Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 16.53 | 16.94 | 16.33 | 16.79 | 450,738 | -0.07(-0.41%) |
Jun 29, 2022 | 17.10 | 17.13 | 16.12 | 16.86 | 642,607 | -0.56(-3.19%) |
Jun 28, 2022 | 18.28 | 18.47 | 17.38 | 17.41 | 401,407 | -0.80(-4.42%) |
Jun 27, 2022 | 18.03 | 18.47 | 17.47 | 18.22 | 535,188 | +0.21(+1.16%) |
Jun 24, 2022 | 16.59 | 18.37 | 16.58 | 18.01 | 768,930 | +1.71(+10.48%) |
Jun 23, 2022 | 16.56 | 16.57 | 15.89 | 16.30 | 504,248 | -0.11(-0.67%) |
Jun 22, 2022 | 15.20 | 16.75 | 15.00 | 16.41 | 732,451 | +0.85(+5.49%) |
Jun 21, 2022 | 16.16 | 16.73 | 15.51 | 15.55 | 1,183,425 | -0.96(-5.83%) |
Jun 17, 2022 | 14.83 | 16.57 | 14.65 | 16.52 | 2,931,001 | +2.03(+13.98%) |
Jun 16, 2022 | 13.66 | 17.43 | 12.42 | 14.49 | 9,030,429 | -8.75(-37.65%) |
Jun 15, 2022 | 23.19 | 23.67 | 22.52 | 23.24 | 777,853 | +0.38(+1.65%) |
Jun 14, 2022 | 23.20 | 23.80 | 22.35 | 22.87 | 386,825 | -0.15(-0.65%) |
Jun 13, 2022 | 24.38 | 24.38 | 22.31 | 23.01 | 645,433 | -2.54(-9.95%) |
Jun 10, 2022 | 28.13 | 28.13 | 25.52 | 25.56 | 441,327 | -3.27(-11.34%) |
Jun 09, 2022 | 29.43 | 29.64 | 28.62 | 28.82 | 150,149 | -0.77(-2.62%) |
Jun 08, 2022 | 31.40 | 31.40 | 29.12 | 29.60 | 227,110 | -2.12(-6.67%) |
Jun 07, 2022 | 30.30 | 31.84 | 30.30 | 31.72 | 157,878 | +0.88(+2.87%) |
Jun 06, 2022 | 31.24 | 32.37 | 30.28 | 30.83 | 221,789 | -0.03(-0.10%) |
Jun 03, 2022 | 30.44 | 31.28 | 30.30 | 30.86 | 316,972 | -0.55(-1.74%) |
Jun 02, 2022 | 29.69 | 31.86 | 29.69 | 31.41 | 405,851 | +1.83(+6.20%) |
Jun 01, 2022 | 29.31 | 29.74 | 28.24 | 29.57 | 265,303 | +0.69(+2.40%) |
May 31, 2022 | 29.72 | 29.93 | 28.61 | 28.88 | 333,640 | -1.05(-3.51%) |
May 27, 2022 | 29.25 | 29.94 | 28.77 | 29.93 | 273,188 | +1.04(+3.60%) |
May 26, 2022 | 28.88 | 29.47 | 28.48 | 28.89 | 209,726 | +0.19(+0.66%) |
May 25, 2022 | 27.32 | 29.15 | 27.00 | 28.70 | 257,842 | +1.31(+4.77%) |
May 24, 2022 | 29.27 | 29.27 | 26.75 | 27.39 | 292,284 | -2.31(-7.77%) |
May 23, 2022 | 29.57 | 29.75 | 28.39 | 29.70 | 250,032 | +0.60(+2.08%) |
May 20, 2022 | 29.88 | 30.41 | 27.37 | 29.10 | 320,876 | -0.17(-0.58%) |
May 19, 2022 | 30.29 | 30.71 | 28.93 | 29.27 | 284,153 | -1.32(-4.31%) |
May 18, 2022 | 31.44 | 33.11 | 30.06 | 30.59 | 404,498 | -1.59(-4.93%) |
May 17, 2022 | 30.83 | 32.31 | 30.53 | 32.17 | 357,637 | +2.03(+6.74%) |
