Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.57 | 27.53 | 26.34 | 27.45 | 320,139 | +0.81(+3.04%) |
Jul 28, 2022 | 26.33 | 26.92 | 25.83 | 26.64 | 320,719 | +0.30(+1.14%) |
Jul 27, 2022 | 25.89 | 26.46 | 25.64 | 26.34 | 351,580 | +0.85(+3.33%) |
Jul 26, 2022 | 26.21 | 26.21 | 25.44 | 25.49 | 312,846 | -0.92(-3.48%) |
Jul 25, 2022 | 26.10 | 26.69 | 25.54 | 26.41 | 370,469 | +0.43(+1.65%) |
Jul 22, 2022 | 26.45 | 26.77 | 25.56 | 25.98 | 331,547 | -0.57(-2.14%) |
Jul 21, 2022 | 26.39 | 26.66 | 25.95 | 26.55 | 305,917 | -0.03(-0.11%) |
Jul 20, 2022 | 25.89 | 26.59 | 25.71 | 26.58 | 353,242 | +0.72(+2.78%) |
Jul 19, 2022 | 25.23 | 26.16 | 25.13 | 25.86 | 508,972 | +1.40(+5.72%) |
Jul 18, 2022 | 24.87 | 25.52 | 24.30 | 24.46 | 427,325 | +0.07(+0.29%) |
Jul 15, 2022 | 24.54 | 24.71 | 23.77 | 24.39 | 380,400 | +0.36(+1.50%) |
Jul 14, 2022 | 24.42 | 24.50 | 23.52 | 24.03 | 428,721 | -0.83(-3.33%) |
Jul 13, 2022 | 24.70 | 25.43 | 24.41 | 24.86 | 378,140 | -0.35(-1.39%) |
Jul 12, 2022 | 24.94 | 25.61 | 24.78 | 25.21 | 395,901 | +0.31(+1.24%) |
Jul 11, 2022 | 25.83 | 26.02 | 24.89 | 24.90 | 468,408 | -1.31(-4.99%) |
Jul 08, 2022 | 26.52 | 26.78 | 26.00 | 26.21 | 537,360 | -0.45(-1.69%) |
Jul 07, 2022 | 25.75 | 26.85 | 25.75 | 26.66 | 309,843 | +1.03(+4.01%) |
Jul 06, 2022 | 25.86 | 26.29 | 25.26 | 25.63 | 387,811 | -0.49(-1.87%) |
Jul 05, 2022 | 25.97 | 26.19 | 24.65 | 26.12 | 608,930 | -0.43(-1.62%) |
Jul 01, 2022 | 26.17 | 26.83 | 25.99 | 26.55 | 376,248 | +0.49(+1.88%) |
Jun 30, 2022 | 25.25 | 26.52 | 24.85 | 26.06 | 655,498 | +0.13(+0.50%) |
Jun 29, 2022 | 26.62 | 26.62 | 25.06 | 25.93 | 528,957 | -0.70(-2.63%) |
Jun 28, 2022 | 27.15 | 27.86 | 26.60 | 26.63 | 385,738 | -0.41(-1.51%) |
Jun 27, 2022 | 27.97 | 28.15 | 26.84 | 27.04 | 378,213 | -0.54(-1.96%) |
Jun 24, 2022 | 26.90 | 27.69 | 26.77 | 27.58 | 801,783 | +0.88(+3.29%) |
Jun 23, 2022 | 26.48 | 26.78 | 25.47 | 26.70 | 592,679 | +0.12(+0.45%) |
Jun 22, 2022 | 26.50 | 27.22 | 26.38 | 26.58 | 514,320 | -0.14(-0.52%) |
Jun 21, 2022 | 26.49 | 26.97 | 25.68 | 26.72 | 932,381 | +1.57(+6.23%) |
Jun 17, 2022 | 24.51 | 25.38 | 24.24 | 25.15 | 1,071,818 | +0.76(+3.11%) |
Jun 16, 2022 | 25.59 | 25.79 | 24.14 | 24.39 | 704,997 | -1.90(-7.22%) |
Jun 15, 2022 | 26.50 | 26.80 | 25.79 | 26.29 | 647,561 | +0.14(+0.53%) |
