 | -0.04(-0.15%) |
Oct 11, 2021 | 28.27 | 28.27 | 27.91 | 27.93 | 36,918 | -0.37(-1.32%) |
Oct 08, 2021 | 28.53 | 28.63 | 28.19 | 28.30 | 36,335 | -0.18(-0.63%) |
Oct 07, 2021 | 29.01 | 29.18 | 28.34 | 28.48 | 102,942 | -0.32(-1.12%) |
Oct 06, 2021 | 28.59 | 28.90 | 28.11 | 28.81 | 43,209 | -0.09(-0.32%) |
Oct 05, 2021 | 29.03 | 29.03 | 28.53 | 28.90 | 59,578 | -0.09(-0.32%) |
Oct 04, 2021 | 28.92 | 29.15 | 28.69 | 28.99 | 95,409 | +0.08(+0.29%) |
Oct 01, 2021 | 28.64 | 29.09 | 28.36 | 28.91 | 71,023 | +0.52(+1.82%) |
Sep 30, 2021 | 29.04 | 29.15 | 28.36 | 28.39 | 79,810 | -0.61(-2.11%) |
Sep 29, 2021 | 28.70 | 29.13 | 28.30 | 29.00 | 121,286 | +0.50(+1.76%) |
Sep 28, 2021 | 28.62 | 28.81 | 28.28 | 28.50 | 94,571 | -0.08(-0.30%) |
Sep 27, 2021 | 28.64 | 29.00 | 28.53 | 28.59 | 91,810 | +0.05(+0.18%) |
Sep 24, 2021 | 28.46 | 28.75 | 28.25 | 28.53 | 63,617 | -0.07(-0.24%) |
Sep 23, 2021 | 28.63 | 28.93 | 28.52 | 28.60 | 93,050 | +0.07(+0.24%) |
Sep 22, 2021 | 28.60 | 28.88 | 28.49 | 28.53 | 64,660 | +0.16(+0.57%) |
Sep 21, 2021 | 28.32 | 28.51 | 28.04 | 28.37 | 52,663 | +0.20(+0.69%) |
Sep 20, 2021 | 28.27 | 28.29 | 27.69 | 28.18 | 69,700 | -0.42(-1.45%) |
Sep 17, 2021 | 28.54 | 28.84 | 28.22 | 28.59 | 212,893 | -0.19(-0.65%) |
Sep 16, 2021 | 28.96 | 29.37 | 28.58 | 28.78 | 134,823 | +0.09(+0.33%) |
Sep 15, 2021 | 28.81 | 28.92 | 28.18 | 28.69 | 94,567 | -0.08(-0.27%) |
Sep 14, 2021 | 29.36 | 29.45 | 28.66 | 28.76 | 144,847 | -0.36(-1.22%) |
Sep 13, 2021 | 28.42 | 29.35 | 28.13 | 29.12 | 122,119 | +0.92(+3.25%) |
Sep 10, 2021 | 29.41 | 29.62 | 28.06 | 28.20 | 177,431 | -1.09(-3.71%) |
Sep 09, 2021 | 30.02 | 30.09 | 29.28 | 29.29 | 104,309 | -0.76(-2.54%) |
Sep 08, 2021 | 30.30 | 30.73 | 29.96 | 30.05 | 195,296 | -0.56(-1.83%) |
Sep 07, 2021 | 31.59 | 31.61 | 30.56 | 30.61 | 196,428 | -1.13(-3.56%) |
Sep 03, 2021 | 32.01 | 32.32 | 31.60 | 31.74 | 193,105 | -0.21(-0.66%) |
Sep 02, 2021 | 33.30 | 33.84 | 31.83 | 31.95 | 371,749 | -1.01(-3.06%) |
Sep 01, 2021 | 33.20 | 33.88 | 32.67 | 32.96 | 410,271 | -0.36(-1.08%) |
Aug 31, 2021 | 32.73 | 33.50 | 32.36 | 33.32 | 592,921 | +0.83(+2.56%) |
Aug 30, 2021 | 32.60 | 33.01 | 32.33 | 32.49 | 376,183 | +0.08(+0.26%) |
Aug 27, 2021 | 32.00 | 32.68 | 32.00 | 32.41 | 351,069 | +0.47(+1.49%) |
Aug 26, 2021 | 32.71 | 33.13 | 31.89 | 31.94 | 327,873 | +0.08(+0.25%) |
Aug 25, 2021 | 30.54 | 32.48 | 30.54 | 31.86 | 326,741 | +3.25(+11.36%) |
Aug 24, 2021 | 28.32 | 28.84 | 28.32 | 28.61 | 37,801 | -0.05(-0.18%) |
Aug 23, 2021 | 28.29 | 29.32 | 28.29 | 28.66 | 50,941 | -0.27(-0.94%) |
