Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.79 | 34.95 | 33.85 | 34.15 | 420,235 | -0.85(-2.44%) |
May 27, 2022 | 34.43 | 35.09 | 34.02 | 35.00 | 280,242 | +0.93(+2.73%) |
May 26, 2022 | 33.42 | 34.65 | 33.34 | 34.07 | 286,095 | +1.03(+3.11%) |
May 25, 2022 | 31.83 | 33.53 | 31.83 | 33.05 | 276,603 | +1.11(+3.46%) |
May 24, 2022 | 31.86 | 31.97 | 30.83 | 31.94 | 312,822 | -0.40(-1.23%) |
May 23, 2022 | 32.04 | 32.61 | 31.22 | 32.34 | 299,496 | +0.87(+2.77%) |
May 20, 2022 | 33.87 | 34.30 | 30.48 | 31.47 | 359,939 | -1.88(-5.64%) |
May 19, 2022 | 33.43 | 34.13 | 31.87 | 33.35 | 607,449 | -0.51(-1.52%) |
May 18, 2022 | 34.25 | 35.63 | 33.56 | 33.86 | 577,624 | -0.14(-0.40%) |
May 17, 2022 | 32.69 | 34.24 | 32.52 | 34.00 | 349,124 | +2.37(+7.48%) |
May 16, 2022 | 32.17 | 32.80 | 31.54 | 31.63 | 297,980 | -0.55(-1.72%) |
May 13, 2022 | 32.56 | 33.10 | 31.67 | 32.18 | 437,714 | -0.10(-0.30%) |
May 12, 2022 | 31.77 | 33.09 | 31.04 | 32.28 | 462,005 | +0.21(+0.67%) |
May 11, 2022 | 32.54 | 33.33 | 31.90 | 32.07 | 425,402 | -0.16(-0.48%) |
May 10, 2022 | 33.32 | 33.60 | 31.44 | 32.22 | 454,140 | -0.53(-1.63%) |
May 09, 2022 | 32.77 | 33.57 | 31.92 | 32.75 | 469,888 | -0.96(-2.85%) |
May 06, 2022 | 34.41 | 34.70 | 33.25 | 33.71 | 444,581 | -1.16(-3.34%) |
May 05, 2022 | 37.79 | 37.79 | 34.45 | 34.88 | 409,458 | -3.49(-9.10%) |
May 04, 2022 | 36.29 | 38.42 | 36.29 | 38.37 | 378,707 | +1.97(+5.41%) |
May 03, 2022 | 36.38 | 37.45 | 35.96 | 36.40 | 382,747 | -0.24(-0.66%) |
May 02, 2022 | 36.68 | 37.42 | 35.02 | 36.64 | 671,855 | -0.17(-0.47%) |
Apr 29, 2022 | 38.36 | 39.18 | 35.87 | 36.82 | 678,934 | -2.46(-6.26%) |
Apr 28, 2022 | 38.71 | 40.76 | 36.65 | 39.28 | 890,767 | +3.41(+9.52%) |
Apr 27, 2022 | 36.76 | 37.05 | 35.29 | 35.86 | 444,561 | -0.57(-1.56%) |
Apr 26, 2022 | 37.36 | 37.93 | 36.21 | 36.43 | 541,444 | -1.29(-3.43%) |
Apr 25, 2022 | 38.17 | 38.63 | 36.33 | 37.72 | 382,004 | -1.25(-3.22%) |
Apr 22, 2022 | 39.20 | 39.46 | 38.19 | 38.98 | 356,849 | -0.37(-0.93%) |
Apr 21, 2022 | 42.00 | 42.03 | 38.91 | 39.34 | 270,866 | -2.28(-5.47%) |
Apr 20, 2022 | 43.04 | 43.35 | 41.46 | 41.62 | 269,041 | -0.65(-1.53%) |
Apr 19, 2022 | 40.74 | 42.39 | 40.51 | 42.26 | 301,093 | +1.26(+3.08%) |
