Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.21 | 31.39 | 31.00 | 31.11 | 619,707 | -0.01(-0.03%) |
Jul 28, 2022 | 30.43 | 31.17 | 30.22 | 31.12 | 880,696 | +1.30(+4.35%) |
Jul 27, 2022 | 29.96 | 30.15 | 29.50 | 29.82 | 473,567 | -0.13(-0.42%) |
Jul 26, 2022 | 30.39 | 30.39 | 29.72 | 29.95 | 470,820 | -0.45(-1.47%) |
Jul 25, 2022 | 30.22 | 30.51 | 30.03 | 30.39 | 810,213 | +0.18(+0.58%) |
Jul 22, 2022 | 30.24 | 30.54 | 30.02 | 30.22 | 799,115 | +0.27(+0.90%) |
Jul 21, 2022 | 30.49 | 30.51 | 29.82 | 29.95 | 735,021 | -0.37(-1.23%) |
Jul 20, 2022 | 29.85 | 30.49 | 29.79 | 30.32 | 1,090,530 | +0.60(+2.01%) |
Jul 19, 2022 | 29.48 | 29.88 | 29.41 | 29.73 | 859,562 | +0.52(+1.80%) |
Jul 18, 2022 | 28.60 | 29.34 | 28.58 | 29.20 | 609,268 | +0.74(+2.60%) |
Jul 15, 2022 | 28.41 | 28.52 | 27.63 | 28.46 | 620,529 | +0.21(+0.76%) |
Jul 14, 2022 | 28.06 | 28.29 | 27.66 | 28.25 | 391,607 | -0.29(-1.00%) |
Jul 13, 2022 | 28.20 | 28.81 | 27.90 | 28.53 | 430,463 | -0.01(-0.03%) |
Jul 12, 2022 | 28.53 | 28.76 | 28.36 | 28.54 | 557,709 | +0.00(+0.00%) |
Jul 11, 2022 | 28.88 | 28.99 | 28.40 | 28.54 | 428,720 | -0.36(-1.24%) |
Jul 08, 2022 | 28.94 | 29.20 | 28.62 | 28.90 | 358,247 | -0.02(-0.05%) |
Jul 07, 2022 | 28.63 | 29.22 | 28.48 | 28.91 | 585,784 | +0.56(+1.96%) |
Jul 06, 2022 | 28.39 | 28.56 | 28.01 | 28.36 | 842,126 | +0.07(+0.25%) |
Jul 05, 2022 | 28.33 | 28.45 | 27.48 | 28.29 | 725,979 | -0.43(-1.50%) |
Jul 01, 2022 | 28.48 | 28.74 | 28.19 | 28.72 | 500,381 | +0.40(+1.40%) |
Jun 30, 2022 | 28.40 | 28.56 | 28.01 | 28.32 | 816,287 | -0.17(-0.61%) |
Jun 29, 2022 | 28.04 | 28.58 | 27.94 | 28.49 | 1,305,200 | +0.33(+1.19%) |
Jun 28, 2022 | 29.00 | 29.12 | 28.01 | 28.16 | 685,360 | -0.84(-2.91%) |
Jun 27, 2022 | 29.01 | 29.41 | 28.72 | 29.00 | 822,648 | +0.03(+0.11%) |
Jun 24, 2022 | 27.94 | 29.04 | 27.85 | 28.97 | 2,409,227 | +1.33(+4.80%) |
Jun 23, 2022 | 27.48 | 27.82 | 27.11 | 27.64 | 1,857,188 | +0.68(+2.54%) |
Jun 22, 2022 | 26.79 | 27.17 | 26.70 | 26.96 | 1,009,386 | -0.28(-1.02%) |
Jun 21, 2022 | 27.58 | 27.67 | 27.09 | 27.24 | 896,876 | +0.06(+0.20%) |
Jun 17, 2022 | 26.89 | 27.55 | 26.73 | 27.18 | 1,161,743 | +0.20(+0.74%) |
Jun 16, 2022 | 27.75 | 27.90 | 26.85 | 26.98 | 800,775 | -1.26(-4.48%) |
Jun 15, 2022 | 27.76 | 28.48 | 27.71 | 28.25 | 671,249 | +0.67(+2.42%) |
