Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.01 | 22.55 | 21.88 | 22.51 | 572,749 | +0.67(+3.07%) |
Jul 28, 2022 | 21.60 | 22.11 | 21.41 | 21.84 | 832,213 | +0.26(+1.20%) |
Jul 27, 2022 | 21.34 | 21.71 | 21.07 | 21.58 | 384,436 | +0.40(+1.89%) |
Jul 26, 2022 | 21.36 | 21.64 | 21.08 | 21.18 | 351,303 | -0.38(-1.76%) |
Jul 25, 2022 | 21.76 | 21.87 | 21.42 | 21.56 | 297,421 | -0.02(-0.09%) |
Jul 22, 2022 | 22.00 | 22.09 | 21.25 | 21.58 | 463,709 | -0.29(-1.33%) |
Jul 21, 2022 | 21.29 | 21.87 | 21.08 | 21.87 | 426,995 | +0.05(+0.23%) |
Jul 20, 2022 | 21.06 | 21.87 | 20.99 | 21.82 | 504,431 | +0.80(+3.81%) |
Jul 19, 2022 | 20.64 | 21.23 | 20.59 | 21.02 | 771,051 | +0.82(+4.06%) |
Jul 18, 2022 | 20.76 | 20.92 | 20.14 | 20.20 | 470,274 | -0.27(-1.32%) |
Jul 15, 2022 | 20.41 | 20.60 | 20.02 | 20.47 | 519,698 | +0.47(+2.35%) |
Jul 14, 2022 | 19.74 | 20.43 | 19.43 | 20.00 | 411,838 | -0.29(-1.43%) |
Jul 13, 2022 | 19.79 | 20.54 | 19.67 | 20.29 | 607,019 | +0.21(+1.05%) |
Jul 12, 2022 | 19.90 | 20.46 | 19.90 | 20.08 | 426,460 | +0.07(+0.35%) |
Jul 11, 2022 | 20.01 | 20.39 | 19.93 | 20.01 | 470,585 | -0.33(-1.62%) |
Jul 08, 2022 | 20.34 | 20.68 | 19.84 | 20.34 | 409,871 | +0.07(+0.35%) |
Jul 07, 2022 | 19.54 | 20.38 | 19.54 | 20.27 | 512,041 | +0.92(+4.75%) |
Jul 06, 2022 | 19.52 | 19.96 | 18.91 | 19.35 | 427,090 | -0.25(-1.28%) |
Jul 05, 2022 | 18.86 | 19.63 | 18.36 | 19.60 | 892,882 | +0.26(+1.34%) |
Jul 01, 2022 | 19.30 | 19.75 | 19.01 | 19.34 | 754,006 | -0.08(-0.41%) |
Jun 30, 2022 | 19.03 | 19.75 | 18.85 | 19.42 | 617,119 | +0.05(+0.26%) |
Jun 29, 2022 | 19.64 | 19.64 | 18.88 | 19.37 | 588,288 | -0.34(-1.73%) |
Jun 28, 2022 | 21.04 | 21.43 | 19.69 | 19.71 | 486,405 | -1.31(-6.23%) |
Jun 27, 2022 | 20.65 | 21.25 | 20.48 | 21.02 | 565,022 | +0.57(+2.79%) |
Jun 24, 2022 | 19.66 | 20.69 | 19.66 | 20.45 | 1,504,261 | +0.88(+4.50%) |
Jun 23, 2022 | 19.38 | 19.76 | 19.24 | 19.57 | 467,857 | +0.08(+0.41%) |
Jun 22, 2022 | 19.36 | 19.74 | 19.15 | 19.49 | 582,219 | -0.29(-1.47%) |
Jun 21, 2022 | 20.43 | 20.64 | 19.74 | 19.78 | 714,291 | -0.11(-0.55%) |
Jun 17, 2022 | 19.90 | 20.00 | 19.27 | 19.89 | 1,266,672 | +0.22(+1.12%) |
Jun 16, 2022 | 20.45 | 20.45 | 19.40 | 19.67 | 860,736 | -1.52(-7.17%) |
Jun 15, 2022 | 21.25 | 21.60 | 20.68 | 21.19 | 615,846 | +0.27(+1.29%) |
