Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.50 | 34.70 | 33.42 | 33.99 | 734,851 | -0.23(-0.67%) |
Jul 28, 2022 | 34.09 | 35.19 | 32.85 | 34.22 | 1,400,498 | +0.52(+1.54%) |
Jul 27, 2022 | 33.82 | 33.84 | 33.04 | 33.70 | 634,136 | +0.17(+0.51%) |
Jul 26, 2022 | 33.53 | 34.10 | 33.32 | 33.53 | 634,611 | +0.04(+0.12%) |
Jul 25, 2022 | 33.23 | 33.83 | 33.00 | 33.49 | 636,557 | +0.51(+1.55%) |
Jul 22, 2022 | 33.84 | 34.16 | 32.72 | 32.98 | 631,738 | -0.79(-2.34%) |
Jul 21, 2022 | 32.45 | 34.31 | 32.30 | 33.77 | 1,120,193 | +1.32(+4.07%) |
Jul 20, 2022 | 32.51 | 33.02 | 31.93 | 32.45 | 397,673 | -0.06(-0.18%) |
Jul 19, 2022 | 31.80 | 32.54 | 31.32 | 32.51 | 604,378 | +1.01(+3.21%) |
Jul 18, 2022 | 32.29 | 33.15 | 31.31 | 31.50 | 575,773 | -0.60(-1.87%) |
Jul 15, 2022 | 32.09 | 32.84 | 30.55 | 32.10 | 931,625 | +0.50(+1.58%) |
Jul 14, 2022 | 30.00 | 32.09 | 29.78 | 31.60 | 1,089,505 | +1.11(+3.64%) |
Jul 13, 2022 | 28.86 | 30.51 | 28.63 | 30.49 | 995,322 | +1.12(+3.81%) |
Jul 12, 2022 | 31.31 | 32.14 | 29.27 | 29.37 | 1,416,147 | -2.16(-6.85%) |
Jul 11, 2022 | 33.36 | 33.82 | 31.43 | 31.53 | 1,336,808 | -1.94(-5.80%) |
Jul 08, 2022 | 33.36 | 34.73 | 33.19 | 33.47 | 1,109,116 | +0.06(+0.18%) |
Jul 07, 2022 | 34.45 | 35.07 | 33.31 | 33.41 | 1,535,063 | -0.21(-0.62%) |
Jul 06, 2022 | 32.18 | 34.42 | 32.18 | 33.62 | 2,504,051 | +1.46(+4.54%) |
Jul 05, 2022 | 30.75 | 32.16 | 30.67 | 32.16 | 652,286 | +1.04(+3.34%) |
Jul 01, 2022 | 30.71 | 31.36 | 30.31 | 31.12 | 403,407 | +0.41(+1.34%) |
Jun 30, 2022 | 30.34 | 31.14 | 30.08 | 30.71 | 1,046,381 | -0.29(-0.94%) |
Jun 29, 2022 | 31.13 | 31.44 | 28.40 | 31.00 | 1,624,222 | +0.06(+0.19%) |
Jun 28, 2022 | 32.08 | 32.44 | 30.64 | 30.94 | 592,773 | -0.87(-2.73%) |
Jun 27, 2022 | 31.88 | 32.45 | 31.34 | 31.81 | 563,585 | +0.21(+0.66%) |
Jun 24, 2022 | 30.90 | 31.60 | 30.35 | 31.60 | 2,245,779 | +1.10(+3.61%) |
Jun 23, 2022 | 30.56 | 31.10 | 30.12 | 30.50 | 1,016,512 | +0.35(+1.16%) |
Jun 22, 2022 | 28.94 | 30.48 | 28.94 | 30.15 | 802,996 | +0.59(+2.00%) |
Jun 21, 2022 | 28.28 | 30.25 | 28.17 | 29.56 | 970,704 | +2.30(+8.44%) |
Jun 17, 2022 | 26.83 | 27.65 | 26.79 | 27.26 | 944,927 | +0.55(+2.06%) |
Jun 16, 2022 | 27.02 | 27.30 | 26.20 | 26.71 | 461,694 | -0.87(-3.15%) |
