Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.21 | 18.29 | 17.68 | 17.86 | 446,703 | -0.35(-1.92%) |
May 27, 2022 | 17.83 | 18.24 | 17.75 | 18.21 | 905,777 | +0.62(+3.52%) |
May 26, 2022 | 16.90 | 17.70 | 16.82 | 17.59 | 345,506 | +0.57(+3.35%) |
May 25, 2022 | 16.45 | 17.16 | 16.44 | 17.02 | 912,461 | +0.50(+3.03%) |
May 24, 2022 | 16.99 | 17.00 | 16.35 | 16.52 | 636,650 | -0.69(-4.01%) |
May 23, 2022 | 17.18 | 17.31 | 16.76 | 17.21 | 1,110,822 | +0.04(+0.23%) |
May 20, 2022 | 17.49 | 17.57 | 16.61 | 17.17 | 561,069 | -0.02(-0.12%) |
May 19, 2022 | 16.49 | 17.49 | 16.49 | 17.19 | 983,382 | +0.62(+3.74%) |
May 18, 2022 | 16.96 | 17.26 | 16.45 | 16.57 | 1,238,332 | -0.73(-4.22%) |
May 17, 2022 | 17.46 | 17.67 | 16.75 | 17.30 | 650,312 | +0.19(+1.11%) |
May 16, 2022 | 17.57 | 17.82 | 17.04 | 17.11 | 884,581 | -0.65(-3.66%) |
May 13, 2022 | 17.17 | 17.78 | 17.11 | 17.76 | 639,216 | +0.89(+5.28%) |
May 12, 2022 | 16.39 | 17.19 | 16.27 | 16.87 | 980,834 | +0.19(+1.14%) |
May 11, 2022 | 17.07 | 17.46 | 16.66 | 16.68 | 1,237,412 | -0.59(-3.42%) |
May 10, 2022 | 17.66 | 17.90 | 16.85 | 17.27 | 982,829 | -0.08(-0.46%) |
May 09, 2022 | 17.87 | 18.06 | 17.25 | 17.35 | 994,293 | -0.89(-4.88%) |
May 06, 2022 | 18.61 | 18.69 | 17.96 | 18.24 | 1,258,704 | -0.61(-3.24%) |
May 05, 2022 | 19.60 | 19.60 | 18.64 | 18.85 | 726,083 | -1.10(-5.51%) |
May 04, 2022 | 19.37 | 19.99 | 18.85 | 19.95 | 742,693 | +0.37(+1.89%) |
May 03, 2022 | 19.66 | 19.89 | 19.44 | 19.58 | 379,878 | -0.14(-0.71%) |
May 02, 2022 | 19.34 | 19.74 | 19.21 | 19.72 | 551,411 | +0.36(+1.86%) |
Apr 29, 2022 | 19.89 | 20.25 | 19.36 | 19.36 | 534,429 | -0.66(-3.30%) |
Apr 28, 2022 | 19.63 | 20.11 | 19.37 | 20.02 | 404,601 | +0.57(+2.93%) |
Apr 27, 2022 | 19.56 | 19.82 | 19.35 | 19.45 | 599,513 | -0.02(-0.10%) |
Apr 26, 2022 | 20.14 | 20.15 | 19.46 | 19.47 | 521,792 | -0.80(-3.95%) |
Apr 25, 2022 | 19.74 | 20.27 | 19.74 | 20.27 | 1,096,154 | +0.40(+2.01%) |
Apr 22, 2022 | 20.16 | 20.37 | 19.81 | 19.87 | 627,898 | -0.29(-1.44%) |
Apr 21, 2022 | 20.93 | 21.14 | 20.11 | 20.16 | 1,002,932 | -0.60(-2.89%) |
Apr 20, 2022 | 21.30 | 21.36 | 20.73 | 20.76 | 961,594 | -0.74(-3.44%) |
Apr 19, 2022 | 20.82 | 21.55 | 20.76 | 21.50 | 263,458 | +0.59(+2.82%) |
Apr 18, 2022 | 21.12 | 21.16 | 20.64 | 20.91 | 978,823 | -0.32(-1.51%) |