Jun 14, 2022 | 20.82 | 21.14 | 20.64 | 20.92 | 602,364 | +0.16(+0.77%) |
Jun 13, 2022 | 21.19 | 21.38 | 20.25 | 20.76 | 875,279 | -1.23(-5.59%) |
Jun 10, 2022 | 22.90 | 22.93 | 21.78 | 21.99 | 487,104 | -1.46(-6.23%) |
Jun 09, 2022 | 23.68 | 23.78 | 23.39 | 23.45 | 442,442 | -0.24(-1.01%) |
Jun 08, 2022 | 24.12 | 24.25 | 23.52 | 23.69 | 421,298 | -0.74(-3.03%) |
Jun 07, 2022 | 24.06 | 24.56 | 24.02 | 24.43 | 372,877 | +0.06(+0.25%) |
Jun 06, 2022 | 24.74 | 24.77 | 24.05 | 24.37 | 417,961 | +0.14(+0.58%) |
Jun 03, 2022 | 23.86 | 24.38 | 23.60 | 24.23 | 471,356 | +0.19(+0.79%) |
Jun 02, 2022 | 23.62 | 24.09 | 23.52 | 24.04 | 420,548 | +0.66(+2.82%) |
Jun 01, 2022 | 23.59 | 23.91 | 22.97 | 23.38 | 488,869 | -0.24(-1.02%) |
May 31, 2022 | 23.84 | 24.22 | 23.35 | 23.62 | 765,646 | -0.71(-2.92%) |
May 27, 2022 | 23.95 | 24.55 | 23.60 | 24.33 | 369,745 | +0.63(+2.66%) |
May 26, 2022 | 23.28 | 23.87 | 23.23 | 23.70 | 416,462 | +0.58(+2.51%) |
May 25, 2022 | 21.97 | 23.23 | 21.97 | 23.12 | 483,288 | +0.83(+3.72%) |
May 24, 2022 | 22.61 | 22.63 | 21.41 | 22.29 | 615,123 | -0.40(-1.76%) |
May 23, 2022 | 23.05 | 23.05 | 22.40 | 22.69 | 529,998 | -0.25(-1.09%) |
May 20, 2022 | 23.41 | 23.57 | 22.22 | 22.94 | 513,950 | -0.21(-0.91%) |
May 19, 2022 | 22.81 | 23.65 | 22.81 | 23.15 | 624,458 | -0.05(-0.22%) |
May 18, 2022 | 23.45 | 24.16 | 23.08 | 23.20 | 726,311 | -0.46(-1.94%) |
May 17, 2022 | 23.18 | 23.86 | 23.18 | 23.66 | 441,077 | +1.03(+4.55%) |
May 16, 2022 | 22.88 | 22.93 | 22.35 | 22.63 | 397,566 | -0.53(-2.29%) |
May 13, 2022 | 22.55 | 23.41 | 22.51 | 23.16 | 535,549 | +0.96(+4.32%) |
May 12, 2022 | 21.50 | 22.24 | 21.34 | 22.20 | 679,122 | +0.69(+3.21%) |
May 11, 2022 | 22.31 | 22.63 | 21.42 | 21.51 | 632,965 | -0.75(-3.37%) |
May 10, 2022 | 24.12 | 24.34 | 21.86 | 22.26 | 798,976 | -1.71(-7.13%) |
May 09, 2022 | 23.86 | 24.38 | 23.51 | 23.97 | 751,323 | -0.51(-2.08%) |
May 06, 2022 | 24.83 | 24.87 | 23.96 | 24.48 | 1,071,599 | -0.56(-2.24%) |
May 05, 2022 | 25.47 | 25.71 | 24.59 | 25.04 | 994,330 | -0.99(-3.80%) |
May 04, 2022 | 25.31 | 27.00 | 24.31 | 26.03 | 1,098,595 | +2.40(+10.16%) |
May 03, 2022 | 23.26 | 24.10 | 23.13 | 23.63 | 856,119 | +0.29(+1.24%) |
May 02, 2022 | 22.49 | 23.43 | 22.07 | 23.34 | 642,085 | +0.85(+3.78%) |
