Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.46 | 26.31 | 25.25 | 25.90 | 1,953,602 | -0.14(-0.52%) |
Jun 29, 2022 | 25.99 | 26.27 | 25.68 | 26.03 | 1,384,152 | +0.00(+0.00%) |
Jun 28, 2022 | 26.11 | 26.45 | 25.91 | 26.03 | 818,002 | +0.12(+0.45%) |
Jun 27, 2022 | 26.38 | 26.59 | 25.75 | 25.91 | 875,799 | -0.47(-1.78%) |
Jun 24, 2022 | 25.07 | 26.53 | 25.07 | 26.38 | 1,265,528 | +1.43(+5.72%) |
Jun 23, 2022 | 25.44 | 25.48 | 24.53 | 24.96 | 635,556 | -0.60(-2.33%) |
Jun 22, 2022 | 25.23 | 25.67 | 24.97 | 25.55 | 663,466 | +0.19(+0.75%) |
Jun 21, 2022 | 25.57 | 25.70 | 25.07 | 25.36 | 805,442 | +0.40(+1.59%) |
Jun 17, 2022 | 25.01 | 25.32 | 24.74 | 24.97 | 1,336,368 | +0.29(+1.17%) |
Jun 16, 2022 | 25.17 | 25.20 | 24.38 | 24.68 | 929,500 | -1.01(-3.94%) |
Jun 15, 2022 | 25.96 | 26.14 | 25.38 | 25.69 | 918,127 | +0.00(+0.00%) |
Jun 14, 2022 | 25.48 | 25.92 | 25.33 | 25.69 | 760,364 | +0.47(+1.86%) |
Jun 13, 2022 | 25.14 | 25.71 | 25.02 | 25.22 | 968,355 | -0.44(-1.73%) |
Jun 10, 2022 | 25.79 | 25.98 | 25.42 | 25.66 | 786,960 | -0.61(-2.31%) |
Jun 09, 2022 | 27.33 | 27.42 | 26.25 | 26.27 | 955,981 | -1.14(-4.16%) |
Jun 08, 2022 | 27.95 | 28.03 | 27.22 | 27.41 | 686,368 | -0.86(-3.04%) |
Jun 07, 2022 | 27.51 | 28.31 | 27.33 | 28.27 | 1,043,241 | +0.41(+1.46%) |
Jun 06, 2022 | 27.68 | 28.00 | 27.21 | 27.86 | 1,172,386 | +0.49(+1.78%) |
Jun 03, 2022 | 27.63 | 27.63 | 27.21 | 27.37 | 1,131,078 | -0.32(-1.14%) |
Jun 02, 2022 | 27.00 | 27.70 | 26.51 | 27.69 | 1,855,608 | +0.70(+2.61%) |
Jun 01, 2022 | 27.25 | 27.36 | 26.48 | 26.98 | 1,047,750 | -0.27(-1.00%) |
May 31, 2022 | 27.22 | 27.38 | 26.76 | 27.25 | 729,976 | -0.18(-0.66%) |
May 27, 2022 | 26.74 | 27.44 | 26.58 | 27.43 | 1,111,335 | +0.80(+2.99%) |
May 26, 2022 | 26.35 | 26.83 | 26.32 | 26.64 | 806,071 | +0.45(+1.73%) |
May 25, 2022 | 25.82 | 26.53 | 25.67 | 26.19 | 888,114 | +0.41(+1.58%) |
May 24, 2022 | 26.25 | 26.38 | 25.35 | 25.78 | 1,020,564 | -0.62(-2.36%) |
May 23, 2022 | 26.43 | 26.87 | 26.05 | 26.40 | 1,083,739 | +0.39(+1.49%) |
May 20, 2022 | 25.80 | 26.07 | 25.35 | 26.01 | 730,223 | +0.43(+1.70%) |
May 19, 2022 | 25.91 | 26.18 | 25.54 | 25.58 | 1,153,296 | -0.63(-2.41%) |
May 18, 2022 | 26.23 | 26.52 | 25.98 | 26.21 | 788,498 | -0.21(-0.79%) |
May 17, 2022 | 25.91 | 26.42 | 25.76 | 26.42 | 629,787 | +1.00(+3.95%) |