Jun 14, 2022 | 28.02 | 28.02 | 27.40 | 27.58 | 945,296 | -0.37(-1.31%) |
Jun 13, 2022 | 28.87 | 29.02 | 27.61 | 27.94 | 1,035,406 | -1.52(-5.15%) |
Jun 10, 2022 | 29.30 | 29.73 | 29.27 | 29.46 | 770,711 | -0.27(-0.91%) |
Jun 09, 2022 | 29.61 | 30.03 | 29.48 | 29.73 | 741,426 | +0.16(+0.54%) |
Jun 08, 2022 | 29.30 | 29.76 | 29.30 | 29.57 | 815,845 | +0.24(+0.81%) |
Jun 07, 2022 | 29.69 | 29.76 | 29.14 | 29.34 | 664,111 | -0.42(-1.42%) |
Jun 06, 2022 | 29.45 | 29.83 | 29.41 | 29.76 | 569,701 | +0.65(+2.24%) |
Jun 03, 2022 | 28.80 | 29.21 | 28.80 | 29.11 | 414,534 | -0.05(-0.16%) |
Jun 02, 2022 | 28.37 | 29.19 | 28.08 | 29.15 | 535,226 | +0.99(+3.53%) |
Jun 01, 2022 | 28.77 | 28.87 | 28.00 | 28.16 | 954,050 | -0.61(-2.13%) |
May 31, 2022 | 29.95 | 29.95 | 28.61 | 28.77 | 1,081,637 | -1.03(-3.44%) |
May 27, 2022 | 29.84 | 30.15 | 29.63 | 29.80 | 768,570 | +0.44(+1.50%) |
May 26, 2022 | 29.20 | 29.51 | 29.08 | 29.36 | 604,480 | +0.10(+0.35%) |
May 25, 2022 | 29.33 | 29.56 | 29.00 | 29.25 | 611,384 | +0.01(+0.03%) |
May 24, 2022 | 28.62 | 29.38 | 28.53 | 29.25 | 592,905 | +0.30(+1.02%) |
May 23, 2022 | 28.82 | 29.15 | 28.54 | 28.95 | 472,818 | +0.41(+1.45%) |
May 20, 2022 | 28.68 | 28.79 | 28.00 | 28.54 | 766,618 | +0.12(+0.44%) |
May 19, 2022 | 27.77 | 28.63 | 27.72 | 28.41 | 587,513 | +0.74(+2.68%) |
May 18, 2022 | 27.45 | 28.29 | 27.43 | 27.67 | 684,253 | +0.02(+0.08%) |
May 17, 2022 | 27.13 | 27.67 | 26.88 | 27.65 | 792,578 | +0.99(+3.72%) |
May 16, 2022 | 27.10 | 27.18 | 26.58 | 26.66 | 1,286,876 | -0.44(-1.64%) |
May 13, 2022 | 26.84 | 27.53 | 26.81 | 27.10 | 1,084,847 | +0.40(+1.49%) |
May 12, 2022 | 26.73 | 26.95 | 26.24 | 26.70 | 1,738,202 | -0.41(-1.50%) |
May 11, 2022 | 26.85 | 27.55 | 26.85 | 27.11 | 895,426 | +0.12(+0.43%) |
May 10, 2022 | 27.53 | 27.71 | 26.28 | 26.99 | 1,029,657 | -0.19(-0.69%) |
May 09, 2022 | 27.85 | 27.89 | 26.74 | 27.18 | 1,087,290 | -0.91(-3.25%) |
May 06, 2022 | 28.22 | 28.35 | 27.55 | 28.09 | 1,191,246 | -0.23(-0.80%) |
May 05, 2022 | 29.00 | 29.09 | 28.05 | 28.32 | 688,744 | -0.98(-3.35%) |
May 04, 2022 | 27.69 | 29.44 | 27.68 | 29.30 | 873,255 | +1.61(+5.80%) |
May 03, 2022 | 27.47 | 28.10 | 27.47 | 27.69 | 545,816 | +0.06(+0.23%) |
May 02, 2022 | 27.87 | 27.98 | 27.06 | 27.63 | 773,790 | -0.37(-1.31%) |
