Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.99 | 17.04 | 16.71 | 16.85 | 40,427 | -0.11(-0.64%) |
May 27, 2022 | 16.70 | 16.96 | 16.65 | 16.96 | 61,523 | +0.53(+3.21%) |
May 26, 2022 | 15.99 | 16.52 | 15.99 | 16.43 | 96,829 | +0.54(+3.38%) |
May 25, 2022 | 15.68 | 16.00 | 15.66 | 15.89 | 229,246 | +0.05(+0.31%) |
May 24, 2022 | 16.25 | 16.26 | 15.73 | 15.84 | 47,001 | -0.56(-3.39%) |
May 23, 2022 | 16.55 | 16.55 | 16.24 | 16.40 | 51,673 | +0.08(+0.49%) |
May 20, 2022 | 16.39 | 16.57 | 15.97 | 16.32 | 138,565 | +0.26(+1.61%) |
May 19, 2022 | 15.83 | 16.28 | 15.83 | 16.06 | 109,023 | +0.16(+1.00%) |
May 18, 2022 | 16.17 | 16.33 | 15.82 | 15.90 | 118,847 | -0.52(-3.15%) |
May 17, 2022 | 16.37 | 16.54 | 16.15 | 16.42 | 47,257 | +0.40(+2.48%) |
May 16, 2022 | 16.02 | 16.29 | 15.90 | 16.02 | 67,617 | -0.10(-0.62%) |
May 13, 2022 | 15.47 | 16.19 | 15.47 | 16.12 | 86,038 | +1.01(+6.71%) |
May 12, 2022 | 14.80 | 15.40 | 14.66 | 15.11 | 143,042 | +0.11(+0.73%) |
May 11, 2022 | 15.36 | 15.75 | 14.96 | 15.00 | 94,462 | -0.35(-2.27%) |
May 10, 2022 | 15.73 | 15.89 | 15.15 | 15.35 | 49,888 | -0.10(-0.64%) |
May 09, 2022 | 16.31 | 16.34 | 15.39 | 15.45 | 247,238 | -1.38(-8.21%) |
May 06, 2022 | 17.16 | 17.20 | 16.64 | 16.83 | 362,570 | -0.45(-2.59%) |
May 05, 2022 | 17.90 | 17.90 | 17.12 | 17.27 | 126,646 | -0.88(-4.87%) |
May 04, 2022 | 17.97 | 18.20 | 17.39 | 18.16 | 97,192 | +0.33(+1.84%) |
May 03, 2022 | 17.78 | 17.93 | 17.67 | 17.83 | 70,669 | +0.11(+0.62%) |
May 02, 2022 | 17.28 | 17.72 | 17.24 | 17.72 | 103,971 | +0.61(+3.54%) |
Apr 29, 2022 | 17.41 | 17.77 | 17.09 | 17.12 | 56,530 | -0.25(-1.43%) |
Apr 28, 2022 | 17.09 | 17.45 | 16.83 | 17.36 | 45,303 | +0.49(+2.89%) |
Apr 27, 2022 | 16.84 | 17.06 | 16.64 | 16.88 | 73,287 | +0.01(+0.06%) |
Apr 26, 2022 | 17.42 | 17.48 | 16.84 | 16.87 | 76,800 | -0.77(-4.34%) |
Apr 25, 2022 | 17.24 | 17.64 | 17.22 | 17.63 | 61,612 | +0.20(+1.14%) |
Apr 22, 2022 | 17.72 | 17.84 | 17.35 | 17.43 | 64,428 | -0.42(-2.34%) |
Apr 21, 2022 | 18.62 | 18.76 | 17.78 | 17.85 | 71,564 | -0.62(-3.34%) |
Apr 20, 2022 | 18.71 | 18.72 | 18.43 | 18.47 | 77,040 | -0.18(-0.96%) |
Apr 19, 2022 | 18.29 | 18.74 | 18.22 | 18.65 | 34,418 | +0.38(+2.07%) |
Apr 18, 2022 | 18.45 | 18.49 | 18.15 | 18.27 | 73,724 | -0.28(-1.50%) |
