Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.27 | 31.38 | 30.88 | 31.23 | 725,664 | -0.51(-1.61%) |
Jun 29, 2022 | 31.48 | 31.81 | 31.17 | 31.74 | 694,625 | +0.36(+1.15%) |
Jun 28, 2022 | 32.19 | 32.80 | 31.34 | 31.38 | 1,085,860 | -0.76(-2.36%) |
Jun 27, 2022 | 31.38 | 32.68 | 31.35 | 32.14 | 1,294,363 | +1.07(+3.44%) |
Jun 24, 2022 | 30.57 | 31.28 | 30.51 | 31.07 | 1,190,135 | +0.66(+2.17%) |
Jun 23, 2022 | 29.93 | 30.53 | 29.93 | 30.41 | 820,998 | +0.55(+1.84%) |
Jun 22, 2022 | 29.61 | 30.15 | 29.38 | 29.86 | 1,068,567 | -0.19(-0.63%) |
Jun 21, 2022 | 30.00 | 30.17 | 29.80 | 30.05 | 581,846 | +0.71(+2.42%) |
Jun 17, 2022 | 29.37 | 29.88 | 29.30 | 29.34 | 1,063,681 | -0.01(-0.03%) |
Jun 16, 2022 | 29.70 | 29.84 | 29.07 | 29.35 | 765,172 | -0.88(-2.91%) |
Jun 15, 2022 | 29.77 | 30.66 | 29.77 | 30.23 | 790,374 | +0.72(+2.44%) |
Jun 14, 2022 | 30.02 | 30.14 | 29.30 | 29.51 | 654,577 | -0.31(-1.04%) |
Jun 13, 2022 | 29.86 | 30.26 | 29.50 | 29.82 | 799,464 | -0.59(-1.94%) |
Jun 10, 2022 | 30.58 | 30.79 | 30.26 | 30.41 | 696,282 | -0.61(-1.97%) |
Jun 09, 2022 | 31.60 | 31.60 | 30.94 | 31.02 | 865,830 | -0.66(-2.08%) |
Jun 08, 2022 | 32.24 | 32.24 | 31.52 | 31.68 | 802,390 | -0.51(-1.58%) |
Jun 07, 2022 | 32.07 | 32.22 | 31.51 | 32.19 | 1,380,478 | +0.00(+0.00%) |
Jun 06, 2022 | 34.55 | 34.55 | 32.03 | 32.19 | 1,286,714 | -2.07(-6.04%) |
Jun 03, 2022 | 34.49 | 34.66 | 34.02 | 34.26 | 1,013,655 | -0.13(-0.38%) |
Jun 02, 2022 | 33.19 | 34.59 | 32.82 | 34.39 | 1,381,224 | +1.40(+4.24%) |
Jun 01, 2022 | 33.41 | 33.55 | 32.62 | 32.99 | 983,656 | -0.33(-0.99%) |
May 31, 2022 | 33.84 | 33.84 | 32.80 | 33.32 | 987,084 | -0.27(-0.80%) |
May 27, 2022 | 33.00 | 33.81 | 32.90 | 33.59 | 1,098,105 | +0.75(+2.28%) |
May 26, 2022 | 32.21 | 33.32 | 32.21 | 32.84 | 1,114,115 | +0.63(+1.96%) |
May 25, 2022 | 31.15 | 32.26 | 31.08 | 32.21 | 1,110,176 | +0.99(+3.17%) |
May 24, 2022 | 30.66 | 31.22 | 30.46 | 31.22 | 1,233,002 | +0.37(+1.20%) |
May 23, 2022 | 29.54 | 31.21 | 29.54 | 30.85 | 1,830,898 | +1.43(+4.86%) |
May 20, 2022 | 29.44 | 29.68 | 28.75 | 29.42 | 822,400 | +0.10(+0.34%) |
May 19, 2022 | 29.17 | 29.77 | 28.73 | 29.32 | 1,313,810 | -0.16(-0.54%) |
May 18, 2022 | 30.43 | 30.48 | 29.09 | 29.48 | 1,089,890 | -0.98(-3.22%) |