May 16, 2022 | 29.45 | 30.48 | 28.93 | 30.14 | 362,538 | +0.38(+1.26%) |
May 13, 2022 | 27.76 | 29.91 | 27.76 | 29.76 | 515,297 | +2.75(+10.20%) |
May 12, 2022 | 27.32 | 28.04 | 25.53 | 27.01 | 389,971 | -0.69(-2.50%) |
May 11, 2022 | 27.28 | 29.17 | 27.16 | 27.70 | 354,552 | +0.20(+0.72%) |
May 10, 2022 | 27.42 | 29.07 | 26.92 | 27.50 | 304,788 | -0.32(-1.14%) |
May 09, 2022 | 28.48 | 28.97 | 27.08 | 27.82 | 423,785 | -1.39(-4.75%) |
May 06, 2022 | 29.55 | 29.64 | 28.76 | 29.21 | 275,930 | -0.50(-1.67%) |
May 05, 2022 | 30.22 | 30.22 | 28.67 | 29.70 | 306,480 | -1.10(-3.57%) |
May 04, 2022 | 30.28 | 31.00 | 29.15 | 30.80 | 135,892 | +0.64(+2.14%) |
May 03, 2022 | 30.23 | 30.59 | 29.39 | 30.16 | 240,657 | +0.08(+0.26%) |
May 02, 2022 | 29.67 | 30.09 | 28.57 | 30.08 | 314,156 | +0.55(+1.88%) |
Apr 29, 2022 | 30.74 | 30.74 | 29.46 | 29.53 | 174,427 | -0.59(-1.97%) |
Apr 28, 2022 | 30.02 | 30.44 | 29.10 | 30.12 | 138,070 | +0.73(+2.50%) |
Apr 27, 2022 | 29.54 | 30.32 | 29.21 | 29.39 | 225,939 | +0.14(+0.47%) |
Apr 26, 2022 | 29.20 | 29.94 | 28.55 | 29.25 | 193,155 | -0.62(-2.09%) |
Apr 25, 2022 | 29.12 | 29.91 | 28.12 | 29.87 | 287,480 | +0.22(+0.74%) |
Apr 22, 2022 | 30.92 | 31.52 | 29.49 | 29.65 | 345,685 | -1.55(-4.95%) |
Apr 21, 2022 | 32.51 | 32.97 | 31.08 | 31.20 | 163,897 | -0.72(-2.27%) |
Apr 20, 2022 | 32.91 | 32.91 | 31.90 | 31.92 | 152,829 | -0.75(-2.30%) |
Apr 19, 2022 | 31.70 | 33.01 | 31.70 | 32.68 | 149,227 | +0.73(+2.30%) |
Apr 18, 2022 | 31.52 | 32.60 | 30.77 | 31.94 | 159,865 | +0.13(+0.40%) |
Apr 14, 2022 | 32.71 | 33.25 | 31.80 | 31.81 | 138,728 | -1.01(-3.08%) |
Apr 13, 2022 | 31.81 | 33.14 | 31.81 | 32.82 | 85,462 | +1.10(+3.47%) |
Apr 12, 2022 | 32.75 | 33.13 | 31.62 | 31.72 | 246,626 | -0.25(-0.77%) |
Apr 11, 2022 | 31.80 | 32.81 | 31.62 | 31.97 | 272,313 | +0.10(+0.31%) |
Apr 08, 2022 | 32.57 | 32.81 | 31.80 | 31.87 | 252,565 | -1.02(-3.10%) |
Apr 07, 2022 | 32.01 | 33.17 | 32.01 | 32.89 | 283,474 | +0.88(+2.75%) |
Apr 06, 2022 | 32.60 | 33.10 | 31.91 | 32.01 | 332,086 | -1.27(-3.81%) |
Apr 05, 2022 | 34.25 | 34.48 | 33.21 | 33.28 | 378,687 | -1.24(-3.59%) |
Apr 04, 2022 | 32.66 | 35.04 | 32.55 | 34.52 | 330,560 | +1.82(+5.58%) |
Apr 01, 2022 | 33.21 | 33.84 | 31.97 | 32.70 | 367,862 | -0.15(-0.45%) |
