Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.94 | 23.20 | 21.64 | 22.90 | 1,033,122 | +0.67(+3.01%) |
Jun 29, 2022 | 23.09 | 23.09 | 22.12 | 22.23 | 1,046,601 | -0.88(-3.83%) |
Jun 28, 2022 | 24.32 | 24.47 | 23.08 | 23.12 | 1,127,073 | -0.97(-4.04%) |
Jun 27, 2022 | 24.08 | 24.20 | 23.37 | 24.09 | 1,188,928 | +0.27(+1.11%) |
Jun 24, 2022 | 23.26 | 24.24 | 23.26 | 23.82 | 2,707,739 | +0.78(+3.37%) |
Jun 23, 2022 | 23.01 | 23.40 | 22.77 | 23.05 | 751,120 | -0.07(-0.30%) |
Jun 22, 2022 | 22.80 | 23.27 | 22.45 | 23.12 | 848,861 | +0.30(+1.34%) |
Jun 21, 2022 | 23.81 | 24.03 | 22.55 | 22.81 | 987,586 | -0.72(-3.05%) |
Jun 17, 2022 | 23.19 | 23.59 | 22.88 | 23.53 | 995,473 | +0.52(+2.26%) |
Jun 16, 2022 | 24.43 | 24.43 | 22.85 | 23.01 | 1,248,560 | -2.11(-8.41%) |
Jun 15, 2022 | 24.91 | 25.49 | 24.58 | 25.12 | 946,731 | +0.58(+2.36%) |
Jun 14, 2022 | 24.85 | 24.96 | 24.34 | 24.54 | 686,132 | -0.26(-1.03%) |
Jun 13, 2022 | 24.69 | 25.45 | 24.55 | 24.80 | 1,048,955 | -0.78(-3.04%) |
Jun 10, 2022 | 25.95 | 26.16 | 25.48 | 25.58 | 684,764 | -1.09(-4.09%) |
Jun 09, 2022 | 26.39 | 26.92 | 26.37 | 26.67 | 632,372 | +0.01(+0.04%) |
Jun 08, 2022 | 27.47 | 27.57 | 26.55 | 26.66 | 507,185 | -1.14(-4.10%) |
Jun 07, 2022 | 27.13 | 27.91 | 26.86 | 27.80 | 359,306 | +0.42(+1.54%) |
Jun 06, 2022 | 27.55 | 27.64 | 27.15 | 27.37 | 373,134 | +0.13(+0.47%) |
Jun 03, 2022 | 27.42 | 27.45 | 26.98 | 27.25 | 367,325 | -0.25(-0.89%) |
Jun 02, 2022 | 27.01 | 27.57 | 26.79 | 27.49 | 410,721 | +0.63(+2.34%) |
Jun 01, 2022 | 27.20 | 27.28 | 26.40 | 26.86 | 726,472 | +0.01(+0.04%) |
May 31, 2022 | 27.08 | 27.39 | 26.50 | 26.85 | 589,520 | -0.50(-1.83%) |
May 27, 2022 | 26.93 | 27.55 | 26.92 | 27.36 | 544,353 | +0.45(+1.68%) |
May 26, 2022 | 26.33 | 27.35 | 26.33 | 26.90 | 654,772 | +0.69(+2.63%) |
May 25, 2022 | 25.06 | 26.54 | 25.05 | 26.21 | 1,140,623 | +0.85(+3.33%) |
May 24, 2022 | 25.69 | 25.78 | 24.43 | 25.37 | 564,829 | -0.43(-1.68%) |
May 23, 2022 | 25.70 | 25.96 | 25.23 | 25.80 | 955,203 | +0.42(+1.67%) |
May 20, 2022 | 26.66 | 26.85 | 24.74 | 25.38 | 713,369 | -0.85(-3.22%) |
May 19, 2022 | 25.87 | 26.79 | 25.85 | 26.22 | 1,228,551 | +0.00(+0.00%) |
May 18, 2022 | 26.31 | 26.52 | 25.87 | 26.22 | 939,884 | -0.13(-0.48%) |
May 17, 2022 | 25.96 | 26.57 | 25.89 | 26.35 | 862,770 | +1.11(+4.40%) |
