Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.15 | 27.15 | 26.47 | 26.47 | 16,329 | -0.86(-3.16%) |
May 27, 2022 | 26.61 | 27.33 | 26.50 | 27.33 | 16,476 | +1.27(+4.87%) |
May 26, 2022 | 25.25 | 26.20 | 25.25 | 26.06 | 19,927 | +0.93(+3.70%) |
May 25, 2022 | 24.83 | 25.25 | 24.57 | 25.13 | 32,885 | +0.27(+1.09%) |
May 24, 2022 | 25.05 | 25.05 | 24.12 | 24.86 | 19,143 | -0.31(-1.25%) |
May 23, 2022 | 24.86 | 25.26 | 24.64 | 25.18 | 29,305 | +0.99(+4.08%) |
May 20, 2022 | 25.00 | 25.00 | 23.48 | 24.19 | 20,036 | -0.08(-0.32%) |
May 19, 2022 | 23.68 | 24.42 | 23.68 | 24.26 | 8,258 | +0.47(+1.97%) |
May 18, 2022 | 24.50 | 24.50 | 23.77 | 23.80 | 15,256 | -1.67(-6.56%) |
May 17, 2022 | 24.80 | 25.52 | 24.80 | 25.47 | 22,121 | +1.61(+6.75%) |
May 16, 2022 | 23.86 | 23.97 | 23.74 | 23.86 | 33,083 | +0.01(+0.04%) |
May 13, 2022 | 23.68 | 24.33 | 23.68 | 23.85 | 9,325 | +0.91(+3.95%) |
May 12, 2022 | 22.55 | 23.47 | 22.20 | 22.94 | 34,747 | -0.32(-1.39%) |
May 11, 2022 | 23.50 | 24.52 | 23.26 | 23.26 | 11,511 | +0.08(+0.36%) |
May 10, 2022 | 23.93 | 23.93 | 23.16 | 23.18 | 10,153 | -0.29(-1.22%) |
May 09, 2022 | 24.40 | 24.50 | 23.35 | 23.47 | 23,462 | -1.84(-7.26%) |
May 06, 2022 | 24.55 | 25.42 | 24.49 | 25.31 | 26,404 | -0.76(-2.91%) |
May 05, 2022 | 27.80 | 27.80 | 25.69 | 26.06 | 31,285 | -1.87(-6.71%) |
May 04, 2022 | 26.25 | 27.94 | 26.25 | 27.94 | 19,458 | +1.66(+6.31%) |
May 03, 2022 | 25.56 | 26.48 | 25.56 | 26.28 | 19,745 | +0.61(+2.37%) |
May 02, 2022 | 25.49 | 25.83 | 24.61 | 25.67 | 46,158 | -0.04(-0.17%) |
Apr 29, 2022 | 27.51 | 27.51 | 25.71 | 25.71 | 30,751 | -1.08(-4.02%) |
Apr 28, 2022 | 26.02 | 26.97 | 25.44 | 26.79 | 14,379 | +0.71(+2.70%) |
Apr 27, 2022 | 25.72 | 26.57 | 25.72 | 26.09 | 34,469 | +0.72(+2.82%) |
Apr 26, 2022 | 26.48 | 26.48 | 25.37 | 25.37 | 26,376 | -1.15(-4.35%) |
Apr 25, 2022 | 26.00 | 26.68 | 25.32 | 26.52 | 29,325 | -0.32(-1.21%) |
Apr 22, 2022 | 28.49 | 28.49 | 26.85 | 26.85 | 36,521 | -2.14(-7.39%) |
Apr 21, 2022 | 30.57 | 30.75 | 28.96 | 28.99 | 24,715 | -1.41(-4.63%) |
Apr 20, 2022 | 30.44 | 30.63 | 29.97 | 30.40 | 33,103 | +0.21(+0.69%) |
Apr 19, 2022 | 29.52 | 30.30 | 29.52 | 30.19 | 14,060 | +0.44(+1.48%) |
Apr 18, 2022 | 29.77 | 30.00 | 29.58 | 29.75 | 60,234 | +0.20(+0.69%) |
