Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.93 | 24.97 | 23.72 | 24.65 | 638,671 | -0.25(-1.00%) |
May 27, 2022 | 24.44 | 25.02 | 24.44 | 24.90 | 409,456 | +0.86(+3.58%) |
May 26, 2022 | 23.12 | 24.48 | 22.97 | 24.04 | 398,689 | +0.84(+3.62%) |
May 25, 2022 | 22.52 | 23.59 | 22.52 | 23.20 | 262,337 | +0.42(+1.84%) |
May 24, 2022 | 23.03 | 23.25 | 22.36 | 22.78 | 400,970 | -0.51(-2.19%) |
May 23, 2022 | 23.40 | 23.45 | 22.83 | 23.29 | 375,982 | -0.01(-0.04%) |
May 20, 2022 | 23.80 | 24.00 | 22.40 | 23.30 | 420,332 | -0.05(-0.21%) |
May 19, 2022 | 23.07 | 23.83 | 23.07 | 23.35 | 432,139 | +0.20(+0.86%) |
May 18, 2022 | 23.40 | 24.14 | 22.82 | 23.15 | 468,188 | -0.67(-2.81%) |
May 17, 2022 | 23.22 | 24.09 | 23.09 | 23.82 | 382,507 | +1.17(+5.17%) |
May 16, 2022 | 22.81 | 23.05 | 22.58 | 22.65 | 310,570 | -0.38(-1.65%) |
May 13, 2022 | 22.12 | 23.35 | 22.12 | 23.03 | 692,940 | +1.35(+6.23%) |
May 12, 2022 | 21.50 | 21.83 | 21.06 | 21.68 | 578,604 | +0.09(+0.42%) |
May 11, 2022 | 22.15 | 22.69 | 21.54 | 21.59 | 489,324 | -0.64(-2.88%) |
May 10, 2022 | 22.37 | 22.66 | 21.82 | 22.23 | 520,976 | +0.33(+1.51%) |
May 09, 2022 | 22.82 | 23.01 | 21.71 | 21.90 | 482,260 | -1.36(-5.85%) |
May 06, 2022 | 23.63 | 23.75 | 22.57 | 23.26 | 585,697 | -0.54(-2.27%) |
May 05, 2022 | 23.39 | 24.00 | 23.24 | 23.80 | 505,888 | -0.08(-0.34%) |
May 04, 2022 | 23.10 | 24.04 | 22.79 | 23.88 | 545,811 | +0.92(+4.01%) |
May 03, 2022 | 22.90 | 23.18 | 22.62 | 22.96 | 520,325 | +0.01(+0.04%) |
May 02, 2022 | 22.62 | 23.06 | 22.12 | 22.95 | 445,038 | +0.29(+1.28%) |
Apr 29, 2022 | 23.05 | 23.70 | 22.55 | 22.66 | 682,854 | -0.49(-2.12%) |
Apr 28, 2022 | 22.95 | 23.59 | 22.47 | 23.15 | 1,011,759 | +0.78(+3.49%) |
Apr 27, 2022 | 22.41 | 23.16 | 22.10 | 22.37 | 878,784 | -0.32(-1.41%) |
Apr 26, 2022 | 23.09 | 23.30 | 22.43 | 22.69 | 563,600 | -0.74(-3.16%) |
Apr 25, 2022 | 23.43 | 23.72 | 23.09 | 23.43 | 617,644 | -0.33(-1.39%) |
Apr 22, 2022 | 24.13 | 24.57 | 23.70 | 23.76 | 761,056 | -0.49(-2.02%) |
Apr 21, 2022 | 24.82 | 25.05 | 24.01 | 24.25 | 710,104 | -0.21(-0.86%) |
Apr 20, 2022 | 24.91 | 25.00 | 24.29 | 24.46 | 543,059 | -0.05(-0.20%) |
Apr 19, 2022 | 24.07 | 24.92 | 24.07 | 24.51 | 614,242 | +0.37(+1.53%) |
Apr 18, 2022 | 23.31 | 24.36 | 23.06 | 24.14 | 836,484 | +0.69(+2.94%) |