May 16, 2022 | 25.20 | 25.46 | 24.34 | 25.24 | 918,971 | -0.35(-1.38%) |
May 13, 2022 | 25.39 | 25.99 | 25.22 | 25.59 | 876,266 | +0.46(+1.84%) |
May 12, 2022 | 24.08 | 25.14 | 23.68 | 25.13 | 1,041,482 | +0.98(+4.07%) |
May 11, 2022 | 25.44 | 25.86 | 24.02 | 24.15 | 1,323,751 | -1.06(-4.21%) |
May 10, 2022 | 26.55 | 26.78 | 24.38 | 25.21 | 1,357,215 | -0.79(-3.03%) |
May 09, 2022 | 26.63 | 26.94 | 25.89 | 26.00 | 1,416,210 | -0.75(-2.79%) |
May 06, 2022 | 27.94 | 27.99 | 25.96 | 26.75 | 1,358,719 | -1.54(-5.46%) |
May 05, 2022 | 28.89 | 29.70 | 27.05 | 28.29 | 1,429,098 | -1.89(-6.26%) |
May 04, 2022 | 28.77 | 30.24 | 28.63 | 30.18 | 1,197,748 | +1.30(+4.49%) |
May 03, 2022 | 27.58 | 29.16 | 27.58 | 28.88 | 1,110,018 | +1.00(+3.60%) |
May 02, 2022 | 27.31 | 28.10 | 26.93 | 27.88 | 735,549 | +0.54(+1.98%) |
Apr 29, 2022 | 27.95 | 28.24 | 27.21 | 27.34 | 449,257 | -0.60(-2.15%) |
Apr 28, 2022 | 27.53 | 28.21 | 26.78 | 27.94 | 490,742 | +0.82(+3.01%) |
Apr 27, 2022 | 27.39 | 27.66 | 26.96 | 27.12 | 769,886 | -0.18(-0.65%) |
Apr 26, 2022 | 27.92 | 27.95 | 27.15 | 27.30 | 522,097 | -0.84(-2.97%) |
Apr 25, 2022 | 27.60 | 28.16 | 27.03 | 28.13 | 577,796 | +0.34(+1.24%) |
Apr 22, 2022 | 28.92 | 28.92 | 27.50 | 27.79 | 639,219 | -1.25(-4.30%) |
Apr 21, 2022 | 30.17 | 30.29 | 28.50 | 29.04 | 492,508 | -0.74(-2.48%) |
Apr 20, 2022 | 29.43 | 30.01 | 29.41 | 29.77 | 365,909 | +0.85(+2.92%) |
Apr 19, 2022 | 28.16 | 29.15 | 28.16 | 28.93 | 560,871 | +0.74(+2.62%) |
Apr 18, 2022 | 28.50 | 28.72 | 27.99 | 28.19 | 400,489 | -0.32(-1.14%) |
Apr 14, 2022 | 28.43 | 28.82 | 28.25 | 28.52 | 569,392 | -0.09(-0.31%) |
Apr 13, 2022 | 28.02 | 28.79 | 28.02 | 28.60 | 395,115 | +0.48(+1.71%) |
Apr 12, 2022 | 28.31 | 29.08 | 28.05 | 28.12 | 457,440 | -0.04(-0.14%) |
Apr 11, 2022 | 27.90 | 28.89 | 27.79 | 28.16 | 758,745 | +0.15(+0.53%) |
Apr 08, 2022 | 27.71 | 28.82 | 27.39 | 28.01 | 1,164,636 | +0.42(+1.53%) |
Apr 07, 2022 | 28.48 | 28.48 | 27.36 | 27.59 | 924,669 | -0.83(-2.91%) |
Apr 06, 2022 | 28.99 | 29.00 | 27.88 | 28.42 | 809,809 | -0.85(-2.89%) |
Apr 05, 2022 | 29.86 | 30.49 | 29.18 | 29.26 | 896,402 | -0.81(-2.68%) |
Apr 04, 2022 | 30.30 | 30.50 | 29.75 | 30.07 | 658,926 | -0.23(-0.75%) |
Apr 01, 2022 | 30.95 | 31.04 | 29.98 | 30.30 | 646,587 | -0.25(-0.80%) |