Jun 15, 2022 | 27.70 | 27.96 | 26.90 | 27.58 | 462,451 | +0.22(+0.80%) |
Jun 14, 2022 | 26.95 | 27.47 | 26.20 | 27.36 | 530,842 | +0.46(+1.71%) |
Jun 13, 2022 | 27.07 | 27.35 | 26.65 | 26.90 | 581,503 | -1.15(-4.10%) |
Jun 10, 2022 | 28.32 | 28.74 | 27.67 | 28.05 | 519,115 | -0.71(-2.47%) |
Jun 09, 2022 | 29.24 | 29.34 | 27.95 | 28.76 | 706,526 | -0.96(-3.23%) |
Jun 08, 2022 | 30.02 | 32.30 | 29.65 | 29.72 | 914,356 | -0.49(-1.62%) |
Jun 07, 2022 | 30.31 | 30.47 | 29.47 | 30.21 | 531,576 | -0.17(-0.56%) |
Jun 06, 2022 | 30.41 | 30.66 | 29.36 | 30.38 | 677,615 | +0.40(+1.33%) |
Jun 03, 2022 | 30.44 | 30.79 | 29.66 | 29.98 | 424,273 | -0.59(-1.93%) |
Jun 02, 2022 | 28.88 | 31.09 | 28.70 | 30.57 | 987,888 | +2.01(+7.04%) |
Jun 01, 2022 | 28.39 | 28.90 | 27.90 | 28.56 | 912,113 | +0.43(+1.53%) |
May 31, 2022 | 29.31 | 30.68 | 27.24 | 28.13 | 1,345,365 | -1.26(-4.29%) |
May 27, 2022 | 28.72 | 29.40 | 28.25 | 29.39 | 913,690 | +0.98(+3.45%) |
May 26, 2022 | 29.00 | 29.02 | 28.30 | 28.41 | 592,299 | -0.37(-1.29%) |
May 25, 2022 | 28.24 | 29.36 | 28.24 | 28.78 | 419,288 | +0.16(+0.56%) |
May 24, 2022 | 29.32 | 29.63 | 28.03 | 28.62 | 445,337 | -0.81(-2.75%) |
May 23, 2022 | 30.09 | 30.20 | 28.77 | 29.43 | 939,196 | +0.00(+0.00%) |
May 20, 2022 | 29.31 | 29.85 | 28.43 | 29.43 | 786,376 | +0.47(+1.62%) |
May 19, 2022 | 28.93 | 29.64 | 28.41 | 28.96 | 610,762 | -0.38(-1.30%) |
May 18, 2022 | 29.75 | 29.77 | 28.95 | 29.34 | 895,535 | -0.71(-2.36%) |
May 17, 2022 | 29.06 | 30.10 | 28.45 | 30.05 | 464,467 | +1.31(+4.56%) |
May 16, 2022 | 27.90 | 29.13 | 27.75 | 28.74 | 544,544 | +0.77(+2.75%) |
May 13, 2022 | 27.35 | 28.29 | 27.25 | 27.97 | 639,042 | +1.09(+4.06%) |
May 12, 2022 | 25.77 | 26.92 | 25.35 | 26.88 | 586,200 | +0.87(+3.34%) |
May 11, 2022 | 25.93 | 27.47 | 25.63 | 26.01 | 610,007 | +0.11(+0.42%) |
May 10, 2022 | 26.83 | 27.13 | 25.01 | 25.90 | 815,297 | -0.48(-1.82%) |
May 09, 2022 | 28.52 | 29.15 | 26.33 | 26.38 | 863,025 | -2.15(-7.54%) |
May 06, 2022 | 28.89 | 29.95 | 27.61 | 28.53 | 964,311 | -0.56(-1.93%) |
May 05, 2022 | 30.45 | 31.47 | 28.67 | 29.09 | 1,401,200 | -0.21(-0.72%) |
May 04, 2022 | 28.74 | 29.61 | 27.83 | 29.30 | 684,859 | +0.48(+1.67%) |
May 03, 2022 | 28.56 | 29.61 | 28.55 | 28.82 | 559,534 | +0.16(+0.56%) |
May 02, 2022 | 27.55 | 28.74 | 27.32 | 28.66 | 729,254 | +1.14(+4.14%) |
