Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.50 | 37.50 | 36.28 | 37.07 | 43,837 | -0.52(-1.39%) |
May 27, 2022 | 37.72 | 37.81 | 37.33 | 37.59 | 28,918 | +0.05(+0.13%) |
May 26, 2022 | 37.20 | 38.20 | 37.20 | 37.54 | 38,903 | +0.67(+1.83%) |
May 25, 2022 | 36.37 | 37.28 | 36.10 | 36.87 | 29,337 | +0.71(+1.97%) |
May 24, 2022 | 36.59 | 36.59 | 35.32 | 36.16 | 47,114 | -0.93(-2.50%) |
May 23, 2022 | 36.19 | 37.37 | 36.03 | 37.08 | 40,250 | +1.45(+4.06%) |
May 20, 2022 | 36.49 | 36.49 | 35.14 | 35.64 | 33,903 | -0.67(-1.86%) |
May 19, 2022 | 36.36 | 37.24 | 35.92 | 36.31 | 69,990 | -0.41(-1.13%) |
May 18, 2022 | 36.76 | 38.22 | 36.32 | 36.72 | 134,725 | +0.14(+0.40%) |
May 17, 2022 | 35.42 | 36.90 | 35.42 | 36.58 | 62,268 | +2.09(+6.06%) |
May 16, 2022 | 36.30 | 36.98 | 33.97 | 34.49 | 96,997 | -2.02(-5.54%) |
May 13, 2022 | 35.46 | 37.22 | 34.74 | 36.51 | 76,374 | +1.09(+3.07%) |
May 12, 2022 | 34.14 | 35.58 | 33.53 | 35.42 | 81,195 | +0.76(+2.20%) |
May 11, 2022 | 36.66 | 36.66 | 34.44 | 34.66 | 63,485 | -0.29(-0.83%) |
May 10, 2022 | 36.04 | 36.05 | 34.45 | 34.95 | 50,364 | -0.65(-1.81%) |
May 09, 2022 | 35.37 | 35.96 | 34.84 | 35.60 | 48,261 | -0.52(-1.44%) |
May 06, 2022 | 36.71 | 37.70 | 35.90 | 36.12 | 57,466 | -0.94(-2.55%) |
May 05, 2022 | 37.77 | 38.37 | 36.22 | 37.06 | 88,917 | -1.15(-3.00%) |
May 04, 2022 | 36.63 | 38.41 | 36.63 | 38.21 | 59,726 | +1.06(+2.85%) |
May 03, 2022 | 35.30 | 37.52 | 35.11 | 37.15 | 74,995 | +1.78(+5.04%) |
May 02, 2022 | 37.22 | 37.22 | 34.72 | 35.37 | 167,660 | -2.29(-6.09%) |
Apr 29, 2022 | 40.34 | 41.63 | 37.52 | 37.66 | 111,646 | -3.11(-7.63%) |
Apr 28, 2022 | 39.02 | 41.08 | 38.17 | 40.77 | 84,875 | +2.25(+5.85%) |
Apr 27, 2022 | 37.82 | 39.22 | 37.77 | 38.52 | 98,491 | +0.70(+1.86%) |
Apr 26, 2022 | 39.20 | 39.20 | 37.24 | 37.81 | 61,387 | -1.84(-4.64%) |
Apr 25, 2022 | 41.44 | 42.08 | 38.65 | 39.65 | 69,133 | -2.27(-5.42%) |
Apr 22, 2022 | 42.49 | 43.71 | 41.72 | 41.93 | 73,871 | -1.19(-2.77%) |
Apr 21, 2022 | 43.46 | 44.07 | 42.36 | 43.12 | 72,185 | -0.27(-0.62%) |
Apr 20, 2022 | 44.04 | 44.04 | 42.92 | 43.39 | 39,219 | -0.43(-0.99%) |
Apr 19, 2022 | 42.65 | 44.03 | 42.60 | 43.83 | 42,409 | +1.00(+2.34%) |
Apr 18, 2022 | 43.90 | 43.90 | 42.38 | 42.82 | 53,036 | -0.33(-0.76%) |