Mar 31, 2022 | 30.71 | 31.00 | 30.36 | 30.54 | 910,657 | -0.40(-1.30%) |
Mar 30, 2022 | 32.00 | 32.14 | 30.74 | 30.94 | 651,473 | -1.31(-4.05%) |
Mar 29, 2022 | 31.34 | 32.27 | 31.31 | 32.25 | 960,816 | +1.38(+4.46%) |
Mar 28, 2022 | 30.78 | 31.05 | 30.35 | 30.88 | 840,834 | -0.30(-0.95%) |
Mar 25, 2022 | 31.01 | 31.43 | 30.64 | 31.17 | 956,786 | +0.00(+0.00%) |
Mar 24, 2022 | 31.59 | 31.70 | 31.10 | 31.17 | 1,080,869 | -0.15(-0.47%) |
Mar 23, 2022 | 31.31 | 31.73 | 31.10 | 31.32 | 838,884 | -0.30(-0.96%) |
Mar 22, 2022 | 32.16 | 32.50 | 31.28 | 31.62 | 875,760 | -0.35(-1.11%) |
Mar 21, 2022 | 31.49 | 32.47 | 31.33 | 31.98 | 1,784,866 | +0.33(+1.06%) |
Mar 18, 2022 | 31.36 | 31.89 | 31.07 | 31.64 | 1,608,921 | +0.28(+0.88%) |
Mar 17, 2022 | 30.75 | 31.74 | 30.46 | 31.37 | 848,520 | +0.51(+1.66%) |
Mar 16, 2022 | 31.06 | 31.95 | 30.27 | 30.86 | 1,233,569 | +0.16(+0.51%) |
Mar 15, 2022 | 30.28 | 31.09 | 30.04 | 30.70 | 1,184,660 | +0.69(+2.29%) |
Mar 14, 2022 | 29.70 | 30.19 | 29.44 | 30.01 | 823,676 | +0.69(+2.35%) |
Mar 11, 2022 | 29.50 | 29.63 | 29.04 | 29.32 | 715,346 | +0.10(+0.34%) |
Mar 10, 2022 | 28.07 | 29.24 | 28.07 | 29.22 | 731,383 | +0.25(+0.85%) |
Mar 09, 2022 | 28.40 | 29.23 | 28.40 | 28.98 | 849,498 | +1.26(+4.54%) |
Mar 08, 2022 | 26.60 | 27.97 | 26.19 | 27.72 | 1,290,030 | +1.42(+5.38%) |
Mar 07, 2022 | 28.55 | 28.55 | 25.97 | 26.30 | 1,779,975 | -2.33(-8.14%) |
Mar 04, 2022 | 28.51 | 28.66 | 27.55 | 28.63 | 1,107,242 | -0.52(-1.79%) |
Mar 03, 2022 | 31.00 | 31.00 | 28.60 | 29.15 | 1,758,612 | -0.02(-0.07%) |
Mar 02, 2022 | 27.86 | 29.51 | 27.62 | 29.17 | 2,543,588 | +2.04(+7.50%) |
Mar 01, 2022 | 30.61 | 30.61 | 26.24 | 27.14 | 3,733,615 | -3.56(-11.60%) |
Feb 28, 2022 | 30.57 | 31.01 | 30.03 | 30.70 | 999,375 | -0.54(-1.73%) |
Feb 25, 2022 | 30.99 | 31.43 | 30.22 | 31.24 | 1,039,524 | +0.48(+1.57%) |
Feb 24, 2022 | 29.87 | 30.87 | 28.56 | 30.76 | 2,098,718 | -1.94(-5.92%) |
Feb 23, 2022 | 34.41 | 34.71 | 32.64 | 32.69 | 1,069,633 | -1.44(-4.21%) |
Feb 22, 2022 | 34.64 | 35.08 | 33.80 | 34.13 | 659,638 | -0.73(-2.09%) |
Feb 18, 2022 | 34.86 | 0 | +0.26(+0.74%) | |||
Feb 17, 2022 | 35.19 | 35.79 | 34.51 | 34.60 | 379,292 | -1.08(-3.03%) |
Feb 16, 2022 | 34.67 | 35.83 | 34.66 | 35.68 | 559,314 | +0.79(+2.25%) |
