Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.79 | 28.26 | 27.25 | 27.57 | 104,637 | -0.41(-1.47%) |
May 27, 2022 | 27.32 | 28.14 | 27.32 | 27.98 | 64,292 | +0.85(+3.13%) |
May 26, 2022 | 26.68 | 27.30 | 26.68 | 27.13 | 110,285 | +0.57(+2.15%) |
May 25, 2022 | 26.10 | 26.80 | 25.93 | 26.56 | 107,803 | +0.39(+1.49%) |
May 24, 2022 | 26.24 | 26.39 | 25.82 | 26.17 | 64,425 | -0.15(-0.57%) |
May 23, 2022 | 26.75 | 26.75 | 25.62 | 26.32 | 128,461 | -0.12(-0.45%) |
May 20, 2022 | 26.41 | 26.53 | 25.72 | 26.44 | 96,050 | +0.36(+1.38%) |
May 19, 2022 | 25.76 | 26.25 | 25.49 | 26.08 | 101,667 | +0.10(+0.38%) |
May 18, 2022 | 26.62 | 26.74 | 25.89 | 25.98 | 115,329 | -0.85(-3.17%) |
May 17, 2022 | 26.86 | 27.03 | 26.63 | 26.83 | 101,013 | +0.31(+1.17%) |
May 16, 2022 | 26.12 | 26.58 | 25.75 | 26.52 | 109,641 | +0.44(+1.69%) |
May 13, 2022 | 26.15 | 26.43 | 25.80 | 26.08 | 65,884 | +0.28(+1.09%) |
May 12, 2022 | 25.71 | 26.06 | 25.31 | 25.80 | 104,240 | +0.03(+0.12%) |
May 11, 2022 | 26.38 | 26.92 | 25.75 | 25.77 | 67,899 | -0.70(-2.64%) |
May 10, 2022 | 26.09 | 27.09 | 25.79 | 26.47 | 98,632 | +0.80(+3.12%) |
May 09, 2022 | 26.60 | 26.71 | 25.58 | 25.67 | 143,576 | -1.18(-4.39%) |
May 06, 2022 | 27.11 | 27.18 | 26.20 | 26.85 | 106,509 | -0.50(-1.83%) |
May 05, 2022 | 28.12 | 28.12 | 26.27 | 27.35 | 145,375 | -0.75(-2.67%) |
May 04, 2022 | 27.07 | 28.19 | 26.46 | 28.10 | 201,756 | +1.23(+4.58%) |
May 03, 2022 | 26.82 | 26.99 | 26.43 | 26.87 | 144,984 | +0.05(+0.19%) |
May 02, 2022 | 27.40 | 27.63 | 26.43 | 26.82 | 100,008 | -0.48(-1.76%) |
Apr 29, 2022 | 27.99 | 28.17 | 27.24 | 27.30 | 63,856 | -0.83(-2.95%) |
Apr 28, 2022 | 28.04 | 28.18 | 27.64 | 28.13 | 103,596 | +0.39(+1.41%) |
Apr 27, 2022 | 27.66 | 28.14 | 27.56 | 27.74 | 113,780 | +0.21(+0.76%) |
Apr 26, 2022 | 27.92 | 28.08 | 27.47 | 27.53 | 50,965 | -0.70(-2.48%) |
Apr 25, 2022 | 28.63 | 29.24 | 27.95 | 28.23 | 50,651 | -0.44(-1.53%) |
Apr 22, 2022 | 29.34 | 29.34 | 28.66 | 28.67 | 59,069 | -0.81(-2.75%) |
Apr 21, 2022 | 30.14 | 30.39 | 29.43 | 29.48 | 67,256 | +0.00(+0.00%) |
Apr 20, 2022 | 29.50 | 29.79 | 29.36 | 29.48 | 127,224 | +0.20(+0.68%) |
Apr 19, 2022 | 28.38 | 29.45 | 28.26 | 29.28 | 113,295 | +0.92(+3.24%) |
Apr 18, 2022 | 28.70 | 28.91 | 28.09 | 28.36 | 69,153 | -0.34(-1.18%) |