Apr 14, 2022 | 43.25 | 43.67 | 42.21 | 43.15 | 45,422 | -0.16(-0.38%) |
Apr 13, 2022 | 42.40 | 44.09 | 42.40 | 43.32 | 104,461 | +1.34(+3.19%) |
Apr 12, 2022 | 41.45 | 43.18 | 41.41 | 41.98 | 51,783 | +0.88(+2.13%) |
Apr 11, 2022 | 41.72 | 42.05 | 40.93 | 41.10 | 44,372 | -0.32(-0.77%) |
Apr 08, 2022 | 42.41 | 42.41 | 40.88 | 41.42 | 56,605 | -0.86(-2.03%) |
Apr 07, 2022 | 43.94 | 44.13 | 42.13 | 42.28 | 53,927 | -2.08(-4.69%) |
Apr 06, 2022 | 42.47 | 44.62 | 42.05 | 44.36 | 117,804 | +1.42(+3.30%) |
Apr 05, 2022 | 45.54 | 46.39 | 42.66 | 42.94 | 56,924 | -2.17(-4.81%) |
Apr 04, 2022 | 47.64 | 47.95 | 44.22 | 45.11 | 129,447 | -1.92(-4.08%) |
Apr 01, 2022 | 41.86 | 47.35 | 41.86 | 47.03 | 256,795 | +5.97(+14.55%) |
Mar 31, 2022 | 40.42 | 41.29 | 40.17 | 41.05 | 95,719 | +0.49(+1.21%) |
Mar 30, 2022 | 40.78 | 41.50 | 40.42 | 40.56 | 36,905 | -0.09(-0.21%) |
Mar 29, 2022 | 40.82 | 40.96 | 39.88 | 40.65 | 83,539 | -0.22(-0.54%) |
Mar 28, 2022 | 41.48 | 41.48 | 40.41 | 40.87 | 39,900 | -0.74(-1.78%) |
Mar 25, 2022 | 41.81 | 42.52 | 41.27 | 41.61 | 40,337 | +0.16(+0.40%) |
Mar 24, 2022 | 41.31 | 41.89 | 40.70 | 41.45 | 37,062 | +0.25(+0.61%) |
Mar 23, 2022 | 42.52 | 43.24 | 41.04 | 41.20 | 37,921 | -1.36(-3.19%) |
Mar 22, 2022 | 42.22 | 42.98 | 41.87 | 42.55 | 50,101 | +0.26(+0.62%) |
Mar 21, 2022 | 41.15 | 42.39 | 41.15 | 42.29 | 48,885 | +1.22(+2.98%) |
Mar 18, 2022 | 40.57 | 41.36 | 39.64 | 41.07 | 206,169 | +0.08(+0.19%) |
Mar 17, 2022 | 39.94 | 41.50 | 39.74 | 40.99 | 47,420 | +1.28(+3.23%) |
Mar 16, 2022 | 39.01 | 39.82 | 38.55 | 39.71 | 63,432 | +0.82(+2.11%) |
Mar 15, 2022 | 38.93 | 39.12 | 38.36 | 38.89 | 57,532 | -0.20(-0.52%) |
Mar 14, 2022 | 40.09 | 40.09 | 38.91 | 39.10 | 72,329 | -1.18(-2.92%) |
Mar 11, 2022 | 40.15 | 40.95 | 39.76 | 40.27 | 66,179 | +0.02(+0.05%) |
Mar 10, 2022 | 38.34 | 40.31 | 37.92 | 40.25 | 79,296 | +1.54(+3.98%) |
Mar 09, 2022 | 37.22 | 38.87 | 37.22 | 38.71 | 46,558 | +1.37(+3.66%) |
Mar 08, 2022 | 38.91 | 40.82 | 36.73 | 37.34 | 75,560 | -1.59(-4.08%) |
Mar 07, 2022 | 38.70 | 39.52 | 38.55 | 38.93 | 106,020 | +0.48(+1.25%) |
Mar 04, 2022 | 37.61 | 38.64 | 37.15 | 38.45 | 69,592 | +0.27(+0.71%) |
Mar 03, 2022 | 37.07 | 38.31 | 36.65 | 38.18 | 88,021 | +1.37(+3.72%) |
Mar 02, 2022 | 34.82 | 36.90 | 34.82 | 36.81 | 49,700 | +2.31(+6.70%) |