Mar 31, 2022 | 35.18 | 35.52 | 32.76 | 32.84 | 404,477 | -2.39(-6.78%) |
Mar 30, 2022 | 37.09 | 37.32 | 35.20 | 35.23 | 233,502 | -2.01(-5.40%) |
Mar 29, 2022 | 35.16 | 37.52 | 35.16 | 37.24 | 372,295 | +2.76(+8.02%) |
Mar 28, 2022 | 34.47 | 35.50 | 34.06 | 34.48 | 265,055 | -0.13(-0.37%) |
Mar 25, 2022 | 35.43 | 35.56 | 34.29 | 34.61 | 229,492 | -0.58(-1.66%) |
Mar 24, 2022 | 35.89 | 36.50 | 34.89 | 35.19 | 168,521 | -0.43(-1.20%) |
Mar 23, 2022 | 35.25 | 37.19 | 35.25 | 35.62 | 209,833 | -0.23(-0.64%) |
Mar 22, 2022 | 35.00 | 36.40 | 34.42 | 35.85 | 296,200 | +1.30(+3.76%) |
Mar 21, 2022 | 34.98 | 35.59 | 34.18 | 34.55 | 236,833 | -0.44(-1.25%) |
Mar 18, 2022 | 34.64 | 35.29 | 34.50 | 34.98 | 327,402 | +0.01(+0.03%) |
Mar 17, 2022 | 33.22 | 35.14 | 32.53 | 34.97 | 268,503 | +0.93(+2.74%) |
Mar 16, 2022 | 32.11 | 34.13 | 32.10 | 34.04 | 370,758 | +2.26(+7.11%) |
Mar 15, 2022 | 32.24 | 32.79 | 31.17 | 31.78 | 325,966 | -0.34(-1.05%) |
Mar 14, 2022 | 38.76 | 39.14 | 31.75 | 32.12 | 764,621 | -6.52(-16.87%) |
Mar 11, 2022 | 40.28 | 42.49 | 38.12 | 38.64 | 1,581,529 | -2.87(-6.92%) |
Mar 10, 2022 | 33.69 | 44.01 | 33.49 | 41.51 | 3,749,309 | +9.92(+31.39%) |
Mar 09, 2022 | 26.74 | 31.83 | 26.08 | 31.60 | 964,195 | +6.46(+25.70%) |
Mar 08, 2022 | 24.31 | 25.86 | 24.00 | 25.14 | 395,217 | +0.82(+3.38%) |
Mar 07, 2022 | 24.52 | 25.24 | 24.14 | 24.31 | 274,557 | -0.14(-0.57%) |
Mar 04, 2022 | 25.81 | 26.04 | 23.92 | 24.45 | 351,905 | -1.77(-6.76%) |
Mar 03, 2022 | 26.98 | 27.86 | 26.01 | 26.23 | 272,939 | -0.73(-2.70%) |
Mar 02, 2022 | 26.18 | 27.76 | 25.69 | 26.95 | 394,969 | +1.01(+3.88%) |
Mar 01, 2022 | 29.00 | 29.29 | 25.74 | 25.95 | 469,762 | -3.21(-11.01%) |
Feb 28, 2022 | 28.67 | 29.56 | 28.58 | 29.16 | 309,171 | -0.14(-0.47%) |
Feb 25, 2022 | 29.90 | 29.87 | 28.86 | 29.30 | 148,859 | -0.51(-1.72%) |
Feb 24, 2022 | 29.10 | 29.91 | 28.32 | 29.81 | 389,524 | -0.49(-1.63%) |
Feb 23, 2022 | 30.98 | 31.49 | 30.20 | 30.30 | 229,595 | -0.39(-1.26%) |
Feb 22, 2022 | 29.50 | 31.60 | 29.39 | 30.69 | 330,180 | +0.89(+2.98%) |
Feb 18, 2022 | 29.80 | 0 | -1.42(-4.56%) | |||
Feb 17, 2022 | 32.84 | 32.84 | 31.05 | 31.22 | 283,584 | -1.64(-4.99%) |
Feb 16, 2022 | 33.36 | 33.96 | 32.67 | 32.86 | 392,023 | -0.67(-2.00%) |