Apr 29, 2022 | 28.12 | 28.57 | 27.94 | 28.00 | 1,105,497 | -0.62(-2.18%) |
Apr 28, 2022 | 28.64 | 28.82 | 28.23 | 28.62 | 656,777 | +0.18(+0.63%) |
Apr 27, 2022 | 28.84 | 29.14 | 28.33 | 28.44 | 784,054 | -0.29(-1.00%) |
Apr 26, 2022 | 28.98 | 29.50 | 28.61 | 28.73 | 1,190,304 | -0.25(-0.86%) |
Apr 25, 2022 | 28.97 | 29.12 | 28.38 | 28.98 | 761,506 | -0.02(-0.08%) |
Apr 22, 2022 | 29.36 | 29.53 | 28.94 | 29.00 | 1,001,168 | -0.28(-0.96%) |
Apr 21, 2022 | 30.21 | 30.39 | 29.18 | 29.29 | 785,815 | -0.82(-2.72%) |
Apr 20, 2022 | 30.60 | 30.81 | 30.04 | 30.10 | 889,355 | -0.31(-1.03%) |
Apr 19, 2022 | 29.99 | 30.53 | 29.86 | 30.42 | 924,606 | +0.35(+1.17%) |
Apr 18, 2022 | 30.42 | 30.49 | 29.79 | 30.07 | 1,104,239 | -0.37(-1.20%) |
Apr 14, 2022 | 31.07 | 31.17 | 30.42 | 30.43 | 957,997 | -0.64(-2.06%) |
Apr 13, 2022 | 31.05 | 31.30 | 30.58 | 31.07 | 1,264,856 | +0.02(+0.05%) |
Apr 12, 2022 | 31.54 | 31.85 | 31.00 | 31.06 | 580,345 | -0.39(-1.24%) |
Apr 11, 2022 | 32.49 | 32.51 | 31.06 | 31.45 | 1,316,191 | -1.01(-3.12%) |
Apr 08, 2022 | 32.69 | 33.14 | 32.37 | 32.46 | 608,704 | -0.23(-0.69%) |
Apr 07, 2022 | 32.81 | 32.90 | 32.24 | 32.69 | 575,667 | +0.09(+0.29%) |
Apr 06, 2022 | 32.37 | 32.77 | 31.91 | 32.59 | 752,028 | -0.04(-0.12%) |
Apr 05, 2022 | 33.81 | 34.17 | 32.57 | 32.63 | 1,010,095 | -0.77(-2.31%) |
Apr 04, 2022 | 33.97 | 34.03 | 33.10 | 33.40 | 630,740 | -0.55(-1.61%) |
Apr 01, 2022 | 34.18 | 34.64 | 33.66 | 33.95 | 581,505 | -0.21(-0.62%) |
Mar 31, 2022 | 33.92 | 34.61 | 33.77 | 34.16 | 1,251,929 | +0.32(+0.95%) |
Mar 30, 2022 | 33.26 | 33.85 | 32.81 | 33.84 | 845,984 | +0.75(+2.26%) |
Mar 29, 2022 | 32.99 | 33.14 | 32.65 | 33.09 | 689,405 | +0.22(+0.66%) |
Mar 28, 2022 | 32.16 | 33.01 | 32.02 | 32.87 | 699,341 | +0.60(+1.86%) |
Mar 25, 2022 | 32.97 | 33.01 | 31.92 | 32.27 | 1,392,344 | -0.66(-2.01%) |
Mar 24, 2022 | 33.19 | 33.53 | 32.59 | 32.94 | 606,618 | -0.35(-1.05%) |
Mar 23, 2022 | 33.19 | 33.41 | 32.95 | 33.29 | 556,372 | -0.18(-0.54%) |
Mar 22, 2022 | 32.98 | 33.54 | 32.98 | 33.47 | 520,748 | +0.47(+1.42%) |
Mar 21, 2022 | 33.15 | 33.57 | 32.83 | 33.00 | 676,143 | -0.25(-0.75%) |
Mar 18, 2022 | 33.74 | 33.82 | 33.19 | 33.25 | 947,705 | -0.53(-1.57%) |
Mar 17, 2022 | 33.21 | 34.09 | 33.21 | 33.78 | 1,149,064 | +0.58(+1.76%) |