Apr 14, 2022 | 28.56 | 28.97 | 28.44 | 28.70 | 158,448 | +0.24(+0.84%) |
Apr 13, 2022 | 28.40 | 28.76 | 28.13 | 28.46 | 142,805 | +0.09(+0.32%) |
Apr 12, 2022 | 28.63 | 29.69 | 28.29 | 28.37 | 54,775 | +0.00(+0.00%) |
Apr 11, 2022 | 28.91 | 29.63 | 28.32 | 28.37 | 214,367 | -0.48(-1.66%) |
Apr 08, 2022 | 28.81 | 29.66 | 28.79 | 28.85 | 73,622 | +0.12(+0.42%) |
Apr 07, 2022 | 28.34 | 28.97 | 28.22 | 28.73 | 297,407 | +0.45(+1.59%) |
Apr 06, 2022 | 28.86 | 29.42 | 28.20 | 28.28 | 53,038 | -0.66(-2.28%) |
Apr 05, 2022 | 29.35 | 29.46 | 28.76 | 28.94 | 62,937 | -0.33(-1.13%) |
Apr 04, 2022 | 29.80 | 30.57 | 29.19 | 29.27 | 56,679 | -0.50(-1.68%) |
Apr 01, 2022 | 29.72 | 30.01 | 29.54 | 29.77 | 48,439 | +0.16(+0.54%) |
Mar 31, 2022 | 30.00 | 30.25 | 29.48 | 29.61 | 45,936 | -0.39(-1.30%) |
Mar 30, 2022 | 30.10 | 30.35 | 29.87 | 30.00 | 86,402 | +0.00(+0.00%) |
Mar 29, 2022 | 29.26 | 30.17 | 29.26 | 30.00 | 49,649 | +1.02(+3.52%) |
Mar 28, 2022 | 29.20 | 29.20 | 28.60 | 28.98 | 64,558 | -0.33(-1.13%) |
Mar 25, 2022 | 29.04 | 29.68 | 28.98 | 29.31 | 70,105 | +0.45(+1.56%) |
Mar 24, 2022 | 28.69 | 29.06 | 28.50 | 28.86 | 80,200 | +0.25(+0.87%) |
Mar 23, 2022 | 29.02 | 29.05 | 28.55 | 28.61 | 46,392 | -0.59(-2.02%) |
Mar 22, 2022 | 29.54 | 29.78 | 29.09 | 29.20 | 47,505 | -0.15(-0.51%) |
Mar 21, 2022 | 29.65 | 29.96 | 29.25 | 29.35 | 75,572 | -0.07(-0.24%) |
Mar 18, 2022 | 28.99 | 29.69 | 28.69 | 29.42 | 230,036 | +0.33(+1.13%) |
Mar 17, 2022 | 28.92 | 29.33 | 28.90 | 29.09 | 55,584 | +0.24(+0.83%) |
Mar 16, 2022 | 28.57 | 29.14 | 28.45 | 28.85 | 47,523 | +0.47(+1.66%) |
Mar 15, 2022 | 27.54 | 28.50 | 27.54 | 28.38 | 72,757 | +0.78(+2.83%) |
Mar 14, 2022 | 27.91 | 28.07 | 27.38 | 27.60 | 49,624 | -0.14(-0.50%) |
Mar 11, 2022 | 28.05 | 28.43 | 27.74 | 27.74 | 53,614 | -0.06(-0.22%) |
Mar 10, 2022 | 27.72 | 27.96 | 27.09 | 27.80 | 67,690 | -0.15(-0.54%) |
Mar 09, 2022 | 28.22 | 28.60 | 27.61 | 27.95 | 68,156 | +0.15(+0.54%) |
Mar 08, 2022 | 27.83 | 28.36 | 27.58 | 27.80 | 67,337 | +0.27(+0.98%) |
Mar 07, 2022 | 28.93 | 28.93 | 27.13 | 27.53 | 136,588 | -1.40(-4.84%) |
Mar 04, 2022 | 29.43 | 29.43 | 28.77 | 28.93 | 56,898 | -0.85(-2.85%) |
Mar 03, 2022 | 29.90 | 31.19 | 29.43 | 29.78 | 73,406 | +0.13(+0.44%) |