Jun 14, 2022 | 26.57 | 26.76 | 25.56 | 26.15 | 569,963 | -0.33(-1.24%) |
Jun 13, 2022 | 25.92 | 26.75 | 25.29 | 26.48 | 917,748 | -0.55(-2.03%) |
Jun 10, 2022 | 28.00 | 28.41 | 27.01 | 27.03 | 462,724 | -1.44(-5.05%) |
Jun 09, 2022 | 29.18 | 29.56 | 28.43 | 28.47 | 331,342 | -1.01(-3.42%) |
Jun 08, 2022 | 29.75 | 30.26 | 29.17 | 29.48 | 390,765 | -0.62(-2.06%) |
Jun 07, 2022 | 29.79 | 30.46 | 29.53 | 30.10 | 320,500 | -0.03(-0.10%) |
Jun 06, 2022 | 30.40 | 30.85 | 29.91 | 30.13 | 551,159 | +0.04(+0.13%) |
Jun 03, 2022 | 29.93 | 30.32 | 29.71 | 30.09 | 389,674 | -0.41(-1.34%) |
Jun 02, 2022 | 29.71 | 30.55 | 29.47 | 30.50 | 442,603 | +1.10(+3.74%) |
Jun 01, 2022 | 30.24 | 30.52 | 28.58 | 29.40 | 673,597 | -0.42(-1.41%) |
May 31, 2022 | 30.65 | 30.65 | 29.52 | 29.82 | 709,425 | -0.83(-2.70%) |
May 27, 2022 | 30.05 | 30.92 | 29.85 | 30.65 | 616,269 | +0.90(+3.02%) |
May 26, 2022 | 29.26 | 30.58 | 29.12 | 29.75 | 1,187,003 | +0.93(+3.22%) |
May 25, 2022 | 24.06 | 29.61 | 24.06 | 28.82 | 3,248,131 | +4.37(+17.89%) |
May 24, 2022 | 25.38 | 25.69 | 24.08 | 24.45 | 661,807 | -1.40(-5.41%) |
May 23, 2022 | 25.82 | 26.11 | 25.28 | 25.84 | 569,345 | +0.01(+0.04%) |
May 20, 2022 | 27.04 | 27.45 | 25.08 | 25.83 | 617,697 | -0.91(-3.40%) |
May 19, 2022 | 26.89 | 27.54 | 26.62 | 26.74 | 855,332 | -0.47(-1.73%) |
May 18, 2022 | 27.99 | 28.85 | 26.97 | 27.21 | 807,202 | -1.31(-4.59%) |
May 17, 2022 | 26.81 | 28.83 | 26.09 | 28.52 | 1,296,426 | -0.50(-1.72%) |
May 16, 2022 | 29.18 | 29.90 | 28.75 | 29.02 | 573,440 | -0.11(-0.38%) |
May 13, 2022 | 27.92 | 29.36 | 27.92 | 29.13 | 905,526 | +1.53(+5.54%) |
May 12, 2022 | 27.26 | 28.38 | 26.68 | 27.60 | 1,051,376 | -0.27(-0.97%) |
May 11, 2022 | 28.96 | 29.99 | 27.70 | 27.87 | 833,179 | -1.01(-3.49%) |
May 10, 2022 | 29.40 | 29.46 | 27.21 | 28.88 | 1,361,050 | +0.08(+0.28%) |
May 09, 2022 | 31.46 | 31.46 | 28.54 | 28.80 | 905,716 | -3.36(-10.43%) |
May 06, 2022 | 33.16 | 33.28 | 31.71 | 32.15 | 591,129 | -1.17(-3.51%) |
May 05, 2022 | 34.06 | 34.13 | 32.71 | 33.32 | 444,055 | -1.15(-3.33%) |
May 04, 2022 | 33.25 | 34.62 | 32.43 | 34.47 | 500,485 | +1.24(+3.73%) |
May 03, 2022 | 32.92 | 33.62 | 32.54 | 33.23 | 401,028 | +0.25(+0.76%) |
May 02, 2022 | 32.05 | 33.14 | 31.86 | 32.98 | 487,923 | +0.82(+2.55%) |