Apr 14, 2022 | 18.67 | 18.69 | 18.51 | 18.55 | 49,505 | -0.08(-0.43%) |
Apr 13, 2022 | 18.27 | 18.71 | 18.27 | 18.63 | 54,563 | +0.30(+1.63%) |
Apr 12, 2022 | 18.69 | 18.90 | 18.28 | 18.33 | 78,471 | -0.12(-0.65%) |
Apr 11, 2022 | 18.35 | 18.70 | 18.33 | 18.45 | 83,409 | -0.07(-0.38%) |
Apr 08, 2022 | 18.70 | 18.71 | 18.35 | 18.52 | 107,434 | -0.54(-2.82%) |
Apr 07, 2022 | 19.25 | 19.28 | 18.73 | 19.05 | 115,233 | -0.24(-1.24%) |
Apr 06, 2022 | 19.74 | 19.74 | 19.08 | 19.29 | 111,875 | -0.75(-3.72%) |
Apr 05, 2022 | 20.56 | 20.59 | 19.93 | 20.04 | 30,234 | -0.50(-2.42%) |
Apr 04, 2022 | 20.02 | 20.63 | 20.02 | 20.53 | 52,617 | +0.60(+2.99%) |
Apr 01, 2022 | 20.04 | 20.25 | 19.83 | 19.94 | 35,391 | +0.08(+0.40%) |
Mar 31, 2022 | 20.17 | 20.26 | 19.83 | 19.86 | 117,900 | -0.40(-1.96%) |
Mar 30, 2022 | 20.35 | 20.62 | 20.18 | 20.26 | 101,774 | -0.23(-1.12%) |
Mar 29, 2022 | 20.08 | 20.52 | 20.08 | 20.48 | 84,557 | +0.79(+3.99%) |
Mar 28, 2022 | 19.73 | 19.91 | 19.42 | 19.70 | 162,929 | -0.16(-0.80%) |
Mar 25, 2022 | 20.24 | 20.24 | 19.78 | 19.86 | 38,653 | -0.24(-1.19%) |
Mar 24, 2022 | 19.95 | 20.13 | 19.64 | 20.10 | 93,620 | +0.18(+0.90%) |
Mar 23, 2022 | 20.13 | 20.21 | 19.90 | 19.92 | 43,799 | -0.40(-1.96%) |
Mar 22, 2022 | 20.23 | 20.47 | 20.10 | 20.32 | 51,414 | +0.22(+1.09%) |
Mar 21, 2022 | 20.48 | 20.49 | 19.96 | 20.10 | 61,145 | -0.62(-2.98%) |
Mar 18, 2022 | 20.03 | 20.71 | 20.03 | 20.71 | 42,462 | +0.49(+2.41%) |
Mar 17, 2022 | 19.89 | 20.26 | 19.80 | 20.23 | 46,608 | +0.23(+1.14%) |
Mar 16, 2022 | 19.26 | 20.00 | 19.26 | 20.00 | 116,626 | +1.24(+6.62%) |
Mar 15, 2022 | 18.35 | 18.85 | 18.33 | 18.76 | 80,935 | +0.47(+2.55%) |
Mar 14, 2022 | 18.76 | 18.91 | 18.22 | 18.29 | 107,147 | -0.36(-1.92%) |
Mar 11, 2022 | 19.30 | 19.45 | 18.64 | 18.65 | 62,431 | -0.37(-1.93%) |
Mar 10, 2022 | 18.90 | 19.18 | 18.76 | 19.01 | 75,958 | -0.17(-0.88%) |
Mar 09, 2022 | 18.80 | 19.35 | 18.67 | 19.18 | 130,301 | +0.97(+5.35%) |
Mar 08, 2022 | 18.12 | 18.71 | 17.66 | 18.21 | 209,790 | +0.29(+1.61%) |
Mar 07, 2022 | 19.26 | 19.31 | 17.91 | 17.92 | 225,595 | -1.37(-7.11%) |
Mar 04, 2022 | 19.66 | 19.71 | 19.11 | 19.29 | 236,377 | -0.68(-3.38%) |
Mar 03, 2022 | 20.89 | 20.92 | 19.90 | 19.97 | 95,315 | -0.86(-4.15%) |
Mar 02, 2022 | 20.83 | 20.98 | 20.53 | 20.83 | 88,011 | +0.07(+0.34%) |