May 16, 2022 | 25.52 | 25.81 | 25.12 | 25.42 | 505,184 | -0.31(-1.19%) |
May 13, 2022 | 25.89 | 26.05 | 25.44 | 25.73 | 602,985 | +0.02(+0.07%) |
May 12, 2022 | 25.17 | 25.71 | 24.96 | 25.71 | 713,267 | +0.45(+1.79%) |
May 11, 2022 | 26.02 | 26.23 | 25.15 | 25.25 | 718,242 | -0.58(-2.24%) |
May 10, 2022 | 26.26 | 26.47 | 25.31 | 25.83 | 643,062 | -0.25(-0.97%) |
May 09, 2022 | 25.74 | 26.48 | 25.62 | 26.09 | 782,961 | -0.04(-0.14%) |
May 06, 2022 | 26.97 | 27.03 | 25.74 | 26.12 | 1,058,307 | -0.80(-2.99%) |
May 05, 2022 | 27.12 | 27.21 | 26.49 | 26.93 | 1,172,391 | -0.56(-2.04%) |
May 04, 2022 | 26.74 | 27.53 | 26.35 | 27.49 | 1,133,947 | +0.79(+2.95%) |
May 03, 2022 | 26.09 | 26.77 | 25.74 | 26.70 | 1,017,641 | +0.77(+2.96%) |
May 02, 2022 | 25.31 | 25.98 | 25.05 | 25.93 | 1,260,578 | +0.81(+3.24%) |
Apr 29, 2022 | 26.41 | 26.41 | 25.00 | 25.12 | 1,015,884 | -1.23(-4.65%) |
Apr 28, 2022 | 26.71 | 27.10 | 26.03 | 26.34 | 1,381,363 | -0.21(-0.81%) |
Apr 27, 2022 | 26.85 | 27.11 | 26.38 | 26.56 | 851,602 | -0.24(-0.90%) |
Apr 26, 2022 | 27.35 | 27.79 | 26.79 | 26.80 | 912,072 | -1.06(-3.82%) |
Apr 25, 2022 | 27.87 | 27.92 | 26.86 | 27.87 | 1,164,550 | -0.20(-0.70%) |
Apr 22, 2022 | 28.56 | 28.56 | 27.69 | 28.06 | 1,316,703 | -0.02(-0.06%) |
Apr 21, 2022 | 27.99 | 28.76 | 27.88 | 28.08 | 1,028,119 | +0.11(+0.38%) |
Apr 20, 2022 | 28.12 | 28.63 | 27.95 | 27.97 | 773,986 | -0.04(-0.16%) |
Apr 19, 2022 | 27.29 | 28.12 | 27.20 | 28.02 | 756,348 | +1.00(+3.71%) |
Apr 18, 2022 | 26.92 | 27.20 | 26.81 | 27.02 | 600,376 | +0.02(+0.07%) |
Apr 14, 2022 | 27.30 | 27.44 | 26.91 | 27.00 | 449,296 | -0.26(-0.95%) |
Apr 13, 2022 | 26.27 | 27.32 | 26.14 | 27.26 | 577,791 | +0.58(+2.18%) |
Apr 12, 2022 | 27.15 | 27.40 | 26.53 | 26.68 | 789,628 | -0.33(-1.23%) |
Apr 11, 2022 | 27.09 | 27.58 | 27.00 | 27.01 | 790,520 | +0.01(+0.03%) |
Apr 08, 2022 | 27.07 | 27.19 | 26.66 | 27.00 | 777,211 | +0.15(+0.57%) |
Apr 07, 2022 | 27.33 | 27.34 | 26.60 | 26.85 | 1,011,183 | -0.44(-1.61%) |
Apr 06, 2022 | 27.27 | 27.56 | 27.19 | 27.28 | 1,580,535 | -0.21(-0.75%) |
Apr 05, 2022 | 27.86 | 28.10 | 27.38 | 27.49 | 1,304,774 | -0.38(-1.38%) |
Apr 04, 2022 | 27.78 | 28.12 | 26.85 | 27.87 | 1,512,943 | +0.04(+0.16%) |
Apr 01, 2022 | 29.31 | 29.39 | 27.71 | 27.83 | 2,452,048 | -1.04(-3.59%) |