Apr 29, 2022 | 33.52 | 34.11 | 32.01 | 32.16 | 445,083 | -1.33(-3.97%) |
Apr 28, 2022 | 33.66 | 33.95 | 32.24 | 33.49 | 447,482 | +0.17(+0.51%) |
Apr 27, 2022 | 33.63 | 34.13 | 33.00 | 33.32 | 536,311 | -0.42(-1.24%) |
Apr 26, 2022 | 34.43 | 34.62 | 33.67 | 33.74 | 473,427 | -1.17(-3.35%) |
Apr 25, 2022 | 34.09 | 35.16 | 33.75 | 34.91 | 526,939 | +0.55(+1.60%) |
Apr 22, 2022 | 34.64 | 35.68 | 34.04 | 34.36 | 656,052 | -0.53(-1.52%) |
Apr 21, 2022 | 38.52 | 38.88 | 34.48 | 34.89 | 944,852 | -3.05(-8.03%) |
Apr 20, 2022 | 39.43 | 39.62 | 37.57 | 37.94 | 542,198 | -1.23(-3.14%) |
Apr 19, 2022 | 38.65 | 40.42 | 38.26 | 39.16 | 664,806 | +0.53(+1.37%) |
Apr 18, 2022 | 38.65 | 38.92 | 37.91 | 38.63 | 484,070 | -0.17(-0.44%) |
Apr 14, 2022 | 38.36 | 39.19 | 38.25 | 38.80 | 436,707 | +0.45(+1.17%) |
Apr 13, 2022 | 38.00 | 38.76 | 37.90 | 38.36 | 442,696 | +0.55(+1.45%) |
Apr 12, 2022 | 37.90 | 38.91 | 37.46 | 37.81 | 489,746 | +0.62(+1.66%) |
Apr 11, 2022 | 36.83 | 37.75 | 36.28 | 37.19 | 926,636 | +0.35(+0.95%) |
Apr 08, 2022 | 37.61 | 37.95 | 36.52 | 36.84 | 599,318 | -0.96(-2.54%) |
Apr 07, 2022 | 37.95 | 38.42 | 37.56 | 37.80 | 569,046 | -0.27(-0.71%) |
Apr 06, 2022 | 38.05 | 38.52 | 37.08 | 38.07 | 628,834 | -0.69(-1.78%) |
Apr 05, 2022 | 39.14 | 39.93 | 38.43 | 38.75 | 798,884 | -0.30(-0.77%) |
Apr 04, 2022 | 39.17 | 39.20 | 37.82 | 39.05 | 594,745 | +0.26(+0.67%) |
Apr 01, 2022 | 39.10 | 39.74 | 37.72 | 38.79 | 702,095 | -0.61(-1.55%) |
Mar 31, 2022 | 39.14 | 40.20 | 38.98 | 39.40 | 771,949 | +0.09(+0.23%) |
Mar 30, 2022 | 38.82 | 39.38 | 38.29 | 39.31 | 559,955 | +0.78(+2.02%) |
Mar 29, 2022 | 38.34 | 38.86 | 37.24 | 38.53 | 779,120 | +0.09(+0.23%) |
Mar 28, 2022 | 38.46 | 38.89 | 37.74 | 38.45 | 479,951 | -0.13(-0.34%) |
Mar 25, 2022 | 38.61 | 39.44 | 38.32 | 38.57 | 760,084 | +0.01(+0.03%) |
Mar 24, 2022 | 37.01 | 38.62 | 37.01 | 38.56 | 760,272 | +1.50(+4.04%) |
Mar 23, 2022 | 37.10 | 38.35 | 36.79 | 37.07 | 685,727 | -0.17(-0.46%) |
Mar 22, 2022 | 35.96 | 37.28 | 35.59 | 37.24 | 621,154 | +1.41(+3.93%) |
Mar 21, 2022 | 35.79 | 37.13 | 35.20 | 35.83 | 837,813 | +0.04(+0.11%) |
Mar 18, 2022 | 34.69 | 36.04 | 34.47 | 35.79 | 2,178,963 | +1.06(+3.05%) |
Mar 17, 2022 | 32.27 | 34.74 | 32.17 | 34.73 | 1,067,604 | +2.42(+7.48%) |