Mar 01, 2022 | 21.40 | 21.40 | 20.60 | 20.76 | 89,538 | -0.75(-3.47%) |
Feb 28, 2022 | 21.10 | 21.69 | 21.08 | 21.51 | 74,985 | +0.18(+0.84%) |
Feb 25, 2022 | 21.01 | 21.37 | 20.73 | 21.33 | 85,268 | +0.41(+1.95%) |
Feb 24, 2022 | 19.66 | 20.93 | 19.43 | 20.92 | 210,431 | +0.41(+1.99%) |
Feb 23, 2022 | 20.90 | 21.16 | 20.50 | 20.51 | 174,638 | -0.11(-0.53%) |
Feb 22, 2022 | 20.65 | 20.94 | 20.39 | 20.62 | 179,149 | -0.28(-1.33%) |
Feb 18, 2022 | 20.90 | 0 | -1.00(-4.58%) | |||
Feb 17, 2022 | 22.31 | 22.41 | 21.83 | 21.91 | 78,608 | -0.68(-2.99%) |
Feb 16, 2022 | 22.50 | 22.65 | 22.29 | 22.58 | 26,724 | -0.05(-0.22%) |
Feb 15, 2022 | 22.23 | 22.65 | 22.23 | 22.63 | 76,620 | +0.68(+3.08%) |
Feb 14, 2022 | 22.08 | 22.46 | 21.82 | 21.96 | 104,086 | -0.48(-2.13%) |
Feb 11, 2022 | 22.98 | 23.23 | 22.27 | 22.43 | 107,469 | -0.38(-1.66%) |
Feb 10, 2022 | 22.71 | 23.46 | 22.69 | 22.81 | 120,934 | -0.18(-0.78%) |
Feb 09, 2022 | 22.36 | 23.00 | 22.36 | 22.99 | 101,315 | +0.82(+3.72%) |
Feb 08, 2022 | 21.81 | 22.20 | 21.71 | 22.16 | 89,433 | +0.25(+1.13%) |
Feb 07, 2022 | 21.80 | 22.14 | 21.66 | 21.92 | 103,904 | +0.39(+1.80%) |
Feb 04, 2022 | 21.09 | 21.62 | 20.97 | 21.53 | 89,313 | +0.38(+1.79%) |
Feb 03, 2022 | 21.51 | 21.08 | 21.15 | 116,689 | -0.63(-2.88%) | |
Feb 02, 2022 | 22.39 | 22.40 | 21.68 | 21.78 | 172,385 | -0.43(-1.92%) |
Feb 01, 2022 | 21.74 | 22.25 | 21.57 | 22.20 | 172,712 | +0.58(+2.67%) |
Jan 31, 2022 | 20.81 | 21.66 | 21.63 | 129,714 | +0.88(+4.26%) | |
Jan 28, 2022 | 20.31 | 20.77 | 19.96 | 20.74 | 83,368 | +0.46(+2.25%) |
Jan 27, 2022 | 21.03 | 21.16 | 20.26 | 20.29 | 136,734 | -0.52(-2.48%) |
Jan 26, 2022 | 21.25 | 21.73 | 20.65 | 20.80 | 216,783 | +0.00(+0.00%) |
Jan 25, 2022 | 20.71 | 21.01 | 20.43 | 20.80 | 135,838 | -0.18(-0.85%) |
Jan 24, 2022 | 20.32 | 21.02 | 19.70 | 20.98 | 362,599 | -0.16(-0.75%) |
Jan 21, 2022 | 21.66 | 21.66 | 21.09 | 21.14 | 237,190 | -0.82(-3.76%) |
Jan 20, 2022 | 22.34 | 22.78 | 21.94 | 21.97 | 143,408 | -0.04(-0.18%) |
Jan 19, 2022 | 22.36 | 22.53 | 22.01 | 22.01 | 103,830 | -0.11(-0.49%) |
Jan 18, 2022 | 22.41 | 22.52 | 22.08 | 22.11 | 116,718 | -0.74(-3.22%) |
Jan 14, 2022 | 22.85 | 0 | -0.29(-1.25%) | |||
Jan 13, 2022 | 23.72 | 23.82 | 23.09 | 23.14 | 106,771 | -0.59(-2.47%) |