Mar 02, 2022 | 27.98 | 29.86 | 27.98 | 29.65 | 70,502 | +1.87(+6.73%) |
Mar 01, 2022 | 28.08 | 28.08 | 27.51 | 27.78 | 51,571 | -0.26(-0.93%) |
Feb 28, 2022 | 27.52 | 28.12 | 27.52 | 28.04 | 43,227 | +0.39(+1.41%) |
Feb 25, 2022 | 26.95 | 28.11 | 27.31 | 27.65 | 63,386 | +0.72(+2.67%) |
Feb 24, 2022 | 26.38 | 27.01 | 26.01 | 26.93 | 28,757 | -0.03(-0.11%) |
Feb 23, 2022 | 27.51 | 27.78 | 26.85 | 26.96 | 22,826 | -0.42(-1.53%) |
Feb 22, 2022 | 27.80 | 28.01 | 27.31 | 27.38 | 26,302 | -0.57(-2.04%) |
Feb 18, 2022 | 27.95 | 0 | -0.47(-1.65%) | |||
Feb 17, 2022 | 28.13 | 28.72 | 27.99 | 28.42 | 33,268 | +0.00(+0.00%) |
Feb 16, 2022 | 28.31 | 28.42 | 28.12 | 28.42 | 35,411 | +0.11(+0.39%) |
Feb 15, 2022 | 28.38 | 28.55 | 28.13 | 28.31 | 21,788 | +0.22(+0.78%) |
Feb 14, 2022 | 28.03 | 28.24 | 27.84 | 28.09 | 31,713 | -0.02(-0.07%) |
Feb 11, 2022 | 28.48 | 28.58 | 28.00 | 28.11 | 27,334 | -0.28(-0.99%) |
Feb 10, 2022 | 28.45 | 28.91 | 27.95 | 28.39 | 63,237 | -0.26(-0.91%) |
Feb 09, 2022 | 28.83 | 29.07 | 28.57 | 28.65 | 45,203 | +0.17(+0.60%) |
Feb 08, 2022 | 27.66 | 28.85 | 27.42 | 28.48 | 39,909 | +0.48(+1.71%) |
Feb 07, 2022 | 27.50 | 28.18 | 27.39 | 28.00 | 58,065 | +0.53(+1.93%) |
Feb 04, 2022 | 27.74 | 28.09 | 27.23 | 27.47 | 31,890 | -0.34(-1.22%) |
Feb 03, 2022 | 28.22 | 27.68 | 27.81 | 35,505 | -0.64(-2.25%) | |
Feb 02, 2022 | 28.90 | 28.91 | 28.30 | 28.45 | 55,382 | -0.39(-1.35%) |
Feb 01, 2022 | 28.61 | 28.89 | 28.38 | 28.84 | 54,292 | +0.23(+0.80%) |
Jan 31, 2022 | 27.56 | 28.62 | 28.61 | 70,560 | +0.94(+3.40%) | |
Jan 28, 2022 | 27.47 | 29.72 | 26.98 | 27.67 | 39,246 | +0.20(+0.73%) |
Jan 27, 2022 | 27.97 | 28.20 | 27.39 | 27.47 | 61,242 | -0.36(-1.29%) |
Jan 26, 2022 | 29.07 | 29.57 | 27.67 | 27.83 | 39,931 | -0.96(-3.33%) |
Jan 25, 2022 | 29.18 | 29.21 | 28.15 | 28.79 | 80,173 | -0.59(-2.01%) |
Jan 24, 2022 | 29.22 | 29.75 | 28.64 | 29.38 | 96,643 | -0.17(-0.58%) |
Jan 21, 2022 | 30.13 | 30.32 | 29.54 | 29.55 | 135,087 | -0.86(-2.83%) |
Jan 20, 2022 | 30.52 | 31.43 | 30.40 | 30.41 | 64,962 | +0.03(+0.10%) |
Jan 19, 2022 | 30.54 | 30.82 | 30.30 | 30.38 | 66,453 | +0.30(+1.00%) |
Jan 18, 2022 | 30.88 | 30.90 | 29.84 | 30.08 | 67,297 | -1.16(-3.71%) |
Jan 14, 2022 | 31.24 | 0 | -0.31(-0.98%) | |||