Mar 16, 2022 | 32.01 | 32.92 | 31.10 | 32.31 | 741,174 | +0.46(+1.44%) |
Mar 15, 2022 | 31.68 | 32.15 | 30.77 | 31.85 | 639,680 | +0.36(+1.14%) |
Mar 14, 2022 | 32.60 | 32.74 | 30.70 | 31.50 | 964,142 | -0.97(-2.98%) |
Mar 11, 2022 | 35.04 | 36.11 | 32.45 | 32.46 | 1,425,153 | -1.95(-5.66%) |
Mar 10, 2022 | 34.62 | 34.06 | 34.41 | 822,655 | -0.80(-2.27%) | |
Mar 09, 2022 | 33.84 | 35.83 | 33.84 | 35.21 | 1,568,144 | +1.46(+4.32%) |
Mar 08, 2022 | 33.23 | 35.12 | 32.95 | 33.75 | 1,130,499 | +0.41(+1.23%) |
Mar 07, 2022 | 33.21 | 34.33 | 32.73 | 33.34 | 1,023,915 | +0.35(+1.06%) |
Mar 04, 2022 | 33.76 | 34.52 | 32.73 | 32.99 | 1,280,561 | -1.28(-3.73%) |
Mar 03, 2022 | 35.52 | 35.96 | 33.86 | 34.27 | 1,348,115 | -1.27(-3.57%) |
Mar 02, 2022 | 33.35 | 35.80 | 33.06 | 35.54 | 1,889,398 | +1.88(+5.58%) |
Mar 01, 2022 | 32.51 | 33.75 | 31.89 | 33.66 | 1,753,320 | +1.28(+3.95%) |
Feb 28, 2022 | 29.00 | 33.16 | 28.85 | 32.38 | 2,588,929 | +3.71(+12.95%) |
Feb 25, 2022 | 27.80 | 28.89 | 27.79 | 28.67 | 820,980 | +0.71(+2.53%) |
Feb 24, 2022 | 23.35 | 28.02 | 22.97 | 27.96 | 1,761,150 | +3.50(+14.33%) |
Feb 23, 2022 | 27.83 | 27.96 | 23.90 | 24.46 | 1,587,592 | -2.54(-9.39%) |
Feb 22, 2022 | 26.55 | 27.83 | 26.27 | 26.99 | 1,072,229 | -0.20(-0.73%) |
Feb 18, 2022 | 27.19 | 0 | -0.45(-1.63%) | |||
Feb 17, 2022 | 28.25 | 28.74 | 27.48 | 27.64 | 515,582 | -0.85(-2.98%) |
Feb 16, 2022 | 28.31 | 29.01 | 27.90 | 28.49 | 454,226 | +0.10(+0.35%) |
Feb 15, 2022 | 27.20 | 28.45 | 27.15 | 28.39 | 449,759 | +1.63(+6.08%) |
Feb 14, 2022 | 27.44 | 27.95 | 26.50 | 26.76 | 416,539 | -0.53(-1.94%) |
Feb 11, 2022 | 27.51 | 28.25 | 26.84 | 27.29 | 449,620 | -0.02(-0.07%) |
Feb 10, 2022 | 27.16 | 28.56 | 26.97 | 27.31 | 1,147,350 | -0.45(-1.62%) |
Feb 09, 2022 | 26.89 | 27.93 | 26.82 | 27.76 | 636,467 | +1.07(+4.00%) |
Feb 08, 2022 | 26.01 | 26.74 | 25.83 | 26.69 | 579,582 | +0.83(+3.20%) |
Feb 07, 2022 | 24.88 | 26.24 | 24.88 | 25.87 | 661,219 | +1.13(+4.56%) |
Feb 04, 2022 | 23.97 | 24.92 | 23.53 | 24.74 | 655,172 | +0.43(+1.77%) |
Feb 03, 2022 | 24.96 | 24.31 | 24.31 | 580,539 | -1.12(-4.40%) | |
Feb 02, 2022 | 26.07 | 26.28 | 24.71 | 25.43 | 733,811 | -0.82(-3.12%) |
Feb 01, 2022 | 26.25 | 26.43 | 25.41 | 26.24 | 708,549 | +0.28(+1.08%) |
Jan 31, 2022 | 24.00 | 25.96 | 25.96 | 1,885,267 | +1.59(+6.51%) | |