Mar 31, 2022 | 29.36 | 29.82 | 28.68 | 28.87 | 1,395,506 | -0.71(-2.39%) |
Mar 30, 2022 | 30.72 | 30.82 | 29.25 | 29.57 | 1,130,556 | -1.15(-3.76%) |
Mar 29, 2022 | 30.41 | 30.80 | 30.13 | 30.73 | 1,335,870 | +0.79(+2.63%) |
Mar 28, 2022 | 30.26 | 30.26 | 29.36 | 29.94 | 1,213,139 | -0.54(-1.76%) |
Mar 25, 2022 | 29.73 | 30.62 | 29.73 | 30.48 | 857,273 | +0.75(+2.53%) |
Mar 24, 2022 | 29.50 | 29.74 | 29.16 | 29.73 | 668,286 | +0.40(+1.37%) |
Mar 23, 2022 | 30.44 | 30.75 | 29.31 | 29.32 | 755,592 | -1.45(-4.71%) |
Mar 22, 2022 | 30.66 | 31.06 | 30.45 | 30.77 | 871,204 | +0.62(+2.05%) |
Mar 21, 2022 | 30.43 | 30.84 | 29.86 | 30.16 | 603,816 | -0.11(-0.35%) |
Mar 18, 2022 | 30.39 | 30.79 | 29.48 | 30.26 | 1,755,686 | -0.46(-1.49%) |
Mar 17, 2022 | 30.59 | 30.80 | 30.21 | 30.72 | 725,772 | -0.39(-1.27%) |
Mar 16, 2022 | 30.99 | 31.56 | 30.46 | 31.11 | 861,444 | +0.55(+1.79%) |
Mar 15, 2022 | 30.78 | 31.15 | 29.84 | 30.57 | 832,806 | +0.04(+0.15%) |
Mar 14, 2022 | 32.24 | 32.24 | 30.28 | 30.52 | 959,601 | -1.02(-3.23%) |
Mar 11, 2022 | 31.26 | 31.95 | 31.24 | 31.54 | 871,847 | +0.62(+2.00%) |
Mar 10, 2022 | 30.50 | 31.02 | 30.34 | 30.92 | 691,522 | -0.02(-0.06%) |
Mar 09, 2022 | 31.34 | 31.83 | 30.90 | 30.94 | 913,468 | +0.63(+2.07%) |
Mar 08, 2022 | 29.98 | 31.26 | 29.84 | 30.32 | 1,480,913 | +0.74(+2.51%) |
Mar 07, 2022 | 30.58 | 30.86 | 29.51 | 29.57 | 1,030,977 | -1.29(-4.17%) |
Mar 04, 2022 | 31.34 | 31.78 | 30.39 | 30.86 | 593,848 | -1.24(-3.87%) |
Mar 03, 2022 | 32.49 | 32.65 | 31.66 | 32.11 | 563,187 | -0.30(-0.94%) |
Mar 02, 2022 | 30.98 | 32.81 | 30.98 | 32.41 | 1,046,127 | +1.66(+5.41%) |
Mar 01, 2022 | 32.06 | 32.52 | 30.24 | 30.75 | 1,210,978 | -2.02(-6.17%) |
Feb 28, 2022 | 32.45 | 32.79 | 32.01 | 32.77 | 1,080,770 | -0.30(-0.92%) |
Feb 25, 2022 | 31.57 | 33.17 | 32.02 | 33.07 | 1,221,517 | +1.90(+6.08%) |
Feb 24, 2022 | 30.70 | 31.26 | 29.56 | 31.18 | 1,272,515 | -0.73(-2.30%) |
Feb 23, 2022 | 32.72 | 32.96 | 31.77 | 31.91 | 756,822 | -0.60(-1.84%) |
Feb 22, 2022 | 32.49 | 32.87 | 32.17 | 32.51 | 1,061,976 | +0.04(+0.11%) |
Feb 18, 2022 | 32.47 | 0 | +0.30(+0.92%) | |||
Feb 17, 2022 | 32.89 | 32.97 | 32.16 | 32.18 | 787,105 | -1.04(-3.12%) |
Feb 16, 2022 | 32.78 | 33.63 | 32.65 | 33.21 | 1,057,480 | +0.34(+1.03%) |
