Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 19.23 | 19.79 | 19.18 | 19.76 | 296,324 | +0.65(+3.40%) |
Jul 28, 2022 | 18.67 | 19.17 | 18.56 | 19.11 | 275,083 | +0.64(+3.47%) |
Jul 27, 2022 | 18.12 | 18.55 | 18.00 | 18.47 | 345,945 | +0.00(+0.00%) |
Jul 26, 2022 | 18.36 | 18.57 | 18.31 | 18.47 | 425,498 | -0.24(-1.28%) |
Jul 25, 2022 | 19.07 | 19.12 | 18.60 | 18.71 | 380,353 | -0.33(-1.73%) |
Jul 22, 2022 | 19.42 | 19.57 | 19.01 | 19.04 | 341,917 | -0.34(-1.75%) |
Jul 21, 2022 | 19.10 | 19.39 | 19.05 | 19.38 | 322,907 | -0.22(-1.12%) |
Jul 20, 2022 | 19.60 | 19.82 | 19.45 | 19.60 | 458,068 | -0.10(-0.51%) |
Jul 19, 2022 | 19.29 | 19.73 | 19.25 | 19.70 | 430,574 | +0.88(+4.68%) |
Jul 18, 2022 | 19.11 | 19.14 | 18.74 | 18.82 | 433,346 | +0.37(+2.01%) |
Jul 15, 2022 | 18.48 | 18.58 | 18.21 | 18.45 | 264,146 | +0.62(+3.48%) |
Jul 14, 2022 | 17.68 | 18.01 | 17.45 | 17.83 | 296,875 | -0.41(-2.25%) |
Jul 13, 2022 | 17.98 | 18.35 | 17.89 | 18.24 | 241,335 | -0.12(-0.65%) |
Jul 12, 2022 | 18.24 | 18.65 | 18.15 | 18.36 | 211,821 | +0.06(+0.33%) |
Jul 11, 2022 | 18.82 | 18.85 | 18.29 | 18.30 | 262,494 | -0.78(-4.09%) |
Jul 08, 2022 | 18.96 | 19.20 | 18.80 | 19.08 | 278,944 | +0.84(+4.61%) |
Jul 07, 2022 | 17.99 | 18.30 | 17.89 | 18.24 | 351,920 | +0.95(+5.49%) |
Jul 06, 2022 | 17.06 | 17.39 | 17.03 | 17.29 | 389,994 | +0.02(+0.12%) |
Jul 05, 2022 | 16.86 | 17.30 | 16.80 | 17.27 | 477,550 | -0.97(-5.32%) |
Jul 01, 2022 | 17.87 | 18.24 | 17.74 | 18.24 | 262,213 | +0.02(+0.11%) |
Jun 30, 2022 | 17.86 | 18.33 | 17.64 | 18.22 | 477,953 | -0.83(-4.36%) |
Jun 29, 2022 | 19.26 | 19.34 | 19.02 | 19.05 | 318,241 | -0.49(-2.51%) |
Jun 28, 2022 | 20.10 | 20.29 | 19.34 | 19.54 | 892,493 | +0.20(+1.01%) |
Jun 27, 2022 | 19.60 | 19.60 | 19.30 | 19.34 | 281,211 | +0.12(+0.65%) |
Jun 24, 2022 | 18.58 | 19.23 | 18.56 | 19.22 | 248,036 | +0.52(+2.75%) |
Jun 23, 2022 | 19.01 | 19.02 | 18.60 | 18.70 | 740,153 | -0.52(-2.68%) |
Jun 22, 2022 | 19.00 | 19.56 | 18.96 | 19.22 | 290,748 | -0.24(-1.23%) |
Jun 21, 2022 | 19.62 | 19.73 | 19.43 | 19.46 | 350,428 | +0.35(+1.83%) |
Jun 17, 2022 | 19.24 | 19.35 | 18.83 | 19.11 | 302,056 | -0.03(-0.18%) |
Jun 16, 2022 | 19.26 | 19.82 | 19.08 | 19.14 | 267,701 | -0.70(-3.51%) |
Jun 15, 2022 | 19.89 | 19.99 | 19.50 | 19.84 | 438,673 | +0.01(+0.05%) |