Apr 14, 2022 | 23.82 | 24.02 | 23.34 | 23.45 | 580,900 | -0.13(-0.55%) |
Apr 13, 2022 | 22.70 | 23.79 | 22.48 | 23.58 | 694,966 | +0.88(+3.88%) |
Apr 12, 2022 | 23.04 | 23.35 | 22.70 | 22.70 | 551,531 | +0.03(+0.13%) |
Apr 11, 2022 | 22.46 | 23.15 | 22.29 | 22.67 | 875,004 | +0.07(+0.31%) |
Apr 08, 2022 | 23.68 | 23.77 | 22.52 | 22.60 | 1,058,070 | -1.21(-5.08%) |
Apr 07, 2022 | 24.50 | 25.17 | 23.36 | 23.81 | 961,779 | -0.43(-1.77%) |
Apr 06, 2022 | 23.29 | 24.84 | 23.00 | 24.24 | 1,805,102 | +1.07(+4.62%) |
Apr 05, 2022 | 24.35 | 24.50 | 23.09 | 23.17 | 1,746,434 | -1.30(-5.31%) |
Apr 04, 2022 | 24.68 | 25.11 | 24.34 | 24.47 | 1,358,568 | -0.18(-0.73%) |
Apr 01, 2022 | 25.83 | 26.16 | 24.56 | 24.65 | 1,028,582 | -1.18(-4.57%) |
Mar 31, 2022 | 26.24 | 26.61 | 25.80 | 25.83 | 820,463 | -0.41(-1.56%) |
Mar 30, 2022 | 26.76 | 27.25 | 26.18 | 26.24 | 556,667 | -0.58(-2.16%) |
Mar 29, 2022 | 26.67 | 27.15 | 26.22 | 26.82 | 495,916 | +0.69(+2.64%) |
Mar 28, 2022 | 26.10 | 26.44 | 25.41 | 26.13 | 503,985 | -0.18(-0.68%) |
Mar 25, 2022 | 26.72 | 26.73 | 25.90 | 26.31 | 361,821 | -0.23(-0.87%) |
Mar 24, 2022 | 26.06 | 26.56 | 25.64 | 26.54 | 436,520 | +0.68(+2.63%) |
Mar 23, 2022 | 26.23 | 26.84 | 25.75 | 25.86 | 355,158 | -0.46(-1.75%) |
Mar 22, 2022 | 26.34 | 26.66 | 25.98 | 26.32 | 351,845 | +0.08(+0.30%) |
Mar 21, 2022 | 26.10 | 26.52 | 25.76 | 26.24 | 565,632 | +0.24(+0.92%) |
Mar 18, 2022 | 25.46 | 26.49 | 25.32 | 26.00 | 2,452,681 | +0.23(+0.89%) |
Mar 17, 2022 | 25.71 | 25.94 | 25.38 | 25.77 | 557,153 | +0.03(+0.12%) |
Mar 16, 2022 | 25.57 | 26.32 | 25.02 | 25.74 | 735,905 | +0.55(+2.18%) |
Mar 15, 2022 | 24.71 | 25.37 | 24.67 | 25.19 | 534,967 | +0.46(+1.86%) |
Mar 14, 2022 | 25.08 | 25.10 | 24.07 | 24.73 | 801,520 | -0.56(-2.21%) |
Mar 11, 2022 | 26.23 | 26.25 | 25.15 | 25.29 | 554,651 | -0.64(-2.47%) |
Mar 10, 2022 | 25.65 | 26.01 | 25.15 | 25.93 | 376,695 | -0.25(-0.95%) |
Mar 09, 2022 | 26.29 | 26.59 | 26.01 | 26.18 | 482,328 | +0.61(+2.39%) |
Mar 08, 2022 | 25.10 | 26.65 | 24.68 | 25.57 | 671,457 | +0.54(+2.16%) |
Mar 07, 2022 | 26.93 | 27.45 | 24.86 | 25.03 | 935,402 | -1.88(-6.99%) |
Mar 04, 2022 | 26.95 | 27.42 | 26.45 | 26.91 | 559,879 | -0.37(-1.36%) |
Mar 03, 2022 | 28.39 | 28.39 | 27.00 | 27.28 | 400,811 | -0.76(-2.71%) |