Feb 15, 2022 | 32.32 | 32.93 | 32.27 | 32.87 | 1,040,308 | +0.96(+3.00%) |
Feb 14, 2022 | 32.26 | 32.52 | 31.75 | 31.92 | 1,263,217 | -0.22(-0.70%) |
Feb 11, 2022 | 31.64 | 32.58 | 31.64 | 32.14 | 901,758 | +0.09(+0.28%) |
Feb 10, 2022 | 32.02 | 32.62 | 31.84 | 32.05 | 581,631 | +0.04(+0.14%) |
Feb 09, 2022 | 32.18 | 32.35 | 31.88 | 32.01 | 882,807 | -0.25(-0.78%) |
Feb 08, 2022 | 31.85 | 32.29 | 31.70 | 32.26 | 994,572 | +0.62(+1.95%) |
Feb 07, 2022 | 31.55 | 31.82 | 31.29 | 31.64 | 484,502 | +0.07(+0.23%) |
Feb 04, 2022 | 31.05 | 31.78 | 30.78 | 31.57 | 598,423 | +0.77(+2.50%) |
Feb 03, 2022 | 30.87 | 30.80 | 680,799 | -0.14(-0.46%) | ||
Feb 02, 2022 | 31.07 | 31.19 | 30.67 | 30.94 | 1,234,248 | -0.21(-0.66%) |
Feb 01, 2022 | 30.63 | 31.20 | 30.42 | 31.15 | 862,069 | +0.31(+1.02%) |
Jan 31, 2022 | 30.55 | 30.84 | 1,053,622 | +0.21(+0.69%) | ||
Jan 28, 2022 | 30.51 | 30.77 | 29.87 | 30.62 | 910,513 | +0.08(+0.26%) |
Jan 27, 2022 | 31.76 | 32.02 | 30.39 | 30.54 | 996,566 | -1.07(-3.39%) |
Jan 26, 2022 | 32.40 | 32.46 | 31.46 | 31.62 | 1,040,462 | -0.37(-1.16%) |
Jan 25, 2022 | 31.33 | 32.26 | 30.62 | 31.99 | 916,134 | +0.54(+1.72%) |
Jan 24, 2022 | 30.54 | 31.54 | 30.37 | 31.45 | 929,077 | +0.38(+1.23%) |
Jan 21, 2022 | 30.84 | 32.01 | 30.59 | 31.07 | 1,314,712 | +0.12(+0.37%) |
Jan 20, 2022 | 30.95 | 31.78 | 30.72 | 30.95 | 1,183,345 | -0.17(-0.54%) |
Jan 19, 2022 | 32.28 | 32.38 | 31.11 | 31.12 | 657,680 | -1.06(-3.31%) |
Jan 18, 2022 | 32.84 | 33.01 | 32.08 | 32.18 | 701,704 | -0.59(-1.79%) |
Jan 14, 2022 | 32.77 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.92 | 33.39 | 32.56 | 32.66 | 1,000,749 | -0.12(-0.35%) |
Jan 12, 2022 | 32.52 | 33.03 | 32.34 | 32.78 | 988,006 | +0.20(+0.63%) |
Jan 11, 2022 | 32.67 | 32.67 | 32.16 | 32.57 | 703,381 | +0.03(+0.08%) |
Jan 10, 2022 | 32.17 | 32.63 | 31.85 | 32.55 | 1,696,648 | +0.58(+1.80%) |
Jan 07, 2022 | 31.49 | 32.04 | 31.18 | 31.97 | 1,240,807 | +0.47(+1.49%) |
Jan 06, 2022 | 30.48 | 31.61 | 29.91 | 31.50 | 1,062,732 | +1.61(+5.37%) |
Jan 05, 2022 | 30.14 | 30.35 | 29.88 | 29.90 | 896,291 | -0.04(-0.15%) |
Jan 04, 2022 | 29.92 | 30.55 | 29.74 | 29.94 | 816,340 | +0.31(+1.05%) |
Jan 03, 2022 | 29.51 | 30.11 | 29.34 | 29.63 | 740,886 | +0.61(+2.11%) |
Dec 31, 2021 | 29.18 | 29.34 | 29.01 | 29.02 | 323,964 | -0.20(-0.70%) |