Feb 15, 2022 | 31.81 | 33.59 | 31.81 | 33.53 | 268,937 | +1.99(+6.30%) |
Feb 14, 2022 | 28.40 | 31.80 | 28.37 | 31.55 | 527,741 | +3.22(+11.37%) |
Feb 11, 2022 | 28.02 | 29.10 | 28.02 | 28.33 | 324,132 | +0.22(+0.77%) |
Feb 10, 2022 | 28.54 | 29.75 | 27.97 | 28.11 | 358,679 | -1.23(-4.18%) |
Feb 09, 2022 | 27.81 | 29.34 | 27.16 | 29.34 | 405,530 | +2.15(+7.92%) |
Feb 08, 2022 | 26.51 | 27.43 | 26.51 | 27.18 | 259,693 | +0.59(+2.23%) |
Feb 07, 2022 | 27.64 | 28.05 | 26.50 | 26.59 | 251,180 | -0.88(-3.20%) |
Feb 04, 2022 | 26.95 | 27.75 | 26.48 | 27.47 | 371,042 | +0.32(+1.16%) |
Feb 03, 2022 | 28.08 | 27.05 | 27.15 | 456,776 | -1.68(-5.83%) | |
Feb 02, 2022 | 29.90 | 30.19 | 28.64 | 28.83 | 403,691 | -0.82(-2.77%) |
Feb 01, 2022 | 30.31 | 30.85 | 29.40 | 29.65 | 250,543 | -0.38(-1.25%) |
Jan 31, 2022 | 28.38 | 30.03 | 226,482 | +1.36(+4.76%) | ||
Jan 28, 2022 | 28.23 | 28.66 | 27.18 | 28.66 | 237,044 | +0.63(+2.26%) |
Jan 27, 2022 | 29.63 | 29.99 | 27.78 | 28.03 | 144,818 | -1.15(-3.93%) |
Jan 26, 2022 | 30.42 | 31.20 | 29.03 | 29.18 | 139,915 | -0.46(-1.57%) |
Jan 25, 2022 | 28.88 | 30.17 | 28.80 | 29.64 | 181,353 | -0.21(-0.69%) |
Jan 24, 2022 | 28.72 | 30.03 | 27.55 | 29.85 | 245,300 | +0.46(+1.58%) |
Jan 21, 2022 | 29.30 | 30.63 | 29.08 | 29.38 | 206,233 | -0.36(-1.20%) |
Jan 20, 2022 | 30.70 | 31.28 | 29.61 | 29.74 | 132,963 | -0.62(-2.05%) |
Jan 19, 2022 | 31.06 | 31.14 | 30.22 | 30.36 | 179,318 | -0.76(-2.44%) |
Jan 18, 2022 | 30.87 | 31.70 | 30.49 | 31.12 | 165,685 | -0.47(-1.50%) |
Jan 14, 2022 | 31.60 | 0 | +1.31(+4.34%) | |||
Jan 13, 2022 | 35.37 | 36.04 | 30.14 | 30.28 | 439,715 | -5.09(-14.39%) |
Jan 12, 2022 | 30.96 | 35.73 | 30.96 | 35.37 | 795,377 | +4.68(+15.26%) |
Jan 11, 2022 | 29.95 | 31.06 | 29.82 | 30.69 | 157,954 | +0.75(+2.51%) |
Jan 10, 2022 | 29.48 | 29.94 | 28.51 | 29.94 | 103,587 | +0.04(+0.13%) |
Jan 07, 2022 | 30.63 | 31.30 | 29.81 | 29.90 | 179,647 | -0.68(-2.23%) |
Jan 06, 2022 | 29.58 | 31.30 | 29.58 | 30.58 | 172,937 | +0.90(+3.03%) |
Jan 05, 2022 | 30.92 | 31.33 | 29.55 | 29.68 | 130,353 | -1.34(-4.33%) |
Jan 04, 2022 | 31.38 | 31.64 | 30.86 | 31.02 | 311,756 | -0.06(-0.19%) |
Jan 03, 2022 | 30.23 | 31.21 | 30.09 | 31.08 | 124,492 | +1.05(+3.49%) |
Dec 31, 2021 | 29.93 | 30.73 | 29.93 | 30.04 | 91,989 | -0.04(-0.13%) |