Mar 02, 2022 | 27.24 | 28.70 | 27.13 | 28.04 | 763,300 | +0.98(+3.62%) |
Mar 01, 2022 | 27.23 | 27.84 | 26.61 | 27.06 | 611,537 | -0.39(-1.42%) |
Feb 28, 2022 | 27.93 | 28.31 | 26.84 | 27.45 | 573,975 | -0.66(-2.35%) |
Feb 25, 2022 | 28.38 | 28.44 | 27.61 | 28.11 | 942,919 | -0.26(-0.92%) |
Feb 24, 2022 | 26.66 | 28.52 | 26.50 | 28.37 | 694,085 | +0.51(+1.83%) |
Feb 23, 2022 | 28.74 | 29.18 | 27.75 | 27.86 | 560,128 | -0.61(-2.14%) |
Feb 22, 2022 | 27.66 | 29.17 | 27.16 | 28.47 | 995,121 | +0.57(+2.04%) |
Feb 18, 2022 | 27.90 | 0 | -0.27(-0.96%) | |||
Feb 17, 2022 | 28.43 | 28.53 | 27.84 | 28.17 | 345,690 | -0.66(-2.29%) |
Feb 16, 2022 | 28.33 | 29.21 | 27.85 | 28.83 | 419,352 | +0.31(+1.09%) |
Feb 15, 2022 | 27.61 | 28.66 | 27.25 | 28.52 | 634,680 | +1.49(+5.51%) |
Feb 14, 2022 | 27.28 | 27.82 | 26.70 | 27.03 | 488,723 | -0.25(-0.92%) |
Feb 11, 2022 | 28.32 | 28.49 | 26.88 | 27.28 | 780,797 | -1.00(-3.54%) |
Feb 10, 2022 | 27.98 | 29.34 | 27.94 | 28.28 | 628,227 | -0.44(-1.53%) |
Feb 09, 2022 | 28.83 | 29.07 | 28.01 | 28.72 | 599,662 | +0.46(+1.63%) |
Feb 08, 2022 | 27.09 | 28.42 | 27.04 | 28.26 | 875,266 | +1.10(+4.05%) |
Feb 07, 2022 | 26.89 | 27.76 | 26.89 | 27.16 | 502,910 | +0.31(+1.15%) |
Feb 04, 2022 | 26.94 | 27.45 | 26.25 | 26.85 | 742,618 | -0.27(-1.00%) |
Feb 03, 2022 | 27.19 | 27.12 | 760,338 | -0.73(-2.62%) | ||
Feb 02, 2022 | 28.75 | 28.80 | 27.33 | 27.85 | 1,135,392 | -0.68(-2.38%) |
Feb 01, 2022 | 29.00 | 29.25 | 27.95 | 28.53 | 604,800 | -0.15(-0.52%) |
Jan 31, 2022 | 27.45 | 28.68 | 838,838 | +1.23(+4.48%) | ||
Jan 28, 2022 | 26.60 | 27.45 | 26.00 | 27.45 | 1,586,564 | +0.62(+2.33%) |
Jan 27, 2022 | 28.50 | 28.50 | 26.59 | 26.82 | 1,797,358 | -1.25(-4.47%) |
Jan 26, 2022 | 28.80 | 29.38 | 27.75 | 28.08 | 722,654 | +0.26(+0.95%) |
Jan 25, 2022 | 27.84 | 28.52 | 27.34 | 27.82 | 944,756 | -0.98(-3.42%) |
Jan 24, 2022 | 27.44 | 28.85 | 27.06 | 28.80 | 1,254,340 | +0.66(+2.36%) |
Jan 21, 2022 | 28.34 | 29.44 | 28.05 | 28.14 | 1,270,092 | -0.88(-3.02%) |
Jan 20, 2022 | 30.53 | 30.95 | 28.95 | 29.01 | 1,615,220 | -1.60(-5.23%) |
Jan 19, 2022 | 32.76 | 32.76 | 30.55 | 30.61 | 1,565,504 | -2.11(-6.43%) |
Jan 18, 2022 | 32.50 | 33.24 | 32.06 | 32.72 | 1,220,504 | -0.41(-1.24%) |
Jan 14, 2022 | 33.12 | 0 | +1.57(+4.99%) | |||
Jan 13, 2022 | 32.67 | 33.00 | 31.45 | 31.55 | 857,508 | -0.44(-1.38%) |