May 17, 2022 | 30.27 | 30.56 | 30.01 | 30.46 | 1,607,823 | +0.48(+1.60%) |
May 16, 2022 | 28.92 | 30.14 | 28.62 | 29.98 | 1,750,577 | +1.00(+3.45%) |
May 13, 2022 | 28.43 | 29.63 | 28.38 | 28.98 | 1,321,896 | +0.70(+2.48%) |
May 12, 2022 | 28.07 | 28.35 | 27.71 | 28.28 | 845,558 | +0.19(+0.68%) |
May 11, 2022 | 28.60 | 28.80 | 27.94 | 28.09 | 1,171,901 | -0.39(-1.37%) |
May 10, 2022 | 28.40 | 28.80 | 28.07 | 28.48 | 1,282,511 | +0.09(+0.32%) |
May 09, 2022 | 28.84 | 28.98 | 27.71 | 28.39 | 885,655 | -0.78(-2.67%) |
May 06, 2022 | 28.17 | 29.21 | 28.13 | 29.17 | 1,099,740 | +0.77(+2.71%) |
May 05, 2022 | 29.12 | 29.29 | 28.14 | 28.40 | 932,376 | -0.89(-3.04%) |
May 04, 2022 | 28.70 | 29.32 | 28.61 | 29.29 | 1,025,962 | +0.59(+2.06%) |
May 03, 2022 | 29.45 | 29.46 | 28.56 | 28.70 | 1,177,644 | -0.56(-1.91%) |
May 02, 2022 | 28.60 | 29.30 | 28.25 | 29.26 | 1,192,058 | +0.91(+3.21%) |
Apr 29, 2022 | 29.50 | 29.50 | 28.33 | 28.35 | 920,536 | -0.93(-3.18%) |
Apr 28, 2022 | 27.78 | 29.33 | 27.55 | 29.28 | 2,178,670 | +2.55(+9.54%) |
Apr 27, 2022 | 26.49 | 27.08 | 26.48 | 26.73 | 806,044 | +0.25(+0.94%) |
Apr 26, 2022 | 27.23 | 27.48 | 26.34 | 26.48 | 1,038,780 | -0.84(-3.07%) |
Apr 25, 2022 | 27.24 | 27.48 | 26.58 | 27.32 | 889,046 | -0.04(-0.15%) |
Apr 22, 2022 | 27.63 | 28.00 | 27.28 | 27.36 | 933,644 | -0.35(-1.26%) |
Apr 21, 2022 | 28.00 | 28.16 | 27.60 | 27.71 | 1,612,339 | -0.12(-0.43%) |
Apr 20, 2022 | 28.36 | 28.69 | 27.81 | 27.83 | 1,049,737 | -0.50(-1.76%) |
Apr 19, 2022 | 27.54 | 28.36 | 27.43 | 28.33 | 837,233 | +0.91(+3.32%) |
Apr 18, 2022 | 27.42 | 27.73 | 27.03 | 27.42 | 1,045,070 | +0.04(+0.15%) |
Apr 14, 2022 | 26.85 | 27.41 | 26.70 | 27.38 | 698,962 | +0.76(+2.85%) |
Apr 13, 2022 | 26.24 | 26.75 | 26.21 | 26.62 | 806,170 | +0.35(+1.33%) |
Apr 12, 2022 | 26.61 | 26.93 | 26.23 | 26.27 | 939,998 | -0.19(-0.72%) |
Apr 11, 2022 | 26.44 | 26.99 | 26.38 | 26.46 | 827,764 | +0.08(+0.30%) |
Apr 08, 2022 | 26.31 | 26.75 | 26.31 | 26.38 | 939,622 | +0.19(+0.73%) |
Apr 07, 2022 | 26.05 | 26.36 | 26.02 | 26.19 | 661,234 | +0.16(+0.61%) |
Apr 06, 2022 | 25.42 | 26.52 | 25.42 | 26.03 | 2,245,667 | +0.67(+2.64%) |
Apr 05, 2022 | 25.48 | 25.71 | 25.18 | 25.36 | 1,040,375 | -0.16(-0.63%) |
Apr 04, 2022 | 25.28 | 25.54 | 25.15 | 25.52 | 779,059 | +0.17(+0.67%) |