Dec 30, 2021 | 30.63 | 30.98 | 29.89 | 30.08 | 78,596 | -0.48(-1.58%) |
Dec 29, 2021 | 30.19 | 30.63 | 29.71 | 30.56 | 125,077 | +0.30(+0.98%) |
Dec 28, 2021 | 30.47 | 30.79 | 30.18 | 30.26 | 94,244 | -0.35(-1.13%) |
Dec 27, 2021 | 30.46 | 31.19 | 30.26 | 30.61 | 97,460 | +0.15(+0.49%) |
Dec 23, 2021 | 30.20 | 31.11 | 30.11 | 30.46 | 127,322 | +0.52(+1.75%) |
Dec 22, 2021 | 29.28 | 30.04 | 29.28 | 29.94 | 112,446 | +0.19(+0.63%) |
Dec 21, 2021 | 29.22 | 29.89 | 28.71 | 29.75 | 146,286 | +1.32(+4.66%) |
Dec 20, 2021 | 29.06 | 29.07 | 27.96 | 28.43 | 241,678 | -1.55(-5.17%) |
Dec 17, 2021 | 28.66 | 30.25 | 27.75 | 29.98 | 1,328,195 | +0.90(+3.09%) |
Dec 16, 2021 | 30.04 | 30.12 | 28.77 | 29.08 | 227,505 | -0.44(-1.51%) |
Dec 15, 2021 | 28.64 | 29.77 | 27.50 | 29.52 | 235,898 | +0.93(+3.25%) |
Dec 14, 2021 | 28.59 | 30.03 | 27.93 | 28.59 | 327,411 | -0.88(-2.98%) |
Dec 13, 2021 | 30.01 | 30.23 | 29.34 | 29.47 | 180,031 | -0.81(-2.68%) |
Dec 10, 2021 | 30.84 | 31.36 | 30.02 | 30.28 | 128,488 | -0.27(-0.87%) |
Dec 09, 2021 | 31.43 | 31.70 | 30.52 | 30.55 | 173,477 | -1.24(-3.92%) |
Dec 08, 2021 | 32.57 | 32.75 | 31.69 | 31.80 | 168,326 | -0.71(-2.19%) |
Dec 07, 2021 | 32.28 | 33.77 | 31.62 | 32.51 | 219,985 | +1.10(+3.49%) |
Dec 06, 2021 | 30.20 | 31.65 | 29.26 | 31.41 | 202,337 | +1.53(+5.13%) |
Dec 03, 2021 | 31.42 | 31.42 | 29.19 | 29.88 | 203,682 | -1.53(-4.88%) |
Dec 02, 2021 | 30.05 | 31.67 | 29.75 | 31.41 | 262,120 | +1.37(+4.57%) |
Dec 01, 2021 | 31.90 | 31.90 | 29.33 | 30.04 | 282,658 | -0.16(-0.52%) |
Nov 30, 2021 | 30.69 | 30.77 | 29.98 | 30.20 | 382,642 | -1.07(-3.43%) |
Nov 29, 2021 | 31.54 | 31.60 | 30.16 | 31.27 | 320,885 | +0.09(+0.30%) |
Nov 26, 2021 | 32.98 | 33.50 | 30.82 | 31.17 | 229,247 | -3.61(-10.39%) |
Nov 24, 2021 | 34.10 | 34.89 | 33.52 | 34.79 | 151,519 | +0.35(+1.01%) |
Nov 23, 2021 | 34.29 | 34.80 | 33.25 | 34.44 | 187,836 | +0.15(+0.42%) |
Nov 22, 2021 | 34.34 | 35.07 | 33.42 | 34.29 | 141,828 | +0.13(+0.38%) |
Nov 19, 2021 | 34.60 | 35.15 | 33.87 | 34.16 | 144,762 | -0.85(-2.42%) |
Nov 18, 2021 | 35.51 | 35.08 | 34.85 | 35.01 | 151,117 | -0.48(-1.36%) |
Nov 17, 2021 | 35.69 | 35.89 | 35.13 | 35.50 | 130,965 | -0.34(-0.94%) |
Nov 16, 2021 | 35.80 | 36.32 | 35.16 | 35.83 | 179,108 | +0.01(+0.03%) |
Nov 15, 2021 | 35.87 | 36.88 | 35.54 | 35.82 | 175,227 | +0.03(+0.08%) |