Apr 18, 2022 | 41.03 | 41.52 | 40.43 | 41.00 | 260,430 | +0.06(+0.14%) |
Apr 14, 2022 | 39.31 | 41.17 | 39.30 | 40.94 | 380,298 | +1.67(+4.25%) |
Apr 13, 2022 | 38.23 | 39.32 | 37.56 | 39.28 | 496,424 | +1.15(+3.01%) |
Apr 12, 2022 | 38.82 | 39.76 | 37.87 | 38.13 | 376,873 | -0.29(-0.75%) |
Apr 11, 2022 | 39.14 | 40.03 | 38.26 | 38.42 | 274,812 | -0.59(-1.51%) |
Apr 08, 2022 | 39.14 | 39.63 | 38.46 | 39.01 | 296,511 | -0.09(-0.22%) |
Apr 07, 2022 | 39.33 | 39.62 | 38.25 | 39.09 | 366,742 | -0.12(-0.30%) |
Apr 06, 2022 | 39.47 | 39.81 | 38.72 | 39.21 | 251,572 | -0.35(-0.88%) |
Apr 05, 2022 | 41.93 | 42.26 | 39.23 | 39.55 | 386,417 | -2.17(-5.20%) |
Apr 04, 2022 | 42.06 | 42.19 | 40.93 | 41.72 | 246,843 | -0.08(-0.18%) |
Apr 01, 2022 | 40.65 | 41.88 | 40.62 | 41.80 | 367,910 | +1.32(+3.26%) |
Mar 31, 2022 | 40.70 | 41.62 | 40.42 | 40.48 | 429,800 | -0.52(-1.27%) |
Mar 30, 2022 | 40.96 | 41.66 | 40.50 | 41.00 | 404,978 | +0.48(+1.19%) |
Mar 29, 2022 | 40.25 | 40.81 | 39.19 | 40.52 | 344,999 | +0.05(+0.12%) |
Mar 28, 2022 | 40.48 | 40.50 | 39.25 | 40.47 | 340,852 | -0.59(-1.43%) |
Mar 25, 2022 | 39.91 | 41.06 | 39.70 | 41.06 | 402,007 | +1.12(+2.80%) |
Mar 24, 2022 | 40.03 | 40.06 | 39.17 | 39.94 | 246,280 | +0.49(+1.25%) |
Mar 23, 2022 | 39.44 | 39.82 | 38.86 | 39.45 | 394,112 | -0.20(-0.51%) |
Mar 22, 2022 | 38.60 | 40.41 | 38.40 | 39.65 | 550,429 | +1.57(+4.13%) |
Mar 21, 2022 | 36.84 | 38.09 | 36.70 | 38.08 | 472,219 | +1.41(+3.84%) |
Mar 18, 2022 | 36.61 | 37.39 | 35.54 | 36.67 | 1,418,879 | +0.14(+0.37%) |
Mar 17, 2022 | 35.54 | 36.98 | 35.07 | 36.54 | 486,053 | +0.91(+2.54%) |
Mar 16, 2022 | 35.84 | 37.16 | 34.78 | 35.63 | 473,179 | -0.06(-0.16%) |
Mar 15, 2022 | 34.14 | 36.33 | 34.14 | 35.69 | 620,141 | +1.15(+3.32%) |
Mar 14, 2022 | 33.53 | 35.12 | 32.63 | 34.54 | 495,902 | +0.94(+2.78%) |
Mar 11, 2022 | 34.62 | 35.57 | 33.51 | 33.61 | 383,391 | -1.01(-2.92%) |
Mar 10, 2022 | 33.07 | 34.69 | 34.62 | 323,576 | +1.16(+3.46%) | |
Mar 09, 2022 | 34.88 | 35.12 | 33.35 | 33.46 | 404,794 | -1.21(-3.48%) |
Mar 08, 2022 | 34.41 | 36.08 | 33.63 | 34.67 | 466,360 | +0.15(+0.45%) |
Mar 07, 2022 | 35.46 | 36.15 | 34.13 | 34.51 | 520,229 | -0.80(-2.27%) |