Jan 28, 2022 | 24.07 | 24.52 | 22.88 | 24.38 | 1,266,897 | -0.13(-0.53%) |
Jan 27, 2022 | 26.20 | 26.38 | 24.31 | 24.51 | 839,133 | -1.42(-5.47%) |
Jan 26, 2022 | 27.30 | 27.45 | 25.63 | 25.93 | 740,546 | -0.64(-2.41%) |
Jan 25, 2022 | 27.02 | 27.39 | 26.02 | 26.56 | 750,077 | -1.13(-4.07%) |
Jan 24, 2022 | 25.74 | 27.73 | 25.09 | 27.69 | 1,229,751 | +0.97(+3.62%) |
Jan 21, 2022 | 28.03 | 28.27 | 26.40 | 26.72 | 1,176,423 | -1.52(-5.37%) |
Jan 20, 2022 | 27.62 | 29.63 | 27.62 | 28.24 | 1,217,098 | +1.24(+4.58%) |
Jan 19, 2022 | 27.85 | 28.24 | 26.99 | 27.00 | 647,479 | -0.85(-3.05%) |
Jan 18, 2022 | 29.10 | 29.11 | 27.83 | 27.85 | 736,879 | -1.61(-5.46%) |
Jan 14, 2022 | 29.46 | 0 | -0.26(-0.87%) | |||
Jan 13, 2022 | 30.20 | 30.45 | 29.48 | 29.72 | 441,198 | -0.48(-1.59%) |
Jan 12, 2022 | 30.92 | 31.07 | 30.10 | 30.20 | 579,160 | -0.33(-1.08%) |
Jan 11, 2022 | 29.25 | 30.80 | 29.10 | 30.53 | 584,977 | +1.32(+4.51%) |
Jan 10, 2022 | 29.38 | 29.50 | 28.19 | 29.21 | 756,025 | -0.44(-1.48%) |
Jan 07, 2022 | 29.57 | 30.37 | 29.44 | 29.65 | 507,342 | +0.30(+1.02%) |
Jan 06, 2022 | 29.95 | 30.26 | 29.01 | 29.35 | 581,283 | -0.35(-1.18%) |
Jan 05, 2022 | 31.43 | 31.65 | 29.54 | 29.70 | 792,924 | -1.54(-4.92%) |
Jan 04, 2022 | 30.44 | 31.43 | 30.03 | 31.24 | 881,315 | +1.08(+3.57%) |
Jan 03, 2022 | 29.80 | 31.44 | 29.57 | 30.16 | 775,712 | +0.68(+2.30%) |
Dec 31, 2021 | 29.70 | 29.93 | 29.13 | 29.48 | 507,282 | -0.21(-0.71%) |
Dec 30, 2021 | 28.47 | 30.19 | 28.45 | 29.69 | 718,941 | +0.99(+3.44%) |
Dec 29, 2021 | 29.95 | 30.33 | 28.62 | 28.70 | 745,235 | -1.60(-5.27%) |
Dec 28, 2021 | 30.68 | 31.17 | 30.15 | 30.30 | 407,530 | -0.10(-0.33%) |
Dec 27, 2021 | 31.04 | 31.13 | 30.11 | 30.40 | 510,482 | -0.71(-2.28%) |
Dec 23, 2021 | 30.50 | 31.11 | 30.20 | 31.11 | 589,672 | +0.63(+2.06%) |
Dec 22, 2021 | 29.93 | 30.92 | 29.82 | 30.48 | 1,056,165 | +0.67(+2.24%) |
Dec 21, 2021 | 27.80 | 30.00 | 27.80 | 29.81 | 810,523 | +2.25(+8.15%) |
Dec 20, 2021 | 27.25 | 27.76 | 26.70 | 27.56 | 967,943 | -0.72(-2.54%) |
Dec 17, 2021 | 26.70 | 28.68 | 26.57 | 28.28 | 1,945,586 | +1.33(+4.93%) |
Dec 16, 2021 | 27.47 | 27.93 | 26.38 | 26.95 | 832,821 | +0.40(+1.50%) |
Dec 15, 2021 | 26.37 | 26.72 | 25.03 | 26.55 | 1,019,651 | -0.06(-0.23%) |