Jan 12, 2022 | 33.30 | 33.30 | 31.82 | 31.99 | 772,994 | -0.90(-2.74%) |
Jan 11, 2022 | 33.02 | 33.44 | 32.20 | 32.89 | 1,216,196 | -0.28(-0.84%) |
Jan 10, 2022 | 31.41 | 33.48 | 30.60 | 33.17 | 1,815,510 | +0.87(+2.69%) |
Jan 07, 2022 | 31.62 | 33.12 | 31.34 | 32.30 | 1,546,922 | +0.24(+0.75%) |
Jan 06, 2022 | 30.86 | 32.44 | 29.93 | 32.06 | 2,060,196 | +1.30(+4.23%) |
Jan 05, 2022 | 34.56 | 34.73 | 29.50 | 30.76 | 7,188,988 | -5.60(-15.40%) |
Jan 04, 2022 | 36.55 | 37.00 | 35.03 | 36.36 | 1,668,144 | +0.01(+0.02%) |
Jan 03, 2022 | 36.18 | 37.25 | 35.49 | 36.35 | 1,130,076 | +0.86(+2.42%) |
Dec 31, 2021 | 35.44 | 36.00 | 35.38 | 35.49 | 746,546 | +0.14(+0.41%) |
Dec 30, 2021 | 35.84 | 36.20 | 34.97 | 35.35 | 695,278 | -0.41(-1.15%) |
Dec 29, 2021 | 35.29 | 36.08 | 34.91 | 35.76 | 697,752 | +0.58(+1.65%) |
Dec 28, 2021 | 36.13 | 36.21 | 34.68 | 35.18 | 733,396 | -0.54(-1.51%) |
Dec 27, 2021 | 34.00 | 35.76 | 33.80 | 35.72 | 1,643,806 | +2.35(+7.06%) |
Dec 23, 2021 | 32.79 | 33.93 | 32.59 | 33.37 | 800,738 | +0.72(+2.21%) |
Dec 22, 2021 | 31.33 | 32.65 | 31.23 | 32.65 | 939,668 | +1.15(+3.63%) |
Dec 21, 2021 | 31.07 | 31.53 | 30.55 | 31.50 | 867,604 | +1.14(+3.75%) |
Dec 20, 2021 | 28.87 | 30.52 | 28.60 | 30.36 | 912,962 | +0.92(+3.12%) |
Dec 17, 2021 | 28.66 | 30.24 | 28.65 | 29.44 | 1,862,650 | +0.17(+0.56%) |
Dec 16, 2021 | 30.50 | 31.02 | 28.80 | 29.27 | 589,662 | -0.68(-2.25%) |
Dec 15, 2021 | 29.05 | 29.96 | 27.82 | 29.95 | 723,304 | +0.69(+2.35%) |
Dec 14, 2021 | 29.39 | 29.59 | 28.56 | 29.26 | 871,192 | -0.57(-1.90%) |
Dec 13, 2021 | 30.82 | 30.85 | 29.77 | 29.83 | 660,564 | -0.75(-2.44%) |
Dec 10, 2021 | 31.25 | 31.25 | 29.74 | 30.57 | 1,138,890 | -0.17(-0.55%) |
Dec 09, 2021 | 31.16 | 31.68 | 30.67 | 30.75 | 652,766 | -0.72(-2.30%) |
Dec 08, 2021 | 31.05 | 31.80 | 30.36 | 31.47 | 871,600 | +0.48(+1.55%) |
Dec 07, 2021 | 30.00 | 31.38 | 29.95 | 30.99 | 1,415,466 | +1.85(+6.34%) |
Dec 06, 2021 | 29.26 | 29.35 | 27.50 | 29.14 | 795,766 | +0.20(+0.68%) |
Dec 03, 2021 | 29.84 | 31.57 | 28.38 | 28.95 | 1,168,132 | -0.36(-1.21%) |
Dec 02, 2021 | 29.15 | 29.58 | 28.09 | 29.30 | 1,313,980 | +0.10(+0.34%) |
Dec 01, 2021 | 29.09 | 30.30 | 29.00 | 29.20 | 2,051,078 | +0.69(+2.42%) |
Nov 30, 2021 | 28.88 | 29.29 | 27.91 | 28.51 | 576,232 | -0.63(-2.18%) |