Apr 14, 2022 | 29.87 | 30.11 | 29.55 | 29.55 | 15,349 | -0.07(-0.25%) |
Apr 13, 2022 | 28.97 | 29.62 | 28.88 | 29.62 | 6,981 | +1.04(+3.62%) |
Apr 12, 2022 | 28.50 | 29.36 | 28.50 | 28.58 | 11,192 | +0.22(+0.78%) |
Apr 11, 2022 | 28.56 | 28.96 | 28.36 | 28.36 | 7,996 | -0.24(-0.86%) |
Apr 08, 2022 | 28.88 | 28.88 | 28.48 | 28.61 | 5,616 | +0.17(+0.59%) |
Apr 07, 2022 | 28.01 | 28.66 | 28.01 | 28.44 | 10,452 | +0.40(+1.44%) |
Apr 06, 2022 | 28.47 | 28.47 | 27.96 | 28.04 | 22,388 | -0.72(-2.51%) |
Apr 05, 2022 | 29.27 | 29.70 | 28.73 | 28.76 | 15,087 | -0.62(-2.11%) |
Apr 04, 2022 | 29.50 | 29.50 | 29.28 | 29.38 | 12,933 | -0.12(-0.41%) |
Apr 01, 2022 | 28.98 | 29.70 | 28.89 | 29.50 | 17,935 | +0.66(+2.28%) |
Mar 31, 2022 | 29.36 | 29.70 | 28.84 | 28.84 | 18,323 | -0.69(-2.34%) |
Mar 30, 2022 | 29.83 | 29.86 | 29.31 | 29.53 | 16,549 | +0.00(+0.02%) |
Mar 29, 2022 | 28.59 | 29.56 | 28.48 | 29.53 | 59,107 | +0.29(+1.01%) |
Mar 28, 2022 | 29.63 | 29.63 | 28.82 | 29.23 | 40,590 | -0.48(-1.61%) |
Mar 25, 2022 | 29.20 | 29.71 | 29.14 | 29.71 | 25,697 | +0.51(+1.75%) |
Mar 24, 2022 | 28.46 | 29.21 | 28.46 | 29.20 | 24,921 | +1.29(+4.61%) |
Mar 23, 2022 | 27.97 | 28.17 | 27.85 | 27.91 | 18,109 | +0.14(+0.49%) |
Mar 22, 2022 | 27.98 | 28.15 | 27.61 | 27.77 | 25,555 | +0.18(+0.65%) |
Mar 21, 2022 | 26.94 | 27.73 | 26.94 | 27.60 | 35,559 | +0.82(+3.07%) |
Mar 18, 2022 | 26.49 | 26.79 | 26.11 | 26.77 | 11,238 | +0.37(+1.41%) |
Mar 17, 2022 | 25.59 | 26.40 | 25.59 | 26.40 | 24,107 | +1.11(+4.41%) |
Mar 16, 2022 | 24.97 | 25.54 | 24.66 | 25.29 | 19,050 | +0.90(+3.68%) |
Mar 15, 2022 | 23.67 | 24.39 | 23.48 | 24.39 | 13,244 | +0.47(+1.95%) |
Mar 14, 2022 | 24.58 | 24.65 | 23.85 | 23.92 | 11,497 | -0.46(-1.90%) |
Mar 11, 2022 | 25.17 | 25.17 | 24.37 | 24.38 | 6,962 | -0.37(-1.51%) |
Mar 10, 2022 | 24.06 | 24.76 | 24.76 | 14,535 | +0.40(+1.63%) | |
Mar 09, 2022 | 23.27 | 24.56 | 23.27 | 24.36 | 15,850 | +1.49(+6.50%) |
Mar 08, 2022 | 22.92 | 23.56 | 22.70 | 22.87 | 34,236 | -0.32(-1.38%) |
Mar 07, 2022 | 24.70 | 24.70 | 23.11 | 23.19 | 21,877 | -1.62(-6.53%) |
Mar 04, 2022 | 24.08 | 24.81 | 24.08 | 24.81 | 7,908 | -0.14(-0.58%) |
Mar 03, 2022 | 24.52 | 25.08 | 24.52 | 24.96 | 6,865 | +0.07(+0.29%) |