Dec 14, 2021 | 26.86 | 27.65 | 26.57 | 26.61 | 632,296 | -0.67(-2.45%) |
Dec 13, 2021 | 28.21 | 28.58 | 27.20 | 27.28 | 778,910 | -1.27(-4.44%) |
Dec 10, 2021 | 28.89 | 29.33 | 28.43 | 28.55 | 546,840 | -0.35(-1.21%) |
Dec 09, 2021 | 28.59 | 29.24 | 28.40 | 28.90 | 618,385 | +0.02(+0.07%) |
Dec 08, 2021 | 28.32 | 29.37 | 28.21 | 28.88 | 651,750 | +0.71(+2.52%) |
Dec 07, 2021 | 28.79 | 29.02 | 27.64 | 28.17 | 840,972 | +0.20(+0.71%) |
Dec 06, 2021 | 26.88 | 28.45 | 26.44 | 27.97 | 707,370 | +1.27(+4.75%) |
Dec 03, 2021 | 27.64 | 27.88 | 26.48 | 26.70 | 1,010,120 | -0.75(-2.73%) |
Dec 02, 2021 | 26.37 | 27.63 | 26.30 | 27.45 | 812,303 | +1.28(+4.88%) |
Dec 01, 2021 | 28.20 | 28.33 | 26.16 | 26.18 | 949,135 | -1.30(-4.72%) |
Nov 30, 2021 | 27.63 | 28.27 | 26.46 | 27.47 | 1,341,587 | -0.73(-2.58%) |
Nov 29, 2021 | 28.57 | 28.64 | 27.38 | 28.20 | 1,134,956 | +0.74(+2.69%) |
Nov 26, 2021 | 28.34 | 28.48 | 26.86 | 27.46 | 921,359 | -2.09(-7.06%) |
Nov 24, 2021 | 29.58 | 29.83 | 28.78 | 29.55 | 593,835 | -0.21(-0.70%) |
Nov 23, 2021 | 29.74 | 30.36 | 28.71 | 29.76 | 938,633 | +0.01(+0.03%) |
Nov 22, 2021 | 30.44 | 30.93 | 29.74 | 29.75 | 686,033 | -0.12(-0.40%) |
Nov 19, 2021 | 30.48 | 31.19 | 29.55 | 29.87 | 820,025 | -1.09(-3.51%) |
Nov 18, 2021 | 33.77 | 31.16 | 30.77 | 30.95 | 1,256,679 | -2.32(-6.96%) |
Nov 17, 2021 | 30.60 | 33.77 | 30.47 | 33.27 | 2,184,789 | +2.66(+8.71%) |
Nov 16, 2021 | 31.33 | 31.39 | 30.55 | 30.61 | 578,136 | -0.79(-2.51%) |
Nov 15, 2021 | 31.19 | 31.82 | 31.03 | 31.39 | 670,535 | +0.57(+1.85%) |
Nov 12, 2021 | 30.58 | 30.86 | 30.26 | 30.83 | 440,189 | +0.21(+0.68%) |
Nov 11, 2021 | 30.93 | 31.05 | 30.41 | 30.62 | 387,404 | +0.18(+0.59%) |
Nov 10, 2021 | 31.24 | 30.44 | 746,085 | -1.03(-3.27%) | ||
Nov 09, 2021 | 30.85 | 31.66 | 30.59 | 31.46 | 700,047 | +0.52(+1.68%) |
Nov 08, 2021 | 32.20 | 32.24 | 30.55 | 30.94 | 1,074,459 | -1.03(-3.21%) |
Nov 05, 2021 | 32.13 | 32.93 | 31.34 | 31.97 | 1,347,890 | +0.16(+0.50%) |
Nov 04, 2021 | 30.01 | 32.74 | 29.94 | 31.81 | 3,237,739 | +4.82(+17.86%) |
Nov 03, 2021 | 25.97 | 26.99 | 25.69 | 26.99 | 754,754 | +0.98(+3.76%) |
Nov 02, 2021 | 27.06 | 27.11 | 25.36 | 26.02 | 1,292,265 | -0.93(-3.44%) |
Nov 01, 2021 | 26.51 | 27.81 | 26.92 | 26.94 | 1,568,618 | +0.45(+1.70%) |
Oct 29, 2021 | 27.30 | 27.39 | 26.48 | 26.49 | 1,159,728 | -0.98(-3.56%) |
