Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 20.53 | 20.61 | 20.03 | 20.48 | 1,169,174 | +0.13(+0.64%) |
Jul 28, 2022 | 19.74 | 20.42 | 19.14 | 20.35 | 1,850,605 | +0.60(+3.04%) |
Jul 27, 2022 | 19.24 | 19.87 | 18.68 | 19.75 | 1,848,537 | +0.72(+3.78%) |
Jul 26, 2022 | 19.19 | 19.83 | 18.84 | 19.03 | 2,846,786 | -1.18(-5.84%) |
Jul 25, 2022 | 20.90 | 20.96 | 20.12 | 20.21 | 2,203,869 | -0.65(-3.12%) |
Jul 22, 2022 | 21.15 | 21.64 | 20.73 | 20.86 | 1,539,938 | -0.29(-1.37%) |
Jul 21, 2022 | 20.85 | 21.19 | 20.48 | 21.15 | 1,538,459 | +0.00(+0.00%) |
Jul 20, 2022 | 20.45 | 21.33 | 20.20 | 21.15 | 1,753,907 | +0.59(+2.87%) |
Jul 19, 2022 | 20.01 | 20.67 | 19.84 | 20.56 | 1,707,612 | +0.90(+4.58%) |
Jul 18, 2022 | 19.59 | 20.30 | 19.58 | 19.66 | 1,972,905 | +0.38(+1.97%) |
Jul 15, 2022 | 19.42 | 19.64 | 19.02 | 19.28 | 1,661,598 | +0.05(+0.26%) |
Jul 14, 2022 | 18.96 | 19.38 | 18.88 | 19.23 | 1,564,815 | -0.04(-0.21%) |
Jul 13, 2022 | 19.08 | 19.39 | 18.78 | 19.27 | 2,070,769 | +0.03(+0.16%) |
Jul 12, 2022 | 19.49 | 19.80 | 19.16 | 19.24 | 1,854,272 | -0.42(-2.14%) |
Jul 11, 2022 | 19.82 | 20.10 | 19.40 | 19.66 | 1,027,676 | -0.39(-1.95%) |
Jul 08, 2022 | 20.25 | 20.45 | 19.85 | 20.05 | 1,651,563 | -0.23(-1.13%) |
Jul 07, 2022 | 20.09 | 20.42 | 19.76 | 20.28 | 1,901,700 | +0.54(+2.74%) |
Jul 06, 2022 | 19.84 | 20.09 | 19.51 | 19.74 | 2,346,908 | -0.25(-1.25%) |
Jul 05, 2022 | 18.82 | 20.05 | 18.56 | 19.99 | 2,264,136 | +0.93(+4.88%) |
Jul 01, 2022 | 18.43 | 19.07 | 18.20 | 19.06 | 1,941,398 | +0.40(+2.14%) |
Jun 30, 2022 | 19.20 | 19.34 | 18.49 | 18.66 | 2,175,087 | -0.90(-4.60%) |
Jun 29, 2022 | 20.00 | 20.00 | 19.23 | 19.56 | 1,867,221 | -0.55(-2.73%) |
Jun 28, 2022 | 21.05 | 21.31 | 20.07 | 20.11 | 1,675,215 | -0.88(-4.19%) |
Jun 27, 2022 | 21.29 | 21.51 | 20.85 | 20.99 | 1,743,541 | -0.04(-0.19%) |
Jun 24, 2022 | 19.98 | 21.27 | 19.91 | 21.03 | 2,978,415 | +1.23(+6.21%) |
Jun 23, 2022 | 19.90 | 20.11 | 19.40 | 19.80 | 1,977,933 | -0.02(-0.10%) |
Jun 22, 2022 | 19.78 | 20.11 | 19.54 | 19.82 | 2,211,610 | -0.18(-0.90%) |
Jun 21, 2022 | 21.17 | 21.40 | 19.93 | 20.00 | 3,173,814 | -0.97(-4.63%) |
Jun 17, 2022 | 20.17 | 21.25 | 19.86 | 20.97 | 16,050,935 | +0.63(+3.10%) |
Jun 16, 2022 | 20.64 | 21.05 | 20.24 | 20.34 | 2,799,877 | -1.08(-5.04%) |
Jun 15, 2022 | 21.32 | 21.75 | 21.12 | 21.42 | 2,161,472 | +0.37(+1.76%) |