Jan 12, 2022 | 24.02 | 24.23 | 23.65 | 23.72 | 80,366 | -0.12(-0.50%) |
Jan 11, 2022 | 23.41 | 23.89 | 23.34 | 23.84 | 133,262 | +0.56(+2.39%) |
Jan 10, 2022 | 23.44 | 23.44 | 22.82 | 23.29 | 133,568 | -0.41(-1.72%) |
Jan 07, 2022 | 23.45 | 23.91 | 23.38 | 23.70 | 164,697 | +0.26(+1.10%) |
Jan 06, 2022 | 23.35 | 23.66 | 22.95 | 23.44 | 197,943 | +0.01(+0.04%) |
Jan 05, 2022 | 24.42 | 24.42 | 23.41 | 23.43 | 260,119 | -0.98(-4.03%) |
Jan 04, 2022 | 25.08 | 25.08 | 24.23 | 24.41 | 201,782 | -0.47(-1.88%) |
Jan 03, 2022 | 24.91 | 25.12 | 24.73 | 24.88 | 152,346 | +0.20(+0.81%) |
Dec 31, 2021 | 24.75 | 24.90 | 24.66 | 24.68 | 146,769 | -0.11(-0.44%) |
Dec 30, 2021 | 24.50 | 25.00 | 24.50 | 24.79 | 179,325 | +0.35(+1.42%) |
Dec 29, 2021 | 24.52 | 24.55 | 24.26 | 24.44 | 151,861 | -0.04(-0.16%) |
Dec 28, 2021 | 24.63 | 24.76 | 24.45 | 24.48 | 189,900 | -0.24(-0.96%) |
Dec 27, 2021 | 24.65 | 24.75 | 24.42 | 24.72 | 178,483 | +0.09(+0.36%) |
Dec 23, 2021 | 24.45 | 24.67 | 24.28 | 24.63 | 224,024 | +0.37(+1.52%) |
Dec 22, 2021 | 24.14 | 24.43 | 24.07 | 24.26 | 198,049 | +0.19(+0.78%) |
Dec 21, 2021 | 23.25 | 24.10 | 23.24 | 24.07 | 284,438 | +1.05(+4.58%) |
Dec 20, 2021 | 22.83 | 23.17 | 22.62 | 23.02 | 149,721 | -0.16(-0.69%) |
Dec 17, 2021 | 22.56 | 23.36 | 22.41 | 23.18 | 208,619 | +0.45(+1.97%) |
Dec 16, 2021 | 23.38 | 23.38 | 22.60 | 22.73 | 170,849 | -0.54(-2.31%) |
Dec 15, 2021 | 22.99 | 23.35 | 22.54 | 23.27 | 176,429 | +0.28(+1.21%) |
Dec 14, 2021 | 23.02 | 23.23 | 22.88 | 22.99 | 169,935 | -0.32(-1.36%) |
Dec 13, 2021 | 23.83 | 23.83 | 23.11 | 23.31 | 205,109 | -0.74(-3.06%) |
Dec 10, 2021 | 24.38 | 24.52 | 23.95 | 24.04 | 142,493 | -0.31(-1.27%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.27 | 24.35 | 190,068 | -0.52(-2.08%) |
Dec 08, 2021 | 24.35 | 24.92 | 24.35 | 24.87 | 174,590 | +0.61(+2.50%) |
Dec 07, 2021 | 24.18 | 24.59 | 24.18 | 24.26 | 286,806 | +0.64(+2.69%) |
Dec 06, 2021 | 23.05 | 23.83 | 22.73 | 23.63 | 200,398 | +0.62(+2.68%) |
Dec 03, 2021 | 23.71 | 23.73 | 22.71 | 23.01 | 275,827 | -0.60(-2.53%) |
Dec 02, 2021 | 23.20 | 23.75 | 23.04 | 23.61 | 216,314 | +0.43(+1.84%) |
Dec 01, 2021 | 24.44 | 24.56 | 23.12 | 23.18 | 328,643 | -0.82(-3.44%) |
Nov 30, 2021 | 24.43 | 24.54 | 23.67 | 24.00 | 261,876 | -0.68(-2.74%) |