Mar 16, 2022 | 33.07 | 33.30 | 32.69 | 33.19 | 1,206,644 | +0.32(+0.97%) |
Mar 15, 2022 | 32.44 | 33.15 | 32.44 | 32.87 | 1,069,391 | +0.23(+0.72%) |
Mar 14, 2022 | 33.44 | 33.54 | 32.44 | 32.64 | 979,926 | -0.94(-2.79%) |
Mar 11, 2022 | 33.39 | 33.94 | 33.04 | 33.58 | 839,498 | +0.13(+0.40%) |
Mar 10, 2022 | 32.47 | 33.61 | 33.44 | 955,781 | +0.74(+2.27%) | |
Mar 09, 2022 | 32.11 | 32.86 | 31.77 | 32.70 | 1,269,013 | +1.05(+3.30%) |
Mar 08, 2022 | 30.91 | 31.84 | 30.69 | 31.66 | 1,333,168 | +0.72(+2.32%) |
Mar 07, 2022 | 30.33 | 31.42 | 30.26 | 30.94 | 1,510,137 | +0.75(+2.48%) |
Mar 04, 2022 | 29.48 | 30.27 | 29.39 | 30.19 | 995,455 | +0.74(+2.52%) |
Mar 03, 2022 | 29.41 | 29.70 | 28.79 | 29.45 | 893,114 | +0.16(+0.56%) |
Mar 02, 2022 | 29.00 | 29.45 | 28.72 | 29.29 | 870,059 | +0.28(+0.97%) |
Mar 01, 2022 | 29.17 | 29.50 | 28.68 | 29.00 | 864,927 | -0.14(-0.48%) |
Feb 28, 2022 | 28.05 | 29.19 | 27.76 | 29.15 | 1,207,285 | +1.34(+4.82%) |
Feb 25, 2022 | 27.32 | 27.83 | 27.19 | 27.80 | 879,139 | +0.89(+3.32%) |
Feb 24, 2022 | 25.02 | 26.95 | 25.02 | 26.91 | 1,306,116 | +1.04(+4.02%) |
Feb 23, 2022 | 26.41 | 26.62 | 25.80 | 25.87 | 737,428 | -0.41(-1.57%) |
Feb 22, 2022 | 26.18 | 26.59 | 26.09 | 26.28 | 829,847 | -0.27(-1.01%) |
Feb 18, 2022 | 26.55 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 26.73 | 26.94 | 26.54 | 26.68 | 786,754 | -0.11(-0.40%) |
Feb 16, 2022 | 26.88 | 26.98 | 26.57 | 26.79 | 666,334 | -0.15(-0.54%) |
Feb 15, 2022 | 26.71 | 27.01 | 26.25 | 26.93 | 890,637 | +0.54(+2.06%) |
Feb 14, 2022 | 26.40 | 26.81 | 26.15 | 26.39 | 828,433 | -0.06(-0.23%) |
Feb 11, 2022 | 26.71 | 27.23 | 26.26 | 26.45 | 775,729 | -0.19(-0.72%) |
Feb 10, 2022 | 26.67 | 27.27 | 26.57 | 26.64 | 1,361,444 | -0.43(-1.58%) |
Feb 09, 2022 | 26.42 | 27.09 | 26.28 | 27.07 | 893,254 | +0.99(+3.81%) |
Feb 08, 2022 | 25.78 | 26.24 | 25.76 | 26.08 | 1,166,900 | +0.24(+0.95%) |
Feb 07, 2022 | 25.54 | 26.00 | 25.33 | 25.83 | 1,186,882 | +0.50(+1.96%) |
Feb 04, 2022 | 24.86 | 25.63 | 24.37 | 25.34 | 3,212,823 | +0.54(+2.19%) |
Feb 03, 2022 | 25.36 | 24.69 | 24.79 | 1,927,103 | -0.92(-3.59%) | |
Feb 02, 2022 | 25.97 | 26.25 | 25.68 | 25.72 | 877,139 | -0.17(-0.65%) |
Feb 01, 2022 | 26.42 | 26.42 | 25.64 | 25.89 | 1,068,556 | -0.25(-0.96%) |
Jan 31, 2022 | 25.63 | 26.25 | 26.14 | 1,081,860 | +0.63(+2.46%) | |