Mar 02, 2022 | 24.22 | 25.05 | 23.98 | 24.89 | 21,655 | +1.09(+4.56%) |
Mar 01, 2022 | 24.92 | 24.99 | 23.52 | 23.80 | 38,476 | -0.84(-3.39%) |
Feb 28, 2022 | 24.36 | 24.89 | 24.29 | 24.63 | 42,991 | -0.41(-1.64%) |
Feb 25, 2022 | 24.35 | 25.05 | 24.35 | 25.05 | 23,625 | +1.89(+8.17%) |
Feb 24, 2022 | 22.43 | 23.27 | 22.02 | 23.15 | 22,602 | -0.09(-0.39%) |
Feb 23, 2022 | 24.05 | 24.05 | 23.22 | 23.25 | 33,893 | -0.50(-2.12%) |
Feb 22, 2022 | 24.20 | 24.48 | 23.48 | 23.75 | 36,085 | -0.74(-3.03%) |
Feb 18, 2022 | 24.49 | 0 | -0.14(-0.55%) | |||
Feb 17, 2022 | 25.17 | 25.17 | 24.63 | 24.63 | 14,587 | -0.90(-3.54%) |
Feb 16, 2022 | 25.53 | 25.58 | 25.15 | 25.53 | 9,535 | +0.48(+1.93%) |
Feb 15, 2022 | 24.69 | 25.09 | 24.43 | 25.05 | 21,275 | +1.00(+4.14%) |
Feb 14, 2022 | 24.31 | 24.31 | 23.78 | 24.05 | 27,060 | -0.36(-1.49%) |
Feb 11, 2022 | 24.74 | 25.21 | 24.39 | 24.41 | 28,690 | -0.75(-2.96%) |
Feb 10, 2022 | 25.76 | 26.42 | 25.16 | 25.16 | 25,976 | -0.24(-0.95%) |
Feb 09, 2022 | 24.54 | 25.42 | 24.53 | 25.40 | 17,160 | +1.14(+4.69%) |
Feb 08, 2022 | 24.06 | 24.26 | 24.04 | 24.26 | 7,257 | +0.88(+3.78%) |
Feb 07, 2022 | 23.24 | 23.72 | 23.24 | 23.38 | 37,190 | -0.16(-0.67%) |
Feb 04, 2022 | 23.48 | 23.83 | 23.45 | 23.54 | 32,339 | -0.74(-3.07%) |
Feb 03, 2022 | 24.70 | 24.89 | 24.22 | 24.28 | 8,936 | -0.82(-3.27%) |
Feb 02, 2022 | 24.62 | 25.27 | 24.62 | 25.10 | 10,801 | +0.30(+1.21%) |
Feb 01, 2022 | 24.42 | 24.82 | 24.00 | 24.80 | 15,542 | +0.98(+4.10%) |
Jan 31, 2022 | 23.00 | 23.83 | 23.83 | 29,940 | +0.72(+3.11%) | |
Jan 28, 2022 | 22.57 | 23.11 | 22.14 | 23.11 | 21,085 | +0.08(+0.35%) |
Jan 27, 2022 | 23.21 | 24.00 | 22.72 | 23.03 | 25,284 | +0.08(+0.34%) |
Jan 26, 2022 | 23.85 | 24.10 | 22.95 | 22.95 | 15,680 | -0.59(-2.51%) |
Jan 25, 2022 | 23.37 | 23.54 | 22.71 | 23.54 | 18,301 | -0.29(-1.20%) |
Jan 24, 2022 | 23.11 | 23.83 | 22.04 | 23.83 | 51,276 | -0.07(-0.28%) |
Jan 21, 2022 | 25.06 | 25.07 | 23.78 | 23.90 | 29,034 | -1.43(-5.63%) |
Jan 20, 2022 | 26.22 | 26.70 | 25.32 | 25.32 | 82,948 | -0.87(-3.33%) |
Jan 19, 2022 | 26.72 | 26.97 | 26.17 | 26.19 | 49,953 | -0.21(-0.81%) |
Jan 18, 2022 | 26.71 | 26.71 | 26.13 | 26.41 | 52,158 | -0.91(-3.34%) |
Jan 14, 2022 | 27.32 | 0 | -0.21(-0.78%) | |||
Jan 13, 2022 | 28.11 | 28.31 | 27.48 | 27.54 | 39,516 | -0.58(-2.05%) |