Jun 14, 2022 | 20.73 | 21.18 | 20.54 | 21.05 | 1,980,919 | +0.32(+1.54%) |
Jun 13, 2022 | 20.69 | 21.11 | 20.30 | 20.73 | 2,822,433 | -0.51(-2.40%) |
Jun 10, 2022 | 21.34 | 21.73 | 21.06 | 21.24 | 1,629,475 | -0.49(-2.25%) |
Jun 09, 2022 | 21.91 | 22.20 | 21.66 | 21.73 | 1,938,472 | -0.27(-1.23%) |
Jun 08, 2022 | 22.01 | 22.56 | 21.84 | 22.00 | 2,452,939 | +0.01(+0.05%) |
Jun 07, 2022 | 21.65 | 22.57 | 21.37 | 21.99 | 3,007,351 | -0.20(-0.90%) |
Jun 06, 2022 | 23.04 | 23.20 | 21.98 | 22.19 | 3,152,372 | +0.05(+0.23%) |
Jun 03, 2022 | 21.57 | 22.18 | 21.57 | 22.14 | 3,391,747 | +0.54(+2.50%) |
Jun 02, 2022 | 22.08 | 22.35 | 21.32 | 21.60 | 2,678,129 | -0.36(-1.64%) |
Jun 01, 2022 | 21.39 | 22.14 | 20.80 | 21.96 | 3,433,943 | +0.91(+4.32%) |
May 31, 2022 | 21.38 | 21.45 | 20.80 | 21.05 | 2,657,657 | -0.63(-2.91%) |
May 27, 2022 | 19.98 | 21.78 | 19.95 | 21.68 | 3,882,414 | +0.83(+3.98%) |
May 26, 2022 | 21.01 | 21.72 | 20.74 | 20.85 | 3,855,348 | +0.08(+0.39%) |
May 25, 2022 | 17.95 | 20.98 | 17.81 | 20.77 | 8,025,708 | +2.78(+15.45%) |
May 24, 2022 | 18.42 | 18.82 | 17.84 | 17.99 | 6,954,890 | -1.55(-7.93%) |
May 23, 2022 | 19.95 | 20.68 | 19.09 | 19.54 | 4,699,264 | -0.44(-2.20%) |
May 20, 2022 | 20.50 | 20.50 | 19.52 | 19.98 | 2,687,682 | -0.29(-1.43%) |
May 19, 2022 | 20.65 | 20.87 | 20.27 | 20.27 | 2,172,934 | -0.84(-3.98%) |
May 18, 2022 | 22.53 | 22.86 | 20.97 | 21.11 | 1,904,893 | -2.52(-10.66%) |
May 17, 2022 | 23.03 | 23.66 | 22.30 | 23.63 | 2,085,012 | +0.95(+4.19%) |
May 16, 2022 | 22.54 | 22.75 | 21.90 | 22.68 | 2,649,252 | -0.04(-0.18%) |
May 13, 2022 | 22.32 | 22.92 | 22.23 | 22.72 | 1,449,040 | +0.51(+2.30%) |
May 12, 2022 | 21.46 | 22.61 | 21.35 | 22.21 | 1,894,988 | +0.68(+3.16%) |
May 11, 2022 | 22.94 | 23.05 | 21.47 | 21.53 | 1,812,722 | -1.27(-5.57%) |
May 10, 2022 | 23.61 | 23.65 | 22.37 | 22.80 | 1,248,493 | -0.45(-1.94%) |
May 09, 2022 | 22.96 | 23.66 | 22.79 | 23.25 | 1,497,138 | +0.11(+0.48%) |
May 06, 2022 | 24.05 | 24.10 | 23.02 | 23.14 | 1,195,545 | -1.11(-4.58%) |
May 05, 2022 | 24.59 | 24.77 | 23.88 | 24.25 | 1,276,494 | -0.81(-3.23%) |
May 04, 2022 | 24.15 | 25.13 | 23.85 | 25.06 | 1,184,347 | +0.98(+4.07%) |
May 03, 2022 | 24.55 | 24.79 | 24.00 | 24.08 | 1,864,432 | -0.48(-1.95%) |
May 02, 2022 | 23.79 | 24.59 | 23.45 | 24.56 | 1,524,150 | +0.76(+3.19%) |