Oct 28, 2021 | 28.21 | 28.30 | 27.43 | 27.47 | 685,457 | -0.74(-2.62%) |
Oct 27, 2021 | 28.07 | 28.63 | 27.34 | 28.21 | 1,099,898 | +0.08(+0.28%) |
Oct 26, 2021 | 29.48 | 28.12 | 28.13 | 665,311 | -1.34(-4.54%) | |
Oct 25, 2021 | 29.12 | 30.11 | 29.12 | 29.47 | 571,846 | +0.18(+0.61%) |
Oct 22, 2021 | 29.85 | 29.86 | 28.75 | 29.29 | 533,197 | -0.58(-1.94%) |
Oct 21, 2021 | 29.44 | 30.12 | 29.32 | 29.87 | 426,084 | +0.25(+0.84%) |
Oct 20, 2021 | 29.61 | 30.27 | 29.25 | 29.62 | 468,047 | +0.10(+0.34%) |
Oct 19, 2021 | 28.99 | 29.73 | 28.69 | 29.52 | 701,451 | +0.71(+2.46%) |
Oct 18, 2021 | 29.12 | 29.53 | 28.69 | 28.81 | 627,196 | -0.70(-2.37%) |
Oct 15, 2021 | 30.64 | 30.88 | 29.50 | 29.51 | 960,978 | -0.66(-2.18%) |
Oct 14, 2021 | 29.14 | 30.34 | 29.14 | 30.17 | 944,435 | +1.25(+4.31%) |
Oct 13, 2021 | 28.66 | 28.95 | 28.07 | 28.92 | 422,933 | +0.29(+1.01%) |
Oct 12, 2021 | 28.35 | 28.95 | 28.30 | 28.63 | 1,015,841 | +0.33(+1.16%) |
Oct 11, 2021 | 28.35 | 29.32 | 28.26 | 28.30 | 459,764 | -0.02(-0.07%) |
Oct 08, 2021 | 28.02 | 29.48 | 28.02 | 28.32 | 764,989 | +0.34(+1.21%) |
Oct 07, 2021 | 27.59 | 28.77 | 27.43 | 27.98 | 721,943 | +0.62(+2.26%) |
Oct 06, 2021 | 27.16 | 27.61 | 26.83 | 27.36 | 624,437 | -0.23(-0.83%) |
Oct 05, 2021 | 28.40 | 28.73 | 27.08 | 27.59 | 903,803 | -0.74(-2.61%) |
Oct 04, 2021 | 28.56 | 28.74 | 27.74 | 28.33 | 523,390 | -0.45(-1.56%) |
Oct 01, 2021 | 28.18 | 28.98 | 27.98 | 28.78 | 623,566 | +0.52(+1.84%) |
Sep 30, 2021 | 28.54 | 29.14 | 28.25 | 28.26 | 649,602 | -0.05(-0.18%) |
Sep 29, 2021 | 29.18 | 29.24 | 28.21 | 28.31 | 554,555 | -0.62(-2.14%) |
Sep 28, 2021 | 30.19 | 30.35 | 28.87 | 28.93 | 476,065 | -1.34(-4.42%) |
Sep 27, 2021 | 29.52 | 30.81 | 29.50 | 30.27 | 697,183 | +0.90(+3.06%) |
Sep 24, 2021 | 29.82 | 30.07 | 29.30 | 29.37 | 430,850 | -0.55(-1.83%) |
Sep 23, 2021 | 30.01 | 30.27 | 29.56 | 29.92 | 635,112 | +0.43(+1.46%) |
Sep 22, 2021 | 29.24 | 30.06 | 29.04 | 29.49 | 651,855 | +0.67(+2.32%) |
Sep 21, 2021 | 28.94 | 29.28 | 28.62 | 28.82 | 597,597 | +0.38(+1.33%) |
Sep 20, 2021 | 29.04 | 29.22 | 27.55 | 28.44 | 1,103,504 | -1.68(-5.57%) |
Sep 17, 2021 | 30.04 | 30.58 | 29.61 | 30.12 | 1,272,445 | +0.36(+1.21%) |
Sep 16, 2021 | 29.84 | 30.11 | 29.20 | 29.76 | 596,754 | -0.07(-0.23%) |