Jun 14, 2022 | 20.15 | 20.20 | 19.70 | 19.83 | 448,742 | -0.29(-1.44%) |
Jun 13, 2022 | 20.33 | 20.39 | 19.89 | 20.12 | 324,973 | -1.31(-6.11%) |
Jun 10, 2022 | 21.57 | 21.64 | 21.23 | 21.43 | 205,994 | -0.57(-2.59%) |
Jun 09, 2022 | 22.27 | 22.43 | 22.00 | 22.00 | 160,816 | -0.43(-1.92%) |
Jun 08, 2022 | 22.45 | 22.76 | 22.42 | 22.43 | 264,421 | +0.06(+0.27%) |
Jun 07, 2022 | 22.07 | 22.38 | 22.03 | 22.37 | 224,864 | -0.11(-0.49%) |
Jun 06, 2022 | 22.82 | 22.91 | 22.40 | 22.48 | 435,818 | -0.04(-0.18%) |
Jun 03, 2022 | 22.85 | 22.92 | 22.38 | 22.52 | 220,740 | -0.80(-3.41%) |
Jun 02, 2022 | 22.74 | 23.34 | 22.68 | 23.32 | 315,932 | +0.45(+1.95%) |
Jun 01, 2022 | 22.82 | 23.00 | 22.73 | 22.87 | 302,683 | +0.40(+1.78%) |
May 31, 2022 | 22.48 | 22.52 | 22.16 | 22.47 | 365,702 | +1.30(+6.14%) |
May 27, 2022 | 20.92 | 21.18 | 20.87 | 21.17 | 273,551 | +0.42(+2.01%) |
May 26, 2022 | 20.25 | 20.84 | 20.23 | 20.75 | 490,425 | +0.88(+4.44%) |
May 25, 2022 | 19.44 | 19.98 | 19.44 | 19.87 | 339,102 | +0.15(+0.76%) |
May 24, 2022 | 20.03 | 20.07 | 19.52 | 19.72 | 348,646 | -0.50(-2.47%) |
May 23, 2022 | 20.14 | 20.23 | 20.00 | 20.22 | 614,132 | +0.64(+3.27%) |
May 20, 2022 | 20.28 | 20.28 | 19.23 | 19.58 | 236,494 | -0.12(-0.61%) |
May 19, 2022 | 19.43 | 19.90 | 19.40 | 19.70 | 360,493 | +0.14(+0.72%) |
May 18, 2022 | 19.94 | 20.02 | 19.54 | 19.56 | 227,455 | -0.71(-3.50%) |
May 17, 2022 | 20.16 | 20.34 | 20.00 | 20.27 | 275,708 | +0.38(+1.91%) |
May 16, 2022 | 19.90 | 20.00 | 19.65 | 19.89 | 430,783 | -0.15(-0.75%) |
May 13, 2022 | 19.61 | 20.11 | 19.57 | 20.04 | 399,789 | -0.26(-1.28%) |
May 12, 2022 | 20.22 | 20.55 | 20.20 | 20.30 | 329,148 | +0.05(+0.25%) |
May 11, 2022 | 20.31 | 20.88 | 20.16 | 20.25 | 379,923 | +0.17(+0.82%) |
May 10, 2022 | 20.54 | 20.54 | 19.82 | 20.08 | 460,810 | +0.01(+0.07%) |
May 09, 2022 | 20.26 | 20.46 | 20.03 | 20.07 | 561,510 | -1.10(-5.19%) |
May 06, 2022 | 21.38 | 21.44 | 20.90 | 21.17 | 330,975 | +0.12(+0.56%) |
May 05, 2022 | 22.15 | 22.17 | 20.77 | 21.05 | 588,153 | -1.05(-4.74%) |
May 04, 2022 | 21.62 | 22.10 | 21.47 | 22.10 | 412,699 | +0.62(+2.88%) |
May 03, 2022 | 22.02 | 22.02 | 21.42 | 21.48 | 344,445 | +0.13(+0.61%) |
May 02, 2022 | 21.40 | 21.58 | 21.12 | 21.35 | 342,226 | -0.23(-1.07%) |