Nov 29, 2021 | 25.07 | 25.24 | 24.44 | 24.68 | 214,032 | -0.04(-0.16%) |
Nov 26, 2021 | 24.85 | 24.89 | 24.41 | 24.72 | 234,373 | -1.00(-3.90%) |
Nov 24, 2021 | 25.52 | 25.77 | 25.20 | 25.72 | 178,871 | -0.16(-0.61%) |
Nov 23, 2021 | 26.68 | 26.73 | 25.62 | 25.88 | 262,624 | -0.89(-3.34%) |
Nov 22, 2021 | 26.99 | 27.07 | 26.45 | 26.78 | 290,444 | -0.25(-0.92%) |
Nov 19, 2021 | 27.18 | 27.28 | 26.92 | 27.02 | 243,247 | -0.37(-1.34%) |
Nov 18, 2021 | 27.73 | 27.40 | 27.30 | 27.39 | 193,715 | -0.45(-1.61%) |
Nov 17, 2021 | 28.03 | 28.19 | 27.71 | 27.84 | 294,238 | -0.37(-1.30%) |
Nov 16, 2021 | 28.27 | 28.27 | 27.94 | 28.21 | 104,825 | -0.14(-0.49%) |
Nov 15, 2021 | 28.60 | 28.67 | 28.33 | 28.35 | 81,085 | -0.08(-0.28%) |
Nov 12, 2021 | 28.51 | 28.57 | 28.35 | 28.43 | 96,581 | -0.03(-0.10%) |
Nov 11, 2021 | 28.45 | 28.51 | 28.33 | 28.46 | 110,765 | +0.10(+0.35%) |
Nov 10, 2021 | 28.94 | 28.36 | 364,422 | -0.85(-2.93%) | ||
Nov 09, 2021 | 29.42 | 29.59 | 29.09 | 29.21 | 138,101 | +0.06(+0.20%) |
Nov 08, 2021 | 29.47 | 29.53 | 29.11 | 29.15 | 163,877 | -0.37(-1.25%) |
Nov 05, 2021 | 29.52 | 29.78 | 29.39 | 29.52 | 498,253 | +0.16(+0.54%) |
Nov 04, 2021 | 30.13 | 30.14 | 29.22 | 29.36 | 223,605 | -0.78(-2.57%) |
Nov 03, 2021 | 29.76 | 30.22 | 29.60 | 30.14 | 160,942 | +0.33(+1.10%) |
Nov 02, 2021 | 30.34 | 30.34 | 29.67 | 29.81 | 185,555 | -0.74(-2.41%) |
Nov 01, 2021 | 29.86 | 30.54 | 29.79 | 30.54 | 81,088 | +0.76(+2.54%) |
Oct 29, 2021 | 29.95 | 30.09 | 29.65 | 29.79 | 81,871 | -0.30(-0.99%) |
Oct 28, 2021 | 30.06 | 30.19 | 29.73 | 30.09 | 169,109 | -0.14(-0.46%) |
Oct 27, 2021 | 30.67 | 30.61 | 30.23 | 30.23 | 78,291 | -0.51(-1.65%) |
Oct 26, 2021 | 30.79 | 30.73 | 115,974 | +0.16(+0.52%) | ||
Oct 25, 2021 | 30.47 | 30.65 | 30.27 | 30.57 | 126,039 | +0.05(+0.16%) |
Oct 22, 2021 | 30.85 | 30.85 | 30.37 | 30.52 | 61,365 | -0.35(-1.13%) |
Oct 21, 2021 | 30.92 | 31.19 | 30.82 | 30.87 | 57,259 | -0.18(-0.58%) |
Oct 20, 2021 | 30.84 | 31.13 | 30.71 | 31.05 | 106,347 | +0.25(+0.81%) |
Oct 19, 2021 | 30.55 | 30.89 | 30.55 | 30.80 | 107,033 | +0.38(+1.24%) |
Oct 18, 2021 | 30.23 | 30.49 | 30.22 | 30.42 | 99,852 | +0.26(+0.86%) |
Oct 15, 2021 | 30.41 | 30.53 | 30.10 | 30.17 | 98,189 | +0.04(+0.13%) |
Oct 14, 2021 | 30.18 | 30.34 | 30.11 | 30.13 | 141,074 | +0.17(+0.56%) |