Apr 29, 2022 | 27.86 | 28.74 | 27.43 | 27.52 | 675,512 | -0.64(-2.27%) |
Apr 28, 2022 | 27.53 | 28.38 | 27.04 | 28.16 | 781,077 | +1.13(+4.18%) |
Apr 27, 2022 | 27.35 | 27.82 | 26.92 | 27.03 | 611,849 | -0.35(-1.28%) |
Apr 26, 2022 | 28.53 | 28.64 | 27.38 | 27.38 | 567,242 | -1.30(-4.53%) |
Apr 25, 2022 | 27.92 | 28.86 | 27.92 | 28.68 | 753,024 | +0.66(+2.36%) |
Apr 22, 2022 | 29.10 | 29.25 | 27.47 | 28.02 | 657,472 | -1.13(-3.88%) |
Apr 21, 2022 | 30.70 | 31.00 | 29.01 | 29.15 | 616,565 | -1.24(-4.08%) |
Apr 20, 2022 | 30.58 | 31.48 | 30.26 | 30.39 | 576,580 | +0.16(+0.53%) |
Apr 19, 2022 | 30.39 | 30.94 | 30.08 | 30.23 | 584,406 | +0.00(+0.00%) |
Apr 18, 2022 | 30.00 | 30.90 | 29.85 | 30.23 | 768,179 | -0.10(-0.33%) |
Apr 14, 2022 | 31.19 | 31.20 | 30.30 | 30.33 | 519,423 | -0.67(-2.16%) |
Apr 13, 2022 | 29.79 | 31.35 | 29.79 | 31.00 | 787,752 | +1.04(+3.47%) |
Apr 12, 2022 | 29.41 | 30.31 | 29.31 | 29.96 | 695,000 | +1.03(+3.56%) |
Apr 11, 2022 | 29.79 | 29.86 | 28.91 | 28.93 | 559,813 | -1.16(-3.86%) |
Apr 08, 2022 | 29.79 | 30.47 | 29.78 | 30.09 | 518,422 | +0.13(+0.43%) |
Apr 07, 2022 | 30.15 | 30.70 | 29.86 | 29.96 | 637,031 | -0.31(-1.02%) |
Apr 06, 2022 | 30.16 | 30.78 | 29.68 | 30.27 | 859,224 | -0.31(-1.01%) |
Apr 05, 2022 | 31.46 | 31.81 | 30.55 | 30.58 | 729,299 | -0.80(-2.55%) |
Apr 04, 2022 | 32.25 | 32.42 | 31.31 | 31.38 | 464,998 | -0.88(-2.73%) |
Apr 01, 2022 | 32.13 | 32.98 | 31.77 | 32.26 | 1,079,079 | -0.04(-0.12%) |
Mar 31, 2022 | 31.50 | 32.80 | 31.50 | 32.30 | 1,657,422 | +0.92(+2.93%) |
Mar 30, 2022 | 32.27 | 33.14 | 31.25 | 31.38 | 850,818 | -0.41(-1.29%) |
Mar 29, 2022 | 31.77 | 31.87 | 30.73 | 31.79 | 961,424 | +0.61(+1.96%) |
Mar 28, 2022 | 30.87 | 31.32 | 30.66 | 31.18 | 461,606 | +0.31(+1.00%) |
Mar 25, 2022 | 32.11 | 32.58 | 30.04 | 30.87 | 776,074 | -0.44(-1.41%) |
Mar 24, 2022 | 31.24 | 32.20 | 31.24 | 31.31 | 527,978 | +0.18(+0.58%) |
Mar 23, 2022 | 31.50 | 31.89 | 30.93 | 31.13 | 551,578 | -0.77(-2.41%) |
Mar 22, 2022 | 31.27 | 32.25 | 30.79 | 31.90 | 576,954 | +0.54(+1.72%) |
Mar 21, 2022 | 30.85 | 31.50 | 30.67 | 31.36 | 410,644 | +0.56(+1.82%) |
Mar 18, 2022 | 31.13 | 31.74 | 30.18 | 30.80 | 1,038,509 | -0.23(-0.74%) |
Mar 17, 2022 | 29.88 | 31.51 | 29.88 | 31.03 | 974,879 | +1.19(+3.99%) |