Jan 13, 2022 | 31.39 | 31.80 | 31.31 | 31.55 | 31,141 | +0.29(+0.93%) |
Jan 12, 2022 | 31.53 | 31.67 | 31.16 | 31.26 | 52,761 | -0.05(-0.16%) |
Jan 11, 2022 | 31.21 | 31.44 | 30.64 | 31.31 | 43,461 | -0.01(-0.03%) |
Jan 10, 2022 | 31.38 | 31.38 | 30.90 | 31.32 | 29,868 | -0.22(-0.70%) |
Jan 07, 2022 | 32.24 | 32.43 | 31.54 | 31.54 | 29,557 | -0.71(-2.20%) |
Jan 06, 2022 | 32.03 | 32.44 | 31.82 | 32.25 | 34,266 | +0.22(+0.69%) |
Jan 05, 2022 | 32.61 | 32.97 | 31.95 | 32.03 | 35,211 | -0.60(-1.84%) |
Jan 04, 2022 | 32.29 | 33.03 | 31.98 | 32.63 | 56,208 | +0.57(+1.78%) |
Jan 03, 2022 | 32.13 | 32.77 | 31.96 | 32.06 | 49,426 | +0.04(+0.12%) |
Dec 31, 2021 | 31.58 | 32.24 | 31.56 | 32.02 | 34,018 | +0.38(+1.20%) |
Dec 30, 2021 | 32.10 | 32.28 | 31.50 | 31.64 | 51,610 | -0.35(-1.09%) |
Dec 29, 2021 | 31.79 | 32.06 | 31.50 | 31.99 | 36,852 | +0.20(+0.63%) |
Dec 28, 2021 | 32.24 | 32.72 | 31.63 | 31.79 | 47,597 | -0.22(-0.69%) |
Dec 27, 2021 | 31.40 | 32.14 | 31.01 | 32.01 | 53,176 | +0.72(+2.30%) |
Dec 23, 2021 | 31.20 | 31.38 | 30.95 | 31.29 | 36,879 | +0.33(+1.07%) |
Dec 22, 2021 | 30.95 | 31.04 | 30.40 | 30.96 | 30,309 | -0.04(-0.13%) |
Dec 21, 2021 | 30.32 | 31.18 | 30.12 | 31.00 | 58,953 | +1.08(+3.61%) |
Dec 20, 2021 | 30.28 | 30.28 | 29.12 | 29.92 | 79,256 | -0.83(-2.70%) |
Dec 17, 2021 | 31.56 | 31.75 | 30.51 | 30.75 | 121,764 | -0.80(-2.54%) |
Dec 16, 2021 | 32.26 | 32.31 | 31.43 | 31.55 | 50,710 | +0.06(+0.19%) |
Dec 15, 2021 | 31.71 | 31.90 | 30.84 | 31.49 | 93,756 | -0.06(-0.19%) |
Dec 14, 2021 | 31.46 | 32.07 | 31.02 | 31.55 | 88,134 | +0.10(+0.32%) |
Dec 13, 2021 | 32.35 | 32.35 | 31.43 | 31.45 | 76,793 | -0.90(-2.78%) |
Dec 10, 2021 | 32.81 | 32.98 | 32.22 | 32.35 | 39,653 | -0.24(-0.74%) |
Dec 09, 2021 | 33.14 | 33.38 | 32.59 | 32.59 | 47,293 | -0.81(-2.43%) |
Dec 08, 2021 | 33.74 | 34.50 | 33.36 | 33.40 | 34,468 | -0.28(-0.83%) |
Dec 07, 2021 | 33.36 | 34.10 | 33.36 | 33.68 | 79,575 | +0.67(+2.03%) |
Dec 06, 2021 | 32.75 | 33.10 | 32.56 | 33.01 | 55,371 | +0.53(+1.63%) |
Dec 03, 2021 | 33.20 | 33.20 | 32.30 | 32.48 | 38,457 | -0.68(-2.05%) |
Dec 02, 2021 | 32.37 | 33.43 | 32.15 | 33.16 | 57,917 | +0.92(+2.85%) |
Dec 01, 2021 | 33.05 | 33.64 | 32.19 | 32.24 | 95,902 | +0.15(+0.47%) |
Nov 30, 2021 | 33.02 | 33.02 | 32.07 | 32.09 | 59,228 | -1.23(-3.69%) |