Jan 28, 2022 | 24.58 | 25.66 | 24.56 | 25.51 | 1,462,035 | +0.79(+3.18%) |
Jan 27, 2022 | 25.21 | 25.28 | 24.48 | 24.73 | 1,843,817 | -0.21(-0.83%) |
Jan 26, 2022 | 24.73 | 25.58 | 24.50 | 24.93 | 1,148,186 | +0.54(+2.22%) |
Jan 25, 2022 | 24.84 | 25.07 | 24.18 | 24.39 | 957,613 | -0.74(-2.95%) |
Jan 24, 2022 | 24.43 | 25.18 | 23.76 | 25.13 | 1,604,050 | +0.30(+1.20%) |
Jan 21, 2022 | 25.38 | 25.38 | 24.64 | 24.83 | 1,473,945 | -0.66(-2.61%) |
Jan 20, 2022 | 25.57 | 26.31 | 25.48 | 25.50 | 1,312,278 | -0.03(-0.12%) |
Jan 19, 2022 | 25.40 | 25.87 | 25.08 | 25.53 | 1,334,312 | +0.21(+0.85%) |
Jan 18, 2022 | 25.40 | 25.91 | 25.21 | 25.31 | 1,012,450 | -0.12(-0.48%) |
Jan 14, 2022 | 25.44 | 0 | -0.70(-2.69%) | |||
Jan 13, 2022 | 26.38 | 26.70 | 26.09 | 26.14 | 870,813 | -0.19(-0.73%) |
Jan 12, 2022 | 27.25 | 27.25 | 26.31 | 26.33 | 870,559 | -0.66(-2.43%) |
Jan 11, 2022 | 26.40 | 27.25 | 26.40 | 26.99 | 1,000,535 | +0.73(+2.76%) |
Jan 10, 2022 | 26.53 | 26.53 | 25.63 | 26.26 | 1,543,765 | -0.27(-1.01%) |
Jan 07, 2022 | 26.03 | 26.77 | 26.03 | 26.53 | 1,509,140 | +0.46(+1.76%) |
Jan 06, 2022 | 26.56 | 26.76 | 26.02 | 26.07 | 2,069,614 | -0.69(-2.57%) |
Jan 05, 2022 | 27.42 | 27.45 | 26.70 | 26.76 | 653,801 | -0.76(-2.78%) |
Jan 04, 2022 | 28.14 | 28.18 | 27.27 | 27.52 | 845,000 | -0.48(-1.72%) |
Jan 03, 2022 | 28.43 | 28.56 | 27.70 | 28.00 | 929,254 | -0.13(-0.46%) |
Dec 31, 2021 | 27.48 | 28.22 | 27.36 | 28.13 | 766,200 | +0.66(+2.39%) |
Dec 30, 2021 | 27.05 | 27.74 | 27.05 | 27.48 | 533,127 | +0.30(+1.10%) |
Dec 29, 2021 | 27.86 | 28.03 | 26.83 | 27.18 | 728,477 | -0.66(-2.39%) |
Dec 28, 2021 | 27.81 | 28.16 | 27.63 | 27.84 | 519,127 | -0.17(-0.60%) |
Dec 27, 2021 | 28.00 | 28.18 | 27.40 | 28.01 | 647,767 | +0.02(+0.05%) |
Dec 23, 2021 | 27.38 | 28.11 | 27.27 | 27.99 | 1,148,998 | +0.47(+1.72%) |
Dec 22, 2021 | 27.38 | 27.60 | 26.94 | 27.52 | 765,306 | +0.13(+0.47%) |
Dec 21, 2021 | 27.12 | 27.60 | 27.05 | 27.39 | 1,046,997 | +0.28(+1.01%) |
Dec 20, 2021 | 27.50 | 27.69 | 27.00 | 27.12 | 1,085,487 | -0.68(-2.45%) |
Dec 17, 2021 | 26.84 | 28.07 | 26.64 | 27.80 | 2,147,825 | +0.90(+3.35%) |
Dec 16, 2021 | 26.39 | 27.12 | 26.23 | 26.89 | 1,375,121 | +0.75(+2.86%) |
Dec 15, 2021 | 25.95 | 26.15 | 25.65 | 26.15 | 1,025,624 | +0.33(+1.27%) |