Apr 29, 2022 | 23.38 | 23.90 | 22.36 | 22.49 | 945,750 | -1.18(-4.99%) |
Apr 28, 2022 | 23.04 | 23.90 | 22.55 | 23.67 | 442,647 | +0.96(+4.23%) |
Apr 27, 2022 | 22.64 | 23.05 | 22.09 | 22.71 | 717,320 | -0.04(-0.18%) |
Apr 26, 2022 | 22.82 | 23.12 | 22.60 | 22.75 | 980,685 | -0.48(-2.07%) |
Apr 25, 2022 | 22.79 | 23.29 | 22.28 | 23.23 | 761,674 | +0.22(+0.96%) |
Apr 22, 2022 | 23.53 | 23.87 | 22.87 | 23.01 | 542,018 | -0.66(-2.79%) |
Apr 21, 2022 | 24.67 | 24.98 | 23.41 | 23.67 | 856,301 | -0.71(-2.91%) |
Apr 20, 2022 | 24.00 | 24.54 | 23.90 | 24.38 | 817,606 | +0.68(+2.87%) |
Apr 19, 2022 | 22.89 | 23.93 | 22.89 | 23.70 | 850,223 | +0.99(+4.36%) |
Apr 18, 2022 | 22.60 | 23.29 | 22.47 | 22.71 | 764,236 | -0.12(-0.53%) |
Apr 14, 2022 | 23.17 | 23.70 | 22.72 | 22.83 | 1,011,196 | -0.23(-1.00%) |
Apr 13, 2022 | 21.84 | 23.27 | 21.83 | 23.06 | 804,060 | +1.22(+5.59%) |
Apr 12, 2022 | 21.88 | 22.59 | 21.68 | 21.84 | 954,176 | +0.35(+1.63%) |
Apr 11, 2022 | 21.26 | 21.88 | 21.21 | 21.49 | 761,184 | +0.03(+0.14%) |
Apr 08, 2022 | 21.81 | 21.98 | 21.39 | 21.46 | 724,447 | -0.39(-1.78%) |
Apr 07, 2022 | 21.49 | 22.03 | 21.20 | 21.85 | 1,180,733 | +0.24(+1.11%) |
Apr 06, 2022 | 22.20 | 22.38 | 21.35 | 21.61 | 842,772 | -0.86(-3.83%) |
Apr 05, 2022 | 24.17 | 24.33 | 22.38 | 22.47 | 753,369 | -1.70(-7.03%) |
Apr 04, 2022 | 24.54 | 24.65 | 23.79 | 24.17 | 462,864 | -0.29(-1.19%) |
Apr 01, 2022 | 23.98 | 24.48 | 23.98 | 24.46 | 637,801 | +0.63(+2.64%) |
Mar 31, 2022 | 24.39 | 24.66 | 23.80 | 23.83 | 597,817 | -0.68(-2.77%) |
Mar 30, 2022 | 25.57 | 25.69 | 24.42 | 24.51 | 438,842 | -1.16(-4.52%) |
Mar 29, 2022 | 25.21 | 26.05 | 25.20 | 25.67 | 817,111 | +0.93(+3.76%) |
Mar 28, 2022 | 24.60 | 24.75 | 24.08 | 24.74 | 725,771 | -0.02(-0.08%) |
Mar 25, 2022 | 24.89 | 25.10 | 24.35 | 24.76 | 576,735 | -0.12(-0.48%) |
Mar 24, 2022 | 25.79 | 25.86 | 24.78 | 24.88 | 449,206 | -0.73(-2.85%) |
Mar 23, 2022 | 26.23 | 26.23 | 25.55 | 25.61 | 387,682 | -0.89(-3.36%) |
Mar 22, 2022 | 26.55 | 26.75 | 26.35 | 26.50 | 590,669 | +0.20(+0.76%) |
Mar 21, 2022 | 26.43 | 26.80 | 25.96 | 26.30 | 384,128 | -0.25(-0.94%) |
Mar 18, 2022 | 26.53 | 26.73 | 26.09 | 26.55 | 1,079,943 | -0.05(-0.19%) |
Mar 17, 2022 | 26.29 | 26.86 | 26.21 | 26.60 | 502,513 | -0.04(-0.15%) |