Nov 12, 2021 | 35.97 | 36.62 | 35.73 | 35.79 | 140,543 | -0.18(-0.49%) |
Nov 11, 2021 | 35.20 | 36.41 | 35.06 | 35.97 | 146,622 | +1.15(+3.31%) |
Nov 10, 2021 | 34.46 | 34.82 | 413,403 | +0.27(+0.77%) | ||
Nov 09, 2021 | 33.05 | 36.23 | 29.88 | 34.55 | 853,629 | -3.41(-8.98%) |
Nov 08, 2021 | 38.63 | 39.31 | 37.43 | 37.96 | 267,949 | -0.32(-0.82%) |
Nov 05, 2021 | 38.48 | 38.61 | 37.71 | 38.28 | 206,119 | +0.50(+1.33%) |
Nov 04, 2021 | 37.73 | 39.16 | 37.07 | 37.77 | 322,744 | +0.16(+0.42%) |
Nov 03, 2021 | 34.91 | 38.05 | 34.52 | 37.62 | 370,431 | +2.45(+6.98%) |
Nov 02, 2021 | 34.50 | 35.35 | 33.89 | 35.16 | 179,204 | +0.61(+1.77%) |
Nov 01, 2021 | 32.70 | 35.38 | 34.15 | 34.55 | 299,921 | +2.21(+6.83%) |
Oct 29, 2021 | 31.60 | 32.59 | 31.28 | 32.34 | 269,187 | +0.83(+2.63%) |
Oct 28, 2021 | 30.52 | 31.61 | 30.45 | 31.51 | 165,955 | +1.14(+3.76%) |
Oct 27, 2021 | 31.25 | 31.29 | 30.33 | 30.37 | 135,972 | -0.94(-2.99%) |
Oct 26, 2021 | 31.46 | 31.21 | 31.31 | 133,289 | -0.03(-0.09%) | |
Oct 25, 2021 | 31.00 | 32.72 | 30.87 | 31.34 | 305,684 | +0.51(+1.66%) |
Oct 22, 2021 | 31.15 | 31.38 | 30.50 | 30.82 | 171,721 | -0.23(-0.73%) |
Oct 21, 2021 | 30.27 | 31.34 | 29.65 | 31.05 | 171,488 | +0.70(+2.31%) |
Oct 20, 2021 | 30.31 | 30.68 | 30.06 | 30.35 | 109,914 | -0.10(-0.32%) |
Oct 19, 2021 | 29.49 | 30.55 | 29.32 | 30.45 | 111,452 | +1.01(+3.42%) |
Oct 18, 2021 | 29.53 | 30.58 | 29.42 | 29.44 | 138,811 | -0.51(-1.71%) |
Oct 15, 2021 | 29.77 | 30.33 | 29.40 | 29.96 | 227,936 | +0.72(+2.46%) |
Oct 14, 2021 | 28.26 | 29.29 | 28.23 | 29.24 | 177,604 | +1.50(+5.40%) |
Oct 13, 2021 | 27.37 | 27.81 | 27.24 | 27.74 | 71,391 | +0.40(+1.48%) |
Oct 12, 2021 | 27.40 | 27.53 | 26.81 | 27.33 | 102,844 | +0.13(+0.47%) |
Oct 11, 2021 | 27.78 | 28.26 | 27.17 | 27.21 | 107,042 | -0.62(-2.23%) |
Oct 08, 2021 | 27.95 | 28.81 | 27.62 | 27.83 | 121,519 | +0.07(+0.25%) |
Oct 07, 2021 | 27.68 | 28.37 | 27.62 | 27.76 | 264,664 | +0.34(+1.26%) |
Oct 06, 2021 | 26.43 | 27.42 | 26.16 | 27.41 | 240,951 | +0.72(+2.70%) |
Oct 05, 2021 | 26.70 | 27.02 | 26.40 | 26.69 | 134,319 | +0.03(+0.11%) |
Oct 04, 2021 | 27.56 | 27.91 | 26.49 | 26.66 | 149,480 | -0.94(-3.39%) |
Oct 01, 2021 | 26.67 | 27.74 | 26.67 | 27.60 | 155,378 | +1.05(+3.97%) |