Apr 29, 2022 | 21.83 | 22.08 | 21.55 | 21.58 | 218,211 | -0.48(-2.18%) |
Apr 28, 2022 | 22.20 | 22.20 | 21.80 | 22.06 | 496,411 | +0.39(+1.82%) |
Apr 27, 2022 | 21.43 | 21.86 | 21.38 | 21.66 | 255,994 | +0.11(+0.53%) |
Apr 26, 2022 | 22.51 | 22.57 | 21.50 | 21.55 | 409,667 | -1.35(-5.90%) |
Apr 25, 2022 | 22.70 | 22.90 | 22.31 | 22.90 | 318,091 | -0.13(-0.56%) |
Apr 22, 2022 | 23.47 | 23.50 | 23.02 | 23.03 | 252,647 | -0.49(-2.08%) |
Apr 21, 2022 | 24.10 | 24.17 | 23.45 | 23.52 | 351,981 | +0.19(+0.81%) |
Apr 20, 2022 | 23.51 | 23.57 | 23.25 | 23.33 | 247,421 | +0.06(+0.26%) |
Apr 19, 2022 | 22.91 | 23.39 | 22.91 | 23.27 | 443,968 | +1.11(+5.01%) |
Apr 18, 2022 | 22.30 | 22.60 | 22.03 | 22.16 | 407,610 | -0.14(-0.63%) |
Apr 14, 2022 | 23.00 | 23.00 | 22.30 | 22.30 | 408,834 | -0.55(-2.41%) |
Apr 13, 2022 | 22.17 | 22.89 | 22.13 | 22.85 | 343,098 | +0.34(+1.51%) |
Apr 12, 2022 | 22.92 | 22.98 | 22.35 | 22.51 | 303,866 | -0.49(-2.13%) |
Apr 11, 2022 | 23.20 | 23.40 | 23.00 | 23.00 | 175,732 | -0.33(-1.41%) |
Apr 08, 2022 | 23.17 | 23.59 | 23.08 | 23.33 | 197,822 | -0.15(-0.64%) |
Apr 07, 2022 | 23.41 | 23.54 | 23.12 | 23.48 | 185,272 | +0.24(+1.03%) |
Apr 06, 2022 | 23.21 | 23.35 | 23.05 | 23.24 | 356,076 | -1.04(-4.26%) |
Apr 05, 2022 | 24.66 | 24.81 | 24.24 | 24.27 | 230,510 | -0.80(-3.21%) |
Apr 04, 2022 | 25.05 | 25.16 | 24.95 | 25.08 | 207,432 | -0.14(-0.56%) |
Apr 01, 2022 | 25.35 | 25.45 | 24.94 | 25.22 | 303,539 | +0.55(+2.23%) |
Mar 31, 2022 | 25.10 | 25.27 | 24.67 | 24.67 | 445,670 | -1.19(-4.60%) |
Mar 30, 2022 | 26.21 | 26.26 | 25.81 | 25.86 | 434,509 | -0.59(-2.23%) |
Mar 29, 2022 | 26.12 | 26.60 | 25.81 | 26.45 | 730,213 | +1.86(+7.56%) |
Mar 28, 2022 | 24.23 | 24.61 | 24.20 | 24.59 | 330,231 | +0.51(+2.12%) |
Mar 25, 2022 | 24.07 | 24.25 | 23.88 | 24.08 | 217,347 | -0.29(-1.19%) |
Mar 24, 2022 | 24.18 | 24.46 | 24.00 | 24.37 | 188,051 | +0.21(+0.87%) |
Mar 23, 2022 | 24.00 | 24.62 | 24.00 | 24.16 | 279,665 | -0.65(-2.62%) |
Mar 22, 2022 | 24.74 | 24.96 | 24.51 | 24.81 | 419,872 | +0.31(+1.27%) |
Mar 21, 2022 | 24.49 | 24.69 | 24.20 | 24.50 | 466,882 | -0.15(-0.61%) |
Mar 18, 2022 | 23.48 | 24.73 | 23.42 | 24.65 | 663,126 | +0.29(+1.19%) |
Mar 17, 2022 | 24.23 | 24.48 | 24.11 | 24.36 | 214,248 | -0.03(-0.12%) |