Apr 01, 2022 | 25.33 | 25.65 | 25.14 | 25.35 | 947,998 | +0.25(+1.00%) |
Mar 31, 2022 | 24.69 | 25.53 | 24.69 | 25.10 | 1,198,381 | +0.38(+1.54%) |
Mar 30, 2022 | 24.01 | 24.79 | 24.02 | 24.72 | 830,148 | +0.17(+0.69%) |
Mar 29, 2022 | 23.73 | 24.67 | 23.73 | 24.55 | 973,603 | +0.97(+4.11%) |
Mar 28, 2022 | 24.16 | 24.21 | 23.28 | 23.58 | 912,782 | -0.31(-1.30%) |
Mar 25, 2022 | 23.53 | 24.05 | 23.23 | 23.89 | 908,778 | +0.29(+1.23%) |
Mar 24, 2022 | 23.55 | 23.84 | 23.26 | 23.60 | 795,650 | +0.41(+1.77%) |
Mar 23, 2022 | 23.35 | 23.59 | 23.13 | 23.19 | 584,885 | -0.27(-1.15%) |
Mar 22, 2022 | 23.46 | 23.86 | 23.26 | 23.46 | 1,147,678 | +0.15(+0.64%) |
Mar 21, 2022 | 23.78 | 24.01 | 23.16 | 23.31 | 955,979 | -0.23(-0.98%) |
Mar 18, 2022 | 23.32 | 23.61 | 23.11 | 23.54 | 1,342,755 | +0.15(+0.64%) |
Mar 17, 2022 | 23.20 | 23.81 | 23.06 | 23.39 | 1,289,126 | +0.09(+0.39%) |
Mar 16, 2022 | 22.86 | 23.73 | 22.85 | 23.30 | 1,068,558 | +0.45(+1.97%) |
Mar 15, 2022 | 22.82 | 23.20 | 22.75 | 22.85 | 1,046,757 | -0.11(-0.48%) |
Mar 14, 2022 | 23.46 | 23.77 | 22.80 | 22.96 | 1,049,213 | -0.12(-0.52%) |
Mar 11, 2022 | 22.93 | 23.41 | 22.81 | 23.08 | 929,260 | +0.14(+0.61%) |
Mar 10, 2022 | 23.25 | 23.72 | 22.46 | 22.94 | 1,686,950 | -0.02(-0.09%) |
Mar 09, 2022 | 22.74 | 23.25 | 22.41 | 22.96 | 2,120,793 | +1.42(+6.59%) |
Mar 08, 2022 | 21.06 | 21.79 | 20.23 | 21.54 | 2,061,914 | +0.47(+2.23%) |
Mar 07, 2022 | 22.54 | 22.81 | 20.91 | 21.07 | 2,054,247 | -1.54(-6.81%) |
Mar 04, 2022 | 23.94 | 24.05 | 22.54 | 22.61 | 2,027,938 | -1.65(-6.80%) |
Mar 03, 2022 | 24.50 | 24.88 | 24.10 | 24.26 | 1,119,090 | -0.21(-0.86%) |
Mar 02, 2022 | 24.18 | 24.68 | 24.05 | 24.47 | 1,051,057 | +0.45(+1.87%) |
Mar 01, 2022 | 23.66 | 24.20 | 22.95 | 24.02 | 4,235,273 | +0.44(+1.87%) |
Feb 28, 2022 | 24.00 | 24.43 | 23.34 | 23.58 | 1,458,726 | -0.97(-3.95%) |
Feb 25, 2022 | 24.35 | 24.73 | 24.26 | 24.55 | 1,316,984 | +0.14(+0.57%) |
Feb 24, 2022 | 23.82 | 24.48 | 23.48 | 24.41 | 1,364,040 | +0.10(+0.41%) |
Feb 23, 2022 | 24.18 | 24.49 | 23.87 | 24.31 | 2,133,446 | +0.25(+1.04%) |
Feb 22, 2022 | 23.92 | 24.23 | 23.53 | 24.06 | 1,886,476 | +0.03(+0.12%) |
Feb 18, 2022 | 24.03 | 0 | -3.80(-13.65%) | |||
Feb 17, 2022 | 28.03 | 28.10 | 27.78 | 27.83 | 859,621 | -0.23(-0.82%) |
Feb 16, 2022 | 28.20 | 28.37 | 28.03 | 28.06 | 634,962 | -0.15(-0.53%) |