Feb 15, 2022 | 34.00 | 35.12 | 34.00 | 34.90 | 572,019 | +1.39(+4.14%) |
Feb 14, 2022 | 34.18 | 34.59 | 33.16 | 33.51 | 572,448 | -0.67(-1.96%) |
Feb 11, 2022 | 34.41 | 35.06 | 34.06 | 34.18 | 499,634 | -0.18(-0.51%) |
Feb 10, 2022 | 34.32 | 35.52 | 33.77 | 34.36 | 1,417,188 | -0.57(-1.63%) |
Feb 09, 2022 | 35.03 | 35.66 | 34.72 | 34.93 | 723,467 | +0.45(+1.31%) |
Feb 08, 2022 | 33.59 | 34.59 | 33.59 | 34.47 | 445,991 | +0.67(+1.98%) |
Feb 07, 2022 | 33.79 | 34.32 | 33.23 | 33.81 | 568,836 | -0.11(-0.32%) |
Feb 04, 2022 | 33.60 | 34.29 | 33.21 | 33.91 | 460,598 | +0.13(+0.38%) |
Feb 03, 2022 | 34.64 | 33.67 | 33.79 | 549,133 | -1.30(-3.70%) | |
Feb 02, 2022 | 35.22 | 35.57 | 34.64 | 35.08 | 450,083 | -0.23(-0.64%) |
Feb 01, 2022 | 34.99 | 35.44 | 34.30 | 35.31 | 813,075 | +0.34(+0.98%) |
Jan 31, 2022 | 34.22 | 35.00 | 33.96 | 34.97 | 585,285 | +0.33(+0.97%) |
Jan 28, 2022 | 34.31 | 34.69 | 33.33 | 34.63 | 593,638 | +0.31(+0.92%) |
Jan 27, 2022 | 33.87 | 34.61 | 33.52 | 34.32 | 1,053,452 | +1.06(+3.19%) |
Jan 26, 2022 | 33.71 | 34.50 | 32.40 | 33.25 | 1,240,654 | +0.16(+0.48%) |
Jan 25, 2022 | 33.68 | 33.84 | 32.59 | 33.10 | 601,587 | -1.27(-3.69%) |
Jan 24, 2022 | 33.15 | 34.55 | 32.35 | 34.37 | 859,908 | +0.42(+1.25%) |
Jan 21, 2022 | 34.94 | 35.57 | 33.88 | 33.94 | 823,549 | -1.35(-3.82%) |
Jan 20, 2022 | 35.95 | 36.46 | 35.13 | 35.29 | 599,161 | -0.42(-1.18%) |
Jan 19, 2022 | 36.57 | 36.94 | 35.69 | 35.71 | 398,645 | -0.86(-2.34%) |
Jan 18, 2022 | 36.91 | 37.33 | 36.38 | 36.57 | 608,364 | -0.84(-2.23%) |
Jan 14, 2022 | 37.40 | 0 | -0.82(-2.14%) | |||
Jan 13, 2022 | 38.02 | 39.10 | 37.86 | 38.22 | 451,732 | -0.06(-0.15%) |
Jan 12, 2022 | 37.73 | 38.57 | 37.73 | 38.28 | 473,404 | +0.57(+1.51%) |
Jan 11, 2022 | 37.32 | 37.72 | 36.32 | 37.71 | 480,359 | +0.56(+1.51%) |
Jan 10, 2022 | 38.48 | 38.48 | 36.47 | 37.15 | 561,540 | -1.33(-3.45%) |
Jan 07, 2022 | 39.41 | 39.44 | 38.36 | 38.48 | 354,152 | -0.75(-1.91%) |
Jan 06, 2022 | 38.87 | 39.70 | 38.33 | 39.22 | 350,037 | +0.45(+1.17%) |
Jan 05, 2022 | 39.85 | 40.77 | 38.68 | 38.77 | 798,148 | -0.98(-2.47%) |
Jan 04, 2022 | 39.97 | 40.06 | 39.46 | 39.75 | 658,917 | +0.46(+1.18%) |
Jan 03, 2022 | 39.71 | 40.09 | 39.09 | 39.29 | 627,064 | -0.18(-0.45%) |
Dec 31, 2021 | 39.22 | 39.84 | 39.06 | 39.47 | 388,021 | +0.13(+0.32%) |