Mar 16, 2022 | 23.99 | 24.69 | 23.70 | 24.39 | 328,082 | +1.29(+5.56%) |
Mar 15, 2022 | 22.89 | 23.19 | 22.54 | 23.11 | 337,851 | +0.20(+0.85%) |
Mar 14, 2022 | 23.06 | 23.35 | 22.64 | 22.91 | 359,256 | +0.83(+3.77%) |
Mar 11, 2022 | 22.64 | 22.74 | 21.91 | 22.08 | 424,470 | -0.11(-0.51%) |
Mar 10, 2022 | 22.17 | 22.42 | 22.00 | 22.19 | 446,272 | -1.09(-4.68%) |
Mar 09, 2022 | 23.32 | 23.82 | 23.10 | 23.28 | 1,028,275 | +2.20(+10.44%) |
Mar 08, 2022 | 20.97 | 21.67 | 20.30 | 21.08 | 988,795 | +1.28(+6.46%) |
Mar 07, 2022 | 20.88 | 21.00 | 19.67 | 19.80 | 1,392,393 | -1.68(-7.82%) |
Mar 04, 2022 | 21.90 | 22.00 | 21.29 | 21.48 | 1,100,075 | -1.89(-8.09%) |
Mar 03, 2022 | 24.07 | 24.16 | 23.25 | 23.37 | 868,559 | -0.95(-3.93%) |
Mar 02, 2022 | 23.95 | 24.59 | 23.79 | 24.32 | 481,924 | +0.22(+0.93%) |
Mar 01, 2022 | 25.34 | 25.53 | 23.95 | 24.10 | 779,654 | -1.69(-6.55%) |
Feb 28, 2022 | 26.33 | 26.77 | 25.64 | 25.79 | 617,935 | -1.41(-5.18%) |
Feb 25, 2022 | 26.95 | 27.25 | 26.56 | 27.20 | 625,670 | +1.31(+5.08%) |
Feb 24, 2022 | 25.11 | 25.99 | 25.05 | 25.89 | 1,017,999 | -1.36(-5.01%) |
Feb 23, 2022 | 28.34 | 28.38 | 27.17 | 27.25 | 386,633 | -0.74(-2.64%) |
Feb 22, 2022 | 28.75 | 28.86 | 27.69 | 27.99 | 595,707 | +0.58(+2.11%) |
Feb 18, 2022 | 27.41 | 0 | -0.71(-2.52%) | |||
Feb 17, 2022 | 28.53 | 28.53 | 28.02 | 28.12 | 229,360 | -0.81(-2.80%) |
Feb 16, 2022 | 28.49 | 28.93 | 28.32 | 28.93 | 507,574 | -0.04(-0.14%) |
Feb 15, 2022 | 28.89 | 29.09 | 28.65 | 28.97 | 293,062 | +1.83(+6.74%) |
Feb 14, 2022 | 26.94 | 27.38 | 26.88 | 27.14 | 526,565 | -1.09(-3.87%) |
Feb 11, 2022 | 29.22 | 29.33 | 28.16 | 28.23 | 260,795 | -0.54(-1.86%) |
Feb 10, 2022 | 28.83 | 29.47 | 28.71 | 28.77 | 201,858 | -0.54(-1.84%) |
Feb 09, 2022 | 29.38 | 29.85 | 29.16 | 29.31 | 337,297 | +1.47(+5.28%) |
Feb 08, 2022 | 27.85 | 28.00 | 27.66 | 27.84 | 211,929 | -0.09(-0.30%) |
Feb 07, 2022 | 28.39 | 28.45 | 27.83 | 27.93 | 245,298 | -0.41(-1.44%) |
Feb 04, 2022 | 28.33 | 28.48 | 28.00 | 28.33 | 278,957 | -0.52(-1.79%) |
Feb 03, 2022 | 29.03 | 28.83 | 28.85 | 157,114 | -0.28(-0.97%) | |
Feb 02, 2022 | 29.70 | 29.70 | 28.93 | 29.13 | 196,470 | -0.24(-0.81%) |
Feb 01, 2022 | 29.49 | 29.50 | 29.04 | 29.37 | 215,045 | +0.63(+2.19%) |
Jan 31, 2022 | 28.39 | 28.78 | 28.74 | 264,538 | +0.68(+2.42%) | |