Nov 29, 2021 | 33.98 | 34.37 | 33.13 | 33.32 | 55,823 | -0.19(-0.57%) |
Nov 26, 2021 | 33.42 | 33.77 | 32.11 | 33.51 | 101,191 | -0.91(-2.64%) |
Nov 24, 2021 | 34.95 | 34.95 | 33.42 | 34.42 | 37,953 | +0.02(+0.06%) |
Nov 23, 2021 | 34.16 | 34.58 | 33.86 | 34.40 | 57,597 | +0.27(+0.79%) |
Nov 22, 2021 | 33.81 | 34.68 | 33.63 | 34.13 | 114,260 | +0.50(+1.49%) |
Nov 19, 2021 | 33.73 | 34.03 | 33.24 | 33.63 | 50,593 | -0.38(-1.12%) |
Nov 18, 2021 | 34.31 | 34.17 | 33.95 | 34.01 | 56,487 | -0.12(-0.35%) |
Nov 17, 2021 | 34.39 | 34.67 | 33.74 | 34.13 | 90,315 | -0.45(-1.30%) |
Nov 16, 2021 | 34.41 | 35.17 | 34.01 | 34.58 | 94,434 | +0.25(+0.73%) |
Nov 15, 2021 | 34.50 | 34.60 | 34.10 | 34.33 | 75,494 | -0.15(-0.44%) |
Nov 12, 2021 | 35.16 | 35.16 | 34.32 | 34.48 | 54,932 | -0.50(-1.43%) |
Nov 11, 2021 | 35.15 | 35.23 | 34.87 | 34.98 | 119,551 | -0.08(-0.23%) |
Nov 10, 2021 | 35.05 | 35.06 | 52,641 | +0.09(+0.26%) | ||
Nov 09, 2021 | 35.23 | 35.37 | 34.42 | 34.97 | 69,164 | -0.21(-0.60%) |
Nov 08, 2021 | 35.51 | 36.15 | 35.14 | 35.18 | 66,834 | -0.12(-0.34%) |
Nov 05, 2021 | 35.28 | 35.95 | 35.22 | 35.30 | 87,991 | +0.32(+0.91%) |
Nov 04, 2021 | 35.64 | 35.64 | 34.59 | 34.98 | 47,363 | -0.37(-1.05%) |
Nov 03, 2021 | 35.43 | 35.80 | 35.10 | 35.35 | 67,864 | -0.02(-0.06%) |
Nov 02, 2021 | 35.61 | 35.94 | 34.90 | 35.37 | 89,686 | -0.08(-0.23%) |
Nov 01, 2021 | 35.08 | 36.29 | 34.67 | 35.45 | 139,226 | +0.78(+2.25%) |
Oct 29, 2021 | 34.11 | 34.81 | 34.01 | 34.67 | 64,986 | +0.57(+1.67%) |
Oct 28, 2021 | 33.56 | 34.42 | 33.56 | 34.10 | 75,797 | +0.77(+2.31%) |
Oct 27, 2021 | 33.70 | 34.10 | 33.20 | 33.33 | 79,541 | -0.26(-0.77%) |
Oct 26, 2021 | 34.15 | 33.59 | 98,467 | -0.36(-1.06%) | ||
Oct 25, 2021 | 33.60 | 34.09 | 32.90 | 33.95 | 82,400 | +0.75(+2.26%) |
Oct 22, 2021 | 33.50 | 35.09 | 32.89 | 33.20 | 108,559 | +0.60(+1.84%) |
Oct 21, 2021 | 30.64 | 34.00 | 30.64 | 32.60 | 94,932 | +2.24(+7.38%) |
Oct 20, 2021 | 30.61 | 30.75 | 30.00 | 30.36 | 42,932 | -0.21(-0.69%) |
Oct 19, 2021 | 31.77 | 32.01 | 30.33 | 30.57 | 37,827 | -1.14(-3.60%) |
Oct 18, 2021 | 30.52 | 32.01 | 30.52 | 31.71 | 48,450 | +0.88(+2.85%) |
Oct 15, 2021 | 29.97 | 31.38 | 29.56 | 30.83 | 207,033 | +1.33(+4.51%) |
Oct 14, 2021 | 29.48 | 29.66 | 29.27 | 29.50 | 163,405 | +0.43(+1.48%) |