Dec 14, 2021 | 25.83 | 26.44 | 25.63 | 25.82 | 1,315,359 | -0.18(-0.68%) |
Dec 13, 2021 | 25.75 | 26.05 | 25.55 | 25.99 | 893,616 | +0.21(+0.80%) |
Dec 10, 2021 | 26.44 | 26.57 | 25.65 | 25.79 | 1,237,367 | -0.60(-2.26%) |
Dec 09, 2021 | 27.02 | 27.18 | 26.15 | 26.38 | 1,805,556 | -0.28(-1.03%) |
Dec 08, 2021 | 27.49 | 27.55 | 26.64 | 26.66 | 857,840 | -0.69(-2.51%) |
Dec 07, 2021 | 27.14 | 27.57 | 26.92 | 27.35 | 1,186,182 | +0.57(+2.14%) |
Dec 06, 2021 | 26.40 | 27.07 | 26.07 | 26.77 | 1,238,871 | +0.37(+1.42%) |
Dec 03, 2021 | 27.23 | 27.30 | 26.25 | 26.40 | 1,415,470 | -0.89(-3.27%) |
Dec 02, 2021 | 27.57 | 27.85 | 27.21 | 27.29 | 1,087,303 | -0.40(-1.46%) |
Dec 01, 2021 | 28.62 | 28.77 | 27.60 | 27.70 | 1,131,228 | -0.59(-2.08%) |
Nov 30, 2021 | 28.43 | 28.61 | 28.27 | 28.28 | 1,346,964 | -0.29(-1.02%) |
Nov 29, 2021 | 28.19 | 28.64 | 28.05 | 28.57 | 1,027,786 | +1.09(+3.95%) |
Nov 26, 2021 | 27.56 | 27.62 | 27.00 | 27.49 | 658,101 | -0.33(-1.19%) |
Nov 24, 2021 | 27.91 | 28.23 | 27.45 | 27.82 | 1,129,792 | -0.12(-0.43%) |
Nov 23, 2021 | 28.61 | 28.74 | 27.94 | 27.94 | 1,144,122 | -0.91(-3.14%) |
Nov 22, 2021 | 29.32 | 29.41 | 28.57 | 28.84 | 779,421 | -0.28(-0.98%) |
Nov 19, 2021 | 28.96 | 29.54 | 28.96 | 29.13 | 669,423 | +0.01(+0.03%) |
Nov 18, 2021 | 30.01 | 29.17 | 28.96 | 29.12 | 885,102 | -0.83(-2.78%) |
Nov 17, 2021 | 29.83 | 30.31 | 29.79 | 29.95 | 404,889 | +0.02(+0.05%) |
Nov 16, 2021 | 29.77 | 30.06 | 29.47 | 29.94 | 539,989 | +0.22(+0.76%) |
Nov 15, 2021 | 29.98 | 30.03 | 29.59 | 29.71 | 523,375 | -0.17(-0.58%) |
Nov 12, 2021 | 29.98 | 30.14 | 29.88 | 29.89 | 661,453 | -0.13(-0.42%) |
Nov 11, 2021 | 30.22 | 30.40 | 29.95 | 30.01 | 942,984 | -0.22(-0.72%) |
Nov 10, 2021 | 30.19 | 30.29 | 30.23 | 843,467 | +0.01(+0.02%) | |
Nov 09, 2021 | 30.33 | 30.58 | 29.94 | 30.22 | 733,056 | -0.10(-0.35%) |
Nov 08, 2021 | 31.36 | 31.46 | 30.22 | 30.33 | 798,624 | -0.70(-2.27%) |
Nov 05, 2021 | 31.66 | 31.69 | 30.73 | 31.03 | 731,780 | -0.38(-1.22%) |
Nov 04, 2021 | 31.48 | 31.51 | 31.13 | 31.42 | 556,595 | -0.07(-0.24%) |
Nov 03, 2021 | 31.87 | 31.87 | 31.20 | 31.49 | 767,801 | -0.15(-0.47%) |
Nov 02, 2021 | 31.85 | 31.93 | 31.27 | 31.64 | 685,813 | -0.27(-0.85%) |
Nov 01, 2021 | 31.06 | 31.93 | 31.40 | 31.91 | 708,052 | +0.88(+2.83%) |