Jan 28, 2022 | 28.19 | 28.22 | 27.82 | 28.06 | 312,759 | -0.44(-1.54%) |
Jan 27, 2022 | 29.21 | 29.22 | 28.30 | 28.50 | 306,477 | -0.19(-0.66%) |
Jan 26, 2022 | 29.44 | 29.51 | 28.54 | 28.69 | 266,050 | +0.63(+2.25%) |
Jan 25, 2022 | 27.65 | 28.21 | 27.40 | 28.06 | 292,140 | -0.03(-0.09%) |
Jan 24, 2022 | 27.46 | 28.12 | 27.29 | 28.09 | 756,905 | -1.09(-3.75%) |
Jan 21, 2022 | 29.24 | 29.48 | 28.97 | 29.18 | 620,621 | -0.89(-2.96%) |
Jan 20, 2022 | 30.06 | 30.48 | 30.00 | 30.07 | 363,573 | -0.12(-0.40%) |
Jan 19, 2022 | 30.67 | 30.70 | 30.05 | 30.19 | 260,630 | +0.01(+0.03%) |
Jan 18, 2022 | 30.55 | 30.84 | 30.07 | 30.18 | 555,850 | -1.41(-4.46%) |
Jan 14, 2022 | 31.59 | 0 | +0.31(+0.99%) | |||
Jan 13, 2022 | 31.49 | 31.79 | 31.28 | 31.28 | 369,072 | -0.26(-0.82%) |
Jan 12, 2022 | 31.14 | 31.54 | 31.08 | 31.54 | 270,601 | +0.19(+0.61%) |
Jan 11, 2022 | 30.85 | 31.37 | 30.82 | 31.35 | 259,611 | +0.58(+1.88%) |
Jan 10, 2022 | 31.00 | 31.00 | 30.24 | 30.77 | 255,232 | -0.02(-0.07%) |
Jan 07, 2022 | 30.64 | 30.89 | 30.42 | 30.79 | 315,940 | -0.11(-0.37%) |
Jan 06, 2022 | 30.78 | 31.06 | 30.56 | 30.91 | 236,286 | -0.17(-0.56%) |
Jan 05, 2022 | 31.25 | 31.63 | 31.02 | 31.08 | 334,559 | -0.23(-0.73%) |
Jan 04, 2022 | 30.61 | 31.33 | 30.61 | 31.31 | 569,369 | +1.23(+4.09%) |
Jan 03, 2022 | 29.89 | 30.10 | 29.80 | 30.08 | 303,099 | +0.88(+3.01%) |
Dec 31, 2021 | 29.50 | 29.50 | 29.00 | 29.20 | 295,703 | +0.11(+0.38%) |
Dec 30, 2021 | 29.25 | 29.38 | 29.08 | 29.09 | 536,916 | -0.29(-0.99%) |
Dec 29, 2021 | 29.63 | 29.71 | 29.31 | 29.38 | 446,236 | -0.50(-1.67%) |
Dec 28, 2021 | 30.09 | 30.17 | 29.86 | 29.88 | 333,640 | -0.04(-0.14%) |
Dec 27, 2021 | 29.75 | 29.97 | 29.71 | 29.92 | 337,094 | -0.08(-0.27%) |
Dec 23, 2021 | 29.60 | 30.31 | 29.60 | 30.00 | 382,835 | +0.65(+2.20%) |
Dec 22, 2021 | 29.13 | 29.38 | 29.09 | 29.35 | 486,555 | -0.09(-0.29%) |
Dec 21, 2021 | 29.56 | 29.68 | 29.35 | 29.44 | 347,066 | -0.04(-0.14%) |
Dec 20, 2021 | 29.82 | 29.92 | 29.32 | 29.48 | 482,129 | -0.26(-0.87%) |
Dec 17, 2021 | 30.25 | 30.25 | 29.70 | 29.74 | 383,960 | -1.61(-5.14%) |
Dec 16, 2021 | 31.75 | 31.82 | 31.30 | 31.35 | 209,515 | -0.18(-0.57%) |
Dec 15, 2021 | 31.21 | 31.53 | 31.09 | 31.53 | 255,760 | +0.89(+2.89%) |
