Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.53 | 44.77 | 42.95 | 43.60 | 616,773 | -0.04(-0.09%) |
May 27, 2022 | 42.89 | 44.25 | 42.35 | 43.64 | 572,443 | +1.13(+2.66%) |
May 26, 2022 | 43.24 | 44.30 | 42.00 | 42.51 | 581,489 | -0.69(-1.60%) |
May 25, 2022 | 41.63 | 43.45 | 41.23 | 43.20 | 274,701 | +1.70(+4.10%) |
May 24, 2022 | 40.10 | 43.14 | 39.92 | 41.50 | 542,127 | +0.94(+2.32%) |
May 23, 2022 | 41.25 | 41.55 | 40.38 | 40.56 | 373,989 | -0.77(-1.86%) |
May 20, 2022 | 40.44 | 41.53 | 39.51 | 41.33 | 348,488 | +2.20(+5.62%) |
May 19, 2022 | 39.76 | 40.84 | 38.83 | 39.13 | 273,330 | -0.71(-1.79%) |
May 18, 2022 | 41.09 | 41.86 | 37.61 | 39.84 | 355,521 | -2.05(-4.90%) |
May 17, 2022 | 39.43 | 41.94 | 38.71 | 41.90 | 475,774 | +3.06(+7.88%) |
May 16, 2022 | 38.32 | 39.52 | 37.34 | 38.84 | 363,070 | +0.86(+2.26%) |
May 13, 2022 | 35.84 | 38.83 | 35.28 | 37.98 | 462,017 | +2.84(+8.08%) |
May 12, 2022 | 33.28 | 35.39 | 33.04 | 35.14 | 586,581 | +1.52(+4.52%) |
May 11, 2022 | 34.64 | 35.45 | 33.42 | 33.62 | 413,264 | -1.52(-4.33%) |
May 10, 2022 | 34.57 | 35.88 | 33.93 | 35.14 | 637,284 | +1.60(+4.77%) |
May 09, 2022 | 34.43 | 35.26 | 33.20 | 33.54 | 599,078 | -1.68(-4.77%) |
May 06, 2022 | 36.97 | 37.22 | 34.65 | 35.22 | 697,802 | -2.13(-5.70%) |
May 05, 2022 | 38.54 | 38.56 | 36.42 | 37.35 | 539,323 | -0.95(-2.48%) |
May 04, 2022 | 36.93 | 39.00 | 35.75 | 38.30 | 813,753 | +1.12(+3.01%) |
May 03, 2022 | 42.00 | 42.07 | 34.63 | 37.18 | 2,336,964 | -7.92(-17.56%) |
May 02, 2022 | 44.69 | 45.78 | 43.57 | 45.10 | 1,044,944 | +0.06(+0.13%) |
Apr 29, 2022 | 45.76 | 46.39 | 44.78 | 45.04 | 520,908 | -0.87(-1.90%) |
Apr 28, 2022 | 46.92 | 48.62 | 44.84 | 45.91 | 342,974 | -0.24(-0.52%) |
Apr 27, 2022 | 47.35 | 48.54 | 45.73 | 46.15 | 454,178 | -0.78(-1.66%) |
Apr 26, 2022 | 49.88 | 50.97 | 46.54 | 46.93 | 562,426 | -3.10(-6.20%) |
Apr 25, 2022 | 50.47 | 51.12 | 47.74 | 50.03 | 629,145 | -0.94(-1.84%) |
Apr 22, 2022 | 50.61 | 51.32 | 50.02 | 50.97 | 599,843 | +0.11(+0.22%) |
Apr 21, 2022 | 52.16 | 53.10 | 50.06 | 50.86 | 685,164 | -1.20(-2.31%) |
Apr 20, 2022 | 52.28 | 54.00 | 51.02 | 52.06 | 647,480 | -0.09(-0.17%) |
Apr 19, 2022 | 50.74 | 53.35 | 50.39 | 52.15 | 911,810 | +1.72(+3.41%) |
Apr 18, 2022 | 51.29 | 53.34 | 50.14 | 50.43 | 377,031 | -1.11(-2.15%) |