Feb 15, 2022 | 28.19 | 28.43 | 28.14 | 28.21 | 489,161 | +0.01(+0.04%) |
Feb 14, 2022 | 28.66 | 28.66 | 27.94 | 28.20 | 735,460 | -0.13(-0.46%) |
Feb 11, 2022 | 28.07 | 28.59 | 28.03 | 28.33 | 622,417 | +0.25(+0.89%) |
Feb 10, 2022 | 28.64 | 29.18 | 27.91 | 28.08 | 1,216,415 | -0.87(-3.01%) |
Feb 09, 2022 | 29.00 | 29.17 | 28.78 | 28.95 | 672,241 | +0.00(+0.00%) |
Feb 08, 2022 | 28.76 | 29.01 | 28.36 | 28.95 | 735,945 | +0.33(+1.15%) |
Feb 07, 2022 | 28.25 | 28.62 | 27.70 | 28.62 | 1,358,702 | +0.85(+3.06%) |
Feb 04, 2022 | 27.94 | 28.10 | 27.40 | 27.77 | 443,247 | -0.35(-1.24%) |
Feb 03, 2022 | 28.45 | 28.06 | 28.12 | 391,892 | -0.36(-1.26%) | |
Feb 02, 2022 | 28.55 | 28.75 | 28.33 | 28.48 | 687,061 | +0.02(+0.07%) |
Feb 01, 2022 | 27.95 | 28.53 | 27.74 | 28.46 | 700,639 | +1.02(+3.72%) |
Jan 28, 2022 | 27.04 | 27.46 | 26.90 | 27.44 | 304,246 | +0.35(+1.29%) |
Jan 27, 2022 | 27.19 | 27.54 | 26.87 | 27.09 | 380,677 | -0.21(-0.77%) |
Jan 26, 2022 | 27.44 | 27.65 | 27.21 | 27.30 | 317,552 | -0.07(-0.26%) |
Jan 25, 2022 | 27.43 | 27.63 | 26.84 | 27.37 | 368,966 | -0.15(-0.55%) |
Jan 24, 2022 | 27.22 | 27.70 | 26.91 | 27.52 | 581,248 | +0.17(+0.62%) |
Jan 21, 2022 | 27.46 | 27.64 | 27.27 | 27.35 | 546,327 | -0.20(-0.73%) |
Jan 20, 2022 | 27.87 | 27.88 | 27.55 | 27.55 | 401,661 | -0.34(-1.22%) |
Jan 19, 2022 | 27.86 | 28.02 | 27.79 | 27.89 | 540,341 | -0.04(-0.14%) |
Jan 18, 2022 | 28.01 | 28.12 | 27.80 | 27.93 | 511,821 | -0.19(-0.68%) |
Jan 14, 2022 | 28.12 | 0 | +0.13(+0.46%) | |||
Jan 13, 2022 | 28.20 | 28.47 | 27.94 | 27.99 | 379,091 | -0.22(-0.78%) |
Jan 12, 2022 | 28.59 | 28.60 | 28.05 | 28.21 | 206,620 | -0.38(-1.33%) |
Jan 11, 2022 | 28.49 | 28.66 | 28.25 | 28.59 | 243,810 | +0.08(+0.28%) |
Jan 10, 2022 | 28.65 | 28.68 | 28.25 | 28.51 | 552,189 | +0.03(+0.11%) |
Jan 07, 2022 | 28.35 | 28.75 | 28.17 | 28.48 | 779,039 | +0.09(+0.32%) |
Jan 06, 2022 | 27.88 | 28.44 | 27.74 | 28.39 | 637,646 | +0.62(+2.23%) |
Jan 05, 2022 | 28.08 | 28.24 | 27.70 | 27.77 | 651,835 | -0.22(-0.79%) |
Jan 04, 2022 | 28.19 | 28.34 | 27.91 | 27.99 | 542,783 | -0.11(-0.39%) |
Jan 03, 2022 | 28.08 | 28.20 | 27.89 | 28.10 | 324,981 | -0.10(-0.36%) |
Dec 31, 2021 | 27.90 | 28.24 | 27.70 | 28.20 | 263,439 | +0.33(+1.18%) |