Nov 29, 2021 | 29.73 | 29.88 | 28.79 | 29.14 | 762,500 | +0.31(+1.08%) |
Nov 26, 2021 | 29.14 | 29.70 | 27.61 | 28.84 | 978,698 | -1.34(-4.42%) |
Nov 24, 2021 | 29.25 | 30.20 | 28.54 | 30.17 | 925,796 | +0.80(+2.72%) |
Nov 23, 2021 | 28.70 | 29.76 | 27.83 | 29.37 | 866,422 | +0.43(+1.50%) |
Nov 22, 2021 | 29.16 | 29.93 | 28.50 | 28.94 | 967,180 | -0.10(-0.34%) |
Nov 19, 2021 | 29.21 | 29.82 | 28.99 | 29.04 | 629,752 | -0.17(-0.58%) |
Nov 18, 2021 | 29.32 | 29.25 | 28.80 | 29.20 | 841,604 | +0.11(+0.40%) |
Nov 17, 2021 | 29.79 | 29.79 | 28.91 | 29.09 | 854,126 | -0.68(-2.28%) |
Nov 16, 2021 | 29.09 | 29.95 | 28.76 | 29.77 | 658,134 | +0.59(+2.02%) |
Nov 15, 2021 | 30.25 | 30.31 | 29.09 | 29.18 | 754,078 | -0.75(-2.51%) |
Nov 12, 2021 | 30.15 | 30.37 | 29.61 | 29.93 | 709,982 | -0.09(-0.28%) |
Nov 11, 2021 | 29.20 | 30.16 | 29.10 | 30.02 | 983,298 | +1.31(+4.56%) |
Nov 10, 2021 | 29.70 | 28.70 | 1,973,130 | -0.90(-3.04%) | ||
Nov 09, 2021 | 29.25 | 29.84 | 28.64 | 29.61 | 835,776 | +0.48(+1.67%) |
Nov 08, 2021 | 29.43 | 29.72 | 28.92 | 29.12 | 745,760 | +0.11(+0.38%) |
Nov 05, 2021 | 28.41 | 29.78 | 28.30 | 29.01 | 1,147,916 | +0.80(+2.84%) |
Nov 04, 2021 | 28.11 | 28.64 | 27.81 | 28.21 | 709,188 | +0.10(+0.36%) |
Nov 03, 2021 | 27.66 | 28.32 | 27.52 | 28.11 | 584,280 | +0.27(+0.95%) |
Nov 02, 2021 | 27.88 | 28.07 | 27.36 | 27.84 | 438,816 | -0.01(-0.02%) |
Nov 01, 2021 | 26.80 | 28.05 | 26.73 | 27.85 | 929,126 | +1.12(+4.19%) |
Oct 29, 2021 | 26.50 | 26.88 | 26.12 | 26.73 | 1,062,330 | -0.09(-0.32%) |
Oct 28, 2021 | 25.73 | 26.83 | 25.55 | 26.82 | 919,960 | +1.48(+5.82%) |
Oct 27, 2021 | 25.39 | 25.60 | 25.01 | 25.34 | 538,808 | -0.16(-0.61%) |
Oct 26, 2021 | 25.93 | 25.50 | 822,026 | -0.24(-0.95%) | ||
Oct 25, 2021 | 25.25 | 26.24 | 25.01 | 25.74 | 916,256 | +0.81(+3.25%) |
Oct 22, 2021 | 25.00 | 25.65 | 24.77 | 24.93 | 660,952 | -0.23(-0.89%) |
Oct 21, 2021 | 25.05 | 25.38 | 24.62 | 25.16 | 780,368 | -0.14(-0.55%) |
Oct 20, 2021 | 25.62 | 26.05 | 25.26 | 25.30 | 769,030 | -0.67(-2.60%) |
Oct 19, 2021 | 25.74 | 26.32 | 25.34 | 25.97 | 866,778 | +0.48(+1.90%) |
Oct 18, 2021 | 26.56 | 26.76 | 25.45 | 25.48 | 1,313,556 | -1.28(-4.78%) |
Oct 15, 2021 | 27.05 | 27.09 | 26.61 | 26.77 | 1,293,858 | -0.18(-0.69%) |
Oct 14, 2021 | 26.24 | 27.12 | 25.75 | 26.95 | 3,071,160 | +1.09(+4.22%) |