Oct 13, 2021 | 29.79 | 30.05 | 29.71 | 29.96 | 103,213 | +0.32(+1.07%) |
Oct 12, 2021 | 29.41 | 29.77 | 29.41 | 29.64 | 59,950 | +0.38(+1.29%) |
Oct 11, 2021 | 29.39 | 29.69 | 29.25 | 29.26 | 80,123 | -0.38(-1.27%) |
Oct 08, 2021 | 30.04 | 30.06 | 29.64 | 29.64 | 99,327 | -0.36(-1.19%) |
Oct 07, 2021 | 29.84 | 30.26 | 29.82 | 30.00 | 88,011 | +0.38(+1.28%) |
Oct 06, 2021 | 29.41 | 29.73 | 29.27 | 29.62 | 110,999 | -0.42(-1.39%) |
Oct 05, 2021 | 30.15 | 30.41 | 30.02 | 30.04 | 87,764 | -0.08(-0.26%) |
Oct 04, 2021 | 30.68 | 30.68 | 30.04 | 30.12 | 111,136 | -0.82(-2.67%) |
Oct 01, 2021 | 30.26 | 31.01 | 30.26 | 30.94 | 138,351 | +1.04(+3.49%) |
Sep 30, 2021 | 30.06 | 30.15 | 29.71 | 29.90 | 116,027 | -0.05(-0.17%) |
Sep 29, 2021 | 30.56 | 30.56 | 29.93 | 29.95 | 75,961 | -0.45(-1.47%) |
Sep 28, 2021 | 30.80 | 30.80 | 30.33 | 30.39 | 220,035 | -0.82(-2.61%) |
Sep 27, 2021 | 31.21 | 31.41 | 30.98 | 31.21 | 77,220 | -0.32(-1.01%) |
Sep 24, 2021 | 31.37 | 31.64 | 31.32 | 31.53 | 69,912 | -0.22(-0.69%) |
Sep 23, 2021 | 31.59 | 31.99 | 31.59 | 31.75 | 145,592 | +0.31(+0.98%) |
Sep 22, 2021 | 31.17 | 31.76 | 31.17 | 31.44 | 110,219 | +0.74(+2.40%) |
Sep 21, 2021 | 30.63 | 31.25 | 30.44 | 30.70 | 199,852 | +0.34(+1.11%) |
Sep 20, 2021 | 30.30 | 30.67 | 29.97 | 30.36 | 194,116 | -1.07(-3.41%) |
Sep 17, 2021 | 31.49 | 31.70 | 31.24 | 31.44 | 139,538 | -0.04(-0.13%) |
Sep 16, 2021 | 30.94 | 31.51 | 30.94 | 31.48 | 98,671 | +0.55(+1.77%) |
Sep 15, 2021 | 30.48 | 30.99 | 30.34 | 30.93 | 111,341 | +0.46(+1.50%) |
Sep 14, 2021 | 30.98 | 30.98 | 30.42 | 30.47 | 131,369 | -0.33(-1.06%) |
Sep 13, 2021 | 31.15 | 31.16 | 30.47 | 30.80 | 199,082 | -0.16(-0.51%) |
Sep 10, 2021 | 31.52 | 31.54 | 30.96 | 30.96 | 169,013 | -0.43(-1.36%) |
Sep 09, 2021 | 31.32 | 31.63 | 31.21 | 31.39 | 249,671 | -0.01(-0.03%) |
Sep 08, 2021 | 31.81 | 31.97 | 31.19 | 31.40 | 178,781 | -0.47(-1.47%) |
Sep 07, 2021 | 31.45 | 31.90 | 31.45 | 31.86 | 158,677 | +0.35(+1.10%) |
Sep 03, 2021 | 31.44 | 31.71 | 31.34 | 31.52 | 75,562 | -0.06(-0.19%) |
Sep 02, 2021 | 31.48 | 31.76 | 31.35 | 31.58 | 80,609 | +0.28(+0.89%) |
Sep 01, 2021 | 31.35 | 31.52 | 31.22 | 31.30 | 155,159 | +0.29(+0.93%) |
Aug 31, 2021 | 30.81 | 31.06 | 30.76 | 31.01 | 71,702 | +0.10(+0.32%) |