Sep 15, 2021 | 29.58 | 30.14 | 29.04 | 29.83 | 484,213 | +0.36(+1.22%) |
Sep 14, 2021 | 31.15 | 31.62 | 29.46 | 29.47 | 781,746 | -1.70(-5.44%) |
Sep 13, 2021 | 30.78 | 31.52 | 30.33 | 31.16 | 626,471 | +0.50(+1.63%) |
Sep 10, 2021 | 31.32 | 31.64 | 30.63 | 30.67 | 555,535 | -0.33(-1.06%) |
Sep 09, 2021 | 30.31 | 31.46 | 30.27 | 30.99 | 514,087 | +0.45(+1.47%) |
Sep 08, 2021 | 31.07 | 31.15 | 30.23 | 30.55 | 468,897 | -0.70(-2.23%) |
Sep 07, 2021 | 31.92 | 32.19 | 31.10 | 31.24 | 635,897 | -0.73(-2.28%) |
Sep 03, 2021 | 32.42 | 32.91 | 31.75 | 31.97 | 428,214 | -0.56(-1.72%) |
Sep 02, 2021 | 32.12 | 32.87 | 31.69 | 32.53 | 597,370 | +0.64(+2.00%) |
Sep 01, 2021 | 31.83 | 31.97 | 31.23 | 31.89 | 453,497 | +0.18(+0.57%) |
Aug 31, 2021 | 31.04 | 31.88 | 31.04 | 31.71 | 484,668 | +0.48(+1.53%) |
Aug 30, 2021 | 31.37 | 31.49 | 30.37 | 31.23 | 572,498 | -0.08(-0.25%) |
Aug 27, 2021 | 29.93 | 31.70 | 29.93 | 31.31 | 922,886 | +1.50(+5.02%) |
Aug 26, 2021 | 30.18 | 30.58 | 29.36 | 29.82 | 627,287 | -0.53(-1.74%) |
Aug 25, 2021 | 29.97 | 30.74 | 29.58 | 30.35 | 728,970 | +0.17(+0.56%) |
Aug 24, 2021 | 29.63 | 30.71 | 29.45 | 30.18 | 846,535 | +1.11(+3.81%) |
Aug 23, 2021 | 28.03 | 29.17 | 28.03 | 29.07 | 717,181 | +1.46(+5.27%) |
Aug 20, 2021 | 27.44 | 27.96 | 26.97 | 27.61 | 1,096,518 | +0.34(+1.24%) |
Aug 19, 2021 | 28.15 | 28.62 | 27.16 | 27.27 | 1,200,872 | -1.47(-5.10%) |
Aug 18, 2021 | 28.73 | 29.47 | 28.32 | 28.74 | 546,063 | -0.14(-0.48%) |
Aug 17, 2021 | 28.94 | 29.26 | 28.43 | 28.88 | 725,126 | -0.50(-1.70%) |
Aug 16, 2021 | 29.98 | 30.27 | 29.30 | 29.38 | 607,260 | -0.86(-2.84%) |
Aug 13, 2021 | 31.93 | 32.03 | 30.18 | 30.24 | 880,701 | -1.86(-5.78%) |
Aug 12, 2021 | 32.21 | 32.75 | 31.48 | 32.09 | 525,059 | -0.04(-0.12%) |
Aug 11, 2021 | 32.08 | 32.34 | 31.35 | 32.13 | 855,197 | -0.14(-0.43%) |
Aug 10, 2021 | 32.35 | 32.58 | 30.93 | 32.27 | 788,675 | +0.09(+0.28%) |
Aug 09, 2021 | 31.53 | 32.96 | 30.47 | 32.18 | 1,351,081 | +0.69(+2.19%) |
Aug 06, 2021 | 30.03 | 31.91 | 29.10 | 31.49 | 1,880,892 | +2.35(+8.08%) |
Aug 05, 2021 | 28.91 | 31.52 | 26.91 | 29.14 | 5,871,093 | -4.78(-14.09%) |
Aug 04, 2021 | 34.37 | 35.33 | 33.74 | 33.92 | 790,031 | -1.38(-3.90%) |
Aug 03, 2021 | 35.51 | 35.74 | 33.80 | 35.29 | 815,710 | -0.26(-0.73%) |