Dec 30, 2021 | 29.22 | 29.43 | 28.82 | 29.22 | 530,088 | +0.16(+0.55%) |
Dec 29, 2021 | 29.26 | 29.31 | 28.98 | 29.06 | 338,001 | -0.12(-0.40%) |
Dec 28, 2021 | 29.88 | 29.88 | 28.95 | 29.18 | 329,493 | +0.11(+0.37%) |
Dec 27, 2021 | 28.92 | 29.09 | 28.50 | 29.07 | 420,884 | +0.39(+1.36%) |
Dec 23, 2021 | 28.73 | 29.06 | 28.61 | 28.68 | 459,521 | +0.25(+0.87%) |
Dec 22, 2021 | 28.04 | 28.46 | 27.98 | 28.43 | 588,097 | +0.20(+0.72%) |
Dec 21, 2021 | 27.62 | 28.30 | 27.62 | 28.23 | 1,005,762 | +0.84(+3.08%) |
Dec 20, 2021 | 27.36 | 27.46 | 26.68 | 27.39 | 1,376,258 | -0.36(-1.31%) |
Dec 17, 2021 | 28.97 | 29.06 | 27.15 | 27.75 | 4,279,291 | -1.58(-5.39%) |
Dec 16, 2021 | 29.58 | 29.86 | 28.95 | 29.33 | 1,162,250 | +0.10(+0.34%) |
Dec 15, 2021 | 29.35 | 29.87 | 29.03 | 29.23 | 1,396,072 | -0.25(-0.85%) |
Dec 14, 2021 | 29.20 | 29.92 | 29.20 | 29.48 | 624,536 | +0.37(+1.27%) |
Dec 13, 2021 | 29.35 | 29.73 | 28.59 | 29.11 | 980,823 | -0.41(-1.37%) |
Dec 10, 2021 | 29.68 | 29.81 | 29.31 | 29.51 | 597,374 | +0.08(+0.27%) |
Dec 09, 2021 | 29.43 | 30.04 | 29.22 | 29.43 | 401,749 | -0.30(-1.01%) |
Dec 08, 2021 | 29.74 | 30.05 | 29.64 | 29.74 | 580,943 | -0.01(-0.02%) |
Dec 07, 2021 | 30.18 | 30.29 | 29.49 | 29.74 | 650,023 | -0.27(-0.89%) |
Dec 06, 2021 | 29.40 | 30.22 | 29.29 | 30.01 | 855,446 | +1.15(+3.99%) |
Dec 03, 2021 | 29.44 | 29.62 | 28.65 | 28.86 | 1,129,142 | -0.55(-1.87%) |
Dec 02, 2021 | 29.11 | 29.75 | 28.61 | 29.41 | 994,086 | +0.79(+2.76%) |
Dec 01, 2021 | 29.68 | 30.03 | 28.59 | 28.62 | 974,236 | -0.52(-1.80%) |
Nov 30, 2021 | 29.19 | 29.34 | 28.73 | 29.14 | 1,268,970 | -0.12(-0.42%) |
Nov 29, 2021 | 29.50 | 29.50 | 28.70 | 29.27 | 863,856 | +0.27(+0.95%) |
Nov 26, 2021 | 29.38 | 29.58 | 28.33 | 28.99 | 675,301 | -1.50(-4.92%) |
Nov 24, 2021 | 30.47 | 30.82 | 30.33 | 30.49 | 457,973 | -0.08(-0.25%) |
Nov 23, 2021 | 30.44 | 30.61 | 30.15 | 30.57 | 630,327 | +0.44(+1.47%) |
Nov 22, 2021 | 30.91 | 30.91 | 30.10 | 30.13 | 670,425 | -0.06(-0.21%) |
Nov 19, 2021 | 30.16 | 30.45 | 29.83 | 30.19 | 1,045,425 | -0.37(-1.22%) |
Nov 18, 2021 | 31.00 | 30.55 | 30.43 | 30.56 | 1,364,162 | -0.51(-1.63%) |
Nov 17, 2021 | 31.41 | 31.63 | 30.88 | 31.07 | 640,647 | -0.58(-1.82%) |
Nov 16, 2021 | 31.85 | 31.88 | 31.50 | 31.64 | 698,010 | -0.29(-0.92%) |