Dec 14, 2021 | 30.60 | 30.93 | 30.50 | 30.64 | 329,607 | -0.43(-1.37%) |
Dec 13, 2021 | 31.33 | 31.37 | 31.05 | 31.07 | 333,307 | +0.03(+0.10%) |
Dec 10, 2021 | 30.90 | 31.11 | 30.70 | 31.04 | 255,689 | +0.04(+0.13%) |
Dec 09, 2021 | 31.35 | 31.50 | 31.00 | 31.00 | 380,006 | -0.83(-2.61%) |
Dec 08, 2021 | 30.57 | 31.99 | 29.42 | 31.83 | 1,082,528 | +2.16(+7.28%) |
Dec 07, 2021 | 28.76 | 30.00 | 27.70 | 29.67 | 1,250,996 | +1.18(+4.14%) |
Dec 06, 2021 | 28.21 | 29.21 | 27.91 | 28.49 | 437,038 | +0.04(+0.14%) |
Dec 03, 2021 | 28.15 | 28.82 | 27.89 | 28.45 | 584,191 | -0.74(-2.54%) |
Dec 02, 2021 | 29.15 | 29.36 | 27.77 | 29.19 | 461,403 | +0.05(+0.17%) |
Dec 01, 2021 | 29.56 | 29.88 | 29.14 | 29.14 | 598,087 | +1.29(+4.63%) |
Nov 30, 2021 | 28.00 | 28.91 | 27.60 | 27.85 | 732,266 | -0.85(-2.96%) |
Nov 29, 2021 | 28.97 | 29.11 | 28.48 | 28.70 | 913,749 | -0.52(-1.78%) |
Nov 26, 2021 | 29.46 | 29.62 | 29.20 | 29.22 | 500,125 | -1.10(-3.63%) |
Nov 24, 2021 | 29.84 | 30.34 | 29.77 | 30.32 | 537,000 | -1.06(-3.38%) |
Nov 23, 2021 | 31.28 | 31.55 | 31.10 | 31.38 | 251,994 | +0.24(+0.77%) |
Nov 22, 2021 | 31.15 | 31.40 | 31.10 | 31.14 | 412,528 | -0.11(-0.37%) |
Nov 19, 2021 | 31.34 | 31.60 | 31.22 | 31.25 | 446,013 | -1.10(-3.40%) |
Nov 18, 2021 | 32.14 | 32.43 | 32.35 | 32.35 | 569,853 | +0.54(+1.71%) |
Nov 17, 2021 | 31.30 | 31.81 | 31.25 | 31.81 | 482,296 | +0.23(+0.73%) |
Nov 16, 2021 | 32.08 | 32.17 | 31.58 | 31.58 | 527,118 | -0.21(-0.66%) |
Nov 15, 2021 | 32.28 | 32.34 | 31.75 | 31.79 | 409,531 | -0.74(-2.27%) |
Nov 12, 2021 | 32.62 | 32.70 | 32.40 | 32.53 | 286,772 | -0.13(-0.40%) |
Nov 11, 2021 | 32.87 | 32.87 | 32.63 | 32.66 | 337,900 | +0.14(+0.43%) |
Nov 10, 2021 | 32.95 | 32.47 | 32.52 | 490,768 | -0.56(-1.70%) | |
Nov 09, 2021 | 33.27 | 33.30 | 32.90 | 33.08 | 382,183 | -0.01(-0.03%) |
Nov 08, 2021 | 33.30 | 33.54 | 32.76 | 33.09 | 951,189 | -1.55(-4.47%) |
Nov 05, 2021 | 34.45 | 34.64 | 34.19 | 34.64 | 337,460 | +0.64(+1.88%) |
Nov 04, 2021 | 34.41 | 34.42 | 33.61 | 34.00 | 351,372 | +0.02(+0.06%) |
Nov 03, 2021 | 33.27 | 34.02 | 33.24 | 33.98 | 429,250 | +0.56(+1.68%) |
Nov 02, 2021 | 33.56 | 33.57 | 33.16 | 33.42 | 557,957 | -0.05(-0.15%) |
Nov 01, 2021 | 32.94 | 33.47 | 33.04 | 33.47 | 530,917 | +0.86(+2.64%) |