Apr 14, 2022 | 21.71 | 21.73 | 21.20 | 21.23 | 344,798 | -0.50(-2.30%) |
Apr 13, 2022 | 21.15 | 21.79 | 21.10 | 21.73 | 561,089 | +0.51(+2.40%) |
Apr 12, 2022 | 21.56 | 21.86 | 21.12 | 21.22 | 667,207 | -0.09(-0.42%) |
Apr 11, 2022 | 20.99 | 21.44 | 20.86 | 21.31 | 830,188 | +0.11(+0.52%) |
Apr 08, 2022 | 21.41 | 21.49 | 21.16 | 21.20 | 557,340 | -0.31(-1.44%) |
Apr 07, 2022 | 21.47 | 21.77 | 21.17 | 21.51 | 744,635 | -0.05(-0.23%) |
Apr 06, 2022 | 21.89 | 21.90 | 21.36 | 21.56 | 883,899 | -0.66(-2.97%) |
Apr 05, 2022 | 22.69 | 22.77 | 22.12 | 22.22 | 1,349,133 | -0.55(-2.42%) |
Apr 04, 2022 | 22.36 | 22.83 | 22.36 | 22.77 | 501,997 | +0.47(+2.11%) |
Apr 01, 2022 | 22.04 | 22.41 | 22.04 | 22.30 | 360,518 | +0.31(+1.41%) |
Mar 31, 2022 | 22.25 | 22.32 | 21.98 | 21.99 | 480,014 | -0.29(-1.30%) |
Mar 30, 2022 | 22.52 | 22.68 | 22.15 | 22.28 | 438,679 | -0.40(-1.76%) |
Mar 29, 2022 | 22.27 | 22.77 | 22.12 | 22.68 | 757,623 | +0.69(+3.14%) |
Mar 28, 2022 | 21.62 | 22.02 | 21.53 | 21.99 | 437,748 | +0.37(+1.71%) |
Mar 25, 2022 | 21.99 | 22.02 | 21.34 | 21.62 | 741,690 | -0.30(-1.37%) |
Mar 24, 2022 | 21.72 | 21.95 | 21.41 | 21.92 | 437,668 | +0.30(+1.39%) |
Mar 23, 2022 | 21.76 | 22.03 | 21.43 | 21.62 | 556,602 | -0.29(-1.32%) |
Mar 22, 2022 | 21.40 | 22.07 | 21.37 | 21.91 | 670,843 | +0.50(+2.34%) |
Mar 21, 2022 | 21.40 | 21.64 | 21.12 | 21.41 | 995,860 | +0.16(+0.75%) |
Mar 18, 2022 | 20.43 | 21.25 | 20.43 | 21.25 | 917,457 | +0.73(+3.56%) |
Mar 17, 2022 | 19.88 | 20.55 | 19.75 | 20.52 | 802,357 | +0.58(+2.91%) |
Mar 16, 2022 | 19.20 | 19.95 | 19.14 | 19.94 | 1,095,634 | +1.01(+5.34%) |
Mar 15, 2022 | 18.52 | 18.94 | 18.36 | 18.93 | 1,013,145 | +0.39(+2.10%) |
Mar 14, 2022 | 19.11 | 19.29 | 18.46 | 18.54 | 701,691 | -0.66(-3.44%) |
Mar 11, 2022 | 19.98 | 20.00 | 19.16 | 19.20 | 546,008 | -0.60(-3.03%) |
Mar 10, 2022 | 19.92 | 19.92 | 19.56 | 19.80 | 511,848 | -0.37(-1.83%) |
Mar 09, 2022 | 19.78 | 20.22 | 19.66 | 20.17 | 868,484 | +0.92(+4.78%) |
Mar 08, 2022 | 19.38 | 19.77 | 19.07 | 19.25 | 1,146,305 | -0.20(-1.03%) |
Mar 07, 2022 | 20.27 | 20.40 | 19.45 | 19.45 | 1,482,240 | -0.75(-3.71%) |
Mar 04, 2022 | 20.55 | 20.83 | 20.09 | 20.20 | 1,049,028 | -0.43(-2.08%) |
Mar 03, 2022 | 21.38 | 21.42 | 20.53 | 20.63 | 1,273,008 | -0.50(-2.37%) |