Oct 13, 2021 | 29.50 | 29.51 | 28.88 | 29.07 | 66,177 | -0.43(-1.46%) |
Oct 12, 2021 | 29.50 | 29.64 | 29.22 | 29.50 | 57,638 | +0.06(+0.20%) |
Oct 11, 2021 | 29.49 | 29.97 | 28.92 | 29.44 | 33,751 | -0.06(-0.20%) |
Oct 08, 2021 | 29.50 | 29.59 | 29.20 | 29.50 | 39,703 | +0.00(+0.00%) |
Oct 07, 2021 | 29.30 | 29.55 | 29.20 | 29.50 | 33,969 | +0.40(+1.37%) |
Oct 06, 2021 | 28.96 | 29.73 | 28.86 | 29.10 | 28,973 | -0.24(-0.82%) |
Oct 05, 2021 | 29.05 | 29.41 | 29.01 | 29.34 | 28,279 | +0.26(+0.89%) |
Oct 04, 2021 | 29.39 | 29.77 | 28.99 | 29.08 | 40,684 | -0.47(-1.59%) |
Oct 01, 2021 | 29.25 | 29.77 | 29.07 | 29.55 | 35,656 | +0.57(+1.97%) |
Sep 30, 2021 | 30.12 | 30.12 | 28.96 | 28.98 | 51,646 | -0.99(-3.30%) |
Sep 29, 2021 | 29.68 | 29.97 | 29.45 | 29.97 | 26,365 | +0.47(+1.59%) |
Sep 28, 2021 | 30.00 | 30.26 | 29.30 | 29.50 | 31,429 | -0.50(-1.67%) |
Sep 27, 2021 | 29.27 | 30.16 | 29.25 | 30.00 | 38,905 | +0.83(+2.85%) |
Sep 24, 2021 | 28.48 | 29.28 | 28.48 | 29.17 | 30,705 | +0.57(+1.99%) |
Sep 23, 2021 | 28.26 | 28.77 | 28.24 | 28.60 | 31,323 | +0.56(+2.00%) |
Sep 22, 2021 | 27.67 | 28.30 | 27.62 | 28.04 | 19,778 | +0.66(+2.41%) |
Sep 21, 2021 | 27.50 | 27.74 | 27.18 | 27.38 | 15,573 | +0.19(+0.70%) |
Sep 20, 2021 | 27.22 | 27.51 | 26.78 | 27.19 | 21,976 | -0.75(-2.68%) |
Sep 17, 2021 | 28.48 | 28.66 | 27.52 | 27.94 | 74,138 | -0.43(-1.52%) |
Sep 16, 2021 | 28.85 | 29.02 | 27.98 | 28.37 | 28,873 | -0.42(-1.46%) |
Sep 15, 2021 | 28.06 | 29.02 | 28.00 | 28.79 | 35,459 | +0.71(+2.53%) |
Sep 14, 2021 | 28.54 | 28.54 | 27.94 | 28.08 | 28,357 | -0.33(-1.16%) |
Sep 13, 2021 | 28.07 | 28.43 | 27.82 | 28.41 | 28,401 | +0.66(+2.38%) |
Sep 10, 2021 | 28.46 | 28.63 | 27.72 | 27.75 | 29,084 | -0.50(-1.77%) |
Sep 09, 2021 | 28.66 | 28.84 | 28.23 | 28.25 | 34,774 | -0.60(-2.08%) |
Sep 08, 2021 | 28.93 | 29.22 | 28.64 | 28.85 | 44,715 | -0.16(-0.55%) |
Sep 07, 2021 | 29.57 | 29.57 | 28.80 | 29.01 | 44,368 | -0.36(-1.23%) |
Sep 03, 2021 | 29.61 | 29.61 | 29.27 | 29.37 | 21,855 | -0.34(-1.14%) |
Sep 02, 2021 | 29.75 | 30.03 | 29.26 | 29.71 | 40,145 | +0.09(+0.30%) |
Sep 01, 2021 | 29.54 | 29.86 | 28.96 | 29.62 | 29,214 | +0.08(+0.27%) |
Aug 31, 2021 | 28.82 | 29.72 | 28.74 | 29.54 | 30,365 | +0.67(+2.32%) |