Apr 14, 2022 | 52.05 | 52.60 | 51.20 | 51.54 | 353,727 | +0.69(+1.36%) |
Apr 13, 2022 | 50.01 | 52.20 | 48.97 | 50.85 | 1,151,520 | +0.90(+1.80%) |
Apr 12, 2022 | 47.69 | 50.17 | 47.24 | 49.95 | 643,332 | +2.80(+5.94%) |
Apr 11, 2022 | 49.28 | 49.73 | 46.79 | 47.15 | 448,366 | -2.64(-5.30%) |
Apr 08, 2022 | 50.24 | 51.44 | 49.64 | 49.79 | 260,711 | -0.10(-0.20%) |
Apr 07, 2022 | 49.42 | 50.48 | 49.13 | 49.89 | 312,456 | +0.47(+0.95%) |
Apr 06, 2022 | 49.68 | 50.00 | 48.91 | 49.42 | 419,913 | -0.52(-1.04%) |
Apr 05, 2022 | 49.84 | 51.17 | 49.75 | 49.94 | 468,812 | +0.08(+0.16%) |
Apr 04, 2022 | 49.86 | 50.03 | 48.89 | 49.86 | 312,020 | -0.12(-0.24%) |
Apr 01, 2022 | 49.34 | 50.09 | 48.79 | 49.98 | 467,635 | +1.33(+2.73%) |
Mar 31, 2022 | 49.99 | 52.75 | 48.30 | 48.65 | 608,962 | -1.21(-2.43%) |
Mar 30, 2022 | 50.11 | 50.90 | 49.80 | 49.86 | 376,296 | -0.33(-0.66%) |
Mar 29, 2022 | 51.71 | 52.68 | 49.92 | 50.19 | 680,242 | -0.80(-1.57%) |
Mar 28, 2022 | 51.01 | 51.84 | 49.32 | 50.99 | 545,378 | -0.14(-0.27%) |
Mar 25, 2022 | 50.65 | 51.89 | 50.46 | 51.13 | 486,239 | +0.94(+1.87%) |
Mar 24, 2022 | 49.69 | 50.39 | 49.01 | 50.19 | 353,951 | +0.88(+1.78%) |
Mar 23, 2022 | 49.68 | 51.10 | 49.01 | 49.31 | 435,618 | -0.35(-0.70%) |
Mar 22, 2022 | 49.47 | 50.45 | 48.35 | 49.66 | 408,616 | +0.39(+0.79%) |
Mar 21, 2022 | 49.31 | 49.45 | 48.00 | 49.27 | 402,763 | +0.10(+0.20%) |
Mar 18, 2022 | 49.96 | 50.34 | 48.54 | 49.17 | 620,559 | -0.65(-1.30%) |
Mar 17, 2022 | 47.81 | 50.18 | 47.41 | 49.82 | 610,872 | +2.10(+4.40%) |
Mar 16, 2022 | 44.34 | 47.74 | 44.34 | 47.72 | 641,171 | +3.90(+8.90%) |
Mar 15, 2022 | 42.67 | 44.07 | 42.43 | 43.82 | 329,791 | +1.36(+3.20%) |
Mar 14, 2022 | 43.83 | 44.34 | 41.27 | 42.46 | 606,965 | -1.40(-3.19%) |
Mar 11, 2022 | 45.77 | 46.11 | 43.35 | 43.86 | 601,937 | -1.79(-3.92%) |
Mar 10, 2022 | 45.34 | 46.64 | 45.34 | 45.65 | 519,403 | -0.19(-0.41%) |
Mar 09, 2022 | 44.77 | 46.32 | 44.46 | 45.84 | 720,482 | +1.35(+3.03%) |
Mar 08, 2022 | 43.22 | 45.88 | 42.89 | 44.49 | 642,095 | +1.23(+2.84%) |
Mar 07, 2022 | 40.02 | 43.93 | 40.02 | 43.26 | 558,125 | +3.02(+7.50%) |
Mar 04, 2022 | 41.35 | 42.09 | 38.03 | 40.24 | 486,923 | -1.40(-3.36%) |
Mar 03, 2022 | 40.60 | 41.89 | 40.12 | 41.64 | 644,366 | +1.08(+2.66%) |