Jan 12, 2022 | 27.92 | 28.18 | 27.67 | 28.11 | 17,537 | +0.79(+2.88%) |
Jan 11, 2022 | 26.82 | 27.33 | 26.52 | 27.32 | 67,838 | +0.62(+2.31%) |
Jan 10, 2022 | 26.60 | 26.71 | 26.16 | 26.71 | 37,303 | -0.53(-1.96%) |
Jan 07, 2022 | 27.01 | 27.26 | 26.90 | 27.24 | 15,749 | +0.17(+0.61%) |
Jan 06, 2022 | 27.96 | 27.96 | 26.95 | 27.07 | 169,829 | -0.84(-3.01%) |
Jan 05, 2022 | 28.18 | 29.12 | 27.86 | 27.92 | 84,477 | +0.03(+0.10%) |
Jan 04, 2022 | 27.93 | 28.06 | 27.67 | 27.89 | 30,207 | +0.81(+3.00%) |
Jan 03, 2022 | 27.82 | 27.82 | 27.05 | 27.07 | 36,939 | -0.53(-1.93%) |
Dec 31, 2021 | 27.41 | 27.71 | 27.41 | 27.61 | 16,610 | +0.28(+1.01%) |
Dec 30, 2021 | 27.70 | 27.85 | 27.32 | 27.33 | 34,503 | -0.18(-0.66%) |
Dec 29, 2021 | 27.47 | 27.60 | 27.42 | 27.51 | 20,789 | +0.20(+0.73%) |
Dec 28, 2021 | 27.15 | 27.45 | 27.06 | 27.31 | 48,646 | +0.21(+0.76%) |
Dec 27, 2021 | 26.41 | 27.11 | 26.41 | 27.11 | 137,234 | +0.74(+2.82%) |
Dec 23, 2021 | 25.87 | 26.45 | 25.87 | 26.36 | 19,195 | +0.63(+2.46%) |
Dec 22, 2021 | 25.45 | 25.73 | 25.45 | 25.73 | 11,765 | +0.48(+1.90%) |
Dec 21, 2021 | 24.76 | 25.33 | 24.76 | 25.25 | 38,058 | +0.75(+3.06%) |
Dec 20, 2021 | 24.45 | 24.61 | 24.09 | 24.50 | 32,265 | -1.01(-3.97%) |
Dec 17, 2021 | 25.93 | 26.05 | 25.38 | 25.51 | 35,464 | -0.54(-2.05%) |
Dec 16, 2021 | 25.90 | 26.44 | 25.85 | 26.05 | 55,160 | +0.63(+2.47%) |
Dec 15, 2021 | 24.87 | 25.47 | 24.53 | 25.42 | 46,402 | +0.14(+0.55%) |
Dec 14, 2021 | 25.53 | 25.63 | 25.26 | 25.28 | 15,013 | +0.02(+0.09%) |
Dec 13, 2021 | 25.31 | 25.39 | 25.18 | 25.26 | 30,509 | -0.50(-1.95%) |
Dec 10, 2021 | 25.86 | 25.86 | 25.53 | 25.76 | 11,413 | +0.22(+0.85%) |
Dec 09, 2021 | 25.51 | 25.61 | 25.44 | 25.54 | 10,505 | -0.29(-1.13%) |
Dec 08, 2021 | 25.87 | 25.90 | 25.68 | 25.84 | 12,065 | +0.30(+1.17%) |
Dec 07, 2021 | 25.32 | 25.92 | 25.32 | 25.54 | 61,546 | +0.95(+3.85%) |
Dec 06, 2021 | 24.47 | 24.88 | 24.27 | 24.59 | 22,420 | +0.77(+3.24%) |
Dec 03, 2021 | 24.40 | 24.40 | 23.41 | 23.82 | 16,756 | -0.05(-0.22%) |
Dec 02, 2021 | 23.78 | 24.01 | 23.65 | 23.87 | 9,134 | +0.69(+2.97%) |
Dec 01, 2021 | 24.40 | 24.83 | 23.18 | 23.18 | 33,781 | -0.51(-2.14%) |
Nov 30, 2021 | 24.55 | 24.59 | 23.60 | 23.69 | 62,194 | -1.33(-5.32%) |