Mar 16, 2022 | 26.00 | 27.07 | 25.84 | 26.64 | 1,047,093 | +1.10(+4.31%) |
Mar 15, 2022 | 24.75 | 25.66 | 24.49 | 25.54 | 939,958 | +0.79(+3.19%) |
Mar 14, 2022 | 25.35 | 25.51 | 24.50 | 24.75 | 383,474 | -0.52(-2.06%) |
Mar 11, 2022 | 25.37 | 25.71 | 25.20 | 25.27 | 537,896 | +0.00(+0.00%) |
Mar 10, 2022 | 24.79 | 25.28 | 24.58 | 25.27 | 419,120 | -0.13(-0.51%) |
Mar 09, 2022 | 25.07 | 25.58 | 25.02 | 25.40 | 617,513 | +0.88(+3.59%) |
Mar 08, 2022 | 23.72 | 25.36 | 23.58 | 24.52 | 649,945 | +0.73(+3.07%) |
Mar 07, 2022 | 24.58 | 24.85 | 23.51 | 23.79 | 575,015 | -0.83(-3.37%) |
Mar 04, 2022 | 25.21 | 25.21 | 24.33 | 24.62 | 418,001 | -0.91(-3.56%) |
Mar 03, 2022 | 25.88 | 26.08 | 25.32 | 25.53 | 403,896 | -0.26(-1.01%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.58 | 25.79 | 511,552 | +0.27(+1.06%) |
Mar 01, 2022 | 25.60 | 26.01 | 25.12 | 25.52 | 844,109 | -0.22(-0.85%) |
Feb 28, 2022 | 25.07 | 26.02 | 24.99 | 25.74 | 1,069,371 | +0.26(+1.02%) |
Feb 25, 2022 | 25.27 | 25.63 | 25.20 | 25.48 | 453,214 | +0.35(+1.39%) |
Feb 24, 2022 | 23.21 | 25.27 | 23.05 | 25.13 | 1,072,130 | +1.12(+4.66%) |
Feb 23, 2022 | 25.50 | 25.59 | 23.84 | 24.01 | 771,296 | -1.19(-4.72%) |
Feb 22, 2022 | 25.28 | 25.75 | 24.96 | 25.20 | 613,814 | -0.33(-1.29%) |
Feb 18, 2022 | 25.53 | 0 | -0.59(-2.26%) | |||
Feb 17, 2022 | 26.38 | 27.00 | 26.08 | 26.12 | 967,590 | -0.65(-2.43%) |
Feb 16, 2022 | 25.11 | 26.94 | 24.11 | 26.77 | 1,804,038 | +1.95(+7.86%) |
Feb 15, 2022 | 24.81 | 25.25 | 24.58 | 24.82 | 1,015,418 | +0.45(+1.85%) |
Feb 14, 2022 | 24.39 | 24.94 | 24.25 | 24.37 | 762,838 | +0.14(+0.58%) |
Feb 11, 2022 | 24.52 | 24.81 | 23.73 | 24.23 | 693,374 | -0.14(-0.57%) |
Feb 10, 2022 | 24.49 | 25.11 | 24.15 | 24.37 | 685,834 | -0.74(-2.95%) |
Feb 09, 2022 | 24.59 | 25.21 | 24.51 | 25.11 | 1,275,809 | +0.93(+3.85%) |
Feb 08, 2022 | 23.72 | 24.37 | 23.54 | 24.18 | 1,466,993 | +0.37(+1.55%) |
Feb 07, 2022 | 23.70 | 24.18 | 23.21 | 23.81 | 821,966 | +0.45(+1.93%) |
Feb 04, 2022 | 23.48 | 23.73 | 22.79 | 23.36 | 467,696 | -0.34(-1.43%) |
Feb 03, 2022 | 24.49 | 23.65 | 23.70 | 489,182 | -1.11(-4.47%) | |
Feb 02, 2022 | 25.03 | 25.28 | 24.37 | 24.81 | 627,375 | -0.33(-1.31%) |
Feb 01, 2022 | 24.83 | 25.33 | 24.61 | 25.14 | 702,542 | +0.36(+1.45%) |
Jan 31, 2022 | 23.22 | 24.84 | 24.78 | 758,884 | +1.23(+5.22%) | |