Aug 30, 2021 | 31.17 | 31.17 | 30.73 | 30.91 | 197,630 | -0.18(-0.58%) |
Aug 27, 2021 | 30.42 | 31.14 | 30.42 | 31.09 | 175,620 | +0.58(+1.89%) |
Aug 26, 2021 | 30.75 | 30.87 | 30.38 | 30.51 | 115,519 | -0.30(-0.97%) |
Aug 25, 2021 | 30.05 | 30.81 | 29.94 | 30.81 | 330,524 | +0.91(+3.06%) |
Aug 24, 2021 | 29.24 | 29.90 | 29.24 | 29.90 | 169,565 | +0.75(+2.56%) |
Aug 23, 2021 | 28.63 | 29.19 | 28.63 | 29.15 | 152,154 | +0.78(+2.73%) |
Aug 20, 2021 | 27.96 | 28.41 | 27.96 | 28.38 | 92,330 | +0.40(+1.42%) |
Aug 19, 2021 | 28.09 | 28.28 | 27.84 | 27.98 | 137,453 | -0.49(-1.71%) |
Aug 18, 2021 | 28.37 | 28.82 | 28.28 | 28.47 | 180,174 | +0.30(+1.06%) |
Aug 17, 2021 | 28.65 | 28.65 | 27.98 | 28.17 | 234,804 | -0.93(-3.21%) |
Aug 16, 2021 | 29.44 | 29.44 | 28.91 | 29.10 | 107,612 | -0.60(-2.01%) |
Aug 13, 2021 | 30.04 | 30.04 | 29.66 | 29.70 | 187,650 | -0.16(-0.53%) |
Aug 12, 2021 | 29.53 | 29.88 | 29.27 | 29.86 | 266,279 | +0.34(+1.15%) |
Aug 11, 2021 | 29.36 | 29.52 | 29.11 | 29.52 | 287,473 | +0.16(+0.54%) |
Aug 10, 2021 | 29.33 | 29.64 | 29.33 | 29.36 | 168,235 | +0.31(+1.06%) |
Aug 09, 2021 | 28.81 | 29.15 | 28.65 | 29.05 | 172,322 | +0.89(+3.18%) |
Aug 06, 2021 | 28.28 | 28.38 | 27.91 | 28.16 | 149,980 | +0.18(+0.64%) |
Aug 05, 2021 | 27.03 | 28.03 | 26.84 | 27.98 | 275,803 | +0.99(+3.68%) |
Aug 04, 2021 | 27.09 | 27.26 | 26.94 | 26.98 | 376,764 | +0.09(+0.33%) |
Aug 03, 2021 | 27.15 | 27.18 | 26.59 | 26.90 | 235,934 | -0.34(-1.24%) |
Aug 02, 2021 | 27.32 | 27.66 | 27.20 | 27.23 | 242,861 | +0.00(+0.00%) |
Jul 30, 2021 | 27.36 | 27.52 | 27.14 | 27.23 | 178,926 | -0.37(-1.33%) |
Jul 29, 2021 | 27.93 | 27.98 | 27.60 | 27.60 | 135,206 | -0.17(-0.61%) |
Jul 28, 2021 | 27.45 | 27.88 | 27.35 | 27.77 | 104,490 | +0.24(+0.87%) |
Jul 27, 2021 | 27.67 | 27.73 | 27.11 | 27.53 | 117,178 | -0.28(-1.00%) |
Jul 26, 2021 | 27.66 | 27.84 | 27.50 | 27.81 | 158,267 | +0.13(+0.47%) |
Jul 23, 2021 | 27.86 | 28.01 | 27.58 | 27.68 | 87,669 | -0.23(-0.82%) |
Jul 22, 2021 | 28.03 | 28.06 | 27.71 | 27.91 | 102,431 | +0.09(+0.32%) |
Jul 21, 2021 | 27.26 | 27.88 | 27.26 | 27.82 | 270,220 | +0.89(+3.32%) |
Jul 20, 2021 | 26.45 | 27.03 | 26.25 | 26.93 | 164,621 | +0.26(+0.97%) |
Jul 19, 2021 | 26.61 | 26.94 | 26.23 | 26.67 | 327,901 | -0.57(-2.08%) |
Jul 16, 2021 | 27.82 | 27.91 | 27.18 | 27.23 | 237,022 | -0.50(-1.79%) |