Oct 29, 2021 | 32.91 | 33.05 | 32.33 | 32.61 | 410,434 | -0.64(-1.92%) |
Oct 28, 2021 | 31.59 | 33.61 | 31.52 | 33.25 | 1,400,271 | -0.10(-0.30%) |
Oct 27, 2021 | 33.58 | 33.64 | 33.19 | 33.35 | 414,956 | -0.76(-2.23%) |
Oct 26, 2021 | 34.18 | 34.11 | 534,382 | +1.04(+3.14%) | ||
Oct 25, 2021 | 33.18 | 33.20 | 32.81 | 33.07 | 441,253 | +0.72(+2.23%) |
Oct 22, 2021 | 32.29 | 32.52 | 32.20 | 32.35 | 347,899 | +0.35(+1.09%) |
Oct 21, 2021 | 32.04 | 32.17 | 31.86 | 32.00 | 347,356 | +0.51(+1.62%) |
Oct 20, 2021 | 30.69 | 31.55 | 30.65 | 31.49 | 459,574 | +0.55(+1.79%) |
Oct 19, 2021 | 30.97 | 31.23 | 30.85 | 30.93 | 377,518 | -0.18(-0.58%) |
Oct 18, 2021 | 31.15 | 31.77 | 30.84 | 31.12 | 548,291 | -0.61(-1.94%) |
Oct 15, 2021 | 31.85 | 32.00 | 31.68 | 31.73 | 374,837 | -0.12(-0.38%) |
Oct 14, 2021 | 31.79 | 31.91 | 31.69 | 31.85 | 351,256 | +0.56(+1.79%) |
Oct 13, 2021 | 31.53 | 31.53 | 31.03 | 31.29 | 249,026 | +0.70(+2.29%) |
Oct 12, 2021 | 30.55 | 30.68 | 30.51 | 30.59 | 290,400 | -0.28(-0.91%) |
Oct 11, 2021 | 31.01 | 31.07 | 30.84 | 30.87 | 244,607 | -0.33(-1.06%) |
Oct 08, 2021 | 31.08 | 31.21 | 30.91 | 31.20 | 276,430 | +0.20(+0.66%) |
Oct 07, 2021 | 30.74 | 31.16 | 30.60 | 31.00 | 596,570 | +1.14(+3.80%) |
Oct 06, 2021 | 29.42 | 29.89 | 29.35 | 29.86 | 963,986 | -1.07(-3.44%) |
Oct 05, 2021 | 30.74 | 31.00 | 30.68 | 30.93 | 365,105 | +0.03(+0.08%) |
Oct 04, 2021 | 31.00 | 31.17 | 30.78 | 30.90 | 391,058 | -0.27(-0.87%) |
Oct 01, 2021 | 31.24 | 31.26 | 30.91 | 31.17 | 250,201 | +0.05(+0.16%) |
Sep 30, 2021 | 31.13 | 31.32 | 30.90 | 31.12 | 374,836 | -0.69(-2.17%) |
Sep 29, 2021 | 32.09 | 32.12 | 31.78 | 31.81 | 330,128 | +0.09(+0.28%) |
Sep 28, 2021 | 32.26 | 32.32 | 31.42 | 31.72 | 495,320 | -0.40(-1.25%) |
Sep 27, 2021 | 31.81 | 32.15 | 31.81 | 32.12 | 406,916 | +0.73(+2.33%) |
Sep 24, 2021 | 31.03 | 31.41 | 30.93 | 31.39 | 401,289 | -0.29(-0.92%) |
Sep 23, 2021 | 31.54 | 31.79 | 31.44 | 31.68 | 285,347 | +0.50(+1.60%) |
Sep 22, 2021 | 31.28 | 31.39 | 31.10 | 31.18 | 228,188 | +0.33(+1.07%) |
Sep 21, 2021 | 31.32 | 31.35 | 30.51 | 30.85 | 411,158 | +0.37(+1.20%) |
Sep 20, 2021 | 30.43 | 30.67 | 30.25 | 30.48 | 840,031 | -1.32(-4.14%) |
Sep 17, 2021 | 32.19 | 32.28 | 31.55 | 31.80 | 521,066 | -1.01(-3.08%) |
Sep 16, 2021 | 32.87 | 32.92 | 32.56 | 32.81 | 271,592 | -0.47(-1.41%) |