Nov 29, 2021 | 25.54 | 25.54 | 24.70 | 25.02 | 12,532 | +0.04(+0.15%) |
Nov 26, 2021 | 24.99 | 25.10 | 24.42 | 24.99 | 32,966 | -1.05(-4.04%) |
Nov 24, 2021 | 26.27 | 26.27 | 26.01 | 26.04 | 19,728 | -0.43(-1.63%) |
Nov 23, 2021 | 26.84 | 26.87 | 26.23 | 26.47 | 16,602 | +0.09(+0.33%) |
Nov 22, 2021 | 26.37 | 26.88 | 26.37 | 26.38 | 17,032 | +0.18(+0.67%) |
Nov 19, 2021 | 26.13 | 26.47 | 26.00 | 26.21 | 34,685 | -0.08(-0.29%) |
Nov 18, 2021 | 26.42 | 26.32 | 26.27 | 26.28 | 54,365 | -0.16(-0.62%) |
Nov 17, 2021 | 26.79 | 26.80 | 26.38 | 26.45 | 32,196 | -0.31(-1.15%) |
Nov 16, 2021 | 26.97 | 27.11 | 26.73 | 26.76 | 54,552 | -0.32(-1.17%) |
Nov 15, 2021 | 27.60 | 27.60 | 27.05 | 27.07 | 41,042 | -0.47(-1.71%) |
Nov 12, 2021 | 27.35 | 27.56 | 27.27 | 27.55 | 91,484 | +0.43(+1.59%) |
Nov 11, 2021 | 26.82 | 27.38 | 26.82 | 27.11 | 140,570 | +0.64(+2.41%) |
Nov 10, 2021 | 26.83 | 26.47 | 57,503 | -0.42(-1.56%) | ||
Nov 09, 2021 | 26.68 | 26.92 | 26.44 | 26.89 | 102,280 | +0.20(+0.76%) |
Nov 08, 2021 | 26.39 | 26.97 | 26.39 | 26.69 | 152,791 | +0.60(+2.31%) |
Nov 05, 2021 | 25.87 | 26.14 | 25.87 | 26.09 | 148,736 | +0.51(+2.01%) |
Nov 04, 2021 | 25.67 | 25.84 | 25.37 | 25.58 | 23,535 | -0.02(-0.10%) |
Nov 03, 2021 | 24.99 | 25.83 | 24.94 | 25.60 | 54,584 | +0.62(+2.49%) |
Nov 02, 2021 | 24.45 | 25.01 | 24.45 | 24.98 | 42,360 | +0.49(+2.00%) |
Nov 01, 2021 | 24.55 | 24.68 | 24.25 | 24.49 | 20,637 | +0.24(+0.99%) |
Oct 29, 2021 | 24.10 | 24.57 | 24.09 | 24.25 | 19,607 | -0.13(-0.53%) |
Oct 28, 2021 | 24.31 | 24.38 | 24.25 | 24.38 | 22,380 | +0.39(+1.65%) |
Oct 27, 2021 | 24.73 | 24.73 | 23.96 | 23.98 | 84,109 | -0.96(-3.84%) |
Oct 26, 2021 | 25.01 | 24.94 | 42,239 | +0.06(+0.25%) | ||
Oct 25, 2021 | 24.47 | 25.07 | 24.47 | 24.88 | 28,579 | +0.61(+2.53%) |
Oct 22, 2021 | 24.47 | 24.74 | 24.17 | 24.26 | 26,195 | +0.07(+0.31%) |
Oct 21, 2021 | 24.09 | 24.19 | 23.71 | 24.19 | 22,575 | -0.29(-1.19%) |
Oct 20, 2021 | 24.28 | 24.58 | 24.19 | 24.48 | 46,897 | +0.29(+1.19%) |
Oct 19, 2021 | 24.03 | 24.20 | 23.82 | 24.19 | 71,929 | +0.24(+0.98%) |
Oct 18, 2021 | 23.53 | 23.98 | 23.37 | 23.96 | 32,208 | -0.05(-0.22%) |
Oct 15, 2021 | 24.11 | 24.29 | 23.80 | 24.01 | 43,605 | +0.29(+1.23%) |
Oct 14, 2021 | 23.22 | 23.76 | 22.99 | 23.72 | 161,122 | +1.12(+4.95%) |