Mar 02, 2022 | 21.11 | 21.19 | 20.55 | 21.13 | 1,248,164 | +0.12(+0.57%) |
Mar 01, 2022 | 21.14 | 21.54 | 20.87 | 21.01 | 751,165 | -0.17(-0.80%) |
Feb 28, 2022 | 20.65 | 21.26 | 20.60 | 21.18 | 1,519,621 | +0.49(+2.37%) |
Feb 25, 2022 | 20.51 | 20.70 | 20.15 | 20.69 | 905,987 | -0.05(-0.24%) |
Feb 24, 2022 | 18.92 | 20.80 | 18.88 | 20.74 | 1,713,665 | +1.04(+5.28%) |
Feb 23, 2022 | 20.43 | 20.59 | 19.70 | 19.70 | 785,311 | -0.71(-3.48%) |
Feb 22, 2022 | 20.42 | 20.86 | 20.32 | 20.41 | 1,208,949 | -0.20(-0.97%) |
Feb 18, 2022 | 20.61 | 0 | -0.46(-2.18%) | |||
Feb 17, 2022 | 21.91 | 21.91 | 21.05 | 21.07 | 1,084,325 | -1.19(-5.35%) |
Feb 16, 2022 | 22.45 | 22.47 | 21.91 | 22.26 | 799,741 | -0.65(-2.84%) |
Feb 15, 2022 | 22.75 | 22.94 | 22.53 | 22.91 | 501,760 | +0.46(+2.05%) |
Feb 14, 2022 | 22.23 | 22.85 | 22.23 | 22.45 | 556,938 | +0.13(+0.58%) |
Feb 11, 2022 | 23.06 | 23.33 | 22.19 | 22.32 | 1,541,369 | -0.81(-3.50%) |
Feb 10, 2022 | 22.92 | 23.60 | 22.90 | 23.13 | 1,085,158 | -0.45(-1.91%) |
Feb 09, 2022 | 23.32 | 23.59 | 23.11 | 23.58 | 598,606 | +0.66(+2.88%) |
Feb 08, 2022 | 22.57 | 22.97 | 22.42 | 22.92 | 349,591 | +0.28(+1.24%) |
Feb 07, 2022 | 22.70 | 23.17 | 22.53 | 22.64 | 835,873 | -0.05(-0.22%) |
Feb 04, 2022 | 22.07 | 22.88 | 21.99 | 22.69 | 1,103,194 | +0.70(+3.18%) |
Feb 03, 2022 | 22.40 | 21.96 | 21.99 | 1,186,652 | -0.99(-4.31%) | |
Feb 02, 2022 | 23.71 | 23.71 | 22.81 | 22.98 | 713,959 | -0.57(-2.42%) |
Feb 01, 2022 | 23.48 | 23.60 | 22.95 | 23.55 | 721,084 | +0.21(+0.90%) |
Jan 31, 2022 | 22.25 | 23.34 | 23.34 | 1,275,905 | +1.20(+5.42%) | |
Jan 28, 2022 | 21.44 | 22.14 | 21.07 | 22.14 | 1,458,822 | +0.75(+3.51%) |
Jan 27, 2022 | 21.80 | 22.14 | 21.31 | 21.39 | 1,066,265 | -0.09(-0.42%) |
Jan 26, 2022 | 22.50 | 22.63 | 21.40 | 21.48 | 1,045,686 | -0.40(-1.83%) |
Jan 25, 2022 | 22.40 | 22.61 | 21.67 | 21.88 | 1,075,184 | -0.91(-3.99%) |
Jan 24, 2022 | 21.82 | 22.79 | 21.23 | 22.79 | 1,970,616 | +0.43(+1.92%) |
Jan 21, 2022 | 22.94 | 23.11 | 22.31 | 22.36 | 2,125,773 | -0.92(-3.95%) |
Jan 20, 2022 | 23.69 | 24.13 | 23.25 | 23.28 | 827,062 | -0.09(-0.39%) |
Jan 19, 2022 | 23.40 | 23.93 | 23.36 | 23.37 | 1,312,729 | +0.05(+0.21%) |
Jan 18, 2022 | 23.44 | 23.81 | 23.23 | 23.32 | 1,368,931 | -0.51(-2.14%) |
Jan 14, 2022 | 23.83 | 0 | +0.05(+0.21%) | |||