Jan 28, 2022 | 22.81 | 23.57 | 22.29 | 23.55 | 499,614 | +0.69(+3.02%) |
Jan 27, 2022 | 23.71 | 24.18 | 22.49 | 22.86 | 612,809 | -0.77(-3.26%) |
Jan 26, 2022 | 24.63 | 25.05 | 23.53 | 23.63 | 592,363 | -0.45(-1.87%) |
Jan 25, 2022 | 24.47 | 24.65 | 23.77 | 24.08 | 542,483 | -0.98(-3.91%) |
Jan 24, 2022 | 23.72 | 25.17 | 23.30 | 25.06 | 779,426 | +0.77(+3.17%) |
Jan 21, 2022 | 25.26 | 25.39 | 24.19 | 24.29 | 990,811 | -1.07(-4.22%) |
Jan 20, 2022 | 25.83 | 26.44 | 25.33 | 25.36 | 1,024,918 | -0.43(-1.67%) |
Jan 19, 2022 | 26.05 | 26.41 | 25.61 | 25.79 | 1,084,922 | +0.02(+0.08%) |
Jan 18, 2022 | 25.68 | 26.28 | 25.62 | 25.77 | 692,238 | -0.40(-1.53%) |
Jan 14, 2022 | 26.17 | 0 | +0.54(+2.11%) | |||
Jan 13, 2022 | 25.77 | 26.15 | 25.46 | 25.63 | 593,324 | +0.14(+0.55%) |
Jan 12, 2022 | 25.08 | 25.71 | 24.96 | 25.49 | 634,335 | +0.75(+3.03%) |
Jan 11, 2022 | 24.61 | 24.91 | 24.15 | 24.74 | 651,065 | +0.00(+0.00%) |
Jan 10, 2022 | 24.57 | 24.79 | 23.96 | 24.74 | 377,747 | -0.11(-0.44%) |
Jan 07, 2022 | 25.36 | 25.92 | 24.84 | 24.85 | 277,777 | -0.56(-2.20%) |
Jan 06, 2022 | 26.21 | 26.25 | 25.39 | 25.41 | 491,492 | -0.75(-2.87%) |
Jan 05, 2022 | 26.78 | 27.46 | 26.12 | 26.16 | 458,263 | -0.43(-1.62%) |
Jan 04, 2022 | 26.25 | 26.63 | 25.95 | 26.59 | 621,120 | +0.28(+1.06%) |
Jan 03, 2022 | 26.29 | 26.86 | 25.81 | 26.31 | 624,385 | +0.28(+1.08%) |
Dec 31, 2021 | 25.57 | 26.18 | 25.47 | 26.03 | 459,450 | +0.37(+1.44%) |
Dec 30, 2021 | 25.85 | 26.44 | 25.65 | 25.66 | 384,509 | -0.33(-1.27%) |
Dec 29, 2021 | 26.10 | 26.36 | 25.86 | 25.99 | 333,842 | -0.13(-0.50%) |
Dec 28, 2021 | 26.27 | 26.52 | 26.05 | 26.12 | 379,624 | -0.32(-1.21%) |
Dec 27, 2021 | 26.24 | 26.50 | 26.01 | 26.44 | 316,824 | +0.24(+0.92%) |
Dec 23, 2021 | 26.16 | 26.48 | 25.98 | 26.20 | 596,253 | +0.27(+1.04%) |
Dec 22, 2021 | 25.60 | 25.98 | 25.24 | 25.93 | 528,236 | +0.30(+1.17%) |
Dec 21, 2021 | 24.50 | 25.64 | 24.50 | 25.63 | 641,745 | +1.51(+6.26%) |
Dec 20, 2021 | 24.70 | 24.72 | 23.36 | 24.12 | 870,438 | -1.03(-4.10%) |
Dec 17, 2021 | 24.98 | 25.72 | 24.61 | 25.15 | 1,994,041 | -0.22(-0.87%) |
Dec 16, 2021 | 25.62 | 25.91 | 25.18 | 25.37 | 714,767 | -0.01(-0.04%) |
Dec 15, 2021 | 24.62 | 25.43 | 24.43 | 25.38 | 834,636 | +0.66(+2.67%) |