Mar 16, 2022 | 29.21 | 29.87 | 28.65 | 29.84 | 661,233 | +0.87(+3.00%) |
Mar 15, 2022 | 28.00 | 29.28 | 27.70 | 28.97 | 716,444 | +1.13(+4.06%) |
Mar 14, 2022 | 28.95 | 29.64 | 27.55 | 27.84 | 436,903 | -1.04(-3.60%) |
Mar 11, 2022 | 29.83 | 29.89 | 28.68 | 28.88 | 345,261 | -0.94(-3.15%) |
Mar 10, 2022 | 29.32 | 29.88 | 28.98 | 29.82 | 518,134 | -0.07(-0.23%) |
Mar 09, 2022 | 28.71 | 30.02 | 28.27 | 29.89 | 543,975 | +1.34(+4.69%) |
Mar 08, 2022 | 28.33 | 29.19 | 27.85 | 28.55 | 687,746 | +0.04(+0.14%) |
Mar 07, 2022 | 29.10 | 29.17 | 28.01 | 28.51 | 863,911 | +0.98(+3.56%) |
Mar 04, 2022 | 27.33 | 28.09 | 27.21 | 27.53 | 858,136 | +0.17(+0.62%) |
Mar 03, 2022 | 27.78 | 27.78 | 27.00 | 27.36 | 407,040 | -0.18(-0.65%) |
Mar 02, 2022 | 27.61 | 28.22 | 27.09 | 27.54 | 550,594 | +0.14(+0.51%) |
Mar 01, 2022 | 26.71 | 28.09 | 26.54 | 27.40 | 952,069 | +0.75(+2.81%) |
Feb 28, 2022 | 25.35 | 26.81 | 25.35 | 26.65 | 1,058,734 | +1.23(+4.84%) |
Feb 25, 2022 | 26.01 | 26.05 | 24.99 | 25.42 | 1,154,379 | -0.66(-2.53%) |
Feb 24, 2022 | 24.37 | 27.03 | 24.00 | 26.08 | 3,337,292 | +3.87(+17.42%) |
Feb 23, 2022 | 23.10 | 23.12 | 22.13 | 22.21 | 719,045 | -0.69(-3.01%) |
Feb 22, 2022 | 23.05 | 23.45 | 22.78 | 22.90 | 511,259 | -0.42(-1.80%) |
Feb 18, 2022 | 23.32 | 0 | -0.17(-0.72%) | |||
Feb 17, 2022 | 24.25 | 24.56 | 23.36 | 23.49 | 310,574 | -1.04(-4.24%) |
Feb 16, 2022 | 24.26 | 24.76 | 23.67 | 24.53 | 325,981 | +0.07(+0.29%) |
Feb 15, 2022 | 23.63 | 24.55 | 23.63 | 24.46 | 354,412 | +1.14(+4.89%) |
Feb 14, 2022 | 24.02 | 24.23 | 23.15 | 23.32 | 404,572 | -0.67(-2.79%) |
Feb 11, 2022 | 24.61 | 24.82 | 23.76 | 23.99 | 382,951 | -0.59(-2.40%) |
Feb 10, 2022 | 24.00 | 25.86 | 24.00 | 24.58 | 706,537 | +0.08(+0.33%) |
Feb 09, 2022 | 24.06 | 24.80 | 23.97 | 24.50 | 799,795 | +0.72(+3.03%) |
Feb 08, 2022 | 22.65 | 23.78 | 22.51 | 23.78 | 418,707 | +0.90(+3.93%) |
Feb 07, 2022 | 23.08 | 23.57 | 22.62 | 22.88 | 342,204 | -0.33(-1.42%) |
Feb 04, 2022 | 22.46 | 23.55 | 22.20 | 23.21 | 519,562 | +0.63(+2.79%) |
Feb 03, 2022 | 22.83 | 22.35 | 22.58 | 504,637 | -0.98(-4.16%) | |
Feb 02, 2022 | 24.00 | 24.18 | 23.52 | 23.56 | 535,047 | -0.57(-2.36%) |
Feb 01, 2022 | 23.76 | 24.24 | 22.91 | 24.13 | 623,777 | +0.42(+1.77%) |
Jan 31, 2022 | 23.28 | 23.71 | 410,853 | +0.43(+1.85%) | ||