Mar 01, 2022 | 35.40 | 35.93 | 33.92 | 34.50 | 60,945 | -0.73(-2.08%) |
Feb 28, 2022 | 35.62 | 36.18 | 35.14 | 35.23 | 67,305 | -0.72(-2.01%) |
Feb 25, 2022 | 34.77 | 35.98 | 35.17 | 35.95 | 49,044 | +1.45(+4.19%) |
Feb 24, 2022 | 33.82 | 34.56 | 33.18 | 34.51 | 83,778 | -0.03(-0.08%) |
Feb 23, 2022 | 35.71 | 35.81 | 34.45 | 34.54 | 41,938 | -0.92(-2.59%) |
Feb 22, 2022 | 37.37 | 37.39 | 35.01 | 35.46 | 60,470 | -1.96(-5.25%) |
Feb 18, 2022 | 37.42 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.63 | 38.25 | 36.56 | 37.80 | 55,246 | +0.08(+0.20%) |
Feb 16, 2022 | 36.90 | 37.93 | 36.90 | 37.73 | 29,245 | +0.76(+2.05%) |
Feb 15, 2022 | 36.96 | 37.09 | 36.50 | 36.97 | 35,719 | +0.14(+0.39%) |
Feb 14, 2022 | 37.73 | 37.82 | 36.67 | 36.83 | 59,119 | -0.91(-2.41%) |
Feb 11, 2022 | 36.45 | 37.93 | 35.90 | 37.74 | 90,297 | +1.05(+2.87%) |
Feb 10, 2022 | 36.25 | 38.22 | 36.25 | 36.68 | 66,118 | +0.04(+0.10%) |
Feb 09, 2022 | 36.76 | 37.43 | 36.28 | 36.64 | 62,800 | -0.05(-0.13%) |
Feb 08, 2022 | 35.06 | 36.80 | 35.06 | 36.69 | 61,390 | +1.93(+5.54%) |
Feb 07, 2022 | 34.73 | 35.51 | 34.01 | 34.77 | 51,040 | +0.05(+0.14%) |
Feb 04, 2022 | 35.11 | 35.88 | 34.70 | 34.72 | 45,136 | -0.77(-2.16%) |
Feb 03, 2022 | 35.50 | 36.22 | 35.48 | 55,390 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.54 | 35.70 | 34.66 | 35.69 | 52,626 | -0.11(-0.29%) |
Feb 01, 2022 | 35.13 | 36.59 | 34.78 | 35.79 | 87,982 | -0.25(-0.69%) |
Jan 31, 2022 | 30.99 | 36.16 | 36.04 | 428,326 | +6.13(+20.50%) | |
Jan 28, 2022 | 32.87 | 33.31 | 29.54 | 29.91 | 205,544 | -2.39(-7.41%) |
Jan 27, 2022 | 33.31 | 34.30 | 31.98 | 32.30 | 63,567 | -0.71(-2.15%) |
Jan 26, 2022 | 33.79 | 34.56 | 32.43 | 33.01 | 73,856 | -0.20(-0.61%) |
Jan 25, 2022 | 33.63 | 33.82 | 32.42 | 33.21 | 69,979 | -1.03(-3.02%) |
Jan 24, 2022 | 33.33 | 34.55 | 32.72 | 34.25 | 74,961 | +0.25(+0.73%) |
Jan 21, 2022 | 35.48 | 35.84 | 33.87 | 34.00 | 78,349 | -2.06(-5.71%) |
Jan 20, 2022 | 37.74 | 38.46 | 35.80 | 36.06 | 30,728 | -1.64(-4.35%) |
Jan 19, 2022 | 39.64 | 39.64 | 37.40 | 37.70 | 30,071 | -0.58(-1.53%) |
Jan 18, 2022 | 40.98 | 40.98 | 38.24 | 38.28 | 46,799 | -1.74(-4.36%) |
Jan 14, 2022 | 40.03 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.14 | 39.88 | 38.88 | 39.42 | 31,060 | +0.31(+0.78%) |