Mar 02, 2022 | 40.05 | 41.29 | 40.03 | 40.56 | 931,951 | +0.50(+1.25%) |
Mar 01, 2022 | 39.65 | 40.59 | 39.65 | 40.06 | 479,833 | +0.10(+0.25%) |
Feb 28, 2022 | 37.99 | 41.15 | 37.97 | 39.96 | 887,967 | +2.03(+5.35%) |
Feb 25, 2022 | 37.46 | 38.51 | 37.22 | 37.93 | 249,260 | +0.55(+1.47%) |
Feb 24, 2022 | 34.99 | 37.51 | 34.45 | 37.38 | 249,199 | +0.87(+2.38%) |
Feb 23, 2022 | 37.99 | 38.25 | 36.37 | 36.51 | 167,701 | -1.16(-3.08%) |
Feb 22, 2022 | 38.04 | 38.56 | 37.10 | 37.67 | 175,050 | -0.75(-1.95%) |
Feb 18, 2022 | 38.42 | 0 | -0.77(-1.96%) | |||
Feb 17, 2022 | 39.64 | 40.07 | 38.92 | 39.19 | 160,531 | -0.82(-2.05%) |
Feb 16, 2022 | 39.53 | 40.25 | 39.02 | 40.01 | 148,644 | +0.26(+0.65%) |
Feb 15, 2022 | 38.46 | 39.88 | 38.46 | 39.75 | 183,031 | +1.82(+4.80%) |
Feb 14, 2022 | 37.28 | 39.49 | 35.58 | 37.93 | 289,589 | +0.97(+2.62%) |
Feb 11, 2022 | 38.04 | 38.58 | 36.73 | 36.96 | 372,659 | -0.99(-2.61%) |
Feb 10, 2022 | 38.08 | 39.66 | 37.58 | 37.95 | 218,946 | -1.09(-2.79%) |
Feb 09, 2022 | 38.82 | 39.68 | 37.88 | 39.04 | 192,958 | +0.66(+1.72%) |
Feb 08, 2022 | 37.74 | 38.60 | 36.99 | 38.38 | 217,519 | +0.34(+0.89%) |
Feb 07, 2022 | 37.99 | 38.77 | 37.73 | 38.04 | 210,024 | -0.07(-0.18%) |
Feb 04, 2022 | 36.87 | 38.70 | 36.65 | 38.11 | 432,384 | +1.10(+2.97%) |
Feb 03, 2022 | 37.26 | 37.01 | 189,036 | -1.01(-2.66%) | ||
Feb 02, 2022 | 37.75 | 38.56 | 37.10 | 38.02 | 263,622 | +0.46(+1.22%) |
Feb 01, 2022 | 36.06 | 37.86 | 35.17 | 37.56 | 304,065 | +1.70(+4.74%) |
Jan 31, 2022 | 33.93 | 35.86 | 356,555 | +1.89(+5.56%) | ||
Jan 28, 2022 | 33.10 | 34.22 | 32.69 | 33.97 | 230,774 | +0.82(+2.47%) |
Jan 27, 2022 | 33.52 | 35.19 | 32.82 | 33.15 | 232,523 | +0.01(+0.03%) |
Jan 26, 2022 | 34.62 | 35.94 | 32.86 | 33.14 | 491,013 | -0.94(-2.76%) |
Jan 25, 2022 | 35.18 | 35.18 | 33.76 | 34.08 | 474,539 | -1.03(-2.93%) |
Jan 24, 2022 | 33.17 | 35.32 | 31.54 | 35.11 | 489,601 | +1.37(+4.06%) |
Jan 21, 2022 | 34.63 | 35.30 | 33.61 | 33.74 | 412,498 | -1.28(-3.66%) |
Jan 20, 2022 | 35.54 | 37.34 | 34.30 | 35.02 | 252,209 | -0.17(-0.48%) |
Jan 19, 2022 | 35.27 | 35.99 | 34.56 | 35.19 | 273,662 | +0.16(+0.46%) |
Jan 18, 2022 | 36.38 | 36.49 | 34.92 | 35.03 | 221,242 | -1.65(-4.50%) |
Jan 14, 2022 | 36.68 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 36.36 | 36.70 | 35.28 | 36.04 | 203,116 | -0.23(-0.63%) |