Jan 28, 2022 | 22.30 | 23.28 | 22.11 | 23.28 | 555,021 | +1.01(+4.54%) |
Jan 27, 2022 | 23.05 | 23.27 | 22.09 | 22.27 | 438,302 | -0.54(-2.37%) |
Jan 26, 2022 | 23.27 | 23.74 | 22.37 | 22.81 | 548,420 | -0.13(-0.57%) |
Jan 25, 2022 | 23.03 | 23.40 | 22.69 | 22.94 | 320,012 | -0.56(-2.38%) |
Jan 24, 2022 | 21.76 | 23.63 | 21.40 | 23.50 | 682,737 | +1.36(+6.14%) |
Jan 21, 2022 | 22.68 | 23.00 | 22.07 | 22.14 | 547,842 | -0.62(-2.72%) |
Jan 20, 2022 | 23.60 | 23.82 | 22.70 | 22.76 | 889,620 | -0.77(-3.27%) |
Jan 19, 2022 | 23.95 | 24.09 | 23.07 | 23.53 | 935,402 | -0.39(-1.63%) |
Jan 18, 2022 | 25.00 | 25.09 | 23.91 | 23.92 | 701,403 | -1.44(-5.68%) |
Jan 14, 2022 | 25.36 | 0 | -0.81(-3.10%) | |||
Jan 13, 2022 | 24.52 | 26.54 | 23.98 | 26.17 | 957,108 | +1.66(+6.77%) |
Jan 12, 2022 | 23.63 | 24.92 | 23.56 | 24.51 | 657,687 | +0.81(+3.42%) |
Jan 11, 2022 | 22.51 | 24.16 | 22.36 | 23.70 | 975,841 | +1.19(+5.29%) |
Jan 10, 2022 | 22.66 | 22.89 | 21.74 | 22.51 | 641,400 | -0.55(-2.39%) |
Jan 07, 2022 | 23.94 | 24.11 | 22.92 | 23.06 | 707,354 | -1.01(-4.20%) |
Jan 06, 2022 | 25.15 | 25.15 | 23.87 | 24.07 | 846,877 | -1.09(-4.33%) |
Jan 05, 2022 | 27.13 | 27.19 | 25.15 | 25.16 | 422,998 | -2.03(-7.47%) |
Jan 04, 2022 | 27.93 | 27.93 | 26.28 | 27.19 | 345,173 | -0.77(-2.75%) |
Jan 03, 2022 | 27.89 | 28.10 | 27.37 | 27.96 | 291,085 | +0.29(+1.05%) |
Dec 31, 2021 | 27.60 | 27.88 | 27.31 | 27.67 | 465,287 | +0.00(+0.00%) |
Dec 30, 2021 | 26.98 | 28.18 | 26.60 | 27.67 | 245,924 | +0.61(+2.25%) |
Dec 29, 2021 | 27.32 | 27.34 | 26.80 | 27.06 | 276,677 | -0.15(-0.55%) |
Dec 28, 2021 | 26.90 | 27.35 | 26.63 | 27.21 | 251,413 | +0.30(+1.11%) |
Dec 27, 2021 | 26.55 | 26.98 | 26.46 | 26.91 | 312,642 | -0.07(-0.26%) |
Dec 23, 2021 | 27.19 | 27.26 | 26.52 | 26.98 | 184,073 | +0.06(+0.22%) |
Dec 22, 2021 | 26.16 | 26.92 | 26.08 | 26.92 | 355,814 | +0.84(+3.22%) |
Dec 21, 2021 | 26.39 | 26.51 | 25.72 | 26.08 | 481,566 | +0.07(+0.27%) |
Dec 20, 2021 | 26.02 | 26.41 | 25.47 | 26.01 | 502,524 | -0.53(-2.00%) |
Dec 17, 2021 | 26.70 | 27.13 | 26.05 | 26.54 | 989,892 | -0.16(-0.60%) |
Dec 16, 2021 | 27.01 | 27.75 | 26.57 | 26.70 | 616,926 | -0.12(-0.45%) |
Dec 15, 2021 | 26.56 | 26.97 | 26.07 | 26.82 | 436,829 | +0.34(+1.28%) |