Apr 29, 2022 | 24.47 | 24.53 | 23.69 | 23.80 | 932,880 | -0.67(-2.74%) |
Apr 28, 2022 | 24.68 | 24.81 | 23.91 | 24.47 | 1,160,135 | +0.15(+0.62%) |
Apr 27, 2022 | 24.44 | 24.77 | 24.01 | 24.32 | 1,416,438 | -0.33(-1.34%) |
Apr 26, 2022 | 24.53 | 25.00 | 24.42 | 24.65 | 1,575,052 | -0.27(-1.08%) |
Apr 25, 2022 | 23.51 | 24.94 | 23.30 | 24.92 | 2,173,506 | +1.25(+5.28%) |
Apr 22, 2022 | 24.98 | 25.42 | 23.65 | 23.67 | 2,960,189 | -2.32(-8.93%) |
Apr 21, 2022 | 26.77 | 26.92 | 25.75 | 25.99 | 2,494,926 | -0.43(-1.63%) |
Apr 20, 2022 | 26.77 | 26.96 | 26.30 | 26.42 | 1,050,599 | -0.18(-0.68%) |
Apr 19, 2022 | 26.43 | 26.77 | 26.34 | 26.60 | 1,679,490 | +0.34(+1.29%) |
Apr 18, 2022 | 26.10 | 26.43 | 25.90 | 26.26 | 1,528,802 | +0.20(+0.77%) |
Apr 14, 2022 | 26.23 | 26.50 | 26.00 | 26.06 | 1,192,805 | -0.05(-0.19%) |
Apr 13, 2022 | 25.29 | 26.31 | 25.07 | 26.11 | 1,062,070 | +0.90(+3.57%) |
Apr 12, 2022 | 25.54 | 26.09 | 25.14 | 25.21 | 1,570,305 | +0.01(+0.04%) |
Apr 11, 2022 | 25.23 | 26.48 | 25.06 | 25.20 | 1,542,332 | -0.03(-0.12%) |
Apr 08, 2022 | 24.65 | 25.59 | 24.54 | 25.23 | 2,566,358 | +0.51(+2.06%) |
Apr 07, 2022 | 24.32 | 24.92 | 23.50 | 24.72 | 3,419,610 | +0.38(+1.56%) |
Apr 06, 2022 | 24.47 | 24.62 | 23.71 | 24.34 | 1,907,125 | -0.63(-2.52%) |
Apr 05, 2022 | 24.98 | 25.26 | 24.37 | 24.97 | 1,976,144 | -0.12(-0.48%) |
Apr 04, 2022 | 24.77 | 25.32 | 24.45 | 25.09 | 1,294,861 | +0.38(+1.54%) |
Apr 01, 2022 | 24.84 | 25.20 | 24.20 | 24.71 | 2,436,171 | -0.40(-1.59%) |
Mar 31, 2022 | 25.62 | 25.64 | 24.99 | 25.11 | 1,271,932 | -0.69(-2.67%) |
Mar 30, 2022 | 26.59 | 26.71 | 25.73 | 25.80 | 1,475,950 | -1.06(-3.95%) |
Mar 29, 2022 | 25.97 | 27.02 | 25.93 | 26.86 | 1,405,816 | +1.30(+5.09%) |
Mar 28, 2022 | 25.39 | 25.75 | 25.01 | 25.56 | 1,415,532 | +0.09(+0.35%) |
Mar 25, 2022 | 25.72 | 25.86 | 25.28 | 25.47 | 1,197,855 | +0.05(+0.20%) |
Mar 24, 2022 | 25.14 | 25.63 | 24.87 | 25.42 | 1,448,663 | +0.47(+1.88%) |
Mar 23, 2022 | 26.06 | 26.11 | 24.91 | 24.95 | 1,819,448 | -1.37(-5.21%) |
Mar 22, 2022 | 26.70 | 27.08 | 26.07 | 26.32 | 1,192,425 | +0.06(+0.23%) |
Mar 21, 2022 | 26.80 | 26.91 | 25.93 | 26.26 | 1,502,531 | -0.57(-2.12%) |
Mar 18, 2022 | 26.95 | 27.10 | 26.55 | 26.83 | 2,203,524 | -0.30(-1.11%) |
Mar 17, 2022 | 26.54 | 27.17 | 26.22 | 27.13 | 1,103,274 | +0.38(+1.42%) |