Jan 13, 2022 | 24.79 | 24.84 | 23.73 | 23.78 | 632,073 | -0.99(-4.00%) |
Jan 12, 2022 | 25.17 | 25.35 | 24.64 | 24.77 | 715,128 | -0.19(-0.76%) |
Jan 11, 2022 | 24.46 | 25.04 | 24.28 | 24.96 | 801,899 | +0.46(+1.88%) |
Jan 10, 2022 | 23.85 | 24.53 | 23.49 | 24.50 | 1,140,927 | +0.32(+1.32%) |
Jan 07, 2022 | 24.41 | 24.77 | 24.04 | 24.18 | 1,056,960 | -0.22(-0.90%) |
Jan 06, 2022 | 24.23 | 24.71 | 23.90 | 24.40 | 1,182,735 | -0.03(-0.12%) |
Jan 05, 2022 | 25.23 | 25.36 | 24.37 | 24.43 | 1,545,032 | -1.09(-4.27%) |
Jan 04, 2022 | 26.38 | 26.38 | 25.05 | 25.52 | 1,805,060 | -0.91(-3.44%) |
Jan 03, 2022 | 26.63 | 26.65 | 25.93 | 26.43 | 1,287,451 | -0.09(-0.34%) |
Dec 31, 2021 | 26.73 | 26.89 | 26.50 | 26.52 | 335,745 | -0.30(-1.12%) |
Dec 30, 2021 | 27.00 | 27.14 | 26.57 | 26.82 | 689,561 | +0.27(+1.01%) |
Dec 29, 2021 | 26.64 | 26.71 | 26.30 | 26.55 | 643,615 | -0.11(-0.41%) |
Dec 28, 2021 | 27.00 | 27.02 | 26.58 | 26.66 | 1,014,384 | -0.30(-1.13%) |
Dec 27, 2021 | 26.95 | 27.14 | 26.84 | 26.97 | 791,995 | +0.01(+0.04%) |
Dec 23, 2021 | 26.70 | 27.02 | 26.61 | 26.96 | 779,048 | +0.11(+0.40%) |
Dec 22, 2021 | 26.79 | 27.05 | 26.61 | 26.85 | 794,829 | -0.03(-0.13%) |
Dec 21, 2021 | 26.21 | 26.91 | 26.03 | 26.88 | 1,186,065 | +0.86(+3.30%) |
Dec 20, 2021 | 25.92 | 26.24 | 25.80 | 26.02 | 1,101,824 | -0.34(-1.30%) |
Dec 17, 2021 | 25.62 | 26.44 | 25.36 | 26.37 | 1,099,411 | +0.56(+2.17%) |
Dec 16, 2021 | 26.50 | 26.61 | 25.59 | 25.81 | 848,379 | -0.60(-2.27%) |
Dec 15, 2021 | 25.79 | 26.49 | 25.45 | 26.41 | 965,642 | +0.49(+1.90%) |
Dec 14, 2021 | 25.97 | 26.16 | 25.54 | 25.91 | 834,293 | -0.49(-1.86%) |
Dec 13, 2021 | 26.44 | 26.80 | 26.16 | 26.41 | 684,662 | -0.06(-0.22%) |
Dec 10, 2021 | 26.86 | 27.09 | 26.33 | 26.46 | 913,545 | -0.61(-2.25%) |
Dec 09, 2021 | 27.73 | 28.01 | 26.98 | 27.07 | 652,589 | -0.69(-2.48%) |
Dec 08, 2021 | 27.41 | 27.85 | 27.01 | 27.76 | 748,811 | +0.43(+1.58%) |
Dec 07, 2021 | 26.88 | 27.55 | 26.88 | 27.33 | 851,335 | +0.95(+3.61%) |
Dec 06, 2021 | 26.04 | 26.43 | 25.48 | 26.38 | 995,823 | +0.14(+0.52%) |
Dec 03, 2021 | 26.96 | 27.00 | 25.67 | 26.24 | 1,100,878 | -0.69(-2.55%) |
Dec 02, 2021 | 26.58 | 27.07 | 26.35 | 26.93 | 1,278,224 | +0.38(+1.44%) |
Dec 01, 2021 | 28.32 | 28.37 | 26.53 | 26.54 | 935,139 | -1.40(-4.99%) |
Nov 30, 2021 | 28.52 | 28.76 | 27.66 | 27.94 | 791,148 | -0.58(-2.03%) |