Oct 13, 2021 | 24.86 | 26.19 | 22.75 | 25.86 | 7,385,738 | +3.95(+18.06%) |
Oct 12, 2021 | 21.88 | 22.30 | 21.21 | 21.91 | 1,851,074 | +0.17(+0.78%) |
Oct 11, 2021 | 21.88 | 22.41 | 21.73 | 21.73 | 384,388 | -0.30(-1.36%) |
Oct 08, 2021 | 22.70 | 22.70 | 21.64 | 22.04 | 606,660 | -0.32(-1.43%) |
Oct 07, 2021 | 22.00 | 22.60 | 22.00 | 22.36 | 337,914 | +0.67(+3.09%) |
Oct 06, 2021 | 21.50 | 21.89 | 21.21 | 21.68 | 332,020 | -0.20(-0.89%) |
Oct 05, 2021 | 22.18 | 22.39 | 21.72 | 21.88 | 532,294 | -0.16(-0.73%) |
Oct 04, 2021 | 22.39 | 22.44 | 21.86 | 22.04 | 548,604 | -0.60(-2.65%) |
Oct 01, 2021 | 22.36 | 22.75 | 21.98 | 22.64 | 479,280 | +0.39(+1.75%) |
Sep 30, 2021 | 22.68 | 23.00 | 22.18 | 22.25 | 325,726 | -0.23(-1.00%) |
Sep 29, 2021 | 23.34 | 23.34 | 22.31 | 22.48 | 978,312 | -0.83(-3.58%) |
Sep 28, 2021 | 23.86 | 24.13 | 23.27 | 23.31 | 463,340 | -1.15(-4.70%) |
Sep 27, 2021 | 24.02 | 24.75 | 23.81 | 24.46 | 464,074 | +0.16(+0.66%) |
Sep 24, 2021 | 24.45 | 24.59 | 24.14 | 24.30 | 273,024 | -0.38(-1.56%) |
Sep 23, 2021 | 24.50 | 25.02 | 24.43 | 24.68 | 329,848 | +0.25(+1.04%) |
Sep 22, 2021 | 24.45 | 24.74 | 24.25 | 24.43 | 355,648 | +0.18(+0.72%) |
Sep 21, 2021 | 24.27 | 24.50 | 23.77 | 24.25 | 582,238 | +0.27(+1.13%) |
Sep 20, 2021 | 23.66 | 24.00 | 22.98 | 23.98 | 933,096 | -0.41(-1.66%) |
Sep 17, 2021 | 24.95 | 25.12 | 24.39 | 24.39 | 3,864,600 | -0.52(-2.11%) |
Sep 16, 2021 | 24.59 | 25.15 | 24.59 | 24.91 | 666,864 | +0.07(+0.30%) |
Sep 15, 2021 | 24.50 | 24.95 | 24.16 | 24.84 | 481,964 | +0.36(+1.49%) |
Sep 14, 2021 | 24.68 | 25.04 | 24.39 | 24.48 | 470,980 | -0.09(-0.39%) |
Sep 13, 2021 | 24.20 | 25.11 | 24.18 | 24.57 | 643,668 | +0.37(+1.53%) |
Sep 10, 2021 | 24.25 | 24.89 | 24.03 | 24.20 | 394,534 | +0.09(+0.35%) |
Sep 09, 2021 | 23.54 | 24.55 | 23.34 | 24.11 | 1,135,004 | +0.56(+2.40%) |
Sep 08, 2021 | 24.70 | 24.70 | 23.32 | 23.55 | 514,586 | -1.36(-5.44%) |
Sep 07, 2021 | 24.05 | 25.12 | 24.05 | 24.91 | 812,742 | +0.97(+4.05%) |
Sep 03, 2021 | 23.76 | 24.16 | 23.68 | 23.93 | 460,956 | +0.06(+0.27%) |
Sep 02, 2021 | 24.23 | 24.38 | 23.86 | 23.87 | 415,694 | -0.32(-1.32%) |
Sep 01, 2021 | 24.32 | 24.48 | 23.91 | 24.19 | 356,538 | -0.04(-0.17%) |
Aug 31, 2021 | 24.04 | 24.41 | 23.71 | 24.23 | 420,048 | +0.22(+0.92%) |