Sep 15, 2021 | 33.31 | 33.38 | 33.00 | 33.28 | 247,070 | +0.27(+0.80%) |
Sep 14, 2021 | 33.31 | 33.34 | 33.00 | 33.02 | 287,698 | -0.49(-1.48%) |
Sep 13, 2021 | 33.57 | 33.61 | 33.31 | 33.51 | 344,562 | +0.47(+1.42%) |
Sep 10, 2021 | 33.02 | 33.34 | 33.01 | 33.04 | 418,683 | +0.20(+0.62%) |
Sep 09, 2021 | 32.92 | 33.00 | 32.80 | 32.84 | 243,535 | -0.08(-0.24%) |
Sep 08, 2021 | 32.91 | 33.05 | 32.80 | 32.92 | 465,226 | -0.93(-2.75%) |
Sep 07, 2021 | 34.06 | 34.10 | 33.85 | 33.85 | 410,208 | -0.33(-0.97%) |
Sep 03, 2021 | 34.48 | 34.53 | 34.15 | 34.18 | 297,846 | -0.72(-2.06%) |
Sep 02, 2021 | 34.74 | 35.00 | 34.70 | 34.90 | 478,708 | +0.50(+1.45%) |
Sep 01, 2021 | 33.75 | 34.60 | 33.70 | 34.40 | 668,503 | +0.97(+2.90%) |
Aug 31, 2021 | 33.38 | 33.50 | 33.17 | 33.43 | 342,220 | -0.31(-0.92%) |
Aug 30, 2021 | 33.40 | 33.80 | 33.35 | 33.74 | 696,248 | +0.48(+1.44%) |
Aug 27, 2021 | 33.04 | 33.39 | 33.04 | 33.26 | 189,689 | +0.29(+0.88%) |
Aug 26, 2021 | 33.31 | 33.38 | 32.95 | 32.97 | 187,998 | -0.45(-1.35%) |
Aug 25, 2021 | 33.45 | 33.49 | 33.31 | 33.42 | 222,973 | +0.23(+0.68%) |
Aug 24, 2021 | 33.15 | 33.38 | 33.06 | 33.20 | 246,019 | +0.47(+1.42%) |
Aug 23, 2021 | 32.73 | 32.77 | 32.58 | 32.73 | 294,209 | +0.06(+0.18%) |
Aug 20, 2021 | 32.47 | 32.72 | 32.36 | 32.67 | 291,814 | -0.29(-0.88%) |
Aug 19, 2021 | 33.18 | 33.21 | 32.80 | 32.96 | 567,395 | -1.06(-3.12%) |
Aug 18, 2021 | 33.61 | 34.35 | 33.55 | 34.02 | 312,122 | +0.01(+0.03%) |
Aug 17, 2021 | 34.34 | 34.37 | 33.87 | 34.01 | 611,464 | -1.35(-3.82%) |
Aug 16, 2021 | 35.69 | 35.69 | 35.05 | 35.36 | 404,667 | -1.11(-3.03%) |
Aug 13, 2021 | 36.25 | 36.67 | 36.21 | 36.47 | 386,689 | -0.20(-0.56%) |
Aug 12, 2021 | 36.49 | 36.74 | 36.35 | 36.67 | 751,978 | +1.23(+3.47%) |
Aug 11, 2021 | 34.82 | 35.53 | 34.65 | 35.44 | 788,860 | +0.53(+1.52%) |
Aug 10, 2021 | 34.49 | 35.06 | 34.41 | 34.91 | 797,380 | +0.12(+0.34%) |
Aug 09, 2021 | 34.50 | 34.86 | 34.45 | 34.79 | 437,041 | -0.35(-1.00%) |
Aug 06, 2021 | 34.47 | 35.45 | 34.47 | 35.14 | 1,080,591 | +0.88(+2.58%) |
Aug 05, 2021 | 33.95 | 34.35 | 33.80 | 34.26 | 301,386 | -0.07(-0.20%) |
Aug 04, 2021 | 34.30 | 34.54 | 34.20 | 34.33 | 493,276 | -0.02(-0.07%) |
Aug 03, 2021 | 33.44 | 34.35 | 33.22 | 34.35 | 666,687 | +0.88(+2.63%) |