Nov 29, 2021 | 28.33 | 28.61 | 27.98 | 28.52 | 612,696 | +0.42(+1.50%) |
Nov 26, 2021 | 28.28 | 28.64 | 27.98 | 28.10 | 678,214 | -0.23(-0.80%) |
Nov 24, 2021 | 27.76 | 28.34 | 27.52 | 28.32 | 1,252,244 | +0.23(+0.80%) |
Nov 23, 2021 | 28.42 | 28.56 | 27.68 | 28.10 | 691,955 | -0.51(-1.79%) |
Nov 22, 2021 | 29.76 | 29.76 | 28.49 | 28.61 | 1,144,516 | -1.02(-3.45%) |
Nov 19, 2021 | 30.15 | 30.29 | 29.63 | 29.63 | 487,694 | -0.50(-1.66%) |
Nov 18, 2021 | 30.51 | 30.14 | 30.10 | 30.13 | 459,317 | -0.38(-1.26%) |
Nov 17, 2021 | 30.92 | 31.00 | 30.42 | 30.51 | 539,777 | -0.43(-1.40%) |
Nov 16, 2021 | 30.77 | 30.95 | 30.67 | 30.95 | 469,245 | +0.12(+0.38%) |
Nov 15, 2021 | 30.90 | 31.00 | 30.70 | 30.83 | 422,225 | -0.01(-0.03%) |
Nov 12, 2021 | 30.40 | 30.87 | 30.34 | 30.84 | 407,310 | +0.60(+1.98%) |
Nov 11, 2021 | 30.32 | 30.47 | 30.21 | 30.24 | 328,118 | +0.07(+0.23%) |
Nov 10, 2021 | 31.03 | 30.17 | 841,759 | -1.14(-3.64%) | ||
Nov 09, 2021 | 31.31 | 31.49 | 31.00 | 31.31 | 448,921 | +0.10(+0.31%) |
Nov 08, 2021 | 31.14 | 31.32 | 30.99 | 31.21 | 567,189 | +0.22(+0.70%) |
Nov 05, 2021 | 31.67 | 31.67 | 30.92 | 30.99 | 629,496 | -0.59(-1.87%) |
Nov 04, 2021 | 31.56 | 31.81 | 31.54 | 31.58 | 596,907 | +0.29(+0.91%) |
Nov 03, 2021 | 31.09 | 31.35 | 30.80 | 31.30 | 574,848 | +0.22(+0.70%) |
Nov 02, 2021 | 31.39 | 31.40 | 30.98 | 31.08 | 388,494 | -0.27(-0.85%) |
Nov 01, 2021 | 31.15 | 31.35 | 31.09 | 31.35 | 435,841 | +0.26(+0.82%) |
Oct 29, 2021 | 30.84 | 31.13 | 31.09 | 578,477 | +0.01(+0.03%) | |
Oct 28, 2021 | 30.56 | 31.08 | 569,246 | +0.35(+1.15%) | ||
Oct 27, 2021 | 31.08 | 31.27 | 30.73 | 30.73 | 700,721 | -0.30(-0.98%) |
Oct 26, 2021 | 31.33 | 31.03 | 778,624 | -0.15(-0.47%) | ||
Oct 25, 2021 | 31.01 | 31.30 | 31.18 | 1,105,042 | +0.22(+0.70%) | |
Oct 22, 2021 | 31.19 | 30.81 | 30.97 | 1,397,857 | -0.22(-0.69%) | |
Oct 21, 2021 | 30.75 | 31.23 | 30.70 | 31.18 | 604,871 | +0.42(+1.37%) |
Oct 20, 2021 | 30.91 | 31.08 | 30.64 | 30.76 | 618,600 | -0.07(-0.22%) |
Oct 19, 2021 | 30.48 | 30.88 | 30.47 | 30.83 | 669,023 | +0.40(+1.32%) |
Oct 18, 2021 | 30.05 | 30.42 | 30.05 | 30.42 | 265,467 | +0.23(+0.75%) |
Oct 15, 2021 | 30.30 | 30.34 | 30.17 | 30.20 | 890,162 | -0.04(-0.13%) |
Oct 14, 2021 | 29.93 | 30.31 | 29.93 | 30.24 | 591,202 | +0.60(+2.02%) |