Jan 12, 2022 | 37.99 | 37.99 | 36.15 | 36.27 | 211,427 | -1.27(-3.38%) |
Jan 11, 2022 | 37.42 | 39.07 | 36.57 | 37.54 | 300,235 | +0.17(+0.45%) |
Jan 10, 2022 | 37.85 | 37.85 | 35.77 | 37.37 | 385,944 | -0.59(-1.55%) |
Jan 07, 2022 | 40.25 | 40.68 | 37.79 | 37.96 | 406,039 | -2.52(-6.23%) |
Jan 06, 2022 | 40.56 | 41.49 | 38.81 | 40.48 | 307,294 | +0.18(+0.45%) |
Jan 05, 2022 | 43.22 | 43.91 | 40.21 | 40.30 | 376,511 | -2.99(-6.91%) |
Jan 04, 2022 | 44.76 | 45.89 | 42.87 | 43.29 | 671,628 | -1.50(-3.35%) |
Jan 03, 2022 | 43.24 | 45.57 | 42.80 | 44.79 | 534,834 | +2.15(+5.04%) |
Dec 31, 2021 | 43.54 | 45.19 | 42.36 | 42.64 | 355,245 | -0.67(-1.55%) |
Dec 30, 2021 | 43.25 | 44.84 | 42.95 | 43.31 | 306,392 | -0.04(-0.09%) |
Dec 29, 2021 | 42.85 | 43.99 | 41.96 | 43.35 | 218,447 | +0.38(+0.88%) |
Dec 28, 2021 | 43.81 | 44.00 | 42.76 | 42.97 | 183,625 | -0.94(-2.14%) |
Dec 27, 2021 | 44.03 | 45.20 | 43.15 | 43.91 | 284,673 | +0.01(+0.02%) |
Dec 23, 2021 | 43.00 | 44.26 | 42.20 | 43.90 | 317,954 | +1.26(+2.95%) |
Dec 22, 2021 | 41.44 | 43.77 | 41.33 | 42.64 | 353,146 | +0.98(+2.35%) |
Dec 21, 2021 | 41.57 | 42.00 | 40.89 | 41.66 | 529,310 | +0.56(+1.36%) |
Dec 20, 2021 | 41.10 | 41.82 | 39.35 | 41.10 | 509,168 | +0.24(+0.59%) |
Dec 17, 2021 | 39.11 | 41.62 | 38.79 | 40.86 | 1,016,704 | +1.60(+4.08%) |
Dec 16, 2021 | 40.14 | 40.93 | 39.18 | 39.26 | 440,504 | -0.12(-0.30%) |
Dec 15, 2021 | 38.82 | 39.94 | 37.52 | 39.38 | 564,430 | +0.98(+2.55%) |
Dec 14, 2021 | 38.40 | 39.17 | 37.92 | 38.40 | 187,081 | +0.12(+0.31%) |
Dec 13, 2021 | 37.78 | 39.61 | 37.05 | 38.28 | 249,616 | +0.14(+0.37%) |
Dec 10, 2021 | 38.94 | 40.09 | 37.77 | 38.14 | 203,257 | -0.49(-1.27%) |
Dec 09, 2021 | 40.38 | 40.38 | 38.45 | 38.63 | 149,766 | -0.97(-2.45%) |
Dec 08, 2021 | 39.57 | 40.37 | 39.06 | 39.60 | 266,690 | -0.16(-0.40%) |
Dec 07, 2021 | 36.93 | 40.05 | 36.93 | 39.76 | 391,191 | +3.34(+9.17%) |
Dec 06, 2021 | 35.66 | 36.80 | 34.85 | 36.42 | 246,448 | +0.84(+2.36%) |
Dec 03, 2021 | 36.75 | 37.47 | 34.92 | 35.58 | 285,636 | -1.25(-3.39%) |
Dec 02, 2021 | 35.69 | 37.28 | 35.16 | 36.83 | 294,154 | +1.28(+3.60%) |
Dec 01, 2021 | 35.91 | 37.49 | 35.02 | 35.55 | 429,098 | +1.46(+4.28%) |
Nov 30, 2021 | 35.28 | 35.39 | 33.76 | 34.09 | 433,112 | -1.49(-4.19%) |