Aug 30, 2021 | 24.05 | 24.39 | 23.55 | 24.01 | 511,942 | +0.17(+0.69%) |
Aug 27, 2021 | 22.89 | 23.92 | 22.71 | 23.84 | 698,524 | +1.01(+4.42%) |
Aug 26, 2021 | 22.64 | 22.93 | 22.38 | 22.84 | 449,986 | +0.11(+0.48%) |
Aug 25, 2021 | 22.03 | 23.09 | 21.99 | 22.73 | 1,239,722 | +0.76(+3.46%) |
Aug 24, 2021 | 21.73 | 22.14 | 21.56 | 21.96 | 395,042 | +0.27(+1.27%) |
Aug 23, 2021 | 21.47 | 21.81 | 21.10 | 21.69 | 562,656 | +0.38(+1.78%) |
Aug 20, 2021 | 20.93 | 21.32 | 20.71 | 21.31 | 589,954 | +0.42(+2.03%) |
Aug 19, 2021 | 21.08 | 21.18 | 20.36 | 20.89 | 804,560 | -0.25(-1.18%) |
Aug 18, 2021 | 21.09 | 21.52 | 20.83 | 21.14 | 675,342 | -0.08(-0.38%) |
Aug 17, 2021 | 21.53 | 21.53 | 20.86 | 21.21 | 1,828,458 | -0.58(-2.66%) |
Aug 16, 2021 | 21.80 | 22.07 | 21.62 | 21.80 | 746,952 | -0.41(-1.85%) |
Aug 13, 2021 | 22.14 | 22.61 | 22.00 | 22.20 | 515,920 | -0.03(-0.11%) |
Aug 12, 2021 | 23.37 | 23.43 | 22.07 | 22.23 | 1,410,112 | -1.46(-6.16%) |
Aug 11, 2021 | 24.45 | 24.45 | 23.05 | 23.69 | 903,406 | -0.75(-3.07%) |
Aug 10, 2021 | 24.98 | 25.00 | 23.89 | 24.44 | 1,110,824 | -0.62(-2.47%) |
Aug 09, 2021 | 25.12 | 25.38 | 24.64 | 25.06 | 554,444 | +0.01(+0.04%) |
Aug 06, 2021 | 24.56 | 25.16 | 24.43 | 25.05 | 668,376 | +0.48(+1.93%) |
Aug 05, 2021 | 24.52 | 24.84 | 24.34 | 24.57 | 506,668 | +0.15(+0.61%) |
Aug 04, 2021 | 24.30 | 24.82 | 24.20 | 24.43 | 715,596 | +0.10(+0.39%) |
Aug 03, 2021 | 24.21 | 24.45 | 23.70 | 24.33 | 1,249,324 | +0.28(+1.19%) |
Aug 02, 2021 | 23.64 | 24.24 | 23.43 | 24.05 | 841,862 | +0.62(+2.67%) |
Jul 30, 2021 | 22.84 | 23.46 | 22.74 | 23.42 | 669,478 | +0.26(+1.10%) |
Jul 29, 2021 | 23.25 | 23.36 | 22.70 | 23.16 | 586,684 | +0.24(+1.05%) |
Jul 28, 2021 | 22.50 | 23.20 | 22.28 | 22.93 | 1,660,560 | +0.46(+2.05%) |
Jul 27, 2021 | 22.71 | 23.00 | 21.61 | 22.46 | 1,709,798 | -0.67(-2.90%) |
Jul 26, 2021 | 22.25 | 23.55 | 21.60 | 23.14 | 1,792,476 | -0.40(-1.70%) |
Jul 23, 2021 | 23.69 | 23.89 | 23.03 | 23.54 | 913,522 | +0.07(+0.28%) |
Jul 22, 2021 | 24.15 | 24.20 | 23.07 | 23.47 | 895,566 | -0.80(-3.32%) |
Jul 21, 2021 | 23.50 | 24.51 | 23.43 | 24.27 | 1,144,164 | +0.82(+3.50%) |
Jul 20, 2021 | 24.06 | 24.06 | 23.18 | 23.45 | 1,958,536 | -0.62(-2.60%) |
Jul 19, 2021 | 24.12 | 24.70 | 23.59 | 24.08 | 2,015,224 | -0.87(-3.49%) |
Jul 16, 2021 | 26.77 | 26.91 | 24.87 | 24.95 | 1,917,048 | -1.76(-6.59%) |