Dec 14, 2021 | 26.30 | 27.08 | 25.98 | 26.48 | 371,211 | +0.04(+0.15%) |
Dec 13, 2021 | 26.70 | 27.17 | 26.42 | 26.44 | 424,662 | -0.54(-2.00%) |
Dec 10, 2021 | 27.74 | 28.29 | 26.93 | 26.98 | 300,551 | -0.59(-2.14%) |
Dec 09, 2021 | 28.60 | 28.93 | 27.52 | 27.57 | 404,146 | -1.48(-5.09%) |
Dec 08, 2021 | 28.35 | 29.73 | 28.04 | 29.05 | 479,613 | +0.54(+1.89%) |
Dec 07, 2021 | 27.80 | 28.98 | 27.62 | 28.51 | 588,514 | +1.02(+3.71%) |
Dec 06, 2021 | 26.68 | 27.83 | 26.00 | 27.49 | 786,425 | +1.18(+4.48%) |
Dec 03, 2021 | 26.67 | 26.70 | 25.75 | 26.31 | 606,479 | -0.31(-1.16%) |
Dec 02, 2021 | 25.50 | 26.68 | 25.22 | 26.62 | 691,708 | +1.26(+4.97%) |
Dec 01, 2021 | 26.45 | 26.59 | 25.36 | 25.36 | 584,083 | -0.64(-2.46%) |
Nov 30, 2021 | 26.00 | 26.30 | 25.04 | 26.00 | 501,342 | -0.06(-0.23%) |
Nov 29, 2021 | 26.65 | 26.91 | 25.92 | 26.06 | 578,958 | -0.22(-0.84%) |
Nov 26, 2021 | 27.19 | 28.02 | 26.23 | 26.28 | 510,960 | -1.78(-6.34%) |
Nov 24, 2021 | 27.85 | 28.49 | 27.58 | 28.06 | 212,248 | -0.10(-0.36%) |
Nov 23, 2021 | 28.24 | 28.54 | 27.70 | 28.16 | 601,961 | -0.38(-1.33%) |
Nov 22, 2021 | 29.05 | 29.57 | 28.52 | 28.54 | 645,037 | -0.35(-1.21%) |
Nov 19, 2021 | 28.87 | 29.31 | 27.94 | 28.89 | 462,297 | -0.38(-1.30%) |
Nov 18, 2021 | 29.83 | 29.38 | 29.10 | 29.27 | 909,298 | +1.48(+5.33%) |
Nov 17, 2021 | 27.84 | 28.10 | 27.33 | 27.79 | 477,839 | -0.09(-0.32%) |
Nov 16, 2021 | 27.51 | 27.97 | 27.41 | 27.88 | 434,438 | +0.33(+1.20%) |
Nov 15, 2021 | 28.66 | 28.69 | 27.15 | 27.55 | 654,244 | -0.89(-3.13%) |
Nov 12, 2021 | 28.60 | 29.15 | 28.35 | 28.44 | 1,667,949 | -0.22(-0.77%) |
Nov 11, 2021 | 28.15 | 28.84 | 28.00 | 28.66 | 484,625 | +0.42(+1.49%) |
Nov 10, 2021 | 28.41 | 28.24 | 385,310 | -0.31(-1.09%) | ||
Nov 09, 2021 | 29.55 | 29.70 | 28.45 | 28.55 | 577,216 | -0.90(-3.06%) |
Nov 08, 2021 | 29.95 | 30.33 | 29.44 | 29.45 | 530,526 | -0.23(-0.77%) |
Nov 05, 2021 | 30.58 | 30.90 | 29.40 | 29.68 | 604,591 | -0.69(-2.27%) |
Nov 04, 2021 | 29.80 | 30.54 | 29.01 | 30.37 | 626,245 | +1.39(+4.80%) |
Nov 03, 2021 | 29.22 | 29.62 | 28.80 | 28.98 | 495,131 | -0.38(-1.29%) |
Nov 02, 2021 | 29.28 | 29.42 | 28.42 | 29.36 | 515,950 | -0.01(-0.03%) |
Nov 01, 2021 | 29.65 | 30.05 | 29.08 | 29.37 | 439,501 | +0.10(+0.34%) |
Oct 29, 2021 | 29.87 | 30.13 | 29.21 | 29.27 | 447,398 | -0.52(-1.75%) |