Oct 29, 2021 | 31.23 | 31.66 | 30.90 | 31.03 | 676,933 | -0.61(-1.92%) |
Oct 28, 2021 | 30.39 | 31.96 | 30.28 | 31.64 | 749,598 | +1.39(+4.58%) |
Oct 27, 2021 | 30.01 | 30.45 | 29.77 | 30.25 | 725,993 | +0.28(+0.95%) |
Oct 26, 2021 | 30.10 | 29.97 | 417,037 | +0.02(+0.08%) | ||
Oct 25, 2021 | 29.53 | 29.95 | 29.29 | 29.95 | 753,158 | +0.49(+1.68%) |
Oct 22, 2021 | 29.89 | 29.92 | 29.18 | 29.45 | 528,353 | -0.46(-1.55%) |
Oct 21, 2021 | 30.16 | 30.25 | 29.77 | 29.92 | 427,850 | -0.33(-1.09%) |
Oct 20, 2021 | 30.35 | 30.75 | 30.17 | 30.25 | 491,740 | +0.06(+0.20%) |
Oct 19, 2021 | 29.90 | 30.52 | 29.59 | 30.19 | 773,304 | +0.49(+1.67%) |
Oct 18, 2021 | 29.74 | 29.98 | 29.49 | 29.69 | 608,136 | -0.34(-1.15%) |
Oct 15, 2021 | 30.15 | 30.15 | 29.65 | 30.04 | 775,163 | +0.08(+0.28%) |
Oct 14, 2021 | 30.59 | 30.75 | 29.89 | 29.95 | 519,164 | -0.46(-1.53%) |
Oct 13, 2021 | 30.01 | 30.45 | 29.85 | 30.42 | 660,470 | +0.74(+2.50%) |
Oct 12, 2021 | 28.86 | 30.02 | 28.75 | 29.68 | 1,335,607 | +1.09(+3.83%) |
Oct 11, 2021 | 28.80 | 29.49 | 28.48 | 28.58 | 1,108,693 | +0.04(+0.16%) |
Oct 08, 2021 | 28.30 | 28.79 | 28.22 | 28.54 | 2,231,391 | +0.25(+0.90%) |
Oct 07, 2021 | 28.34 | 28.78 | 28.21 | 28.28 | 679,096 | +0.10(+0.35%) |
Oct 06, 2021 | 28.07 | 28.31 | 27.79 | 28.19 | 670,113 | -0.17(-0.61%) |
Oct 05, 2021 | 28.40 | 28.61 | 28.15 | 28.36 | 698,526 | -0.11(-0.39%) |
Oct 04, 2021 | 28.97 | 28.97 | 28.33 | 28.47 | 1,067,536 | -0.65(-2.24%) |
Oct 01, 2021 | 29.26 | 29.35 | 28.85 | 29.12 | 552,862 | +0.04(+0.13%) |
Sep 30, 2021 | 29.24 | 29.60 | 28.82 | 29.08 | 588,504 | +0.02(+0.08%) |
Sep 29, 2021 | 29.11 | 29.21 | 28.82 | 29.06 | 485,204 | +0.02(+0.08%) |
Sep 28, 2021 | 29.88 | 29.89 | 28.93 | 29.04 | 636,165 | -0.99(-3.29%) |
Sep 27, 2021 | 29.98 | 30.23 | 29.38 | 30.03 | 563,728 | +0.00(+0.00%) |
Sep 24, 2021 | 30.36 | 30.60 | 29.97 | 30.03 | 628,143 | -0.59(-1.93%) |
Sep 23, 2021 | 31.36 | 31.42 | 30.60 | 30.62 | 586,436 | -0.51(-1.64%) |
Sep 22, 2021 | 30.62 | 31.60 | 30.41 | 31.13 | 706,040 | +0.67(+2.21%) |
Sep 21, 2021 | 30.36 | 30.75 | 30.06 | 30.46 | 468,869 | +0.28(+0.94%) |
Sep 20, 2021 | 30.73 | 30.83 | 29.84 | 30.17 | 613,775 | -1.08(-3.45%) |
Sep 17, 2021 | 31.41 | 31.41 | 30.88 | 31.25 | 672,538 | -0.01(-0.05%) |
Sep 16, 2021 | 31.23 | 31.32 | 30.97 | 31.27 | 315,070 | -0.07(-0.24%) |