Jan 12, 2022 | 38.89 | 39.66 | 38.43 | 39.12 | 37,613 | +0.70(+1.82%) |
Jan 11, 2022 | 39.79 | 39.79 | 38.27 | 38.42 | 44,160 | -1.25(-3.14%) |
Jan 10, 2022 | 42.14 | 42.14 | 39.46 | 39.66 | 31,232 | -1.38(-3.36%) |
Jan 07, 2022 | 40.71 | 41.37 | 40.37 | 41.04 | 17,829 | +0.11(+0.26%) |
Jan 06, 2022 | 41.23 | 41.54 | 40.34 | 40.94 | 59,209 | +0.18(+0.45%) |
Jan 05, 2022 | 40.66 | 41.43 | 40.43 | 40.75 | 37,040 | +0.31(+0.76%) |
Jan 04, 2022 | 39.91 | 41.08 | 39.91 | 40.45 | 34,864 | +0.74(+1.86%) |
Jan 03, 2022 | 38.96 | 39.90 | 38.35 | 39.71 | 38,933 | +1.07(+2.78%) |
Dec 31, 2021 | 39.49 | 39.49 | 38.49 | 38.64 | 27,021 | -0.53(-1.35%) |
Dec 30, 2021 | 39.84 | 40.09 | 38.98 | 39.16 | 27,277 | -0.45(-1.14%) |
Dec 29, 2021 | 39.29 | 40.14 | 39.27 | 39.61 | 23,922 | -0.13(-0.34%) |
Dec 28, 2021 | 39.38 | 40.07 | 38.94 | 39.75 | 43,484 | -0.01(-0.02%) |
Dec 27, 2021 | 38.50 | 39.80 | 38.25 | 39.76 | 39,237 | +1.20(+3.11%) |
Dec 23, 2021 | 38.89 | 39.19 | 38.32 | 38.56 | 34,375 | -0.33(-0.84%) |
Dec 22, 2021 | 39.02 | 39.44 | 38.25 | 38.89 | 38,609 | +0.46(+1.20%) |
Dec 21, 2021 | 37.13 | 38.64 | 37.13 | 38.43 | 45,660 | +1.44(+3.89%) |
Dec 20, 2021 | 36.11 | 37.25 | 35.76 | 36.99 | 61,452 | +0.70(+1.93%) |
Dec 17, 2021 | 36.13 | 36.96 | 35.61 | 36.29 | 579,332 | -0.13(-0.37%) |
Dec 16, 2021 | 37.18 | 37.63 | 36.16 | 36.42 | 75,372 | -0.22(-0.60%) |
Dec 15, 2021 | 36.09 | 36.82 | 35.25 | 36.64 | 100,529 | +0.55(+1.51%) |
Dec 14, 2021 | 36.18 | 37.04 | 35.95 | 36.10 | 93,376 | -0.31(-0.84%) |
Dec 13, 2021 | 38.59 | 38.59 | 36.23 | 36.40 | 81,628 | -1.56(-4.11%) |
Dec 10, 2021 | 38.49 | 38.69 | 37.53 | 37.97 | 35,723 | +0.05(+0.13%) |
Dec 09, 2021 | 38.88 | 39.34 | 37.89 | 37.92 | 45,858 | -1.31(-3.35%) |
Dec 08, 2021 | 38.60 | 39.38 | 38.60 | 39.23 | 34,694 | +0.59(+1.54%) |
Dec 07, 2021 | 38.48 | 39.06 | 38.10 | 38.64 | 54,905 | +0.89(+2.36%) |
Dec 06, 2021 | 38.22 | 38.85 | 36.57 | 37.75 | 71,195 | -0.26(-0.68%) |
Dec 03, 2021 | 38.92 | 39.82 | 37.76 | 38.00 | 47,651 | -1.02(-2.60%) |
Dec 02, 2021 | 38.25 | 39.80 | 36.48 | 39.02 | 38,739 | +0.97(+2.54%) |
Dec 01, 2021 | 39.12 | 39.93 | 38.00 | 38.05 | 50,440 | -0.34(-0.87%) |
Nov 30, 2021 | 39.12 | 40.03 | 38.12 | 38.39 | 47,061 | -1.27(-3.21%) |