Oct 28, 2021 | 29.11 | 30.01 | 29.11 | 29.79 | 467,428 | +1.03(+3.58%) |
Oct 27, 2021 | 29.29 | 29.96 | 28.76 | 28.76 | 282,126 | -0.56(-1.91%) |
Oct 26, 2021 | 28.87 | 29.32 | 381,501 | +0.49(+1.70%) | ||
Oct 25, 2021 | 29.98 | 30.04 | 28.23 | 28.83 | 1,195,163 | -1.39(-4.60%) |
Oct 22, 2021 | 30.14 | 30.40 | 29.56 | 30.22 | 272,022 | +0.00(+0.00%) |
Oct 21, 2021 | 29.56 | 30.33 | 29.53 | 30.22 | 301,103 | +0.70(+2.37%) |
Oct 20, 2021 | 29.27 | 30.00 | 29.15 | 29.52 | 625,997 | +0.18(+0.61%) |
Oct 19, 2021 | 30.68 | 30.75 | 29.19 | 29.34 | 518,198 | -1.08(-3.55%) |
Oct 18, 2021 | 29.84 | 30.62 | 29.66 | 30.42 | 531,396 | +0.49(+1.64%) |
Oct 15, 2021 | 29.72 | 30.90 | 29.65 | 29.93 | 2,414,879 | -0.05(-0.17%) |
Oct 14, 2021 | 29.32 | 30.48 | 29.05 | 29.98 | 1,155,953 | +0.66(+2.25%) |
Oct 13, 2021 | 33.05 | 33.20 | 29.31 | 29.32 | 1,796,933 | -3.82(-11.53%) |
Oct 12, 2021 | 33.22 | 34.13 | 33.02 | 33.14 | 713,750 | -0.16(-0.48%) |
Oct 11, 2021 | 34.15 | 34.15 | 33.10 | 33.30 | 603,313 | -0.81(-2.37%) |
Oct 08, 2021 | 32.80 | 34.60 | 32.47 | 34.11 | 1,319,414 | +1.56(+4.79%) |
Oct 07, 2021 | 32.31 | 32.57 | 31.74 | 32.55 | 1,337,624 | +0.32(+0.99%) |
Oct 06, 2021 | 31.55 | 32.56 | 31.30 | 32.23 | 1,118,670 | -0.02(-0.06%) |
Oct 05, 2021 | 32.59 | 32.61 | 31.78 | 32.25 | 1,715,435 | -0.30(-0.92%) |
Oct 04, 2021 | 31.63 | 32.61 | 30.84 | 32.55 | 1,720,526 | +0.58(+1.81%) |
Oct 01, 2021 | 31.14 | 31.97 | 30.32 | 31.97 | 1,408,052 | +0.97(+3.13%) |
Sep 30, 2021 | 29.17 | 31.14 | 29.14 | 31.00 | 5,001,877 | +2.06(+7.12%) |
Sep 29, 2021 | 27.27 | 31.88 | 27.01 | 28.94 | 6,345,615 | +1.94(+7.19%) |
Sep 28, 2021 | 26.68 | 27.10 | 25.87 | 27.00 | 569,343 | +0.27(+1.01%) |
Sep 27, 2021 | 25.95 | 26.86 | 25.92 | 26.73 | 437,833 | +0.63(+2.41%) |
Sep 24, 2021 | 26.02 | 26.40 | 25.90 | 26.10 | 360,787 | +0.06(+0.23%) |
Sep 23, 2021 | 26.35 | 26.50 | 25.90 | 26.04 | 313,002 | -0.12(-0.46%) |
Sep 22, 2021 | 25.99 | 26.44 | 25.59 | 26.16 | 548,354 | +0.36(+1.40%) |
Sep 21, 2021 | 25.77 | 26.12 | 25.69 | 25.80 | 401,808 | +0.13(+0.51%) |
Sep 20, 2021 | 25.95 | 26.13 | 25.41 | 25.67 | 550,228 | -0.78(-2.95%) |
Sep 17, 2021 | 26.44 | 26.51 | 25.98 | 26.45 | 1,085,409 | +0.09(+0.34%) |
Sep 16, 2021 | 26.28 | 26.49 | 26.12 | 26.36 | 307,617 | +0.01(+0.04%) |