Mar 16, 2022 | 26.45 | 27.34 | 26.11 | 26.75 | 1,414,519 | +0.73(+2.81%) |
Mar 15, 2022 | 25.99 | 26.62 | 25.27 | 26.02 | 1,397,367 | +0.02(+0.08%) |
Mar 14, 2022 | 26.26 | 26.87 | 25.75 | 26.00 | 1,787,811 | +0.16(+0.62%) |
Mar 11, 2022 | 26.40 | 26.63 | 25.80 | 25.84 | 1,390,434 | -0.34(-1.30%) |
Mar 10, 2022 | 25.50 | 26.20 | 25.30 | 26.18 | 1,225,662 | +0.21(+0.81%) |
Mar 09, 2022 | 25.98 | 26.61 | 25.94 | 25.97 | 1,496,424 | +0.59(+2.32%) |
Mar 08, 2022 | 24.30 | 26.28 | 24.14 | 25.38 | 2,509,725 | +1.42(+5.93%) |
Mar 07, 2022 | 25.26 | 25.42 | 23.94 | 23.96 | 2,347,629 | -1.36(-5.37%) |
Mar 04, 2022 | 27.06 | 27.27 | 25.14 | 25.32 | 2,866,137 | -1.77(-6.53%) |
Mar 03, 2022 | 28.42 | 28.49 | 26.86 | 27.09 | 2,629,058 | -1.32(-4.65%) |
Mar 02, 2022 | 28.39 | 29.08 | 27.07 | 28.41 | 4,368,905 | +1.34(+4.95%) |
Mar 01, 2022 | 27.29 | 27.58 | 26.67 | 27.07 | 3,603,167 | -0.44(-1.60%) |
Feb 28, 2022 | 26.40 | 27.57 | 26.36 | 27.51 | 3,557,667 | +0.70(+2.61%) |
Feb 25, 2022 | 26.39 | 27.02 | 26.30 | 26.81 | 2,212,776 | +0.28(+1.06%) |
Feb 24, 2022 | 24.76 | 26.64 | 24.61 | 26.53 | 2,087,492 | +1.19(+4.70%) |
Feb 23, 2022 | 25.77 | 25.84 | 25.01 | 25.34 | 2,070,211 | -0.25(-0.98%) |
Feb 22, 2022 | 26.38 | 26.63 | 25.52 | 25.59 | 2,351,064 | -1.03(-3.87%) |
Feb 18, 2022 | 26.62 | 0 | +0.41(+1.56%) | |||
Feb 17, 2022 | 26.64 | 26.94 | 26.03 | 26.21 | 1,943,197 | -0.72(-2.67%) |
Feb 16, 2022 | 27.36 | 28.06 | 26.91 | 26.93 | 1,748,298 | -0.61(-2.21%) |
Feb 15, 2022 | 27.47 | 28.00 | 26.71 | 27.54 | 2,649,949 | -0.05(-0.18%) |
Feb 14, 2022 | 28.06 | 28.25 | 27.30 | 27.59 | 1,578,610 | -0.39(-1.39%) |
Feb 11, 2022 | 29.40 | 29.58 | 27.92 | 27.98 | 3,309,502 | -1.72(-5.79%) |
Feb 10, 2022 | 29.58 | 30.52 | 29.53 | 29.70 | 1,313,874 | -0.29(-0.97%) |
Feb 09, 2022 | 29.90 | 30.24 | 29.71 | 29.99 | 1,353,685 | +0.21(+0.71%) |
Feb 08, 2022 | 29.27 | 30.12 | 29.21 | 29.78 | 1,661,066 | +0.45(+1.53%) |
Feb 07, 2022 | 28.79 | 29.61 | 28.51 | 29.33 | 1,796,578 | +0.72(+2.52%) |
Feb 04, 2022 | 27.64 | 28.80 | 27.42 | 28.61 | 1,580,366 | +0.52(+1.85%) |
Feb 03, 2022 | 28.32 | 29.06 | 28.06 | 28.09 | 1,197,093 | -0.42(-1.47%) |
Feb 02, 2022 | 29.42 | 29.56 | 28.18 | 28.51 | 1,441,123 | -0.92(-3.13%) |
Feb 01, 2022 | 28.72 | 29.48 | 28.31 | 29.43 | 1,714,461 | +0.71(+2.47%) |