Nov 29, 2021 | 40.63 | 42.15 | 39.35 | 39.66 | 43,647 | -0.67(-1.65%) |
Nov 26, 2021 | 40.76 | 40.76 | 38.72 | 40.33 | 33,840 | -1.62(-3.86%) |
Nov 24, 2021 | 41.59 | 42.80 | 41.34 | 41.95 | 35,837 | +0.09(+0.21%) |
Nov 23, 2021 | 42.29 | 42.58 | 41.37 | 41.86 | 31,709 | -0.14(-0.32%) |
Nov 22, 2021 | 42.14 | 44.12 | 41.84 | 42.00 | 39,050 | +0.35(+0.85%) |
Nov 19, 2021 | 40.63 | 42.85 | 40.63 | 41.64 | 52,928 | +0.45(+1.10%) |
Nov 18, 2021 | 39.54 | 41.75 | 39.40 | 41.19 | 50,062 | +1.58(+4.00%) |
Nov 17, 2021 | 40.77 | 40.98 | 39.51 | 39.60 | 58,659 | -1.27(-3.10%) |
Nov 16, 2021 | 41.37 | 42.05 | 40.50 | 40.87 | 64,566 | -0.84(-2.01%) |
Nov 15, 2021 | 43.04 | 43.04 | 41.09 | 41.71 | 60,705 | -1.35(-3.14%) |
Nov 12, 2021 | 44.09 | 44.24 | 42.44 | 43.06 | 29,623 | -0.76(-1.74%) |
Nov 11, 2021 | 42.70 | 43.99 | 42.19 | 43.83 | 29,498 | +1.74(+4.14%) |
Nov 10, 2021 | 43.00 | 42.08 | 40,197 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.41 | 44.86 | 42.21 | 43.03 | 37,060 | -0.54(-1.25%) |
Nov 08, 2021 | 41.68 | 43.58 | 41.60 | 43.58 | 54,834 | +2.02(+4.86%) |
Nov 05, 2021 | 39.99 | 41.68 | 39.66 | 41.56 | 49,072 | +1.80(+4.53%) |
Nov 04, 2021 | 39.69 | 39.88 | 38.66 | 39.76 | 31,456 | +0.41(+1.04%) |
Nov 03, 2021 | 38.31 | 40.20 | 38.10 | 39.35 | 58,198 | +1.10(+2.87%) |
Nov 02, 2021 | 38.41 | 38.64 | 37.97 | 38.25 | 33,472 | +0.02(+0.05%) |
Nov 01, 2021 | 38.74 | 38.86 | 37.83 | 38.23 | 41,148 | -0.01(-0.03%) |
Oct 29, 2021 | 38.26 | 38.90 | 38.00 | 38.24 | 25,648 | +0.43(+1.13%) |
Oct 28, 2021 | 37.47 | 38.16 | 37.35 | 37.81 | 30,766 | +0.73(+1.98%) |
Oct 27, 2021 | 37.92 | 38.84 | 37.08 | 37.08 | 23,003 | -1.14(-2.99%) |
Oct 26, 2021 | 37.89 | 38.57 | 38.22 | 37,146 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.59 | 38.64 | 37.54 | 37.78 | 19,681 | +0.37(+0.99%) |
Oct 22, 2021 | 37.40 | 37.63 | 36.65 | 37.41 | 21,896 | +0.05(+0.13%) |
Oct 21, 2021 | 37.90 | 38.47 | 36.92 | 37.36 | 40,948 | -0.65(-1.70%) |
Oct 20, 2021 | 37.38 | 38.06 | 37.38 | 38.01 | 22,049 | +0.55(+1.48%) |
Oct 19, 2021 | 37.50 | 38.22 | 36.82 | 37.46 | 29,411 | +0.26(+0.69%) |
Oct 18, 2021 | 37.42 | 37.52 | 36.76 | 37.20 | 27,636 | -0.51(-1.36%) |
Oct 15, 2021 | 38.18 | 38.36 | 36.94 | 37.72 | 36,641 | +0.08(+0.20%) |
Oct 14, 2021 | 38.61 | 38.69 | 37.55 | 37.64 | 24,245 | -0.47(-1.23%) |