Sep 15, 2021 | 26.22 | 26.50 | 25.88 | 26.35 | 371,177 | +0.10(+0.38%) |
Sep 14, 2021 | 26.10 | 26.64 | 26.10 | 26.25 | 428,595 | +0.28(+1.08%) |
Sep 13, 2021 | 25.83 | 26.15 | 25.31 | 25.97 | 353,111 | +0.77(+3.06%) |
Sep 10, 2021 | 25.42 | 25.55 | 25.01 | 25.20 | 411,405 | -0.17(-0.67%) |
Sep 09, 2021 | 25.61 | 25.81 | 25.37 | 25.37 | 239,764 | -0.23(-0.90%) |
Sep 08, 2021 | 25.76 | 26.30 | 25.47 | 25.60 | 762,698 | -0.37(-1.42%) |
Sep 07, 2021 | 26.25 | 26.86 | 25.86 | 25.97 | 481,989 | -0.22(-0.84%) |
Sep 03, 2021 | 25.30 | 26.20 | 25.23 | 26.19 | 609,800 | +0.87(+3.44%) |
Sep 02, 2021 | 24.78 | 25.36 | 24.41 | 25.32 | 512,804 | +0.50(+2.01%) |
Sep 01, 2021 | 24.57 | 25.18 | 24.46 | 24.82 | 691,848 | +0.26(+1.06%) |
Aug 31, 2021 | 24.65 | 24.97 | 24.30 | 24.56 | 1,421,873 | +0.06(+0.24%) |
Aug 30, 2021 | 24.48 | 24.50 | 23.94 | 24.50 | 564,002 | +0.14(+0.57%) |
Aug 27, 2021 | 23.89 | 24.63 | 23.88 | 24.36 | 524,334 | +0.43(+1.80%) |
Aug 26, 2021 | 24.01 | 24.35 | 23.76 | 23.93 | 407,729 | +0.02(+0.08%) |
Aug 25, 2021 | 23.82 | 24.06 | 23.65 | 23.91 | 348,918 | -0.09(-0.37%) |
Aug 24, 2021 | 24.06 | 24.41 | 23.99 | 24.00 | 292,267 | -0.07(-0.29%) |
Aug 23, 2021 | 23.90 | 24.18 | 23.51 | 24.07 | 478,645 | +0.25(+1.05%) |
Aug 20, 2021 | 22.81 | 23.88 | 22.81 | 23.82 | 734,289 | +0.89(+3.88%) |
Aug 19, 2021 | 22.94 | 23.48 | 22.70 | 22.93 | 345,204 | -0.28(-1.21%) |
Aug 18, 2021 | 23.16 | 23.83 | 23.03 | 23.21 | 435,398 | +0.24(+1.04%) |
Aug 17, 2021 | 23.10 | 23.21 | 22.59 | 22.97 | 362,685 | -0.35(-1.50%) |
Aug 16, 2021 | 23.65 | 23.70 | 23.12 | 23.32 | 482,618 | -0.52(-2.18%) |
Aug 13, 2021 | 24.30 | 24.34 | 23.76 | 23.84 | 389,176 | -0.46(-1.89%) |
Aug 12, 2021 | 24.07 | 24.65 | 23.87 | 24.30 | 559,026 | +0.20(+0.83%) |
Aug 11, 2021 | 24.40 | 24.40 | 23.63 | 24.10 | 785,063 | -0.27(-1.11%) |
Aug 10, 2021 | 23.96 | 24.38 | 23.67 | 24.37 | 732,901 | +0.61(+2.57%) |
Aug 09, 2021 | 23.68 | 24.13 | 23.26 | 23.76 | 566,849 | -0.06(-0.25%) |
Aug 06, 2021 | 24.15 | 24.21 | 23.37 | 23.82 | 590,143 | -0.06(-0.25%) |
Aug 05, 2021 | 22.77 | 23.95 | 21.88 | 23.88 | 571,232 | +1.18(+5.20%) |
Aug 04, 2021 | 22.98 | 23.75 | 22.56 | 22.70 | 642,697 | -0.38(-1.65%) |
Aug 03, 2021 | 22.86 | 23.14 | 22.39 | 23.08 | 673,169 | +0.44(+1.94%) |