Jul 15, 2021 | 27.99 | 28.09 | 27.44 | 27.73 | 212,196 | -0.58(-2.04%) |
Jul 14, 2021 | 29.02 | 29.07 | 28.23 | 28.31 | 176,067 | -0.57(-1.96%) |
Jul 13, 2021 | 29.27 | 29.27 | 28.85 | 28.87 | 152,049 | -0.53(-1.79%) |
Jul 12, 2021 | 29.63 | 29.63 | 29.32 | 29.40 | 202,813 | -0.30(-1.00%) |
Jul 09, 2021 | 29.52 | 29.78 | 29.26 | 29.70 | 187,766 | +0.38(+1.29%) |
Jul 08, 2021 | 28.83 | 29.48 | 28.75 | 29.32 | 158,573 | +0.02(+0.07%) |
Jul 07, 2021 | 29.89 | 30.00 | 29.09 | 29.30 | 302,046 | -0.71(-2.35%) |
Jul 06, 2021 | 30.43 | 30.44 | 29.83 | 30.01 | 112,561 | -0.44(-1.44%) |
Jul 02, 2021 | 30.50 | 30.54 | 30.25 | 30.44 | 82,547 | +0.22(+0.72%) |
Jul 01, 2021 | 30.29 | 30.53 | 30.10 | 30.23 | 72,470 | +0.06(+0.20%) |
Jun 30, 2021 | 30.27 | 30.30 | 30.10 | 30.17 | 133,052 | -0.33(-1.08%) |
Jun 29, 2021 | 30.45 | 30.64 | 30.37 | 30.49 | 81,025 | -0.02(-0.06%) |
Jun 28, 2021 | 30.65 | 30.83 | 30.27 | 30.51 | 149,775 | -0.45(-1.44%) |
Jun 25, 2021 | 31.23 | 31.25 | 30.88 | 30.96 | 79,726 | -0.30(-0.95%) |
Jun 24, 2021 | 31.31 | 31.51 | 31.20 | 31.26 | 77,152 | +0.38(+1.22%) |
Jun 23, 2021 | 31.01 | 31.21 | 30.73 | 30.88 | 64,962 | -0.24(-0.77%) |
Jun 22, 2021 | 30.70 | 31.25 | 30.61 | 31.12 | 266,118 | +0.42(+1.36%) |
Jun 21, 2021 | 30.23 | 30.70 | 30.09 | 30.70 | 84,852 | +0.55(+1.81%) |
Jun 18, 2021 | 30.30 | 30.52 | 30.09 | 30.16 | 119,823 | -0.36(-1.17%) |
Jun 17, 2021 | 30.53 | 30.77 | 30.17 | 30.51 | 132,708 | -0.30(-0.97%) |
Jun 16, 2021 | 30.75 | 30.97 | 30.55 | 30.81 | 118,604 | -0.05(-0.16%) |
Jun 15, 2021 | 31.02 | 31.23 | 30.81 | 30.86 | 243,472 | -0.81(-2.54%) |
Jun 14, 2021 | 31.93 | 31.99 | 31.60 | 31.67 | 150,722 | -0.36(-1.12%) |
Jun 11, 2021 | 31.89 | 32.13 | 31.86 | 32.02 | 88,542 | +0.08(+0.25%) |
Jun 10, 2021 | 32.07 | 32.20 | 31.78 | 31.94 | 86,263 | -0.11(-0.34%) |
Jun 09, 2021 | 32.36 | 32.37 | 31.96 | 32.05 | 98,628 | -0.26(-0.80%) |
Jun 08, 2021 | 32.17 | 32.37 | 31.95 | 32.31 | 153,901 | +0.51(+1.59%) |
Jun 07, 2021 | 31.52 | 31.87 | 31.44 | 31.81 | 103,637 | +0.21(+0.66%) |
Jun 04, 2021 | 31.45 | 31.61 | 31.31 | 31.60 | 107,181 | +0.40(+1.27%) |
Jun 03, 2021 | 31.36 | 31.39 | 30.88 | 31.20 | 91,465 | -0.60(-1.88%) |
Jun 02, 2021 | 31.64 | 31.80 | 31.35 | 31.80 | 114,226 | +0.34(+1.07%) |