Oct 13, 2021 | 38.19 | 38.67 | 37.92 | 38.11 | 30,097 | -0.13(-0.35%) |
Oct 12, 2021 | 37.32 | 38.72 | 36.57 | 38.24 | 38,755 | +0.96(+2.58%) |
Oct 11, 2021 | 36.85 | 37.72 | 36.75 | 37.28 | 21,869 | +0.72(+1.98%) |
Oct 08, 2021 | 36.70 | 37.31 | 36.53 | 36.55 | 30,056 | -0.26(-0.70%) |
Oct 07, 2021 | 34.92 | 36.94 | 34.85 | 36.81 | 54,278 | +1.81(+5.17%) |
Oct 06, 2021 | 35.34 | 35.83 | 34.77 | 35.00 | 41,565 | -0.65(-1.82%) |
Oct 05, 2021 | 35.88 | 36.38 | 35.48 | 35.65 | 68,171 | -0.05(-0.13%) |
Oct 04, 2021 | 36.27 | 36.80 | 35.54 | 35.70 | 36,285 | -0.49(-1.34%) |
Oct 01, 2021 | 35.57 | 37.32 | 35.28 | 36.18 | 114,024 | +0.69(+1.93%) |
Sep 30, 2021 | 35.66 | 36.14 | 35.50 | 35.50 | 28,999 | +0.00(+0.00%) |
Sep 29, 2021 | 35.18 | 35.55 | 34.72 | 35.50 | 32,503 | +0.64(+1.83%) |
Sep 28, 2021 | 35.02 | 35.34 | 34.66 | 34.86 | 24,275 | -0.35(-1.00%) |
Sep 27, 2021 | 34.87 | 35.61 | 34.87 | 35.21 | 26,875 | +0.48(+1.37%) |
Sep 24, 2021 | 34.96 | 35.73 | 34.50 | 34.73 | 31,561 | -0.41(-1.17%) |
Sep 23, 2021 | 34.87 | 35.35 | 34.87 | 35.14 | 30,514 | +0.38(+1.10%) |
Sep 22, 2021 | 35.33 | 35.40 | 34.66 | 34.76 | 24,269 | -0.18(-0.52%) |
Sep 21, 2021 | 35.13 | 36.07 | 34.43 | 34.94 | 33,001 | +0.21(+0.60%) |
Sep 20, 2021 | 33.96 | 35.04 | 32.88 | 34.73 | 81,478 | -0.11(-0.33%) |
Sep 17, 2021 | 35.15 | 36.31 | 34.49 | 34.85 | 276,842 | -0.30(-0.84%) |
Sep 16, 2021 | 36.12 | 36.32 | 34.37 | 35.14 | 57,158 | -0.89(-2.46%) |
Sep 15, 2021 | 35.96 | 37.44 | 35.82 | 36.03 | 39,430 | +0.08(+0.21%) |
Sep 14, 2021 | 36.04 | 36.91 | 35.62 | 35.95 | 49,895 | -0.69(-1.87%) |
Sep 13, 2021 | 35.68 | 36.72 | 35.44 | 36.64 | 34,565 | +1.40(+3.98%) |
Sep 10, 2021 | 35.97 | 36.14 | 35.24 | 35.24 | 33,686 | -0.59(-1.65%) |
Sep 09, 2021 | 35.84 | 36.11 | 35.28 | 35.83 | 38,211 | -0.19(-0.53%) |
Sep 08, 2021 | 35.84 | 36.78 | 35.64 | 36.02 | 28,004 | -0.04(-0.11%) |
Sep 07, 2021 | 35.96 | 36.53 | 35.84 | 36.06 | 20,797 | +0.03(+0.08%) |
Sep 03, 2021 | 36.27 | 36.35 | 35.75 | 36.03 | 38,565 | -0.21(-0.58%) |
Sep 02, 2021 | 36.51 | 36.83 | 35.93 | 36.24 | 54,429 | -0.26(-0.70%) |
Sep 01, 2021 | 37.12 | 37.41 | 36.21 | 36.50 | 32,028 | -0.91(-2.42%) |
Aug 31, 2021 | 37.07 | 37.63 | 36.22 | 37.40 | 28,247 | +0.40(+1.08%) |