Dec 30, 2021 | 28.58 | 28.58 | 27.86 | 27.87 | 175,996 | -0.31(-1.10%) |
Dec 29, 2021 | 27.95 | 28.18 | 27.87 | 28.18 | 193,512 | +0.19(+0.68%) |
Dec 28, 2021 | 27.81 | 27.99 | 27.57 | 27.99 | 219,509 | +0.20(+0.72%) |
Dec 27, 2021 | 27.51 | 27.81 | 27.51 | 27.79 | 247,752 | +0.24(+0.87%) |
Dec 23, 2021 | 27.96 | 27.96 | 27.52 | 27.55 | 250,677 | -0.35(-1.25%) |
Dec 22, 2021 | 27.76 | 28.06 | 27.65 | 27.90 | 221,500 | +0.10(+0.36%) |
Dec 21, 2021 | 27.62 | 27.93 | 27.61 | 27.80 | 282,551 | +0.19(+0.69%) |
Dec 20, 2021 | 28.05 | 28.05 | 27.45 | 27.61 | 383,900 | -0.24(-0.86%) |
Dec 17, 2021 | 28.04 | 28.29 | 27.63 | 27.85 | 841,045 | -0.23(-0.82%) |
Dec 16, 2021 | 28.32 | 28.37 | 28.08 | 28.08 | 321,232 | -0.22(-0.78%) |
Dec 15, 2021 | 28.29 | 28.39 | 28.06 | 28.30 | 345,410 | +0.09(+0.32%) |
Dec 14, 2021 | 28.12 | 28.47 | 28.07 | 28.21 | 345,682 | +0.10(+0.36%) |
Dec 13, 2021 | 27.93 | 28.26 | 27.93 | 28.11 | 395,228 | +0.03(+0.11%) |
Dec 10, 2021 | 28.28 | 28.39 | 27.94 | 28.08 | 359,703 | -0.08(-0.28%) |
Dec 09, 2021 | 28.02 | 28.23 | 28.02 | 28.16 | 171,823 | +0.14(+0.50%) |
Dec 08, 2021 | 27.82 | 28.16 | 27.56 | 28.02 | 509,624 | +0.14(+0.50%) |
Dec 07, 2021 | 27.95 | 28.12 | 27.82 | 27.88 | 345,542 | -0.07(-0.25%) |
Dec 06, 2021 | 28.10 | 28.36 | 27.87 | 27.95 | 315,619 | -0.01(-0.04%) |
Dec 03, 2021 | 28.18 | 28.24 | 27.80 | 27.96 | 177,142 | -0.13(-0.45%) |
Dec 02, 2021 | 27.82 | 28.20 | 27.82 | 28.09 | 534,269 | +0.22(+0.79%) |
Dec 01, 2021 | 28.15 | 28.35 | 27.63 | 27.87 | 791,078 | -0.21(-0.77%) |
Nov 30, 2021 | 28.16 | 28.28 | 27.85 | 28.08 | 1,131,347 | -0.20(-0.71%) |
Nov 29, 2021 | 28.40 | 28.44 | 28.19 | 28.28 | 451,349 | +0.02(+0.07%) |
Nov 26, 2021 | 28.45 | 28.51 | 28.25 | 28.26 | 252,851 | -0.47(-1.64%) |
Nov 24, 2021 | 28.61 | 28.86 | 28.48 | 28.73 | 226,703 | +0.13(+0.45%) |
Nov 23, 2021 | 28.66 | 28.75 | 28.56 | 28.60 | 214,980 | -0.02(-0.07%) |
Nov 22, 2021 | 28.60 | 28.78 | 28.60 | 28.62 | 282,634 | +0.01(+0.03%) |
Nov 19, 2021 | 28.67 | 28.78 | 28.54 | 28.61 | 570,741 | -0.13(-0.45%) |
Nov 18, 2021 | 28.93 | 28.94 | 28.74 | 28.74 | 460,479 | -0.20(-0.69%) |
Nov 17, 2021 | 28.52 | 28.99 | 28.52 | 28.94 | 389,046 | +0.21(+0.73%) |
Nov 16, 2021 | 29.03 | 29.31 | 28.68 | 28.73 | 364,498 | -0.40(-1.37%) |
Nov 15, 2021 | 28.89 | 29.14 | 28.60 | 29.13 | 199,729 | +0.21(+0.73%) |