Jan 31, 2022 | 27.57 | 28.74 | 28.72 | 1,537,146 | +0.62(+2.21%) | |
Jan 28, 2022 | 28.27 | 28.41 | 27.24 | 28.10 | 2,360,135 | -0.07(-0.25%) |
Jan 27, 2022 | 28.74 | 29.51 | 27.98 | 28.17 | 2,207,367 | -0.16(-0.56%) |
Jan 26, 2022 | 29.41 | 30.06 | 28.16 | 28.33 | 2,581,831 | -0.78(-2.68%) |
Jan 25, 2022 | 28.55 | 29.84 | 28.31 | 29.11 | 3,020,276 | +0.14(+0.48%) |
Jan 24, 2022 | 26.44 | 29.03 | 26.08 | 28.97 | 3,548,011 | +2.55(+9.65%) |
Jan 21, 2022 | 26.12 | 27.11 | 26.05 | 26.42 | 2,674,098 | -0.04(-0.15%) |
Jan 20, 2022 | 28.07 | 28.35 | 26.32 | 26.46 | 1,987,485 | -1.46(-5.23%) |
Jan 19, 2022 | 28.07 | 28.62 | 27.89 | 27.92 | 1,873,465 | -0.13(-0.46%) |
Jan 18, 2022 | 27.60 | 28.58 | 27.31 | 28.05 | 2,143,768 | -0.10(-0.36%) |
Jan 14, 2022 | 28.15 | 0 | +0.20(+0.72%) | |||
Jan 13, 2022 | 27.94 | 28.51 | 27.60 | 27.95 | 1,848,091 | +0.18(+0.65%) |
Jan 12, 2022 | 28.25 | 28.80 | 27.54 | 27.77 | 3,045,299 | -0.94(-3.27%) |
Jan 11, 2022 | 28.67 | 29.27 | 28.40 | 28.71 | 2,757,347 | +0.51(+1.81%) |
Jan 10, 2022 | 28.30 | 28.54 | 27.04 | 28.20 | 2,798,023 | -0.53(-1.84%) |
Jan 07, 2022 | 28.71 | 29.25 | 28.31 | 28.73 | 1,666,049 | -0.53(-1.81%) |
Jan 06, 2022 | 29.02 | 29.41 | 28.10 | 29.26 | 1,618,471 | +0.53(+1.84%) |
Jan 05, 2022 | 29.66 | 30.03 | 28.64 | 28.73 | 1,592,076 | -0.98(-3.30%) |
Jan 04, 2022 | 29.67 | 30.29 | 29.40 | 29.71 | 2,243,807 | -0.09(-0.30%) |
Jan 03, 2022 | 29.76 | 30.82 | 29.36 | 29.80 | 1,509,363 | +0.44(+1.50%) |
Dec 31, 2021 | 30.02 | 30.18 | 29.23 | 29.36 | 1,684,958 | -0.69(-2.30%) |
Dec 30, 2021 | 29.25 | 30.51 | 29.18 | 30.05 | 1,158,257 | +0.31(+1.04%) |
Dec 29, 2021 | 29.35 | 29.87 | 29.19 | 29.74 | 1,027,465 | +0.57(+1.95%) |
Dec 28, 2021 | 29.30 | 29.71 | 29.08 | 29.17 | 1,133,536 | -0.24(-0.82%) |
Dec 27, 2021 | 29.20 | 29.53 | 29.01 | 29.41 | 949,815 | +0.29(+1.00%) |
Dec 23, 2021 | 28.70 | 29.31 | 28.37 | 29.12 | 1,337,877 | +0.71(+2.50%) |
Dec 22, 2021 | 28.21 | 28.67 | 28.19 | 28.41 | 906,464 | +0.15(+0.53%) |
Dec 21, 2021 | 27.65 | 28.36 | 27.65 | 28.26 | 1,196,470 | +1.06(+3.90%) |
Dec 20, 2021 | 27.63 | 27.80 | 26.75 | 27.20 | 1,925,475 | -1.23(-4.33%) |
Dec 17, 2021 | 27.89 | 28.51 | 27.25 | 28.43 | 2,544,201 | +0.55(+1.97%) |
Dec 16, 2021 | 29.50 | 29.64 | 27.86 | 27.88 | 2,092,476 | -1.24(-4.26%) |
Dec 15, 2021 | 29.24 | 29.36 | 28.18 | 29.12 | 1,503,756 | -0.21(-0.72%) |