Dec 30, 2021 | 39.97 | 40.28 | 39.33 | 39.34 | 278,876 | -0.57(-1.43%) |
Dec 29, 2021 | 39.69 | 40.03 | 39.51 | 39.91 | 241,864 | +0.31(+0.79%) |
Dec 28, 2021 | 39.09 | 39.76 | 38.86 | 39.60 | 239,731 | +0.40(+1.03%) |
Dec 27, 2021 | 38.84 | 39.21 | 38.46 | 39.19 | 248,559 | +0.52(+1.35%) |
Dec 23, 2021 | 38.71 | 39.10 | 38.67 | 38.67 | 262,353 | +0.00(+0.00%) |
Dec 22, 2021 | 38.01 | 38.73 | 37.92 | 38.67 | 372,397 | +0.66(+1.73%) |
Dec 21, 2021 | 37.02 | 38.08 | 36.74 | 38.01 | 482,086 | +1.32(+3.59%) |
Dec 20, 2021 | 36.99 | 37.32 | 35.68 | 36.70 | 564,447 | -0.93(-2.48%) |
Dec 17, 2021 | 37.36 | 38.19 | 37.08 | 37.63 | 1,147,705 | -0.07(-0.18%) |
Dec 16, 2021 | 38.98 | 39.13 | 37.40 | 37.70 | 500,600 | -0.64(-1.67%) |
Dec 15, 2021 | 38.44 | 38.60 | 37.54 | 38.34 | 550,220 | +0.25(+0.65%) |
Dec 14, 2021 | 38.04 | 38.95 | 37.66 | 38.09 | 490,333 | -0.09(-0.23%) |
Dec 13, 2021 | 38.93 | 39.28 | 37.82 | 38.18 | 468,876 | -1.06(-2.71%) |
Dec 10, 2021 | 39.22 | 39.57 | 38.51 | 39.24 | 423,194 | +0.46(+1.19%) |
Dec 09, 2021 | 39.16 | 39.47 | 38.78 | 38.78 | 529,438 | -0.85(-2.13%) |
Dec 08, 2021 | 39.23 | 39.76 | 38.79 | 39.63 | 373,275 | +0.56(+1.43%) |
Dec 07, 2021 | 38.79 | 39.46 | 38.72 | 39.07 | 444,827 | +0.71(+1.85%) |
Dec 06, 2021 | 37.48 | 38.75 | 36.94 | 38.36 | 613,577 | +1.56(+4.25%) |
Dec 03, 2021 | 37.06 | 37.41 | 36.35 | 36.79 | 584,197 | -0.41(-1.11%) |
Dec 02, 2021 | 36.15 | 37.45 | 35.88 | 37.21 | 710,261 | +1.38(+3.84%) |
Dec 01, 2021 | 37.69 | 37.81 | 35.82 | 35.83 | 900,695 | -0.85(-2.31%) |
Nov 30, 2021 | 37.59 | 38.09 | 36.47 | 36.68 | 809,605 | -1.52(-3.99%) |
Nov 29, 2021 | 39.12 | 39.41 | 38.19 | 38.20 | 471,482 | -0.41(-1.07%) |
Nov 26, 2021 | 38.69 | 38.73 | 37.45 | 38.61 | 615,609 | -1.12(-2.82%) |
Nov 24, 2021 | 39.62 | 40.12 | 39.44 | 39.73 | 769,274 | -0.14(-0.35%) |
Nov 23, 2021 | 39.83 | 40.14 | 39.46 | 39.87 | 603,889 | +0.06(+0.15%) |
Nov 22, 2021 | 39.05 | 40.41 | 38.85 | 39.81 | 1,041,177 | +1.27(+3.29%) |
Nov 19, 2021 | 38.71 | 39.14 | 38.46 | 38.54 | 850,555 | -0.67(-1.71%) |
Nov 18, 2021 | 39.82 | 39.31 | 39.12 | 39.21 | 592,299 | -0.69(-1.72%) |
Nov 17, 2021 | 40.61 | 40.65 | 39.60 | 39.90 | 427,103 | -0.62(-1.53%) |
Nov 16, 2021 | 40.42 | 40.77 | 40.00 | 40.52 | 631,499 | +0.10(+0.24%) |
Nov 15, 2021 | 40.06 | 40.60 | 39.68 | 40.42 | 1,198,002 | +0.82(+2.06%) |