Aug 30, 2021 | 29.22 | 29.22 | 28.43 | 28.87 | 29,691 | -0.35(-1.20%) |
Aug 27, 2021 | 28.48 | 29.37 | 28.48 | 29.22 | 19,813 | +0.89(+3.14%) |
Aug 26, 2021 | 28.54 | 28.87 | 28.16 | 28.33 | 26,156 | -0.11(-0.39%) |
Aug 25, 2021 | 28.60 | 28.96 | 28.21 | 28.44 | 21,028 | -0.16(-0.56%) |
Aug 24, 2021 | 28.80 | 28.94 | 28.32 | 28.60 | 31,161 | -0.04(-0.14%) |
Aug 23, 2021 | 28.54 | 29.10 | 28.28 | 28.64 | 29,639 | +0.20(+0.70%) |
Aug 20, 2021 | 28.35 | 28.55 | 27.64 | 28.44 | 35,013 | +0.03(+0.11%) |
Aug 19, 2021 | 28.17 | 28.49 | 27.97 | 28.41 | 36,926 | +0.05(+0.18%) |
Aug 18, 2021 | 28.05 | 28.70 | 28.00 | 28.36 | 49,588 | +0.15(+0.53%) |
Aug 17, 2021 | 28.27 | 28.50 | 27.62 | 28.21 | 19,868 | -0.35(-1.23%) |
Aug 16, 2021 | 28.37 | 29.08 | 28.37 | 28.56 | 31,793 | -0.11(-0.38%) |
Aug 13, 2021 | 29.46 | 29.46 | 28.50 | 28.67 | 34,336 | -0.79(-2.68%) |
Aug 12, 2021 | 30.18 | 30.18 | 29.10 | 29.46 | 26,888 | -0.58(-1.93%) |
Aug 11, 2021 | 30.00 | 30.04 | 29.09 | 30.04 | 17,611 | +0.06(+0.20%) |
Aug 10, 2021 | 28.94 | 30.13 | 28.94 | 29.98 | 49,808 | +1.08(+3.74%) |
Aug 09, 2021 | 28.60 | 29.45 | 28.40 | 28.90 | 66,132 | +0.32(+1.12%) |
Aug 06, 2021 | 28.87 | 28.91 | 28.30 | 28.58 | 27,739 | +0.02(+0.07%) |
Aug 05, 2021 | 28.24 | 28.68 | 28.00 | 28.56 | 28,627 | +0.44(+1.56%) |
Aug 04, 2021 | 28.79 | 28.98 | 27.57 | 28.12 | 59,124 | -0.81(-2.80%) |
Aug 03, 2021 | 29.00 | 30.00 | 28.86 | 28.93 | 121,001 | +0.07(+0.24%) |
Aug 02, 2021 | 28.18 | 29.01 | 28.18 | 28.86 | 63,459 | +0.68(+2.41%) |
Jul 30, 2021 | 27.94 | 28.25 | 27.45 | 28.18 | 70,121 | +0.30(+1.08%) |
Jul 29, 2021 | 29.45 | 29.87 | 27.48 | 27.88 | 59,215 | -0.12(-0.43%) |
Jul 28, 2021 | 27.55 | 28.63 | 27.45 | 28.00 | 36,784 | +0.60(+2.19%) |
Jul 27, 2021 | 27.36 | 27.60 | 27.10 | 27.40 | 19,528 | -0.06(-0.22%) |
Jul 26, 2021 | 27.41 | 27.61 | 27.13 | 27.46 | 40,260 | +0.18(+0.66%) |
Jul 23, 2021 | 27.51 | 29.01 | 27.11 | 27.28 | 18,754 | -0.07(-0.26%) |
Jul 22, 2021 | 28.32 | 28.32 | 27.19 | 27.35 | 23,749 | -1.10(-3.87%) |
Jul 21, 2021 | 28.40 | 28.80 | 28.11 | 28.45 | 46,014 | +0.34(+1.21%) |
Jul 20, 2021 | 27.20 | 28.42 | 27.20 | 28.11 | 72,969 | +1.06(+3.92%) |
Jul 19, 2021 | 27.47 | 27.47 | 26.15 | 27.05 | 44,511 | -0.61(-2.21%) |
Jul 16, 2021 | 28.12 | 28.33 | 27.57 | 27.66 | 101,306 | -0.15(-0.54%) |