Nov 12, 2021 | 29.05 | 29.20 | 28.76 | 28.92 | 363,741 | -0.14(-0.48%) |
Nov 11, 2021 | 28.03 | 29.14 | 27.65 | 29.06 | 774,340 | +1.02(+3.64%) |
Nov 10, 2021 | 28.04 | 28.04 | 426,552 | -0.06(-0.21%) | ||
Nov 09, 2021 | 28.13 | 28.46 | 28.00 | 28.10 | 365,877 | -0.09(-0.32%) |
Nov 08, 2021 | 28.18 | 28.32 | 27.95 | 28.19 | 548,132 | +0.15(+0.53%) |
Nov 05, 2021 | 28.08 | 28.31 | 27.98 | 28.04 | 400,988 | -0.05(-0.18%) |
Nov 04, 2021 | 28.18 | 28.36 | 28.08 | 28.09 | 369,198 | -0.17(-0.60%) |
Nov 03, 2021 | 28.31 | 28.73 | 28.20 | 28.26 | 310,598 | -0.03(-0.11%) |
Nov 02, 2021 | 28.47 | 28.67 | 28.16 | 28.29 | 437,558 | -0.24(-0.84%) |
Nov 01, 2021 | 28.16 | 28.81 | 28.10 | 28.53 | 837,773 | +0.37(+1.31%) |
Oct 29, 2021 | 28.14 | 28.29 | 27.96 | 28.16 | 777,817 | -0.04(-0.14%) |
Oct 28, 2021 | 28.85 | 28.87 | 28.11 | 28.20 | 613,921 | -0.64(-2.22%) |
Oct 27, 2021 | 29.00 | 29.12 | 28.78 | 28.84 | 471,982 | -0.12(-0.41%) |
Oct 26, 2021 | 28.99 | 28.80 | 28.96 | 407,210 | -0.07(-0.24%) | |
Oct 25, 2021 | 29.21 | 29.21 | 28.93 | 29.03 | 235,403 | -0.02(-0.07%) |
Oct 22, 2021 | 29.05 | 29.13 | 28.93 | 29.05 | 105,363 | +0.00(+0.00%) |
Oct 21, 2021 | 28.90 | 29.18 | 28.88 | 29.05 | 171,096 | +0.13(+0.45%) |
Oct 20, 2021 | 28.79 | 29.23 | 28.76 | 28.92 | 398,735 | +0.08(+0.28%) |
Oct 19, 2021 | 28.93 | 28.95 | 28.64 | 28.84 | 287,832 | -0.02(-0.07%) |
Oct 18, 2021 | 29.16 | 29.29 | 28.82 | 28.86 | 296,231 | -0.19(-0.65%) |
Oct 15, 2021 | 29.20 | 29.29 | 29.05 | 29.05 | 193,915 | -0.10(-0.34%) |
Oct 14, 2021 | 29.10 | 29.23 | 29.01 | 29.15 | 278,955 | +0.18(+0.62%) |
Oct 13, 2021 | 28.42 | 29.05 | 28.22 | 28.97 | 427,238 | +0.09(+0.31%) |
Oct 12, 2021 | 28.85 | 29.07 | 28.78 | 28.88 | 318,831 | +0.08(+0.28%) |
Oct 11, 2021 | 28.92 | 29.11 | 28.73 | 28.80 | 275,215 | +0.00(+0.00%) |
Oct 08, 2021 | 29.14 | 29.20 | 28.78 | 28.80 | 292,383 | -0.35(-1.20%) |
Oct 07, 2021 | 29.05 | 29.37 | 29.05 | 29.15 | 640,620 | +0.12(+0.41%) |
Oct 06, 2021 | 29.20 | 29.44 | 28.84 | 29.03 | 476,830 | -0.21(-0.72%) |
Oct 05, 2021 | 29.23 | 29.55 | 29.17 | 29.24 | 522,259 | -0.10(-0.34%) |
Oct 04, 2021 | 29.22 | 29.59 | 29.11 | 29.34 | 593,815 | +0.05(+0.17%) |
Oct 01, 2021 | 29.27 | 29.37 | 28.73 | 29.29 | 682,492 | +0.21(+0.72%) |
Sep 30, 2021 | 29.63 | 29.70 | 28.97 | 29.08 | 832,900 | -0.47(-1.59%) |