Nov 15, 2021 | 31.93 | 32.31 | 31.77 | 31.93 | 645,685 | +0.01(+0.03%) |
Nov 12, 2021 | 32.17 | 32.17 | 31.55 | 31.93 | 536,813 | -0.20(-0.63%) |
Nov 11, 2021 | 32.41 | 32.55 | 32.06 | 32.13 | 375,181 | -0.17(-0.52%) |
Nov 10, 2021 | 32.11 | 32.30 | 444,779 | +0.15(+0.47%) | ||
Nov 09, 2021 | 32.16 | 32.29 | 31.81 | 32.15 | 584,559 | -0.16(-0.49%) |
Nov 08, 2021 | 32.60 | 32.75 | 32.21 | 32.31 | 455,735 | -0.10(-0.30%) |
Nov 05, 2021 | 31.83 | 32.51 | 31.83 | 32.40 | 499,571 | +0.82(+2.61%) |
Nov 04, 2021 | 32.28 | 32.28 | 31.31 | 31.58 | 488,970 | -0.62(-1.93%) |
Nov 03, 2021 | 30.54 | 32.34 | 30.39 | 32.20 | 831,228 | +1.49(+4.85%) |
Nov 02, 2021 | 31.11 | 31.11 | 30.66 | 30.71 | 528,763 | -0.32(-1.03%) |
Nov 01, 2021 | 30.49 | 31.15 | 30.27 | 31.03 | 726,464 | +0.76(+2.52%) |
Oct 29, 2021 | 30.50 | 30.64 | 30.13 | 30.27 | 1,317,681 | +0.00(+0.00%) |
Oct 28, 2021 | 30.08 | 30.83 | 29.74 | 30.27 | 513,685 | +0.19(+0.62%) |
Oct 27, 2021 | 30.69 | 30.64 | 30.05 | 30.08 | 825,267 | -0.83(-2.70%) |
Oct 26, 2021 | 31.33 | 30.84 | 30.91 | 506,494 | -0.44(-1.41%) | |
Oct 25, 2021 | 31.57 | 31.65 | 31.25 | 31.36 | 484,062 | -0.05(-0.17%) |
Oct 22, 2021 | 31.09 | 31.43 | 30.84 | 31.41 | 989,762 | +0.33(+1.06%) |
Oct 21, 2021 | 31.27 | 31.45 | 30.85 | 31.08 | 916,189 | -0.40(-1.27%) |
Oct 20, 2021 | 30.98 | 31.64 | 30.68 | 31.48 | 1,248,974 | +0.40(+1.28%) |
Oct 19, 2021 | 31.14 | 31.26 | 30.76 | 31.08 | 1,128,620 | +0.01(+0.03%) |
Oct 18, 2021 | 30.80 | 31.48 | 30.60 | 31.07 | 1,305,904 | +0.17(+0.55%) |
Oct 15, 2021 | 30.84 | 31.11 | 30.43 | 30.91 | 1,623,867 | +0.51(+1.66%) |
Oct 14, 2021 | 30.88 | 31.05 | 30.27 | 30.40 | 1,509,972 | -0.12(-0.41%) |
Oct 13, 2021 | 29.89 | 30.53 | 29.22 | 30.52 | 3,430,843 | +0.66(+2.20%) |
Oct 12, 2021 | 31.47 | 32.03 | 29.50 | 29.87 | 4,540,407 | -4.96(-14.23%) |
Oct 11, 2021 | 35.80 | 35.90 | 34.79 | 34.83 | 315,661 | -0.70(-1.98%) |
Oct 08, 2021 | 35.31 | 35.86 | 34.97 | 35.53 | 316,762 | -0.01(-0.02%) |
Oct 07, 2021 | 35.26 | 35.71 | 35.19 | 35.54 | 636,637 | +1.16(+3.38%) |
Oct 06, 2021 | 34.02 | 34.41 | 33.65 | 34.38 | 532,953 | +0.02(+0.05%) |
Oct 05, 2021 | 34.45 | 34.84 | 34.06 | 34.36 | 606,720 | +0.03(+0.08%) |
Oct 04, 2021 | 34.05 | 34.64 | 34.05 | 34.33 | 565,102 | +0.10(+0.28%) |
Oct 01, 2021 | 33.48 | 34.67 | 33.38 | 34.24 | 822,660 | +0.80(+2.40%) |