Nov 12, 2021 | 38.87 | 39.62 | 38.79 | 39.61 | 526,765 | +0.90(+2.34%) |
Nov 11, 2021 | 38.08 | 39.36 | 38.08 | 38.70 | 603,741 | +0.62(+1.63%) |
Nov 10, 2021 | 37.77 | 38.08 | 1,038,660 | -0.10(-0.26%) | ||
Nov 09, 2021 | 39.15 | 39.53 | 37.77 | 38.18 | 681,750 | -0.39(-1.02%) |
Nov 08, 2021 | 37.54 | 39.09 | 36.58 | 38.57 | 1,437,451 | +2.59(+7.19%) |
Nov 05, 2021 | 36.16 | 37.04 | 35.96 | 35.99 | 946,216 | +0.23(+0.63%) |
Nov 04, 2021 | 37.63 | 37.63 | 35.58 | 35.76 | 1,242,501 | -0.82(-2.23%) |
Nov 03, 2021 | 36.49 | 37.32 | 36.25 | 36.58 | 763,345 | +0.20(+0.54%) |
Nov 02, 2021 | 35.64 | 36.69 | 35.37 | 36.38 | 933,809 | +0.86(+2.41%) |
Nov 01, 2021 | 35.41 | 35.95 | 34.76 | 35.53 | 457,512 | +0.47(+1.35%) |
Oct 29, 2021 | 34.78 | 35.50 | 34.78 | 35.05 | 420,491 | +0.10(+0.28%) |
Oct 28, 2021 | 35.02 | 35.60 | 34.72 | 34.96 | 724,696 | +0.80(+2.33%) |
Oct 27, 2021 | 34.91 | 35.38 | 34.10 | 34.16 | 418,710 | -0.80(-2.28%) |
Oct 26, 2021 | 35.79 | 34.89 | 34.96 | 827,388 | -0.51(-1.44%) | |
Oct 25, 2021 | 34.46 | 35.51 | 34.30 | 35.47 | 629,356 | +1.03(+3.00%) |
Oct 22, 2021 | 34.40 | 34.78 | 34.17 | 34.43 | 352,310 | +0.25(+0.72%) |
Oct 21, 2021 | 34.16 | 34.23 | 33.77 | 34.19 | 618,391 | +0.03(+0.09%) |
Oct 20, 2021 | 32.58 | 34.43 | 32.58 | 34.16 | 919,968 | +1.33(+4.04%) |
Oct 19, 2021 | 33.07 | 33.07 | 32.46 | 32.83 | 457,025 | -0.11(-0.33%) |
Oct 18, 2021 | 31.77 | 33.39 | 31.77 | 32.94 | 689,434 | +0.07(+0.21%) |
Oct 15, 2021 | 33.61 | 33.61 | 32.87 | 32.87 | 501,822 | +0.02(+0.06%) |
Oct 14, 2021 | 32.03 | 32.94 | 31.94 | 32.85 | 555,385 | +1.08(+3.40%) |
Oct 13, 2021 | 31.29 | 31.78 | 30.83 | 31.77 | 505,468 | +0.64(+2.05%) |
Oct 12, 2021 | 30.64 | 31.52 | 30.56 | 31.13 | 435,714 | +0.41(+1.34%) |
Oct 11, 2021 | 31.03 | 31.32 | 30.69 | 30.72 | 689,391 | -0.36(-1.17%) |
Oct 08, 2021 | 31.87 | 32.21 | 31.07 | 31.08 | 1,112,195 | -0.85(-2.65%) |
Oct 07, 2021 | 32.16 | 32.55 | 31.86 | 31.93 | 889,090 | +0.00(+0.00%) |
Oct 06, 2021 | 31.60 | 32.33 | 31.29 | 31.93 | 528,526 | -0.04(-0.12%) |
Oct 05, 2021 | 32.08 | 32.20 | 31.35 | 31.97 | 759,740 | -0.14(-0.43%) |
Oct 04, 2021 | 32.68 | 33.34 | 31.89 | 32.10 | 833,935 | -0.68(-2.07%) |
Oct 01, 2021 | 31.64 | 32.98 | 31.43 | 32.78 | 954,331 | +1.35(+4.29%) |