Sep 29, 2021 | 28.92 | 29.62 | 28.76 | 29.55 | 1,163,928 | +0.64(+2.21%) |
Sep 28, 2021 | 28.90 | 29.10 | 28.81 | 28.91 | 892,126 | +0.06(+0.21%) |
Sep 27, 2021 | 28.57 | 29.04 | 28.57 | 28.85 | 843,609 | +0.35(+1.23%) |
Sep 24, 2021 | 28.45 | 28.67 | 28.37 | 28.50 | 776,540 | -0.01(-0.04%) |
Sep 23, 2021 | 28.49 | 28.74 | 28.15 | 28.51 | 857,226 | +0.06(+0.21%) |
Sep 22, 2021 | 28.68 | 29.10 | 28.45 | 28.45 | 1,346,321 | -0.19(-0.66%) |
Sep 21, 2021 | 28.23 | 28.76 | 28.23 | 28.64 | 1,314,447 | +0.38(+1.34%) |
Sep 20, 2021 | 27.97 | 28.34 | 27.90 | 28.26 | 626,783 | +0.00(+0.00%) |
Sep 17, 2021 | 28.13 | 28.30 | 28.05 | 28.26 | 1,449,395 | +0.01(+0.04%) |
Sep 16, 2021 | 28.13 | 28.30 | 27.94 | 28.25 | 984,340 | +0.10(+0.36%) |
Sep 15, 2021 | 27.97 | 28.22 | 27.87 | 28.15 | 513,668 | +0.16(+0.57%) |
Sep 14, 2021 | 28.03 | 28.12 | 27.84 | 27.99 | 646,792 | -0.03(-0.11%) |
Sep 13, 2021 | 28.12 | 28.38 | 27.97 | 28.02 | 402,576 | -0.03(-0.11%) |
Sep 10, 2021 | 28.00 | 28.23 | 27.90 | 28.05 | 565,991 | +0.00(+0.00%) |
Sep 09, 2021 | 27.99 | 28.10 | 27.85 | 28.05 | 1,007,977 | +0.00(+0.00%) |
Sep 08, 2021 | 27.95 | 28.23 | 27.68 | 28.05 | 1,452,491 | +0.11(+0.39%) |
Sep 07, 2021 | 27.95 | 28.09 | 27.81 | 27.94 | 585,783 | -0.06(-0.21%) |
Sep 03, 2021 | 28.08 | 28.13 | 27.94 | 28.00 | 349,589 | -0.11(-0.39%) |
Sep 02, 2021 | 27.96 | 28.17 | 27.90 | 28.11 | 514,208 | +0.13(+0.46%) |
Sep 01, 2021 | 27.84 | 28.23 | 27.83 | 27.98 | 638,621 | +0.14(+0.50%) |
Aug 31, 2021 | 27.83 | 27.98 | 27.83 | 27.84 | 577,272 | +0.10(+0.36%) |
Aug 30, 2021 | 28.02 | 28.07 | 27.63 | 27.74 | 490,871 | -0.27(-0.96%) |
Aug 27, 2021 | 27.50 | 28.20 | 27.50 | 28.01 | 759,940 | +0.40(+1.45%) |
Aug 26, 2021 | 27.56 | 27.65 | 27.46 | 27.61 | 822,357 | -0.05(-0.18%) |
Aug 25, 2021 | 27.23 | 27.67 | 27.16 | 27.66 | 842,748 | +0.43(+1.58%) |
Aug 24, 2021 | 27.21 | 27.27 | 27.12 | 27.23 | 908,876 | +0.05(+0.18%) |
Aug 23, 2021 | 27.30 | 27.37 | 27.05 | 27.18 | 1,512,807 | -0.03(-0.11%) |
Aug 20, 2021 | 27.10 | 27.34 | 27.10 | 27.21 | 1,329,576 | +0.05(+0.18%) |
Aug 19, 2021 | 27.15 | 27.43 | 27.07 | 27.16 | 1,500,437 | +0.01(+0.04%) |
Aug 18, 2021 | 27.51 | 27.56 | 27.15 | 27.15 | 1,939,618 | -0.52(-1.88%) |
Aug 17, 2021 | 27.40 | 27.73 | 27.33 | 27.67 | 1,280,785 | +0.21(+0.76%) |