Oct 13, 2021 | 29.19 | 29.64 | 29.19 | 29.64 | 468,463 | +0.66(+2.27%) |
Oct 12, 2021 | 28.77 | 29.12 | 28.67 | 28.98 | 626,950 | +0.36(+1.27%) |
Oct 11, 2021 | 28.65 | 29.00 | 28.53 | 28.62 | 321,888 | -0.20(-0.68%) |
Oct 08, 2021 | 29.28 | 29.28 | 28.78 | 28.81 | 502,084 | -0.33(-1.15%) |
Oct 07, 2021 | 28.97 | 29.39 | 28.97 | 29.15 | 988,554 | +0.40(+1.40%) |
Oct 06, 2021 | 28.16 | 28.81 | 28.16 | 28.74 | 586,113 | +0.25(+0.86%) |
Oct 05, 2021 | 28.20 | 28.73 | 28.20 | 28.50 | 566,550 | +0.33(+1.19%) |
Oct 04, 2021 | 28.94 | 28.94 | 27.88 | 28.16 | 624,469 | -0.95(-3.27%) |
Oct 01, 2021 | 28.88 | 29.18 | 28.53 | 29.12 | 568,096 | +0.34(+1.20%) |
Sep 30, 2021 | 28.64 | 29.00 | 28.64 | 28.77 | 1,313,959 | +0.14(+0.48%) |
Sep 29, 2021 | 28.87 | 29.13 | 28.60 | 28.64 | 711,792 | -0.17(-0.58%) |
Sep 28, 2021 | 29.56 | 29.56 | 28.78 | 28.80 | 1,055,707 | -1.21(-4.03%) |
Sep 27, 2021 | 30.18 | 30.18 | 29.84 | 30.01 | 445,234 | -0.37(-1.23%) |
Sep 24, 2021 | 30.28 | 30.42 | 30.08 | 30.39 | 327,682 | -0.07(-0.23%) |
Sep 23, 2021 | 30.29 | 30.50 | 30.11 | 30.45 | 578,062 | +0.37(+1.24%) |
Sep 22, 2021 | 29.84 | 30.18 | 29.73 | 30.08 | 705,549 | +0.36(+1.22%) |
Sep 21, 2021 | 29.67 | 29.90 | 29.55 | 29.72 | 687,239 | +0.23(+0.77%) |
Sep 20, 2021 | 29.38 | 29.76 | 29.10 | 29.49 | 1,226,711 | -0.58(-1.93%) |
Sep 17, 2021 | 30.07 | 30.15 | 29.79 | 30.07 | 982,812 | +0.03(+0.10%) |
Sep 16, 2021 | 29.79 | 30.05 | 29.62 | 30.04 | 331,191 | +0.20(+0.66%) |
Sep 15, 2021 | 29.68 | 29.87 | 29.52 | 29.85 | 500,222 | +0.22(+0.73%) |
Sep 14, 2021 | 29.70 | 29.79 | 29.55 | 29.63 | 332,339 | -0.06(-0.20%) |
Sep 13, 2021 | 29.91 | 29.91 | 29.37 | 29.69 | 518,514 | -0.15(-0.49%) |
Sep 10, 2021 | 30.41 | 30.41 | 29.81 | 29.84 | 325,470 | -0.31(-1.04%) |
Sep 09, 2021 | 30.19 | 30.46 | 30.13 | 30.15 | 789,616 | -0.21(-0.68%) |
Sep 08, 2021 | 30.65 | 30.71 | 30.27 | 30.36 | 589,381 | -0.35(-1.15%) |
Sep 07, 2021 | 30.91 | 31.02 | 30.60 | 30.71 | 505,712 | -0.19(-0.60%) |
Sep 03, 2021 | 30.61 | 30.98 | 30.48 | 30.90 | 764,453 | +0.24(+0.77%) |
Sep 02, 2021 | 30.62 | 30.77 | 30.50 | 30.66 | 513,487 | +0.20(+0.65%) |
Sep 01, 2021 | 30.29 | 30.66 | 30.21 | 30.46 | 1,266,678 | +0.40(+1.34%) |
Aug 31, 2021 | 30.04 | 30.28 | 29.86 | 30.06 | 796,159 | -0.13(-0.42%) |