Sep 30, 2021 | 32.31 | 32.43 | 31.09 | 31.44 | 1,738,733 | -0.82(-2.53%) |
Sep 29, 2021 | 31.70 | 32.29 | 31.40 | 32.25 | 1,663,486 | +0.21(+0.64%) |
Sep 28, 2021 | 32.09 | 32.75 | 31.27 | 32.05 | 832,610 | -0.10(-0.31%) |
Sep 27, 2021 | 30.83 | 33.04 | 30.78 | 32.14 | 1,054,369 | +1.47(+4.81%) |
Sep 24, 2021 | 31.09 | 31.42 | 30.63 | 30.67 | 929,330 | -0.59(-1.89%) |
Sep 23, 2021 | 31.13 | 31.98 | 30.99 | 31.26 | 785,783 | +0.63(+2.05%) |
Sep 22, 2021 | 30.58 | 31.06 | 30.52 | 30.63 | 1,024,378 | +0.26(+0.84%) |
Sep 21, 2021 | 30.16 | 30.73 | 29.63 | 30.37 | 1,115,373 | +0.41(+1.38%) |
Sep 20, 2021 | 29.37 | 30.07 | 28.90 | 29.96 | 785,153 | -0.25(-0.81%) |
Sep 17, 2021 | 30.82 | 30.87 | 30.05 | 30.21 | 1,237,397 | -0.54(-1.76%) |
Sep 16, 2021 | 31.22 | 31.22 | 30.65 | 30.75 | 687,589 | -0.45(-1.45%) |
Sep 15, 2021 | 30.60 | 31.21 | 30.60 | 31.20 | 566,200 | +0.59(+1.93%) |
Sep 14, 2021 | 31.66 | 31.72 | 30.43 | 30.61 | 620,912 | -1.09(-3.44%) |
Sep 13, 2021 | 31.79 | 32.02 | 31.26 | 31.70 | 424,260 | +0.28(+0.88%) |
Sep 10, 2021 | 31.99 | 32.24 | 31.37 | 31.43 | 663,751 | -0.36(-1.14%) |
Sep 09, 2021 | 31.66 | 32.13 | 31.22 | 31.79 | 603,893 | +0.20(+0.62%) |
Sep 08, 2021 | 32.03 | 32.07 | 31.39 | 31.59 | 423,091 | -0.75(-2.31%) |
Sep 07, 2021 | 32.22 | 32.36 | 31.75 | 32.34 | 588,702 | -0.03(-0.09%) |
Sep 03, 2021 | 32.68 | 32.78 | 31.76 | 32.37 | 508,434 | -0.52(-1.58%) |
Sep 02, 2021 | 33.21 | 33.43 | 32.30 | 32.89 | 819,937 | -0.25(-0.74%) |
Sep 01, 2021 | 33.09 | 33.50 | 32.59 | 33.14 | 323,625 | +0.03(+0.09%) |
Aug 31, 2021 | 33.21 | 33.42 | 32.87 | 33.11 | 673,558 | -0.17(-0.50%) |
Aug 30, 2021 | 33.82 | 34.19 | 33.23 | 33.27 | 398,018 | -0.54(-1.60%) |
Aug 27, 2021 | 33.46 | 34.12 | 33.43 | 33.82 | 564,309 | +0.61(+1.84%) |
Aug 26, 2021 | 33.85 | 33.94 | 33.00 | 33.21 | 382,245 | -0.82(-2.40%) |
Aug 25, 2021 | 33.14 | 34.69 | 33.14 | 34.02 | 635,515 | +0.88(+2.64%) |
Aug 24, 2021 | 32.62 | 33.18 | 32.23 | 33.15 | 618,845 | +0.55(+1.69%) |
Aug 23, 2021 | 31.98 | 32.68 | 31.68 | 32.60 | 481,457 | +0.92(+2.92%) |
Aug 20, 2021 | 32.01 | 32.14 | 31.32 | 31.67 | 690,858 | -0.20(-0.62%) |
Aug 19, 2021 | 32.62 | 32.88 | 31.61 | 31.87 | 686,145 | -1.46(-4.37%) |
Aug 18, 2021 | 33.34 | 33.87 | 32.82 | 33.32 | 629,834 | -0.12(-0.35%) |
Aug 17, 2021 | 33.40 | 33.87 | 32.92 | 33.44 | 694,373 | -0.43(-1.28%) |