Oct 13, 2021 | 22.30 | 22.75 | 22.04 | 22.60 | 18,471 | +0.46(+2.08%) |
Oct 12, 2021 | 22.24 | 22.36 | 22.11 | 22.14 | 18,358 | +0.10(+0.46%) |
Oct 11, 2021 | 22.06 | 22.70 | 22.04 | 22.04 | 33,984 | +0.15(+0.68%) |
Oct 08, 2021 | 22.23 | 22.23 | 21.82 | 21.89 | 18,986 | -0.14(-0.65%) |
Oct 07, 2021 | 22.00 | 22.38 | 22.00 | 22.04 | 19,035 | +0.67(+3.15%) |
Oct 06, 2021 | 21.26 | 21.36 | 20.59 | 21.36 | 67,652 | -0.32(-1.49%) |
Oct 05, 2021 | 21.45 | 21.86 | 21.24 | 21.68 | 43,106 | +0.38(+1.81%) |
Oct 04, 2021 | 21.82 | 21.82 | 21.14 | 21.30 | 35,707 | -0.23(-1.08%) |
Oct 01, 2021 | 21.10 | 21.69 | 20.78 | 21.53 | 38,541 | +0.64(+3.06%) |
Sep 30, 2021 | 21.75 | 21.76 | 20.89 | 20.89 | 11,936 | -0.62(-2.90%) |
Sep 29, 2021 | 21.70 | 21.77 | 21.52 | 21.52 | 16,574 | -0.25(-1.13%) |
Sep 28, 2021 | 22.15 | 22.15 | 21.70 | 21.76 | 23,961 | -0.54(-2.40%) |
Sep 27, 2021 | 21.83 | 22.44 | 21.83 | 22.30 | 44,120 | +0.57(+2.61%) |
Sep 24, 2021 | 21.52 | 21.90 | 21.52 | 21.73 | 17,742 | +0.01(+0.07%) |
Sep 23, 2021 | 21.46 | 22.01 | 21.46 | 21.72 | 23,612 | +0.64(+3.03%) |
Sep 22, 2021 | 21.37 | 21.51 | 21.06 | 21.08 | 22,643 | +0.43(+2.07%) |
Sep 21, 2021 | 20.99 | 20.99 | 20.42 | 20.65 | 21,491 | -0.06(-0.28%) |
Sep 20, 2021 | 20.75 | 20.96 | 20.15 | 20.71 | 88,366 | -1.09(-4.99%) |
Sep 17, 2021 | 22.61 | 22.61 | 21.65 | 21.80 | 56,127 | -0.95(-4.17%) |
Sep 16, 2021 | 23.12 | 23.12 | 22.74 | 22.74 | 6,614 | -0.57(-2.45%) |
Sep 15, 2021 | 23.21 | 23.37 | 22.96 | 23.32 | 6,634 | +0.70(+3.10%) |
Sep 14, 2021 | 23.15 | 23.15 | 22.61 | 22.61 | 17,715 | -0.58(-2.50%) |
Sep 13, 2021 | 23.52 | 23.52 | 22.93 | 23.19 | 27,923 | -0.02(-0.08%) |
Sep 10, 2021 | 23.82 | 23.82 | 23.16 | 23.21 | 89,077 | -0.12(-0.52%) |
Sep 09, 2021 | 23.47 | 23.63 | 23.33 | 23.33 | 54,896 | +0.10(+0.42%) |
Sep 08, 2021 | 23.45 | 23.57 | 23.08 | 23.23 | 15,656 | -0.48(-2.01%) |
Sep 07, 2021 | 23.82 | 23.82 | 23.67 | 23.71 | 7,325 | -0.22(-0.93%) |
Sep 03, 2021 | 24.13 | 24.25 | 23.92 | 23.93 | 32,000 | -0.27(-1.11%) |
Sep 02, 2021 | 23.97 | 24.40 | 23.97 | 24.20 | 13,456 | +0.31(+1.29%) |
Sep 01, 2021 | 24.04 | 24.07 | 23.49 | 23.89 | 25,397 | -0.18(-0.76%) |
Aug 31, 2021 | 24.12 | 24.14 | 24.01 | 24.08 | 6,675 | -0.26(-1.08%) |