Aug 16, 2021 | 27.30 | 27.62 | 27.27 | 27.46 | 2,466,952 | +0.12(+0.44%) |
Aug 13, 2021 | 27.25 | 27.78 | 27.20 | 27.34 | 8,010,841 | +4.66(+20.55%) |
Aug 12, 2021 | 23.02 | 23.06 | 22.57 | 22.68 | 334,408 | -0.37(-1.61%) |
Aug 11, 2021 | 22.58 | 23.06 | 22.46 | 23.05 | 372,694 | +0.41(+1.81%) |
Aug 10, 2021 | 22.10 | 22.68 | 22.07 | 22.64 | 521,915 | +0.48(+2.17%) |
Aug 09, 2021 | 21.54 | 22.49 | 21.54 | 22.16 | 1,016,777 | +0.88(+4.14%) |
Aug 06, 2021 | 21.12 | 21.43 | 21.03 | 21.28 | 564,077 | +0.27(+1.29%) |
Aug 05, 2021 | 20.89 | 21.15 | 20.74 | 21.01 | 460,922 | +0.33(+1.60%) |
Aug 04, 2021 | 21.51 | 21.60 | 20.66 | 20.68 | 702,585 | -0.98(-4.52%) |
Aug 03, 2021 | 22.01 | 22.08 | 21.61 | 21.66 | 513,091 | -0.37(-1.68%) |
Aug 02, 2021 | 22.24 | 22.63 | 21.93 | 22.03 | 529,562 | -0.12(-0.54%) |
Jul 30, 2021 | 22.44 | 22.68 | 22.11 | 22.15 | 635,637 | -0.23(-1.03%) |
Jul 29, 2021 | 21.83 | 22.73 | 21.57 | 22.38 | 1,162,966 | -0.02(-0.09%) |
Jul 28, 2021 | 22.09 | 22.50 | 21.69 | 22.40 | 794,694 | +0.30(+1.36%) |
Jul 27, 2021 | 21.52 | 22.21 | 21.20 | 22.10 | 611,301 | +0.43(+1.98%) |
Jul 26, 2021 | 21.54 | 21.83 | 21.48 | 21.67 | 321,162 | +0.14(+0.65%) |
Jul 23, 2021 | 21.14 | 21.72 | 21.03 | 21.53 | 585,773 | +0.53(+2.52%) |
Jul 22, 2021 | 21.16 | 21.16 | 20.81 | 21.00 | 380,077 | -0.27(-1.27%) |
Jul 21, 2021 | 21.14 | 21.40 | 21.10 | 21.27 | 353,005 | +0.16(+0.76%) |
Jul 20, 2021 | 20.60 | 21.35 | 20.49 | 21.11 | 485,918 | +0.61(+2.98%) |
Jul 19, 2021 | 20.81 | 20.86 | 20.32 | 20.50 | 541,251 | -0.61(-2.89%) |
Jul 16, 2021 | 21.57 | 21.57 | 21.06 | 21.11 | 811,230 | -0.37(-1.72%) |
Jul 15, 2021 | 21.32 | 21.49 | 21.18 | 21.48 | 286,810 | +0.05(+0.23%) |
Jul 14, 2021 | 21.47 | 21.69 | 21.36 | 21.43 | 242,009 | +0.01(+0.05%) |
Jul 13, 2021 | 21.59 | 21.75 | 21.37 | 21.42 | 435,799 | -0.23(-1.06%) |
Jul 12, 2021 | 21.84 | 21.95 | 21.59 | 21.65 | 389,661 | -0.31(-1.41%) |
Jul 09, 2021 | 21.62 | 21.99 | 21.51 | 21.96 | 438,445 | +0.53(+2.47%) |
Jul 08, 2021 | 21.50 | 21.68 | 21.34 | 21.43 | 547,437 | -0.40(-1.83%) |
Jul 07, 2021 | 21.90 | 22.09 | 21.67 | 21.83 | 444,030 | -0.04(-0.18%) |
Jul 06, 2021 | 21.78 | 21.92 | 21.55 | 21.87 | 441,554 | +0.02(+0.09%) |
Jul 02, 2021 | 22.06 | 22.28 | 21.50 | 21.85 | 810,979 | -0.26(-1.18%) |