Dec 14, 2021 | 24.63 | 25.16 | 24.51 | 24.72 | 823,944 | -0.07(-0.28%) |
Dec 13, 2021 | 25.60 | 25.99 | 24.76 | 24.79 | 687,266 | -1.14(-4.40%) |
Dec 10, 2021 | 26.14 | 26.52 | 25.71 | 25.93 | 364,533 | -0.05(-0.19%) |
Dec 09, 2021 | 26.32 | 26.73 | 25.89 | 25.98 | 471,258 | -0.70(-2.62%) |
Dec 08, 2021 | 26.93 | 26.99 | 26.61 | 26.68 | 461,355 | -0.24(-0.89%) |
Dec 07, 2021 | 27.71 | 28.00 | 26.82 | 26.92 | 511,456 | -0.31(-1.14%) |
Dec 06, 2021 | 27.09 | 27.60 | 26.73 | 27.23 | 774,874 | +0.71(+2.68%) |
Dec 03, 2021 | 27.50 | 27.50 | 26.17 | 26.52 | 934,456 | -0.81(-2.96%) |
Dec 02, 2021 | 26.47 | 27.43 | 26.17 | 27.33 | 813,536 | +1.10(+4.19%) |
Dec 01, 2021 | 26.95 | 27.56 | 26.15 | 26.23 | 1,057,512 | +0.14(+0.54%) |
Nov 30, 2021 | 26.89 | 27.20 | 25.55 | 26.09 | 1,429,981 | -1.16(-4.26%) |
Nov 29, 2021 | 27.20 | 27.68 | 26.88 | 27.25 | 1,120,116 | +0.68(+2.56%) |
Nov 26, 2021 | 26.45 | 26.83 | 26.15 | 26.57 | 1,019,165 | -1.25(-4.49%) |
Nov 24, 2021 | 27.32 | 28.07 | 27.30 | 27.82 | 522,028 | +0.21(+0.76%) |
Nov 23, 2021 | 27.67 | 28.35 | 27.43 | 27.61 | 857,574 | -0.17(-0.61%) |
Nov 22, 2021 | 27.64 | 28.24 | 27.26 | 27.78 | 615,646 | +0.52(+1.91%) |
Nov 19, 2021 | 27.07 | 27.88 | 27.07 | 27.26 | 723,478 | -0.27(-0.98%) |
Nov 18, 2021 | 27.85 | 27.58 | 27.41 | 27.53 | 652,357 | -0.05(-0.18%) |
Nov 17, 2021 | 27.58 | 27.77 | 26.84 | 27.58 | 832,080 | -0.25(-0.90%) |
Nov 16, 2021 | 27.13 | 28.29 | 26.92 | 27.83 | 627,038 | +0.58(+2.13%) |
Nov 15, 2021 | 28.00 | 28.16 | 27.06 | 27.25 | 572,072 | -0.51(-1.84%) |
Nov 12, 2021 | 27.86 | 28.10 | 27.21 | 27.76 | 845,636 | +0.20(+0.73%) |
Nov 11, 2021 | 27.09 | 27.61 | 26.35 | 27.56 | 740,057 | +0.53(+1.96%) |
Nov 10, 2021 | 26.99 | 26.92 | 27.03 | 2,190,593 | -0.15(-0.55%) | |
Nov 09, 2021 | 26.22 | 27.58 | 25.92 | 27.18 | 753,162 | +0.95(+3.62%) |
Nov 08, 2021 | 26.71 | 27.00 | 26.00 | 26.23 | 409,079 | -0.23(-0.87%) |
Nov 05, 2021 | 25.55 | 26.86 | 24.00 | 26.46 | 1,354,197 | -0.74(-2.72%) |
Nov 04, 2021 | 27.35 | 27.85 | 26.99 | 27.20 | 809,601 | -0.15(-0.55%) |
Nov 03, 2021 | 25.80 | 27.62 | 25.61 | 27.35 | 892,132 | +1.49(+5.76%) |
Nov 02, 2021 | 26.13 | 26.13 | 25.34 | 25.86 | 521,104 | -0.26(-1.00%) |
Nov 01, 2021 | 24.72 | 26.22 | 25.36 | 26.12 | 781,787 | +1.46(+5.92%) |