Aug 30, 2021 | 24.64 | 24.64 | 24.34 | 24.34 | 16,030 | -0.11(-0.45%) |
Aug 27, 2021 | 24.08 | 24.61 | 24.08 | 24.45 | 45,034 | +0.79(+3.34%) |
Aug 26, 2021 | 24.07 | 24.07 | 23.65 | 23.66 | 36,759 | -0.39(-1.63%) |
Aug 25, 2021 | 23.98 | 24.21 | 23.69 | 24.05 | 19,116 | +0.13(+0.55%) |
Aug 24, 2021 | 24.09 | 24.09 | 23.85 | 23.92 | 9,452 | +0.41(+1.73%) |
Aug 23, 2021 | 23.18 | 23.65 | 23.18 | 23.51 | 34,976 | +0.61(+2.68%) |
Aug 20, 2021 | 22.83 | 22.90 | 22.80 | 22.90 | 9,489 | +0.17(+0.76%) |
Aug 19, 2021 | 22.93 | 22.93 | 22.61 | 22.73 | 29,316 | -0.67(-2.87%) |
Aug 18, 2021 | 23.94 | 24.07 | 23.40 | 23.40 | 14,808 | -0.66(-2.74%) |
Aug 17, 2021 | 24.21 | 24.23 | 23.47 | 24.06 | 83,843 | -0.70(-2.82%) |
Aug 16, 2021 | 24.87 | 24.87 | 24.38 | 24.76 | 23,546 | -0.39(-1.54%) |
Aug 13, 2021 | 25.28 | 25.28 | 25.06 | 25.15 | 41,988 | +0.04(+0.18%) |
Aug 12, 2021 | 25.24 | 25.24 | 24.57 | 25.10 | 50,592 | -0.07(-0.29%) |
Aug 11, 2021 | 24.95 | 25.18 | 24.69 | 25.17 | 46,142 | +0.67(+2.75%) |
Aug 10, 2021 | 23.63 | 24.58 | 23.63 | 24.50 | 71,865 | +0.84(+3.55%) |
Aug 09, 2021 | 23.67 | 23.72 | 23.44 | 23.66 | 23,708 | -0.20(-0.83%) |
Aug 06, 2021 | 23.79 | 23.87 | 23.41 | 23.86 | 20,204 | +0.70(+3.03%) |
Aug 05, 2021 | 23.65 | 23.65 | 23.13 | 23.16 | 17,459 | -0.12(-0.51%) |
Aug 04, 2021 | 23.77 | 23.77 | 23.27 | 23.27 | 18,186 | -0.60(-2.53%) |
Aug 03, 2021 | 23.47 | 23.88 | 23.01 | 23.88 | 29,523 | +0.45(+1.92%) |
Aug 02, 2021 | 24.33 | 24.63 | 23.40 | 23.43 | 66,530 | -0.67(-2.80%) |
Jul 30, 2021 | 23.81 | 24.44 | 23.81 | 24.10 | 34,269 | +0.20(+0.83%) |
Jul 29, 2021 | 23.45 | 24.06 | 23.45 | 23.90 | 20,192 | +0.69(+2.99%) |
Jul 28, 2021 | 23.13 | 23.33 | 22.86 | 23.21 | 18,572 | +0.06(+0.25%) |
Jul 27, 2021 | 22.86 | 23.40 | 22.69 | 23.15 | 14,174 | -0.06(-0.24%) |
Jul 26, 2021 | 22.70 | 23.21 | 22.70 | 23.20 | 40,547 | +0.50(+2.20%) |
Jul 23, 2021 | 22.57 | 22.72 | 22.25 | 22.70 | 22,446 | +0.31(+1.39%) |
Jul 22, 2021 | 22.12 | 22.50 | 22.02 | 22.39 | 16,046 | +0.04(+0.20%) |
Jul 21, 2021 | 21.94 | 22.43 | 21.94 | 22.35 | 37,473 | +0.60(+2.76%) |
Jul 20, 2021 | 20.99 | 21.89 | 20.99 | 21.75 | 46,633 | +0.64(+3.03%) |
Jul 19, 2021 | 21.20 | 21.31 | 20.85 | 21.11 | 69,067 | -1.07(-4.84%) |
Jul 16, 2021 | 23.05 | 23.05 | 22.10 | 22.18 | 100,235 | -0.87(-3.77%) |