Aug 30, 2021 | 37.75 | 37.81 | 36.92 | 37.00 | 34,640 | -0.51(-1.36%) |
Aug 27, 2021 | 35.77 | 37.70 | 35.67 | 37.51 | 41,106 | +1.93(+5.43%) |
Aug 26, 2021 | 35.89 | 36.53 | 35.54 | 35.58 | 27,841 | -0.37(-1.03%) |
Aug 25, 2021 | 36.47 | 37.52 | 35.77 | 35.95 | 49,318 | -0.60(-1.63%) |
Aug 24, 2021 | 36.17 | 37.04 | 35.66 | 36.55 | 21,084 | +0.61(+1.69%) |
Aug 23, 2021 | 35.27 | 36.16 | 35.00 | 35.94 | 29,365 | +1.12(+3.21%) |
Aug 20, 2021 | 34.75 | 35.37 | 34.57 | 34.82 | 29,628 | -0.13(-0.38%) |
Aug 19, 2021 | 34.47 | 35.09 | 34.35 | 34.96 | 24,486 | -0.49(-1.39%) |
Aug 18, 2021 | 35.66 | 36.29 | 35.24 | 35.45 | 25,762 | -0.48(-1.35%) |
Aug 17, 2021 | 36.83 | 37.23 | 35.83 | 35.93 | 30,147 | -1.02(-2.77%) |
Aug 16, 2021 | 35.91 | 38.04 | 35.09 | 36.96 | 57,251 | +0.81(+2.25%) |
Aug 13, 2021 | 36.77 | 36.77 | 36.01 | 36.14 | 17,972 | -0.69(-1.88%) |
Aug 12, 2021 | 36.54 | 37.81 | 36.54 | 36.83 | 28,011 | -0.26(-0.69%) |
Aug 11, 2021 | 36.56 | 37.25 | 35.57 | 37.09 | 35,802 | +0.61(+1.66%) |
Aug 10, 2021 | 34.69 | 36.64 | 34.69 | 36.48 | 32,310 | +1.79(+5.16%) |
Aug 09, 2021 | 35.04 | 35.04 | 34.43 | 34.69 | 31,589 | -0.63(-1.77%) |
Aug 06, 2021 | 35.54 | 35.64 | 34.73 | 35.32 | 29,989 | +0.41(+1.17%) |
Aug 05, 2021 | 34.21 | 35.07 | 33.91 | 34.91 | 29,846 | +0.72(+2.11%) |
Aug 04, 2021 | 34.23 | 35.19 | 34.11 | 34.19 | 47,028 | -0.53(-1.53%) |
Aug 03, 2021 | 34.14 | 35.41 | 33.54 | 34.72 | 120,267 | -0.25(-0.70%) |
Aug 02, 2021 | 36.03 | 37.61 | 34.46 | 34.97 | 77,552 | -0.79(-2.20%) |
Jul 30, 2021 | 37.23 | 37.85 | 35.20 | 35.75 | 76,176 | -2.41(-6.31%) |
Jul 29, 2021 | 37.34 | 38.68 | 36.76 | 38.16 | 67,981 | +1.40(+3.82%) |
Jul 28, 2021 | 36.18 | 36.80 | 35.75 | 36.76 | 56,866 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.40 | 34.61 | 36.08 | 41,540 | +0.61(+1.71%) |
Jul 26, 2021 | 34.59 | 35.77 | 34.11 | 35.48 | 48,745 | +1.02(+2.97%) |
Jul 23, 2021 | 34.12 | 34.52 | 33.38 | 34.45 | 37,589 | +0.47(+1.39%) |
Jul 22, 2021 | 33.59 | 34.29 | 33.57 | 33.98 | 22,684 | -0.39(-1.13%) |
Jul 21, 2021 | 33.70 | 34.57 | 33.70 | 34.37 | 43,009 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.81 | 32.50 | 33.24 | 67,727 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.39 | 32.34 | 33.01 | 68,796 | -0.89(-2.63%) |