Nov 29, 2021 | 37.50 | 37.96 | 34.90 | 35.58 | 357,867 | -1.97(-5.25%) |
Nov 26, 2021 | 37.99 | 38.73 | 36.21 | 37.55 | 246,684 | -0.84(-2.19%) |
Nov 24, 2021 | 37.77 | 38.76 | 37.42 | 38.39 | 234,719 | +0.47(+1.25%) |
Nov 23, 2021 | 36.95 | 38.08 | 36.85 | 37.92 | 302,896 | +0.96(+2.59%) |
Nov 22, 2021 | 38.61 | 38.61 | 36.82 | 36.96 | 420,820 | -1.80(-4.64%) |
Nov 19, 2021 | 39.07 | 39.67 | 38.10 | 38.76 | 224,015 | -0.39(-1.00%) |
Nov 18, 2021 | 39.95 | 39.63 | 39.11 | 39.15 | 273,327 | -0.98(-2.44%) |
Nov 17, 2021 | 39.99 | 41.32 | 39.90 | 40.13 | 212,377 | -1.00(-2.43%) |
Nov 16, 2021 | 40.63 | 41.14 | 40.33 | 41.13 | 193,128 | +0.12(+0.29%) |
Nov 15, 2021 | 43.19 | 43.19 | 40.81 | 41.01 | 275,525 | -1.52(-3.57%) |
Nov 12, 2021 | 42.69 | 43.12 | 42.23 | 42.53 | 238,350 | +0.01(+0.02%) |
Nov 11, 2021 | 42.96 | 43.66 | 41.77 | 42.52 | 389,374 | -0.09(-0.21%) |
Nov 10, 2021 | 40.58 | 42.63 | 42.61 | 377,974 | +0.43(+1.02%) | |
Nov 09, 2021 | 42.47 | 42.66 | 39.36 | 42.18 | 313,087 | -0.40(-0.94%) |
Nov 08, 2021 | 42.47 | 43.02 | 41.96 | 42.58 | 157,232 | +0.62(+1.48%) |
Nov 05, 2021 | 42.76 | 43.23 | 41.80 | 41.96 | 345,719 | -0.54(-1.27%) |
Nov 04, 2021 | 43.97 | 44.39 | 42.32 | 42.50 | 435,907 | -0.43(-1.00%) |
Nov 03, 2021 | 41.55 | 42.94 | 41.24 | 42.93 | 407,648 | +1.18(+2.83%) |
Nov 02, 2021 | 42.57 | 43.42 | 41.49 | 41.75 | 303,021 | -1.26(-2.93%) |
Nov 01, 2021 | 42.13 | 43.08 | 41.47 | 43.01 | 422,230 | +1.54(+3.71%) |
Oct 29, 2021 | 41.09 | 42.18 | 40.66 | 41.47 | 330,830 | +0.38(+0.92%) |
Oct 28, 2021 | 40.74 | 41.71 | 40.35 | 41.09 | 334,138 | +0.41(+1.01%) |
Oct 27, 2021 | 41.68 | 42.14 | 40.00 | 40.68 | 348,876 | -1.18(-2.82%) |
Oct 26, 2021 | 41.24 | 41.86 | 288,616 | +0.49(+1.18%) | ||
Oct 25, 2021 | 40.76 | 41.79 | 40.51 | 41.37 | 230,627 | +0.54(+1.32%) |
Oct 22, 2021 | 41.00 | 41.45 | 40.31 | 40.83 | 486,990 | +0.08(+0.20%) |
Oct 21, 2021 | 41.90 | 42.18 | 39.81 | 40.75 | 6,812,057 | -1.23(-2.93%) |
Oct 20, 2021 | 41.93 | 42.97 | 41.62 | 41.98 | 1,086,988 | +0.08(+0.19%) |
Oct 19, 2021 | 43.73 | 44.29 | 41.85 | 41.90 | 2,960,281 | +3.87(+10.18%) |
Oct 18, 2021 | 39.12 | 39.45 | 37.78 | 38.03 | 296,811 | -1.37(-3.48%) |
Oct 15, 2021 | 38.91 | 39.90 | 38.24 | 39.40 | 324,156 | +0.96(+2.50%) |
Oct 14, 2021 | 37.52 | 38.87 | 37.40 | 38.44 | 139,446 | +1.25(+3.36%) |