Sep 30, 2021 | 26.54 | 26.89 | 26.42 | 26.55 | 156,935 | +0.05(+0.19%) |
Sep 29, 2021 | 27.58 | 27.58 | 26.42 | 26.50 | 128,834 | -0.81(-2.96%) |
Sep 28, 2021 | 28.59 | 28.59 | 27.03 | 27.30 | 214,223 | -1.34(-4.68%) |
Sep 27, 2021 | 27.47 | 28.95 | 27.47 | 28.64 | 184,070 | +1.17(+4.27%) |
Sep 24, 2021 | 27.45 | 27.83 | 27.22 | 27.47 | 143,694 | -0.11(-0.39%) |
Sep 23, 2021 | 27.00 | 27.89 | 27.00 | 27.58 | 99,420 | +0.73(+2.72%) |
Sep 22, 2021 | 26.77 | 27.14 | 26.38 | 26.85 | 111,956 | +0.53(+2.02%) |
Sep 21, 2021 | 26.70 | 27.30 | 26.31 | 26.32 | 127,490 | -0.26(-0.96%) |
Sep 20, 2021 | 26.44 | 26.84 | 25.93 | 26.57 | 144,140 | -0.79(-2.88%) |
Sep 17, 2021 | 27.03 | 27.47 | 26.54 | 27.36 | 402,471 | +0.47(+1.76%) |
Sep 16, 2021 | 27.35 | 27.74 | 26.87 | 26.89 | 110,237 | -0.50(-1.84%) |
Sep 15, 2021 | 27.33 | 28.07 | 26.98 | 27.39 | 142,379 | +0.21(+0.76%) |
Sep 14, 2021 | 27.11 | 27.23 | 26.33 | 27.19 | 202,901 | +0.21(+0.77%) |
Sep 13, 2021 | 26.60 | 27.23 | 26.30 | 26.98 | 104,614 | +0.57(+2.16%) |
Sep 10, 2021 | 27.42 | 27.60 | 26.31 | 26.41 | 101,663 | -0.60(-2.23%) |
Sep 09, 2021 | 27.30 | 27.81 | 26.60 | 27.01 | 93,010 | -0.35(-1.30%) |
Sep 08, 2021 | 27.10 | 27.64 | 26.36 | 27.36 | 186,629 | +0.13(+0.47%) |
Sep 07, 2021 | 28.00 | 28.29 | 27.19 | 27.24 | 107,074 | -0.95(-3.36%) |
Sep 03, 2021 | 28.64 | 28.98 | 27.60 | 28.18 | 132,151 | -0.48(-1.68%) |
Sep 02, 2021 | 28.63 | 29.06 | 28.27 | 28.66 | 76,029 | +0.18(+0.64%) |
Sep 01, 2021 | 28.33 | 29.04 | 28.33 | 28.48 | 112,734 | +0.19(+0.66%) |
Aug 31, 2021 | 28.00 | 29.05 | 28.00 | 28.30 | 154,534 | +0.43(+1.55%) |
Aug 30, 2021 | 28.29 | 28.51 | 27.76 | 27.86 | 100,495 | -0.37(-1.32%) |
Aug 27, 2021 | 27.65 | 28.52 | 27.60 | 28.24 | 133,639 | +0.86(+3.12%) |
Aug 26, 2021 | 28.32 | 28.64 | 27.37 | 27.38 | 110,680 | -1.11(-3.90%) |
Aug 25, 2021 | 28.86 | 29.16 | 28.41 | 28.49 | 101,582 | -0.20(-0.69%) |
Aug 24, 2021 | 28.49 | 28.93 | 28.08 | 28.69 | 123,023 | +0.24(+0.83%) |
Aug 23, 2021 | 27.75 | 28.47 | 27.26 | 28.45 | 168,027 | +1.07(+3.91%) |
Aug 20, 2021 | 26.75 | 27.38 | 26.46 | 27.38 | 171,146 | +0.44(+1.64%) |
Aug 19, 2021 | 27.37 | 27.63 | 26.74 | 26.94 | 177,229 | -0.84(-3.01%) |
Aug 18, 2021 | 28.53 | 28.53 | 27.68 | 27.77 | 98,045 | -0.29(-1.05%) |
Aug 17, 2021 | 28.16 | 28.53 | 27.74 | 28.07 | 124,366 | -0.45(-1.59%) |