Sep 30, 2021 | 34.41 | 35.05 | 33.36 | 33.44 | 3,540,269 | -0.57(-1.68%) |
Sep 29, 2021 | 33.63 | 34.52 | 33.25 | 34.01 | 774,381 | +0.36(+1.07%) |
Sep 28, 2021 | 34.02 | 34.31 | 33.13 | 33.65 | 683,817 | -0.08(-0.23%) |
Sep 27, 2021 | 33.07 | 34.24 | 32.85 | 33.73 | 654,643 | +1.09(+3.34%) |
Sep 24, 2021 | 31.60 | 32.81 | 31.36 | 32.63 | 492,841 | +1.01(+3.20%) |
Sep 23, 2021 | 29.91 | 31.89 | 29.91 | 31.62 | 610,918 | +1.48(+4.90%) |
Sep 22, 2021 | 30.09 | 30.72 | 29.74 | 30.14 | 985,674 | +0.48(+1.63%) |
Sep 21, 2021 | 29.54 | 30.01 | 29.28 | 29.66 | 444,462 | +0.37(+1.26%) |
Sep 20, 2021 | 29.15 | 29.42 | 28.69 | 29.29 | 503,411 | -0.77(-2.58%) |
Sep 17, 2021 | 29.42 | 30.08 | 29.02 | 30.06 | 1,567,710 | +0.83(+2.83%) |
Sep 16, 2021 | 29.52 | 29.67 | 29.03 | 29.24 | 272,520 | -0.14(-0.48%) |
Sep 15, 2021 | 29.10 | 29.62 | 29.10 | 29.38 | 318,782 | +0.24(+0.82%) |
Sep 14, 2021 | 30.20 | 30.20 | 29.03 | 29.14 | 264,988 | -0.92(-3.05%) |
Sep 13, 2021 | 30.04 | 30.19 | 29.62 | 30.06 | 360,235 | +0.43(+1.46%) |
Sep 10, 2021 | 30.73 | 31.12 | 29.60 | 29.62 | 207,123 | -1.02(-3.33%) |
Sep 09, 2021 | 30.50 | 31.34 | 30.41 | 30.65 | 325,680 | +0.06(+0.20%) |
Sep 08, 2021 | 30.84 | 30.97 | 30.21 | 30.58 | 271,019 | -0.33(-1.08%) |
Sep 07, 2021 | 31.40 | 31.61 | 30.90 | 30.92 | 232,284 | -0.40(-1.29%) |
Sep 03, 2021 | 31.68 | 31.71 | 31.14 | 31.32 | 358,520 | -0.25(-0.78%) |
Sep 02, 2021 | 31.77 | 32.11 | 31.24 | 31.57 | 266,285 | -0.20(-0.64%) |
Sep 01, 2021 | 32.09 | 32.09 | 31.41 | 31.77 | 239,944 | -0.23(-0.71%) |
Aug 31, 2021 | 31.89 | 32.34 | 31.69 | 32.00 | 247,144 | +0.21(+0.66%) |
Aug 30, 2021 | 32.56 | 32.63 | 31.75 | 31.79 | 211,629 | -0.70(-2.14%) |
Aug 27, 2021 | 31.63 | 32.48 | 31.63 | 32.48 | 404,942 | +0.99(+3.13%) |
Aug 26, 2021 | 31.98 | 32.45 | 31.48 | 31.50 | 219,057 | -0.40(-1.24%) |
Aug 25, 2021 | 32.30 | 32.51 | 31.89 | 31.90 | 281,570 | -0.28(-0.88%) |
Aug 24, 2021 | 32.30 | 32.52 | 32.10 | 32.18 | 174,840 | -0.12(-0.38%) |
Aug 23, 2021 | 32.34 | 32.54 | 32.14 | 32.30 | 168,027 | +0.16(+0.49%) |
Aug 20, 2021 | 31.45 | 32.19 | 31.34 | 32.14 | 302,776 | +0.62(+1.95%) |
Aug 19, 2021 | 31.47 | 31.69 | 31.04 | 31.53 | 340,399 | -0.26(-0.80%) |
Aug 18, 2021 | 32.23 | 32.45 | 31.74 | 31.78 | 216,839 | -0.52(-1.61%) |