Oct 13, 2021 | 36.27 | 37.30 | 36.27 | 37.19 | 240,002 | +1.17(+3.25%) |
Oct 12, 2021 | 35.53 | 36.47 | 35.08 | 36.02 | 247,620 | +0.69(+1.95%) |
Oct 11, 2021 | 36.07 | 36.47 | 35.26 | 35.33 | 241,925 | -0.82(-2.27%) |
Oct 08, 2021 | 37.87 | 38.42 | 35.98 | 36.15 | 374,792 | -1.87(-4.92%) |
Oct 07, 2021 | 38.85 | 38.85 | 37.40 | 38.02 | 649,474 | -1.29(-3.28%) |
Oct 06, 2021 | 38.81 | 40.41 | 37.82 | 39.31 | 337,324 | +1.16(+3.04%) |
Oct 05, 2021 | 37.34 | 39.27 | 37.34 | 38.15 | 375,240 | +0.97(+2.61%) |
Oct 04, 2021 | 38.44 | 38.66 | 37.02 | 37.18 | 205,769 | -1.17(-3.05%) |
Oct 01, 2021 | 38.36 | 38.95 | 37.44 | 38.35 | 268,340 | +0.02(+0.05%) |
Sep 30, 2021 | 37.80 | 38.73 | 36.56 | 38.33 | 232,889 | +0.92(+2.46%) |
Sep 29, 2021 | 36.90 | 38.99 | 36.41 | 37.41 | 226,104 | +0.71(+1.93%) |
Sep 28, 2021 | 37.95 | 37.95 | 36.47 | 36.70 | 215,910 | -1.46(-3.83%) |
Sep 27, 2021 | 37.45 | 38.44 | 37.44 | 38.16 | 306,853 | +0.52(+1.38%) |
Sep 24, 2021 | 38.40 | 38.83 | 37.20 | 37.64 | 311,889 | -0.90(-2.34%) |
Sep 23, 2021 | 39.48 | 39.48 | 37.51 | 38.54 | 376,449 | +1.08(+2.88%) |
Sep 22, 2021 | 38.78 | 39.09 | 36.71 | 37.46 | 334,855 | -1.15(-2.98%) |
Sep 21, 2021 | 37.31 | 39.70 | 37.31 | 38.61 | 850,004 | +1.33(+3.57%) |
Sep 20, 2021 | 36.34 | 37.65 | 35.70 | 37.28 | 739,827 | +0.49(+1.33%) |
Sep 17, 2021 | 36.24 | 37.31 | 36.02 | 36.79 | 1,972,255 | -0.31(-0.84%) |
Sep 16, 2021 | 36.64 | 37.73 | 35.87 | 37.10 | 847,520 | +0.75(+2.06%) |
Sep 15, 2021 | 35.68 | 36.76 | 35.38 | 36.35 | 843,429 | +0.74(+2.08%) |
Sep 14, 2021 | 36.54 | 36.83 | 35.46 | 35.61 | 366,788 | -0.53(-1.47%) |
Sep 13, 2021 | 36.60 | 37.00 | 35.46 | 36.14 | 386,505 | -0.13(-0.36%) |
Sep 10, 2021 | 38.11 | 38.18 | 35.90 | 36.27 | 386,596 | -1.57(-4.15%) |
Sep 09, 2021 | 38.51 | 39.12 | 36.90 | 37.84 | 344,272 | -0.59(-1.54%) |
Sep 08, 2021 | 37.44 | 39.72 | 37.10 | 38.43 | 592,137 | +0.63(+1.67%) |
Sep 07, 2021 | 36.27 | 38.72 | 35.82 | 37.80 | 790,321 | +1.65(+4.56%) |
Sep 03, 2021 | 35.24 | 36.67 | 34.20 | 36.15 | 311,905 | +1.15(+3.29%) |
Sep 02, 2021 | 34.53 | 35.51 | 34.49 | 35.00 | 287,260 | +0.73(+2.13%) |
Sep 01, 2021 | 33.90 | 34.69 | 32.90 | 34.27 | 207,356 | +0.38(+1.12%) |
Aug 31, 2021 | 35.25 | 35.49 | 33.13 | 33.89 | 428,759 | -3.18(-8.58%) |