Oct 29, 2021 | 25.02 | 25.19 | 24.44 | 24.66 | 558,414 | -0.42(-1.67%) |
Oct 28, 2021 | 24.46 | 25.16 | 24.46 | 25.08 | 409,140 | +0.85(+3.51%) |
Oct 27, 2021 | 25.05 | 25.21 | 24.18 | 24.23 | 513,838 | -0.97(-3.85%) |
Oct 26, 2021 | 25.92 | 25.15 | 25.20 | 540,767 | -0.75(-2.89%) | |
Oct 25, 2021 | 25.69 | 26.07 | 25.41 | 25.95 | 617,190 | +0.18(+0.70%) |
Oct 22, 2021 | 25.66 | 26.01 | 25.60 | 25.77 | 597,482 | +0.06(+0.23%) |
Oct 21, 2021 | 25.43 | 25.74 | 25.17 | 25.71 | 628,464 | +0.28(+1.10%) |
Oct 20, 2021 | 25.22 | 25.53 | 24.95 | 25.43 | 511,482 | +0.32(+1.27%) |
Oct 19, 2021 | 25.48 | 25.52 | 24.75 | 25.11 | 424,027 | -0.07(-0.28%) |
Oct 18, 2021 | 24.77 | 25.30 | 24.43 | 25.18 | 657,375 | +0.01(+0.04%) |
Oct 15, 2021 | 25.50 | 25.86 | 25.12 | 25.17 | 663,744 | +0.28(+1.12%) |
Oct 14, 2021 | 23.93 | 24.91 | 23.68 | 24.89 | 471,168 | +1.25(+5.29%) |
Oct 13, 2021 | 23.52 | 23.82 | 23.36 | 23.64 | 508,422 | +0.13(+0.55%) |
Oct 12, 2021 | 23.65 | 23.98 | 23.39 | 23.51 | 541,437 | -0.06(-0.25%) |
Oct 11, 2021 | 23.52 | 23.88 | 23.52 | 23.57 | 484,022 | +0.05(+0.21%) |
Oct 08, 2021 | 24.29 | 24.54 | 23.50 | 23.52 | 474,212 | -0.77(-3.17%) |
Oct 07, 2021 | 24.22 | 24.95 | 24.18 | 24.29 | 837,398 | +0.45(+1.89%) |
Oct 06, 2021 | 23.93 | 24.27 | 23.19 | 23.84 | 913,228 | -0.74(-3.01%) |
Oct 05, 2021 | 24.68 | 24.98 | 24.35 | 24.58 | 943,518 | +0.07(+0.29%) |
Oct 04, 2021 | 25.04 | 25.23 | 24.41 | 24.51 | 465,802 | -0.61(-2.43%) |
Oct 01, 2021 | 24.81 | 25.57 | 24.81 | 25.12 | 612,929 | +0.33(+1.33%) |
Sep 30, 2021 | 25.36 | 25.95 | 24.80 | 24.79 | 521,152 | -0.63(-2.48%) |
Sep 29, 2021 | 25.42 | 25.68 | 25.00 | 25.42 | 465,951 | +0.25(+0.99%) |
Sep 28, 2021 | 25.96 | 26.13 | 24.83 | 25.17 | 870,457 | -1.09(-4.15%) |
Sep 27, 2021 | 25.29 | 26.43 | 25.23 | 26.26 | 729,344 | +0.84(+3.30%) |
Sep 24, 2021 | 25.68 | 25.90 | 25.40 | 25.42 | 510,749 | -0.58(-2.23%) |
Sep 23, 2021 | 25.53 | 26.23 | 25.31 | 26.00 | 1,075,129 | +0.82(+3.26%) |
Sep 22, 2021 | 25.45 | 25.83 | 25.08 | 25.18 | 677,637 | +0.01(+0.04%) |
Sep 21, 2021 | 26.16 | 26.27 | 25.03 | 25.17 | 731,896 | -1.20(-4.55%) |
Sep 20, 2021 | 25.88 | 26.43 | 25.55 | 26.37 | 802,070 | -0.35(-1.31%) |
Sep 17, 2021 | 27.69 | 27.89 | 26.38 | 26.72 | 2,537,492 | -0.86(-3.12%) |
Sep 16, 2021 | 28.58 | 28.73 | 27.26 | 27.58 | 647,823 | -0.86(-3.02%) |