Aug 17, 2021 | 32.61 | 32.85 | 31.96 | 32.30 | 208,659 | -0.64(-1.95%) |
Aug 16, 2021 | 32.49 | 32.96 | 32.34 | 32.94 | 425,257 | +0.19(+0.59%) |
Aug 13, 2021 | 32.87 | 32.92 | 32.36 | 32.75 | 249,328 | +0.05(+0.16%) |
Aug 12, 2021 | 32.94 | 33.15 | 32.56 | 32.70 | 260,371 | -0.25(-0.75%) |
Aug 11, 2021 | 32.78 | 33.05 | 32.27 | 32.94 | 265,366 | +0.22(+0.67%) |
Aug 10, 2021 | 31.73 | 32.91 | 31.73 | 32.72 | 470,505 | +0.92(+2.91%) |
Aug 09, 2021 | 31.75 | 32.33 | 30.36 | 31.80 | 306,514 | -0.24(-0.76%) |
Aug 06, 2021 | 31.68 | 32.31 | 31.36 | 32.04 | 335,538 | +0.94(+3.03%) |
Aug 05, 2021 | 30.58 | 31.20 | 30.41 | 31.10 | 237,543 | +0.59(+1.95%) |
Aug 04, 2021 | 30.34 | 30.92 | 30.34 | 30.51 | 253,882 | -0.47(-1.52%) |
Aug 03, 2021 | 29.95 | 31.08 | 29.95 | 30.98 | 383,917 | +0.38(+1.23%) |
Aug 02, 2021 | 30.51 | 31.42 | 30.21 | 30.60 | 430,930 | +0.09(+0.29%) |
Jul 30, 2021 | 30.63 | 31.28 | 30.46 | 30.51 | 346,981 | +0.13(+0.43%) |
Jul 29, 2021 | 30.53 | 30.97 | 30.09 | 30.38 | 308,772 | -0.03(-0.11%) |
Jul 28, 2021 | 30.38 | 30.80 | 29.88 | 30.42 | 206,879 | +0.19(+0.64%) |
Jul 27, 2021 | 30.16 | 30.57 | 29.92 | 30.23 | 185,126 | -0.22(-0.72%) |
Jul 26, 2021 | 30.19 | 30.72 | 30.19 | 30.44 | 248,493 | +0.28(+0.93%) |
Jul 23, 2021 | 29.89 | 30.46 | 29.68 | 30.17 | 297,900 | +0.62(+2.10%) |
Jul 22, 2021 | 30.30 | 30.37 | 29.42 | 29.55 | 332,826 | -0.97(-3.18%) |
Jul 21, 2021 | 30.51 | 30.95 | 30.42 | 30.51 | 276,087 | +0.41(+1.36%) |
Jul 20, 2021 | 29.36 | 30.86 | 29.29 | 30.10 | 504,159 | +0.70(+2.38%) |
Jul 19, 2021 | 29.43 | 29.84 | 29.01 | 29.41 | 397,080 | -0.93(-3.05%) |
Jul 16, 2021 | 31.20 | 31.27 | 30.26 | 30.33 | 319,814 | -0.59(-1.89%) |
Jul 15, 2021 | 30.16 | 30.95 | 29.92 | 30.92 | 253,211 | +0.45(+1.49%) |
Jul 14, 2021 | 30.81 | 31.15 | 30.23 | 30.46 | 258,004 | -0.24(-0.77%) |
Jul 13, 2021 | 31.41 | 31.55 | 30.50 | 30.70 | 386,016 | -0.86(-2.74%) |
Jul 12, 2021 | 31.01 | 31.69 | 30.53 | 31.56 | 429,858 | +0.06(+0.19%) |
Jul 09, 2021 | 31.06 | 31.59 | 30.81 | 31.50 | 441,177 | +1.14(+3.74%) |
Jul 08, 2021 | 30.37 | 30.92 | 29.88 | 30.37 | 676,485 | -0.68(-2.19%) |
Jul 07, 2021 | 31.53 | 32.25 | 30.92 | 31.05 | 967,894 | -0.75(-2.36%) |
Jul 06, 2021 | 32.34 | 32.58 | 31.52 | 31.80 | 429,125 | -0.96(-2.93%) |
Jul 02, 2021 | 33.45 | 33.65 | 32.73 | 32.76 | 254,905 | -0.79(-2.37%) |