Dec 14, 2021 | 28.78 | 29.89 | 28.65 | 29.33 | 1,587,602 | +0.31(+1.07%) |
Dec 13, 2021 | 30.22 | 30.60 | 28.61 | 29.02 | 1,995,075 | -1.52(-4.98%) |
Dec 10, 2021 | 31.76 | 31.76 | 30.13 | 30.54 | 1,676,048 | -0.87(-2.77%) |
Dec 09, 2021 | 32.02 | 32.59 | 31.30 | 31.41 | 1,443,656 | -0.91(-2.82%) |
Dec 08, 2021 | 32.49 | 33.00 | 32.25 | 32.32 | 1,218,645 | -0.45(-1.37%) |
Dec 07, 2021 | 32.54 | 33.77 | 32.34 | 32.77 | 1,455,801 | +0.77(+2.41%) |
Dec 06, 2021 | 32.15 | 32.85 | 31.85 | 32.00 | 1,841,114 | +0.40(+1.27%) |
Dec 03, 2021 | 31.55 | 31.99 | 31.01 | 31.60 | 1,574,233 | +0.05(+0.16%) |
Dec 02, 2021 | 30.98 | 31.71 | 30.82 | 31.55 | 2,047,768 | +0.93(+3.04%) |
Dec 01, 2021 | 32.42 | 33.21 | 30.59 | 30.62 | 1,820,612 | -1.05(-3.32%) |
Nov 30, 2021 | 32.13 | 32.35 | 31.24 | 31.67 | 1,989,029 | -0.87(-2.67%) |
Nov 29, 2021 | 32.50 | 33.17 | 31.73 | 32.54 | 1,869,880 | +0.69(+2.17%) |
Nov 26, 2021 | 31.97 | 32.16 | 31.14 | 31.85 | 1,340,412 | -1.19(-3.60%) |
Nov 24, 2021 | 33.01 | 33.24 | 32.22 | 33.04 | 2,340,995 | -0.75(-2.23%) |
Nov 23, 2021 | 32.00 | 34.06 | 31.68 | 33.79 | 7,329,310 | -3.48(-9.33%) |
Nov 22, 2021 | 36.89 | 38.04 | 36.61 | 37.27 | 4,071,589 | +1.10(+3.04%) |
Nov 19, 2021 | 36.91 | 37.09 | 36.00 | 36.17 | 1,830,570 | -1.28(-3.42%) |
Nov 18, 2021 | 37.46 | 37.47 | 37.20 | 37.45 | 2,139,002 | +1.39(+3.85%) |
Nov 17, 2021 | 37.60 | 37.63 | 36.05 | 36.06 | 1,506,100 | -1.59(-4.22%) |
Nov 16, 2021 | 37.71 | 38.10 | 37.25 | 37.65 | 1,523,872 | +0.75(+2.03%) |
Nov 15, 2021 | 36.27 | 37.04 | 36.02 | 36.90 | 1,514,222 | +1.26(+3.54%) |
Nov 12, 2021 | 35.54 | 35.70 | 35.05 | 35.64 | 712,965 | +0.30(+0.85%) |
Nov 11, 2021 | 35.51 | 35.94 | 35.24 | 35.34 | 975,453 | +0.09(+0.26%) |
Nov 10, 2021 | 35.81 | 35.25 | 1,842,431 | -0.36(-1.01%) | ||
Nov 09, 2021 | 34.75 | 35.61 | 34.75 | 35.61 | 833,319 | +0.75(+2.15%) |
Nov 08, 2021 | 35.45 | 35.76 | 34.81 | 34.86 | 896,186 | -0.63(-1.78%) |
Nov 05, 2021 | 35.68 | 36.50 | 35.05 | 35.49 | 1,099,600 | +0.29(+0.82%) |
Nov 04, 2021 | 35.17 | 35.70 | 34.95 | 35.20 | 1,310,633 | +0.03(+0.09%) |
Nov 03, 2021 | 32.95 | 35.21 | 32.81 | 35.17 | 2,636,463 | +2.36(+7.19%) |
Nov 02, 2021 | 32.85 | 33.00 | 32.33 | 32.81 | 1,120,160 | +0.14(+0.43%) |
Nov 01, 2021 | 32.29 | 33.17 | 32.77 | 32.67 | 1,591,221 | +0.74(+2.32%) |