Aug 30, 2021 | 30.05 | 30.26 | 29.89 | 30.19 | 819,810 | +0.25(+0.82%) |
Aug 27, 2021 | 29.56 | 29.98 | 29.56 | 29.94 | 712,971 | +0.45(+1.53%) |
Aug 26, 2021 | 29.59 | 29.73 | 29.45 | 29.49 | 592,804 | -0.05(-0.17%) |
Aug 25, 2021 | 29.50 | 29.69 | 29.41 | 29.54 | 551,920 | +0.06(+0.20%) |
Aug 24, 2021 | 29.30 | 29.50 | 29.21 | 29.48 | 660,647 | +0.39(+1.35%) |
Aug 23, 2021 | 28.72 | 29.14 | 28.69 | 29.09 | 840,701 | +0.48(+1.68%) |
Aug 20, 2021 | 28.42 | 28.67 | 28.35 | 28.61 | 663,139 | +0.29(+1.01%) |
Aug 19, 2021 | 28.24 | 28.48 | 28.14 | 28.32 | 671,547 | -0.02(-0.07%) |
Aug 18, 2021 | 28.45 | 28.64 | 28.31 | 28.34 | 559,291 | -0.07(-0.24%) |
Aug 17, 2021 | 28.35 | 28.47 | 28.17 | 28.41 | 1,057,200 | -0.21(-0.72%) |
Aug 16, 2021 | 28.71 | 28.71 | 28.23 | 28.62 | 1,403,605 | -0.22(-0.75%) |
Aug 13, 2021 | 28.92 | 28.95 | 28.73 | 28.83 | 1,495,692 | -0.02(-0.07%) |
Aug 12, 2021 | 28.47 | 28.85 | 28.41 | 28.85 | 1,281,703 | +0.29(+1.03%) |
Aug 11, 2021 | 28.78 | 28.78 | 28.32 | 28.56 | 1,460,324 | -0.07(-0.24%) |
Aug 10, 2021 | 29.07 | 29.14 | 28.49 | 28.63 | 958,049 | -0.29(-0.99%) |
Aug 09, 2021 | 28.85 | 28.99 | 28.67 | 28.91 | 838,282 | +0.12(+0.41%) |
Aug 06, 2021 | 28.72 | 29.02 | 28.57 | 28.79 | 834,733 | +0.15(+0.51%) |
Aug 05, 2021 | 28.40 | 28.70 | 28.23 | 28.65 | 1,570,238 | +0.09(+0.31%) |
Aug 04, 2021 | 28.33 | 28.62 | 28.23 | 28.56 | 2,077,093 | +0.39(+1.40%) |
Aug 03, 2021 | 28.23 | 28.42 | 27.93 | 28.16 | 1,916,317 | -0.01(-0.04%) |
Aug 02, 2021 | 28.18 | 28.33 | 27.80 | 28.17 | 620,003 | +0.10(+0.35%) |
Jul 30, 2021 | 28.04 | 28.37 | 28.04 | 28.08 | 423,971 | -0.19(-0.66%) |
Jul 29, 2021 | 28.30 | 28.51 | 28.20 | 28.26 | 574,311 | +0.07(+0.24%) |
Jul 28, 2021 | 27.92 | 28.26 | 27.85 | 28.19 | 1,183,943 | +0.36(+1.31%) |
Jul 27, 2021 | 28.19 | 28.21 | 27.37 | 27.83 | 1,358,608 | -0.38(-1.36%) |
Jul 26, 2021 | 28.34 | 28.39 | 28.11 | 28.21 | 511,934 | -0.22(-0.76%) |
Jul 23, 2021 | 28.37 | 28.44 | 28.12 | 28.43 | 611,532 | +0.18(+0.63%) |
Jul 22, 2021 | 28.11 | 28.34 | 28.11 | 28.25 | 555,982 | +0.17(+0.59%) |
Jul 21, 2021 | 27.86 | 28.09 | 27.67 | 28.09 | 731,676 | +0.14(+0.49%) |
Jul 20, 2021 | 27.50 | 28.14 | 27.40 | 27.95 | 1,060,975 | +0.55(+2.01%) |
Jul 19, 2021 | 26.98 | 27.43 | 26.91 | 27.40 | 921,322 | +0.05(+0.18%) |
Jul 16, 2021 | 27.49 | 27.56 | 27.24 | 27.35 | 778,227 | +0.03(+0.11%) |