Jul 16, 2021 | 33.67 | 34.09 | 33.44 | 33.90 | 51,082 | +0.51(+1.53%) |
Jul 15, 2021 | 32.78 | 33.49 | 32.70 | 33.39 | 29,077 | +0.41(+1.24%) |
Jul 14, 2021 | 33.50 | 33.51 | 32.77 | 32.98 | 42,035 | -0.19(-0.57%) |
Jul 13, 2021 | 33.67 | 33.87 | 32.82 | 33.17 | 32,554 | -0.72(-2.12%) |
Jul 12, 2021 | 33.92 | 34.25 | 33.50 | 33.89 | 46,982 | -0.01(-0.03%) |
Jul 09, 2021 | 33.16 | 34.49 | 33.16 | 33.90 | 43,072 | +0.81(+2.46%) |
Jul 08, 2021 | 33.31 | 33.41 | 32.60 | 33.09 | 76,921 | -0.16(-0.48%) |
Jul 07, 2021 | 33.20 | 33.48 | 33.02 | 33.25 | 48,205 | +0.09(+0.26%) |
Jul 06, 2021 | 33.16 | 33.45 | 32.78 | 33.16 | 70,220 | -0.09(-0.29%) |
Jul 02, 2021 | 33.67 | 33.82 | 32.92 | 33.26 | 26,854 | -0.38(-1.13%) |
Jul 01, 2021 | 33.76 | 33.76 | 33.13 | 33.64 | 25,980 | +0.11(+0.34%) |
Jun 30, 2021 | 32.76 | 34.09 | 32.76 | 33.52 | 59,513 | +0.81(+2.49%) |
Jun 29, 2021 | 33.04 | 33.16 | 32.62 | 32.71 | 32,823 | +0.07(+0.20%) |
Jun 28, 2021 | 34.32 | 34.33 | 32.63 | 32.64 | 53,165 | -0.70(-2.10%) |
Jun 25, 2021 | 34.55 | 34.55 | 33.26 | 33.34 | 150,539 | -1.14(-3.30%) |
Jun 24, 2021 | 33.59 | 34.63 | 33.37 | 34.48 | 49,038 | +0.93(+2.77%) |
Jun 23, 2021 | 33.38 | 34.01 | 33.38 | 33.55 | 43,028 | +0.36(+1.08%) |
Jun 22, 2021 | 33.61 | 33.61 | 32.88 | 33.19 | 54,613 | -0.48(-1.44%) |
Jun 21, 2021 | 32.39 | 33.90 | 32.16 | 33.68 | 74,248 | +1.51(+4.68%) |
Jun 18, 2021 | 32.70 | 33.16 | 31.91 | 32.17 | 131,473 | -1.12(-3.36%) |
Jun 17, 2021 | 34.04 | 34.11 | 32.76 | 33.29 | 86,461 | -0.83(-2.44%) |
Jun 16, 2021 | 34.52 | 34.68 | 34.01 | 34.12 | 40,133 | -0.67(-1.93%) |
Jun 15, 2021 | 34.97 | 35.26 | 34.53 | 34.79 | 55,680 | -0.24(-0.68%) |
Jun 14, 2021 | 35.02 | 35.30 | 34.25 | 35.03 | 61,129 | -0.03(-0.08%) |
Jun 11, 2021 | 35.51 | 35.87 | 34.77 | 35.06 | 39,326 | -0.24(-0.67%) |
Jun 10, 2021 | 35.70 | 36.02 | 35.15 | 35.30 | 44,468 | -0.26(-0.72%) |
Jun 09, 2021 | 35.93 | 36.35 | 35.30 | 35.55 | 38,060 | -0.41(-1.13%) |
Jun 08, 2021 | 34.29 | 36.13 | 34.29 | 35.96 | 41,023 | +0.95(+2.71%) |
Jun 07, 2021 | 34.82 | 35.24 | 34.03 | 35.01 | 61,058 | +0.46(+1.34%) |
Jun 04, 2021 | 34.11 | 34.80 | 33.63 | 34.55 | 58,623 | +0.35(+1.03%) |
Jun 03, 2021 | 33.89 | 34.30 | 33.21 | 34.20 | 61,685 | -0.09(-0.25%) |
Jun 02, 2021 | 33.85 | 34.52 | 33.01 | 34.28 | 86,083 | +0.76(+2.26%) |