Sep 15, 2021 | 31.66 | 31.66 | 31.04 | 31.34 | 360,658 | -0.37(-1.18%) |
Sep 14, 2021 | 31.60 | 31.93 | 31.50 | 31.72 | 282,417 | +0.07(+0.21%) |
Sep 13, 2021 | 32.44 | 32.46 | 31.40 | 31.65 | 404,477 | -0.49(-1.54%) |
Sep 10, 2021 | 32.85 | 33.15 | 32.10 | 32.14 | 264,651 | -0.77(-2.35%) |
Sep 09, 2021 | 33.18 | 33.62 | 32.91 | 32.91 | 360,416 | -0.25(-0.77%) |
Sep 08, 2021 | 32.97 | 33.51 | 32.84 | 33.17 | 417,059 | +0.15(+0.45%) |
Sep 07, 2021 | 33.09 | 33.23 | 32.74 | 33.02 | 423,470 | -0.19(-0.56%) |
Sep 03, 2021 | 33.76 | 33.99 | 33.13 | 33.21 | 264,409 | -0.59(-1.75%) |
Sep 02, 2021 | 33.30 | 34.05 | 33.20 | 33.80 | 448,659 | +0.58(+1.74%) |
Sep 01, 2021 | 32.97 | 33.41 | 32.89 | 33.22 | 278,588 | +0.39(+1.19%) |
Aug 31, 2021 | 33.25 | 33.28 | 32.64 | 32.83 | 360,016 | -0.34(-1.04%) |
Aug 30, 2021 | 32.79 | 33.47 | 32.68 | 33.18 | 404,956 | +0.78(+2.42%) |
Aug 27, 2021 | 32.95 | 33.00 | 32.36 | 32.39 | 490,655 | -0.54(-1.64%) |
Aug 26, 2021 | 32.85 | 33.12 | 32.71 | 32.93 | 315,538 | -0.07(-0.20%) |
Aug 25, 2021 | 33.06 | 33.12 | 32.64 | 33.00 | 486,088 | +0.09(+0.27%) |
Aug 24, 2021 | 32.46 | 32.99 | 32.29 | 32.91 | 762,661 | +0.54(+1.66%) |
Aug 23, 2021 | 32.02 | 32.44 | 31.79 | 32.37 | 542,824 | +0.62(+1.95%) |
Aug 20, 2021 | 30.50 | 31.81 | 30.34 | 31.75 | 635,976 | +1.25(+4.11%) |
Aug 19, 2021 | 30.02 | 30.53 | 29.82 | 30.50 | 504,086 | +0.22(+0.73%) |
Aug 18, 2021 | 30.58 | 30.58 | 29.91 | 30.27 | 286,366 | +0.01(+0.02%) |
Aug 17, 2021 | 30.36 | 30.67 | 30.07 | 30.27 | 606,118 | -0.44(-1.44%) |
Aug 16, 2021 | 30.38 | 30.88 | 30.22 | 30.71 | 445,144 | +0.24(+0.80%) |
Aug 13, 2021 | 30.91 | 31.03 | 30.35 | 30.47 | 448,526 | -0.66(-2.13%) |
Aug 12, 2021 | 31.43 | 31.43 | 30.84 | 31.13 | 622,530 | -0.21(-0.66%) |
Aug 11, 2021 | 31.42 | 31.71 | 31.06 | 31.34 | 644,601 | +0.30(+0.95%) |
Aug 10, 2021 | 30.78 | 31.10 | 30.74 | 31.04 | 521,872 | +0.22(+0.72%) |
Aug 09, 2021 | 30.61 | 31.04 | 30.46 | 30.82 | 459,113 | -0.03(-0.10%) |
Aug 06, 2021 | 31.60 | 31.60 | 30.81 | 30.85 | 632,481 | -1.03(-3.22%) |
Aug 05, 2021 | 31.14 | 31.88 | 31.12 | 31.88 | 866,807 | +0.80(+2.59%) |
Aug 04, 2021 | 30.81 | 31.17 | 30.69 | 31.07 | 479,409 | +0.16(+0.53%) |
Aug 03, 2021 | 31.09 | 31.60 | 30.75 | 30.91 | 713,970 | -0.13(-0.40%) |