Aug 20, 2021 | 28.41 | 29.10 | 28.41 | 28.93 | 123,531 | +0.34(+1.18%) |
Aug 19, 2021 | 28.47 | 28.87 | 28.34 | 28.59 | 93,355 | -0.16(-0.55%) |
Aug 18, 2021 | 28.42 | 29.15 | 28.41 | 28.75 | 67,292 | +0.35(+1.22%) |
Aug 17, 2021 | 28.38 | 28.49 | 28.05 | 28.41 | 71,782 | -0.22(-0.78%) |
Aug 16, 2021 | 28.59 | 28.88 | 28.44 | 28.63 | 51,318 | -0.06(-0.23%) |
Aug 13, 2021 | 28.92 | 28.92 | 28.48 | 28.69 | 26,379 | -0.12(-0.42%) |
Aug 12, 2021 | 28.36 | 28.85 | 28.23 | 28.82 | 135,859 | +0.58(+2.04%) |
Aug 11, 2021 | 28.03 | 28.30 | 27.67 | 28.24 | 114,373 | +0.31(+1.11%) |
Aug 10, 2021 | 27.91 | 27.94 | 27.61 | 27.93 | 31,406 | +0.12(+0.44%) |
Aug 09, 2021 | 28.05 | 28.48 | 27.77 | 27.81 | 61,981 | -0.30(-1.07%) |
Aug 06, 2021 | 28.39 | 28.40 | 27.66 | 28.11 | 51,008 | +0.18(+0.64%) |
Aug 05, 2021 | 27.23 | 28.25 | 27.09 | 27.93 | 92,076 | +0.72(+2.64%) |
Aug 04, 2021 | 27.66 | 27.77 | 27.08 | 27.21 | 68,273 | -0.63(-2.27%) |
Aug 03, 2021 | 28.17 | 28.51 | 27.78 | 27.84 | 39,566 | -0.23(-0.82%) |
Aug 02, 2021 | 28.33 | 28.73 | 28.07 | 28.07 | 59,984 | -0.14(-0.51%) |
Jul 30, 2021 | 27.83 | 28.27 | 27.82 | 28.22 | 123,627 | +0.40(+1.45%) |
Jul 29, 2021 | 28.12 | 28.31 | 27.82 | 27.82 | 101,134 | -0.09(-0.31%) |
Jul 28, 2021 | 27.91 | 28.12 | 27.54 | 27.90 | 630,224 | +0.21(+0.75%) |
Jul 27, 2021 | 27.37 | 27.84 | 27.37 | 27.69 | 46,790 | +0.11(+0.39%) |
Jul 26, 2021 | 27.53 | 27.73 | 27.43 | 27.59 | 35,355 | +0.06(+0.21%) |
Jul 23, 2021 | 27.44 | 27.56 | 27.17 | 27.53 | 37,113 | +0.18(+0.66%) |
Jul 22, 2021 | 27.65 | 27.65 | 27.13 | 27.35 | 44,187 | -0.35(-1.26%) |
Jul 21, 2021 | 27.55 | 28.08 | 27.55 | 27.70 | 67,696 | +0.39(+1.43%) |
Jul 20, 2021 | 26.64 | 27.80 | 26.44 | 27.31 | 100,316 | +0.80(+3.01%) |
Jul 19, 2021 | 27.40 | 27.40 | 25.93 | 26.51 | 98,701 | -0.59(-2.18%) |
Jul 16, 2021 | 27.48 | 27.68 | 26.91 | 27.10 | 79,604 | -0.11(-0.42%) |
Jul 15, 2021 | 27.11 | 27.45 | 26.90 | 27.21 | 59,968 | +0.03(+0.12%) |
Jul 14, 2021 | 27.35 | 27.54 | 27.08 | 27.18 | 62,076 | +0.03(+0.12%) |
Jul 13, 2021 | 27.66 | 28.01 | 27.11 | 27.15 | 54,810 | -0.72(-2.58%) |
Jul 12, 2021 | 27.58 | 28.08 | 27.58 | 27.87 | 110,941 | +0.07(+0.26%) |
Jul 09, 2021 | 27.58 | 27.88 | 27.32 | 27.80 | 41,789 | +0.50(+1.83%) |
Jul 08, 2021 | 27.48 | 28.02 | 26.69 | 27.30 | 82,669 | +0.09(+0.34%) |
Jul 07, 2021 | 27.51 | 27.72 | 27.15 | 27.21 | 34,725 | -0.31(-1.11%) |
Jul 06, 2021 | 27.62 | 27.62 | 27.15 | 27.51 | 32,703 | -0.39(-1.40%) |
Jul 02, 2021 | 28.21 | 28.37 | 27.77 | 27.90 | 45,467 | -0.31(-1.09%) |