Aug 30, 2021 | 35.49 | 37.23 | 34.97 | 37.07 | 261,448 | +1.80(+5.10%) |
Aug 27, 2021 | 34.53 | 35.49 | 34.48 | 35.27 | 223,399 | +0.86(+2.50%) |
Aug 26, 2021 | 34.75 | 35.07 | 33.96 | 34.41 | 190,915 | -0.30(-0.86%) |
Aug 25, 2021 | 33.22 | 34.88 | 33.05 | 34.71 | 221,569 | +1.58(+4.77%) |
Aug 24, 2021 | 32.87 | 33.67 | 32.30 | 33.13 | 117,057 | +0.31(+0.94%) |
Aug 23, 2021 | 33.08 | 33.84 | 32.26 | 32.82 | 219,216 | -0.27(-0.82%) |
Aug 20, 2021 | 31.47 | 33.34 | 31.47 | 33.09 | 180,022 | +1.51(+4.78%) |
Aug 19, 2021 | 31.22 | 31.97 | 31.12 | 31.58 | 195,628 | +0.05(+0.16%) |
Aug 18, 2021 | 32.11 | 32.48 | 31.36 | 31.53 | 136,010 | -0.65(-2.02%) |
Aug 17, 2021 | 30.80 | 32.64 | 30.80 | 32.18 | 191,774 | +0.67(+2.13%) |
Aug 16, 2021 | 32.38 | 32.38 | 30.67 | 31.51 | 599,357 | -0.64(-1.99%) |
Aug 13, 2021 | 31.61 | 32.30 | 29.36 | 32.15 | 240,088 | +0.41(+1.29%) |
Aug 12, 2021 | 30.24 | 32.00 | 29.88 | 31.74 | 526,641 | +1.25(+4.10%) |
Aug 11, 2021 | 30.30 | 30.72 | 29.20 | 30.49 | 338,152 | +0.33(+1.09%) |
Aug 10, 2021 | 29.36 | 32.33 | 28.01 | 30.16 | 519,561 | +3.39(+12.66%) |
Aug 09, 2021 | 27.41 | 28.32 | 26.66 | 26.77 | 374,199 | -0.17(-0.63%) |
Aug 06, 2021 | 26.85 | 28.29 | 26.25 | 26.94 | 349,151 | +0.19(+0.71%) |
Aug 05, 2021 | 26.70 | 27.29 | 26.06 | 26.75 | 142,887 | +0.05(+0.19%) |
Aug 04, 2021 | 26.94 | 28.14 | 26.32 | 26.70 | 159,410 | -0.47(-1.73%) |
Aug 03, 2021 | 26.75 | 27.23 | 26.11 | 27.17 | 237,327 | +0.53(+1.99%) |
Aug 02, 2021 | 26.39 | 26.96 | 25.94 | 26.64 | 194,317 | +0.48(+1.83%) |
Jul 30, 2021 | 26.14 | 26.86 | 25.66 | 26.16 | 134,165 | -0.06(-0.23%) |
Jul 29, 2021 | 26.72 | 27.18 | 25.84 | 26.22 | 193,092 | -0.15(-0.57%) |
Jul 28, 2021 | 25.90 | 27.07 | 25.71 | 26.37 | 113,937 | +0.69(+2.69%) |
Jul 27, 2021 | 26.51 | 26.51 | 25.09 | 25.68 | 162,503 | -1.04(-3.89%) |
Jul 26, 2021 | 29.52 | 29.76 | 26.32 | 26.72 | 289,704 | -2.71(-9.21%) |
Jul 23, 2021 | 29.68 | 29.68 | 28.56 | 29.43 | 131,263 | +0.06(+0.20%) |
Jul 22, 2021 | 29.63 | 29.99 | 28.78 | 29.37 | 619,969 | -0.18(-0.61%) |
Jul 21, 2021 | 28.90 | 29.55 | 28.24 | 29.55 | 251,802 | +0.81(+2.82%) |
Jul 20, 2021 | 27.67 | 28.97 | 27.56 | 28.74 | 309,407 | +1.05(+3.79%) |
Jul 19, 2021 | 27.52 | 27.97 | 27.36 | 27.69 | 282,497 | -0.36(-1.28%) |
Jul 16, 2021 | 29.55 | 29.55 | 27.79 | 28.05 | 235,706 | -0.96(-3.31%) |