Aug 16, 2021 | 27.37 | 29.15 | 27.37 | 28.52 | 141,737 | -0.51(-1.76%) |
Aug 13, 2021 | 29.98 | 30.12 | 28.94 | 29.03 | 103,621 | -1.01(-3.37%) |
Aug 12, 2021 | 30.64 | 30.64 | 29.75 | 30.05 | 99,781 | -0.65(-2.11%) |
Aug 11, 2021 | 30.48 | 30.70 | 29.84 | 30.69 | 133,395 | +0.24(+0.77%) |
Aug 10, 2021 | 30.12 | 30.81 | 29.65 | 30.46 | 197,742 | +0.35(+1.18%) |
Aug 09, 2021 | 28.09 | 30.44 | 27.71 | 30.10 | 188,095 | +0.30(+1.02%) |
Aug 06, 2021 | 29.89 | 30.03 | 29.31 | 29.80 | 101,115 | +0.20(+0.66%) |
Aug 05, 2021 | 29.43 | 30.14 | 29.22 | 29.60 | 94,473 | +0.37(+1.28%) |
Aug 04, 2021 | 29.57 | 29.93 | 29.16 | 29.23 | 108,928 | -0.63(-2.11%) |
Aug 03, 2021 | 29.54 | 30.13 | 28.83 | 29.86 | 175,359 | +0.21(+0.70%) |
Aug 02, 2021 | 29.98 | 30.52 | 29.50 | 29.65 | 142,353 | -0.06(-0.20%) |
Jul 30, 2021 | 29.73 | 30.42 | 29.51 | 29.71 | 104,179 | -0.44(-1.47%) |
Jul 29, 2021 | 30.41 | 30.67 | 30.07 | 30.15 | 96,351 | +0.15(+0.49%) |
Jul 28, 2021 | 29.35 | 30.32 | 29.08 | 30.01 | 154,201 | +0.88(+3.04%) |
Jul 27, 2021 | 29.65 | 29.82 | 28.46 | 29.12 | 115,060 | -0.80(-2.66%) |
Jul 26, 2021 | 29.03 | 30.13 | 29.03 | 29.92 | 89,915 | +0.95(+3.29%) |
Jul 23, 2021 | 29.58 | 29.58 | 28.59 | 28.96 | 104,210 | -0.44(-1.50%) |
Jul 22, 2021 | 30.66 | 31.35 | 29.25 | 29.41 | 100,690 | -0.85(-2.80%) |
Jul 21, 2021 | 29.54 | 30.48 | 29.49 | 30.25 | 147,751 | +0.81(+2.74%) |
Jul 20, 2021 | 28.37 | 29.93 | 27.92 | 29.45 | 215,332 | +1.14(+4.03%) |
Jul 19, 2021 | 28.16 | 28.61 | 27.40 | 28.31 | 200,233 | -0.40(-1.40%) |
Jul 16, 2021 | 30.19 | 30.30 | 28.43 | 28.71 | 273,767 | -1.03(-3.47%) |
Jul 15, 2021 | 30.48 | 30.77 | 29.20 | 29.74 | 222,046 | -0.89(-2.92%) |
Jul 14, 2021 | 31.54 | 31.85 | 30.53 | 30.64 | 151,043 | -0.61(-1.95%) |
Jul 13, 2021 | 31.93 | 31.93 | 31.17 | 31.25 | 171,056 | -0.85(-2.63%) |
Jul 12, 2021 | 32.32 | 32.45 | 31.55 | 32.09 | 153,917 | -0.22(-0.67%) |
Jul 09, 2021 | 31.25 | 32.91 | 30.59 | 32.31 | 247,362 | +1.73(+5.66%) |
Jul 08, 2021 | 29.97 | 31.09 | 29.42 | 30.58 | 227,001 | -0.47(-1.52%) |
Jul 07, 2021 | 31.43 | 32.29 | 30.28 | 31.05 | 204,912 | -0.35(-1.13%) |
Jul 06, 2021 | 31.76 | 31.76 | 30.91 | 31.40 | 203,984 | -0.45(-1.42%) |
Jul 02, 2021 | 33.26 | 33.26 | 31.59 | 31.85 | 236,206 | -1.05(-3.20%) |