Oct 29, 2021 | 31.60 | 31.98 | 31.41 | 31.93 | 1,110,812 | +0.21(+0.66%) |
Oct 28, 2021 | 30.98 | 31.79 | 31.72 | 1,320,982 | +0.87(+2.82%) | |
Oct 27, 2021 | 31.10 | 31.09 | 30.37 | 30.85 | 1,780,861 | -0.35(-1.12%) |
Oct 26, 2021 | 31.73 | 31.18 | 31.20 | 1,569,889 | -0.37(-1.17%) | |
Oct 25, 2021 | 30.83 | 32.11 | 30.83 | 31.57 | 1,887,613 | +0.74(+2.40%) |
Oct 22, 2021 | 31.35 | 31.41 | 30.50 | 30.83 | 2,027,741 | +0.45(+1.48%) |
Oct 21, 2021 | 30.49 | 31.11 | 30.22 | 30.38 | 906,119 | -0.05(-0.16%) |
Oct 20, 2021 | 30.41 | 31.24 | 30.22 | 30.43 | 998,909 | -0.13(-0.43%) |
Oct 19, 2021 | 30.80 | 30.80 | 30.17 | 30.56 | 917,499 | -0.07(-0.23%) |
Oct 18, 2021 | 29.74 | 30.73 | 29.60 | 30.63 | 1,083,896 | +0.38(+1.26%) |
Oct 15, 2021 | 30.61 | 31.03 | 30.08 | 30.25 | 1,953,328 | +0.03(+0.10%) |
Oct 14, 2021 | 30.53 | 30.81 | 30.00 | 30.22 | 1,186,597 | +0.13(+0.43%) |
Oct 13, 2021 | 29.89 | 30.11 | 29.43 | 30.09 | 1,150,725 | +0.31(+1.04%) |
Oct 12, 2021 | 28.75 | 29.86 | 28.75 | 29.78 | 1,275,424 | +1.14(+3.98%) |
Oct 11, 2021 | 29.95 | 30.31 | 28.57 | 28.64 | 1,394,857 | -1.05(-3.54%) |
Oct 08, 2021 | 29.66 | 30.83 | 29.56 | 29.69 | 1,193,551 | -0.03(-0.10%) |
Oct 07, 2021 | 29.75 | 30.34 | 29.52 | 29.72 | 1,221,313 | +0.37(+1.26%) |
Oct 06, 2021 | 29.41 | 30.19 | 28.82 | 29.35 | 1,830,454 | -0.55(-1.84%) |
Oct 05, 2021 | 30.55 | 31.12 | 29.89 | 29.90 | 2,432,301 | -0.69(-2.26%) |
Oct 04, 2021 | 30.15 | 30.99 | 29.65 | 30.59 | 1,366,191 | +0.15(+0.49%) |
Oct 01, 2021 | 29.79 | 30.73 | 29.37 | 30.44 | 1,632,886 | +0.75(+2.53%) |
Sep 30, 2021 | 30.51 | 31.24 | 29.57 | 29.69 | 3,337,908 | -1.67(-5.33%) |
Sep 29, 2021 | 31.96 | 32.36 | 31.24 | 31.36 | 1,410,213 | -0.29(-0.92%) |
Sep 28, 2021 | 31.88 | 32.05 | 31.45 | 31.65 | 1,602,347 | -0.18(-0.57%) |
Sep 27, 2021 | 31.99 | 32.66 | 31.79 | 31.83 | 2,266,674 | -0.08(-0.25%) |
Sep 24, 2021 | 32.41 | 32.61 | 31.88 | 31.91 | 1,735,694 | -1.00(-3.04%) |
Sep 23, 2021 | 32.84 | 33.96 | 32.76 | 32.91 | 1,810,985 | +0.31(+0.95%) |
Sep 22, 2021 | 32.48 | 33.02 | 32.26 | 32.60 | 1,059,870 | +0.60(+1.88%) |
Sep 21, 2021 | 32.33 | 32.69 | 31.54 | 32.00 | 1,484,163 | -0.15(-0.47%) |
Sep 20, 2021 | 31.63 | 32.57 | 31.05 | 32.15 | 1,546,388 | -0.37(-1.14%) |
Sep 17, 2021 | 33.02 | 33.58 | 32.25 | 32.52 | 2,549,354 | -0.28(-0.85%) |
Sep 16, 2021 | 32.85 | 33.53 | 32.74 | 32.80 | 1,121,866 | +0.16(+0.49%) |