Jul 15, 2021 | 22.79 | 23.41 | 22.66 | 23.05 | 45,399 | +0.05(+0.20%) |
Jul 14, 2021 | 23.39 | 23.58 | 23.00 | 23.00 | 24,285 | -0.13(-0.57%) |
Jul 13, 2021 | 23.47 | 23.47 | 23.08 | 23.14 | 43,292 | -0.54(-2.29%) |
Jul 12, 2021 | 23.42 | 23.89 | 23.15 | 23.68 | 29,896 | +0.16(+0.70%) |
Jul 09, 2021 | 22.94 | 23.68 | 22.94 | 23.51 | 26,486 | +1.03(+4.60%) |
Jul 08, 2021 | 22.53 | 22.76 | 22.13 | 22.48 | 40,494 | -0.75(-3.23%) |
Jul 07, 2021 | 22.90 | 23.23 | 22.70 | 23.23 | 24,545 | +0.40(+1.77%) |
Jul 06, 2021 | 23.63 | 23.63 | 22.61 | 22.83 | 43,751 | -0.86(-3.63%) |
Jul 02, 2021 | 23.61 | 23.74 | 23.40 | 23.69 | 63,817 | +0.10(+0.41%) |
Jul 01, 2021 | 23.66 | 23.68 | 23.38 | 23.59 | 30,022 | +0.32(+1.38%) |
Jun 30, 2021 | 23.21 | 23.29 | 23.06 | 23.27 | 30,266 | +0.05(+0.23%) |
Jun 29, 2021 | 23.26 | 23.50 | 23.05 | 23.22 | 24,139 | +0.16(+0.67%) |
Jun 28, 2021 | 23.23 | 23.23 | 22.71 | 23.06 | 24,005 | -0.10(-0.43%) |
Jun 25, 2021 | 23.52 | 23.60 | 23.10 | 23.16 | 41,103 | -0.06(-0.25%) |
Jun 24, 2021 | 23.23 | 23.41 | 23.09 | 23.22 | 53,792 | +0.16(+0.69%) |
Jun 23, 2021 | 23.66 | 23.74 | 23.03 | 23.06 | 38,886 | -0.34(-1.46%) |
Jun 22, 2021 | 23.24 | 23.59 | 23.24 | 23.40 | 34,753 | +0.22(+0.95%) |
Jun 21, 2021 | 22.70 | 23.24 | 22.70 | 23.18 | 47,288 | +0.88(+3.92%) |
Jun 18, 2021 | 22.62 | 22.86 | 22.21 | 22.31 | 140,795 | -0.87(-3.76%) |
Jun 17, 2021 | 24.03 | 24.17 | 22.54 | 23.18 | 112,380 | -1.09(-4.48%) |
Jun 16, 2021 | 24.84 | 24.88 | 24.26 | 24.26 | 69,960 | -0.58(-2.35%) |
Jun 15, 2021 | 25.08 | 25.08 | 24.48 | 24.85 | 93,124 | -0.14(-0.57%) |
Jun 14, 2021 | 25.71 | 25.71 | 24.83 | 24.99 | 116,959 | -0.68(-2.64%) |
Jun 11, 2021 | 26.02 | 26.07 | 25.47 | 25.67 | 57,719 | +0.11(+0.42%) |
Jun 10, 2021 | 26.06 | 26.31 | 25.56 | 25.56 | 43,794 | -0.29(-1.12%) |
Jun 09, 2021 | 26.04 | 26.26 | 25.80 | 25.85 | 64,214 | -0.36(-1.37%) |
Jun 08, 2021 | 26.13 | 26.40 | 25.77 | 26.21 | 54,819 | +0.11(+0.43%) |
Jun 07, 2021 | 26.92 | 26.92 | 25.82 | 26.09 | 70,472 | -0.71(-2.64%) |
Jun 04, 2021 | 26.88 | 26.90 | 26.60 | 26.80 | 73,502 | +0.22(+0.83%) |
Jun 03, 2021 | 26.53 | 26.58 | 26.07 | 26.58 | 42,900 | -0.18(-0.69%) |
Jun 02, 2021 | 27.47 | 27.47 | 26.68 | 26.77 | 134,678 | -0.47(-1.74%) |