Sep 15, 2021 | 27.84 | 28.85 | 27.67 | 28.44 | 727,020 | +0.62(+2.23%) |
Sep 14, 2021 | 28.80 | 28.86 | 27.60 | 27.82 | 616,589 | -0.89(-3.10%) |
Sep 13, 2021 | 29.47 | 29.70 | 28.45 | 28.71 | 563,431 | -0.29(-1.00%) |
Sep 10, 2021 | 29.56 | 29.71 | 28.94 | 29.00 | 568,368 | -0.39(-1.33%) |
Sep 09, 2021 | 30.00 | 30.17 | 29.30 | 29.39 | 460,192 | -0.57(-1.90%) |
Sep 08, 2021 | 30.74 | 30.76 | 29.87 | 29.96 | 446,758 | -0.95(-3.07%) |
Sep 07, 2021 | 31.70 | 31.83 | 30.90 | 30.91 | 338,552 | -1.00(-3.13%) |
Sep 03, 2021 | 32.38 | 32.38 | 31.42 | 31.91 | 353,927 | -0.45(-1.39%) |
Sep 02, 2021 | 32.39 | 32.58 | 31.79 | 32.36 | 578,092 | +0.32(+1.00%) |
Sep 01, 2021 | 32.39 | 32.64 | 31.55 | 32.04 | 704,632 | -0.20(-0.62%) |
Aug 31, 2021 | 32.44 | 32.94 | 31.77 | 32.24 | 737,625 | -0.28(-0.86%) |
Aug 30, 2021 | 32.33 | 32.76 | 32.12 | 32.52 | 440,239 | +0.28(+0.87%) |
Aug 27, 2021 | 31.31 | 32.60 | 31.22 | 32.24 | 651,509 | +1.19(+3.83%) |
Aug 26, 2021 | 30.90 | 31.32 | 30.81 | 31.05 | 439,479 | +0.01(+0.03%) |
Aug 25, 2021 | 30.51 | 31.14 | 30.34 | 31.04 | 409,957 | +0.69(+2.27%) |
Aug 24, 2021 | 30.05 | 30.39 | 29.93 | 30.35 | 303,394 | +0.56(+1.88%) |
Aug 23, 2021 | 29.68 | 29.82 | 29.27 | 29.79 | 296,614 | +0.38(+1.29%) |
Aug 20, 2021 | 28.65 | 29.50 | 28.27 | 29.41 | 493,657 | +0.96(+3.37%) |
Aug 19, 2021 | 28.67 | 29.26 | 28.31 | 28.45 | 699,242 | -0.75(-2.57%) |
Aug 18, 2021 | 29.75 | 30.30 | 29.05 | 29.20 | 812,997 | -0.91(-3.02%) |
Aug 17, 2021 | 30.02 | 30.56 | 29.47 | 30.11 | 918,567 | -0.47(-1.54%) |
Aug 16, 2021 | 30.56 | 30.85 | 30.37 | 30.58 | 438,764 | -0.47(-1.51%) |
Aug 13, 2021 | 31.31 | 31.47 | 30.82 | 31.05 | 507,088 | -0.42(-1.33%) |
Aug 12, 2021 | 30.77 | 31.60 | 30.75 | 31.47 | 829,268 | +0.47(+1.52%) |
Aug 11, 2021 | 30.52 | 31.26 | 29.98 | 31.00 | 718,136 | +0.50(+1.64%) |
Aug 10, 2021 | 30.00 | 30.77 | 29.96 | 30.50 | 796,132 | +0.50(+1.67%) |
Aug 09, 2021 | 31.74 | 31.75 | 29.91 | 30.00 | 779,728 | -1.89(-5.93%) |
Aug 06, 2021 | 31.60 | 33.25 | 30.17 | 31.89 | 931,970 | +1.39(+4.56%) |
Aug 05, 2021 | 30.72 | 31.03 | 30.30 | 30.50 | 686,728 | +0.00(+0.00%) |
Aug 04, 2021 | 30.49 | 31.00 | 30.09 | 30.50 | 859,456 | -0.36(-1.17%) |
Aug 03, 2021 | 29.39 | 30.87 | 28.99 | 30.86 | 1,010,639 | +1.45(+4.93%) |