Jul 15, 2021 | 28.08 | 28.29 | 27.45 | 27.81 | 64,125 | -0.44(-1.56%) |
Jul 14, 2021 | 28.79 | 28.98 | 27.96 | 28.25 | 57,502 | -0.27(-0.95%) |
Jul 13, 2021 | 28.99 | 29.18 | 28.34 | 28.52 | 80,143 | -0.55(-1.89%) |
Jul 12, 2021 | 28.99 | 29.29 | 28.62 | 29.07 | 47,639 | -0.08(-0.27%) |
Jul 09, 2021 | 28.95 | 29.30 | 28.61 | 29.15 | 45,407 | +0.62(+2.17%) |
Jul 08, 2021 | 28.57 | 29.11 | 28.29 | 28.53 | 27,588 | -0.75(-2.56%) |
Jul 07, 2021 | 29.27 | 29.61 | 28.76 | 29.28 | 38,038 | -0.02(-0.07%) |
Jul 06, 2021 | 29.77 | 29.77 | 28.64 | 29.30 | 45,032 | -0.42(-1.41%) |
Jul 02, 2021 | 30.12 | 30.29 | 29.52 | 29.72 | 36,546 | -0.38(-1.26%) |
Jul 01, 2021 | 29.87 | 30.32 | 29.57 | 30.10 | 52,321 | +0.42(+1.42%) |
Jun 30, 2021 | 29.65 | 30.05 | 29.48 | 29.68 | 42,498 | -0.19(-0.64%) |
Jun 29, 2021 | 30.30 | 30.51 | 29.53 | 29.87 | 49,268 | -0.20(-0.67%) |
Jun 28, 2021 | 29.31 | 30.38 | 29.09 | 30.07 | 83,453 | +0.86(+2.94%) |
Jun 25, 2021 | 28.83 | 29.68 | 28.56 | 29.21 | 391,453 | +0.33(+1.14%) |
Jun 24, 2021 | 28.69 | 29.19 | 28.17 | 28.88 | 83,768 | +0.42(+1.48%) |
Jun 23, 2021 | 28.68 | 28.68 | 28.21 | 28.46 | 61,974 | -0.04(-0.14%) |
Jun 22, 2021 | 28.86 | 28.98 | 28.03 | 28.50 | 49,811 | -0.34(-1.18%) |
Jun 21, 2021 | 28.30 | 28.91 | 28.10 | 28.84 | 57,982 | +0.76(+2.71%) |
Jun 18, 2021 | 29.03 | 29.45 | 27.75 | 28.08 | 104,151 | -1.44(-4.88%) |
Jun 17, 2021 | 29.93 | 30.11 | 29.25 | 29.52 | 63,671 | -0.39(-1.30%) |
Jun 16, 2021 | 30.19 | 30.21 | 29.86 | 29.91 | 59,936 | -0.45(-1.48%) |
Jun 15, 2021 | 29.62 | 30.39 | 29.52 | 30.36 | 41,681 | +0.64(+2.15%) |
Jun 14, 2021 | 29.95 | 30.10 | 29.32 | 29.72 | 50,563 | -0.23(-0.77%) |
Jun 11, 2021 | 30.10 | 30.23 | 29.73 | 29.95 | 41,198 | -0.04(-0.13%) |
Jun 10, 2021 | 30.40 | 30.54 | 29.86 | 29.99 | 40,752 | -0.24(-0.79%) |
Jun 09, 2021 | 30.23 | 30.27 | 29.83 | 30.23 | 50,937 | +0.10(+0.33%) |
Jun 08, 2021 | 30.25 | 30.48 | 29.91 | 30.13 | 53,170 | -0.09(-0.30%) |
Jun 07, 2021 | 29.96 | 30.50 | 29.64 | 30.22 | 54,913 | +0.19(+0.63%) |
Jun 04, 2021 | 30.30 | 30.38 | 29.79 | 30.03 | 36,681 | -0.02(-0.07%) |
Jun 03, 2021 | 29.98 | 30.34 | 29.61 | 30.05 | 111,788 | -0.25(-0.83%) |
Jun 02, 2021 | 30.93 | 30.93 | 30.00 | 30.30 | 50,700 | -0.42(-1.37%) |