Jul 15, 2021 | 28.98 | 29.69 | 28.13 | 29.01 | 151,362 | -0.21(-0.72%) |
Jul 14, 2021 | 30.05 | 30.31 | 28.21 | 29.22 | 192,822 | -0.66(-2.21%) |
Jul 13, 2021 | 30.10 | 30.39 | 29.28 | 29.88 | 254,922 | -0.34(-1.13%) |
Jul 12, 2021 | 28.96 | 30.31 | 28.71 | 30.22 | 189,985 | +1.14(+3.92%) |
Jul 09, 2021 | 28.20 | 29.25 | 28.20 | 29.08 | 84,270 | +1.09(+3.89%) |
Jul 08, 2021 | 28.18 | 28.34 | 27.47 | 27.99 | 105,178 | -0.65(-2.27%) |
Jul 07, 2021 | 29.28 | 29.45 | 28.15 | 28.64 | 143,808 | -0.34(-1.17%) |
Jul 06, 2021 | 29.80 | 29.93 | 28.54 | 28.98 | 119,970 | -0.78(-2.62%) |
Jul 02, 2021 | 29.38 | 29.91 | 28.26 | 29.76 | 281,751 | +0.35(+1.19%) |
Jul 01, 2021 | 28.44 | 29.44 | 27.90 | 29.41 | 307,470 | +1.18(+4.18%) |
Jun 30, 2021 | 28.99 | 29.23 | 28.21 | 28.23 | 148,981 | -0.86(-2.96%) |
Jun 29, 2021 | 29.36 | 29.89 | 28.47 | 29.09 | 374,884 | -0.20(-0.68%) |
Jun 28, 2021 | 29.48 | 29.91 | 28.87 | 29.29 | 242,533 | -0.29(-0.98%) |
Jun 25, 2021 | 30.06 | 30.54 | 29.11 | 29.58 | 2,386,532 | -0.52(-1.73%) |
Jun 24, 2021 | 30.70 | 30.70 | 29.65 | 30.10 | 185,508 | -0.43(-1.41%) |
Jun 23, 2021 | 31.10 | 31.25 | 30.16 | 30.53 | 161,356 | -0.63(-2.02%) |
Jun 22, 2021 | 32.06 | 32.06 | 30.90 | 31.16 | 212,881 | -0.81(-2.53%) |
Jun 21, 2021 | 31.51 | 32.11 | 31.01 | 31.97 | 319,333 | +0.66(+2.11%) |
Jun 18, 2021 | 31.98 | 32.33 | 30.43 | 31.31 | 429,211 | -0.63(-1.97%) |
Jun 17, 2021 | 31.87 | 32.02 | 30.69 | 31.94 | 227,294 | +0.44(+1.40%) |
Jun 16, 2021 | 31.65 | 31.81 | 30.75 | 31.50 | 184,827 | -0.23(-0.72%) |
Jun 15, 2021 | 32.23 | 32.23 | 30.92 | 31.73 | 196,353 | -0.27(-0.84%) |
Jun 14, 2021 | 32.00 | 32.27 | 30.73 | 32.00 | 225,736 | +0.01(+0.03%) |
Jun 11, 2021 | 32.84 | 32.84 | 31.86 | 31.99 | 171,135 | -0.65(-1.99%) |
Jun 10, 2021 | 32.98 | 33.24 | 32.13 | 32.64 | 189,894 | -0.14(-0.43%) |
Jun 09, 2021 | 33.03 | 33.75 | 32.59 | 32.78 | 210,052 | -0.33(-1.00%) |
Jun 08, 2021 | 33.40 | 33.75 | 32.57 | 33.11 | 164,155 | -0.13(-0.39%) |
Jun 07, 2021 | 33.41 | 33.62 | 32.69 | 33.24 | 383,999 | +0.05(+0.15%) |
Jun 04, 2021 | 33.04 | 34.18 | 32.65 | 33.19 | 149,280 | +0.26(+0.79%) |
Jun 03, 2021 | 32.06 | 33.18 | 31.53 | 32.93 | 174,081 | +0.70(+2.17%) |
Jun 02, 2021 | 33.45 | 33.78 | 31.94 | 32.23 | 182,190 | -1.21(-3.62%) |