Jul 15, 2021 | 27.50 | 27.50 | 26.07 | 26.71 | 1,754,746 | -0.83(-3.01%) |
Jul 14, 2021 | 27.00 | 27.91 | 26.97 | 27.54 | 2,761,720 | +0.70(+2.59%) |
Jul 13, 2021 | 26.25 | 26.93 | 26.17 | 26.84 | 4,113,802 | +0.45(+1.70%) |
Jul 12, 2021 | 25.55 | 26.68 | 25.52 | 26.39 | 3,578,812 | +0.90(+3.53%) |
Jul 09, 2021 | 25.16 | 25.52 | 24.80 | 25.50 | 4,176,932 | -1.16(-4.35%) |
Jul 08, 2021 | 27.25 | 27.83 | 26.34 | 26.66 | 1,756,608 | -1.36(-4.84%) |
Jul 07, 2021 | 25.57 | 29.20 | 25.55 | 28.01 | 8,517,764 | +4.24(+17.81%) |
Jul 06, 2021 | 24.50 | 24.67 | 23.23 | 23.77 | 1,569,622 | -0.28(-1.14%) |
Jul 02, 2021 | 23.86 | 24.10 | 23.57 | 24.05 | 364,644 | +0.46(+1.93%) |
Jul 01, 2021 | 23.89 | 24.07 | 23.50 | 23.59 | 419,420 | -0.25(-1.03%) |
Jun 30, 2021 | 23.91 | 23.91 | 23.52 | 23.84 | 265,430 | -0.09(-0.36%) |
Jun 29, 2021 | 23.80 | 24.05 | 23.55 | 23.93 | 321,028 | +0.14(+0.59%) |
Jun 28, 2021 | 23.32 | 23.86 | 23.32 | 23.79 | 457,982 | +0.63(+2.72%) |
Jun 25, 2021 | 23.09 | 23.41 | 23.08 | 23.16 | 648,388 | +0.23(+0.98%) |
Jun 24, 2021 | 22.64 | 23.04 | 22.51 | 22.93 | 503,188 | +0.57(+2.57%) |
Jun 23, 2021 | 22.31 | 22.59 | 22.30 | 22.36 | 476,398 | +0.11(+0.49%) |
Jun 22, 2021 | 21.89 | 22.26 | 21.56 | 22.25 | 887,006 | +0.34(+1.53%) |
Jun 21, 2021 | 22.07 | 22.32 | 21.80 | 21.91 | 423,822 | -0.14(-0.66%) |
Jun 18, 2021 | 22.63 | 22.79 | 21.50 | 22.05 | 1,550,786 | -0.99(-4.30%) |
Jun 17, 2021 | 23.71 | 23.91 | 23.01 | 23.05 | 782,628 | -0.74(-3.11%) |
Jun 16, 2021 | 23.80 | 23.90 | 23.46 | 23.79 | 279,032 | -0.04(-0.19%) |
Jun 15, 2021 | 24.01 | 24.15 | 23.71 | 23.83 | 308,170 | -0.22(-0.89%) |
Jun 14, 2021 | 23.82 | 24.23 | 23.59 | 24.05 | 238,810 | +0.32(+1.33%) |
Jun 11, 2021 | 23.14 | 23.80 | 22.98 | 23.73 | 361,526 | +0.73(+3.15%) |
Jun 10, 2021 | 23.16 | 23.30 | 22.75 | 23.00 | 226,380 | -0.03(-0.11%) |
Jun 09, 2021 | 23.36 | 23.48 | 22.89 | 23.03 | 165,552 | -0.27(-1.18%) |
Jun 08, 2021 | 23.88 | 23.93 | 23.14 | 23.30 | 274,938 | -0.39(-1.67%) |
Jun 07, 2021 | 23.84 | 23.96 | 23.36 | 23.70 | 232,810 | -0.20(-0.82%) |
Jun 04, 2021 | 23.13 | 24.08 | 22.77 | 23.89 | 289,124 | +0.98(+4.28%) |
Jun 03, 2021 | 23.18 | 23.18 | 22.80 | 22.91 | 369,106 | -0.41(-1.76%) |
Jun 02, 2021 | 23.60 | 23.68 | 23.11 | 23.32 | 395,444 | -0.30(-1.25%) |