Aug 16, 2021 | 33.67 | 34.28 | 33.33 | 33.87 | 373,994 | -0.13(-0.38%) |
Aug 13, 2021 | 34.83 | 34.94 | 33.88 | 34.00 | 328,670 | -0.93(-2.67%) |
Aug 12, 2021 | 35.89 | 35.94 | 34.71 | 34.94 | 569,433 | -0.71(-1.99%) |
Aug 11, 2021 | 34.91 | 35.74 | 34.18 | 35.64 | 869,853 | +0.89(+2.55%) |
Aug 10, 2021 | 32.69 | 35.05 | 32.64 | 34.76 | 1,188,438 | +1.84(+5.59%) |
Aug 09, 2021 | 32.82 | 33.62 | 32.44 | 32.92 | 841,199 | -0.09(-0.27%) |
Aug 06, 2021 | 32.82 | 33.34 | 32.46 | 33.01 | 510,886 | +0.57(+1.76%) |
Aug 05, 2021 | 31.35 | 33.09 | 31.35 | 32.44 | 911,785 | -0.72(-2.16%) |
Aug 04, 2021 | 32.67 | 33.66 | 32.66 | 33.16 | 959,988 | +0.18(+0.54%) |
Aug 03, 2021 | 32.79 | 33.20 | 32.10 | 32.98 | 527,576 | +0.39(+1.21%) |
Aug 02, 2021 | 33.21 | 34.19 | 32.57 | 32.59 | 737,336 | -0.45(-1.37%) |
Jul 30, 2021 | 33.43 | 34.03 | 32.91 | 33.04 | 495,325 | -0.66(-1.96%) |
Jul 29, 2021 | 33.94 | 34.44 | 33.42 | 33.70 | 489,646 | +0.10(+0.29%) |
Jul 28, 2021 | 32.25 | 33.93 | 31.80 | 33.60 | 1,087,850 | +1.52(+4.75%) |
Jul 27, 2021 | 31.73 | 32.19 | 31.48 | 32.07 | 638,243 | -0.02(-0.06%) |
Jul 26, 2021 | 32.79 | 33.14 | 31.98 | 32.09 | 474,884 | -0.46(-1.42%) |
Jul 23, 2021 | 32.17 | 32.59 | 31.79 | 32.56 | 305,362 | +0.78(+2.44%) |
Jul 22, 2021 | 32.46 | 32.46 | 31.42 | 31.78 | 540,318 | -0.89(-2.71%) |
Jul 21, 2021 | 31.92 | 32.79 | 31.87 | 32.66 | 757,434 | +1.06(+3.36%) |
Jul 20, 2021 | 30.98 | 32.30 | 30.85 | 31.60 | 1,035,277 | +0.55(+1.77%) |
Jul 19, 2021 | 30.97 | 31.19 | 30.28 | 31.05 | 1,195,367 | -1.06(-3.31%) |
Jul 16, 2021 | 33.70 | 33.79 | 31.86 | 32.11 | 868,335 | -1.33(-3.97%) |
Jul 15, 2021 | 33.43 | 33.89 | 33.15 | 33.44 | 1,229,673 | -0.25(-0.73%) |
Jul 14, 2021 | 33.92 | 34.28 | 33.32 | 33.69 | 634,506 | -0.07(-0.20%) |
Jul 13, 2021 | 34.21 | 34.58 | 33.67 | 33.76 | 455,110 | -0.66(-1.91%) |
Jul 12, 2021 | 33.74 | 34.59 | 33.49 | 34.41 | 403,667 | +0.22(+0.63%) |
Jul 09, 2021 | 33.93 | 34.74 | 33.73 | 34.20 | 590,867 | +0.97(+2.93%) |
Jul 08, 2021 | 32.99 | 33.83 | 32.83 | 33.23 | 518,804 | -0.81(-2.37%) |
Jul 07, 2021 | 33.43 | 34.25 | 33.43 | 34.03 | 614,178 | +0.57(+1.70%) |
Jul 06, 2021 | 33.97 | 34.07 | 33.06 | 33.46 | 584,589 | -0.69(-2.02%) |
Jul 02, 2021 | 34.20 | 34.32 | 33.62 | 34.15 | 279,224 | -0.15(-0.43%) |