Jul 15, 2021 | 27.62 | 27.80 | 27.14 | 27.32 | 936,779 | -0.43(-1.56%) |
Jul 14, 2021 | 28.46 | 28.46 | 27.72 | 27.75 | 755,190 | -0.41(-1.47%) |
Jul 13, 2021 | 28.15 | 28.54 | 28.11 | 28.16 | 1,320,922 | -0.11(-0.38%) |
Jul 12, 2021 | 28.57 | 28.76 | 28.18 | 28.27 | 1,193,055 | -0.20(-0.69%) |
Jul 09, 2021 | 28.25 | 28.50 | 28.09 | 28.47 | 567,616 | +0.18(+0.63%) |
Jul 08, 2021 | 27.89 | 28.40 | 27.81 | 28.29 | 1,114,328 | -0.29(-1.03%) |
Jul 07, 2021 | 28.88 | 28.98 | 28.42 | 28.59 | 1,675,520 | -0.11(-0.38%) |
Jul 06, 2021 | 28.35 | 28.73 | 28.24 | 28.70 | 881,041 | +0.42(+1.49%) |
Jul 02, 2021 | 28.27 | 28.38 | 28.14 | 28.27 | 840,001 | +0.25(+0.88%) |
Jul 01, 2021 | 28.07 | 28.24 | 27.79 | 28.03 | 1,060,177 | -0.03(-0.11%) |
Jun 30, 2021 | 28.49 | 28.49 | 28.03 | 28.06 | 1,117,607 | -0.47(-1.65%) |
Jun 29, 2021 | 28.40 | 28.55 | 28.26 | 28.53 | 1,228,706 | +0.14(+0.48%) |
Jun 28, 2021 | 28.20 | 28.50 | 28.19 | 28.39 | 857,617 | +0.25(+0.87%) |
Jun 25, 2021 | 28.10 | 28.16 | 27.78 | 28.14 | 922,849 | +0.10(+0.35%) |
Jun 24, 2021 | 28.08 | 28.27 | 27.93 | 28.05 | 900,611 | +0.16(+0.56%) |
Jun 23, 2021 | 27.90 | 28.06 | 27.79 | 27.89 | 955,179 | +0.05(+0.18%) |
Jun 22, 2021 | 27.61 | 27.85 | 27.45 | 27.84 | 1,008,203 | +0.25(+0.89%) |
Jun 21, 2021 | 27.65 | 27.72 | 27.14 | 27.59 | 1,172,967 | +0.02(+0.07%) |
Jun 18, 2021 | 27.20 | 27.75 | 27.20 | 27.57 | 1,124,844 | +0.10(+0.36%) |
Jun 17, 2021 | 26.79 | 27.60 | 26.72 | 27.48 | 1,182,646 | +0.54(+2.01%) |
Jun 16, 2021 | 26.85 | 27.19 | 26.59 | 26.94 | 659,114 | +0.06(+0.22%) |
Jun 15, 2021 | 27.18 | 27.22 | 26.81 | 26.88 | 531,364 | -0.29(-1.08%) |
Jun 14, 2021 | 26.94 | 27.26 | 26.84 | 27.17 | 820,079 | +0.32(+1.21%) |
Jun 11, 2021 | 26.57 | 26.86 | 26.47 | 26.85 | 706,569 | +0.30(+1.15%) |
Jun 10, 2021 | 26.01 | 26.57 | 25.96 | 26.54 | 558,978 | +0.47(+1.81%) |
Jun 09, 2021 | 26.24 | 26.41 | 26.05 | 26.07 | 385,290 | -0.06(-0.23%) |
Jun 08, 2021 | 26.02 | 26.22 | 25.86 | 26.13 | 615,843 | +0.22(+0.83%) |
Jun 07, 2021 | 25.53 | 25.94 | 25.42 | 25.91 | 632,989 | +0.39(+1.54%) |
Jun 04, 2021 | 25.50 | 25.61 | 25.34 | 25.52 | 569,559 | +0.27(+1.05%) |
Jun 03, 2021 | 25.46 | 25.60 | 25.23 | 25.26 | 738,722 | -0.49(-1.91%) |
Jun 02, 2021 | 25.63 | 25.82 | 25.57 | 25.75 | 619,662 | +0.13(+0.50%) |