Sep 15, 2021 | 31.84 | 32.83 | 31.59 | 32.64 | 1,887,827 | +0.88(+2.77%) |
Sep 14, 2021 | 32.12 | 32.16 | 31.25 | 31.76 | 1,790,876 | -0.10(-0.31%) |
Sep 13, 2021 | 31.41 | 31.92 | 30.91 | 31.86 | 1,548,519 | +0.60(+1.92%) |
Sep 10, 2021 | 32.25 | 32.72 | 31.20 | 31.26 | 1,681,978 | -1.03(-3.19%) |
Sep 09, 2021 | 31.94 | 32.85 | 31.50 | 32.29 | 2,342,640 | +0.50(+1.57%) |
Sep 08, 2021 | 31.78 | 31.91 | 30.89 | 31.79 | 1,751,007 | -0.04(-0.13%) |
Sep 07, 2021 | 32.22 | 32.81 | 31.77 | 31.83 | 1,946,588 | -0.37(-1.15%) |
Sep 03, 2021 | 32.88 | 32.91 | 31.73 | 32.20 | 2,305,575 | -0.67(-2.04%) |
Sep 02, 2021 | 33.53 | 33.64 | 32.74 | 32.87 | 2,149,154 | -0.95(-2.81%) |
Sep 01, 2021 | 33.51 | 34.15 | 32.92 | 33.82 | 2,128,673 | +0.80(+2.42%) |
Aug 31, 2021 | 33.86 | 34.32 | 32.89 | 33.02 | 3,253,085 | -0.94(-2.77%) |
Aug 30, 2021 | 34.59 | 34.66 | 33.56 | 33.96 | 2,125,002 | -0.58(-1.68%) |
Aug 27, 2021 | 35.19 | 35.34 | 34.44 | 34.54 | 2,840,212 | -0.59(-1.68%) |
Aug 26, 2021 | 36.60 | 36.80 | 34.90 | 35.13 | 3,976,313 | -1.73(-4.69%) |
Aug 25, 2021 | 38.15 | 38.49 | 36.42 | 36.86 | 7,175,976 | -3.87(-9.50%) |
Aug 24, 2021 | 38.75 | 41.03 | 38.71 | 40.73 | 5,303,571 | +2.10(+5.44%) |
Aug 23, 2021 | 38.37 | 39.35 | 38.09 | 38.63 | 1,873,476 | +0.82(+2.17%) |
Aug 20, 2021 | 36.89 | 37.83 | 36.15 | 37.81 | 1,801,685 | +1.29(+3.53%) |
Aug 19, 2021 | 35.36 | 36.71 | 35.12 | 36.52 | 2,284,697 | +0.84(+2.35%) |
Aug 18, 2021 | 35.50 | 36.52 | 35.40 | 35.68 | 1,506,962 | +0.01(+0.03%) |
Aug 17, 2021 | 36.69 | 36.73 | 35.54 | 35.67 | 2,175,017 | -1.81(-4.83%) |
Aug 16, 2021 | 37.62 | 38.18 | 36.90 | 37.48 | 929,147 | -0.46(-1.21%) |
Aug 13, 2021 | 38.74 | 38.80 | 37.68 | 37.94 | 660,111 | -1.01(-2.59%) |
Aug 12, 2021 | 39.90 | 40.23 | 38.66 | 38.95 | 1,093,695 | -0.54(-1.37%) |
Aug 11, 2021 | 39.51 | 40.04 | 38.88 | 39.49 | 1,537,640 | -0.09(-0.23%) |
Aug 10, 2021 | 38.38 | 40.56 | 38.38 | 39.58 | 1,909,099 | +1.05(+2.73%) |
Aug 09, 2021 | 38.62 | 38.76 | 37.72 | 38.53 | 1,164,223 | -0.21(-0.54%) |
Aug 06, 2021 | 37.90 | 38.81 | 37.88 | 38.74 | 981,271 | +1.24(+3.31%) |
Aug 05, 2021 | 36.02 | 37.77 | 36.02 | 37.50 | 1,286,071 | +1.88(+5.28%) |
Aug 04, 2021 | 36.83 | 37.20 | 35.33 | 35.62 | 1,678,314 | -1.62(-4.35%) |
Aug 03, 2021 | 37.09 | 37.50 | 35.44 | 37.24 | 1,906,952 | +0.55(+1.50%) |