Mar 04, 2022 | 36.33 | 36.39 | 34.90 | 35.31 | 374,467 | -1.71(-4.61%) |
Mar 03, 2022 | 38.02 | 38.02 | 35.77 | 37.02 | 476,324 | -0.79(-2.09%) |
Mar 02, 2022 | 35.65 | 38.24 | 35.47 | 37.81 | 566,310 | +2.63(+7.48%) |
Mar 01, 2022 | 37.27 | 37.90 | 34.96 | 35.18 | 709,560 | -1.84(-4.98%) |
Feb 28, 2022 | 36.88 | 37.82 | 36.39 | 37.02 | 474,160 | -0.25(-0.67%) |
Feb 25, 2022 | 35.49 | 37.37 | 36.43 | 37.27 | 512,130 | +2.02(+5.72%) |
Feb 24, 2022 | 34.12 | 35.45 | 33.87 | 35.25 | 627,380 | +0.33(+0.94%) |
Feb 23, 2022 | 36.22 | 36.22 | 34.80 | 34.93 | 263,703 | -0.80(-2.24%) |
Feb 22, 2022 | 36.68 | 36.98 | 35.66 | 35.73 | 279,245 | -0.98(-2.68%) |
Feb 18, 2022 | 36.71 | 0 | -0.45(-1.22%) | |||
Feb 17, 2022 | 36.69 | 37.36 | 36.39 | 37.16 | 680,936 | +0.01(+0.03%) |
Feb 16, 2022 | 38.47 | 38.71 | 36.97 | 37.15 | 457,191 | -1.04(-2.73%) |
Feb 15, 2022 | 36.61 | 38.66 | 36.30 | 38.20 | 533,401 | +1.36(+3.69%) |
Feb 14, 2022 | 37.35 | 38.05 | 36.71 | 36.84 | 932,792 | -0.51(-1.37%) |
Feb 11, 2022 | 32.82 | 38.52 | 32.51 | 37.35 | 1,907,632 | +5.34(+16.69%) |
Feb 10, 2022 | 29.82 | 32.70 | 29.74 | 32.00 | 796,295 | +1.76(+5.84%) |
Feb 09, 2022 | 28.68 | 30.66 | 28.39 | 30.24 | 1,080,513 | +1.84(+6.49%) |
Feb 08, 2022 | 28.57 | 28.85 | 27.64 | 28.40 | 505,447 | +0.13(+0.48%) |
Feb 07, 2022 | 28.08 | 28.59 | 27.96 | 28.26 | 854,188 | +0.38(+1.35%) |
Feb 04, 2022 | 28.37 | 28.45 | 27.55 | 27.89 | 467,513 | -0.58(-2.03%) |
Feb 03, 2022 | 29.49 | 28.27 | 28.47 | 644,436 | -1.30(-4.37%) | |
Feb 02, 2022 | 28.39 | 30.48 | 28.15 | 29.77 | 710,074 | +0.95(+3.31%) |
Feb 01, 2022 | 27.94 | 29.00 | 27.58 | 28.81 | 544,901 | +1.12(+4.04%) |
Jan 31, 2022 | 27.16 | 28.89 | 27.69 | 1,813,965 | +0.13(+0.49%) | |
Jan 28, 2022 | 27.05 | 27.99 | 26.39 | 27.56 | 598,071 | +0.25(+0.91%) |
Jan 27, 2022 | 27.88 | 29.26 | 27.13 | 27.31 | 608,242 | -0.51(-1.82%) |
Jan 26, 2022 | 29.45 | 29.80 | 27.39 | 27.82 | 666,557 | -1.27(-4.38%) |
Jan 25, 2022 | 28.82 | 29.55 | 28.03 | 29.09 | 521,951 | -0.11(-0.36%) |
Jan 24, 2022 | 27.04 | 29.26 | 26.68 | 29.20 | 529,789 | +1.30(+4.67%) |
Jan 21, 2022 | 28.52 | 28.79 | 27.67 | 27.89 | 326,791 | -0.83(-2.90%) |
Jan 20, 2022 | 30.00 | 30.54 | 28.60 | 28.73 | 547,602 | -1.15(-3.85%) |
Jan 19, 2022 | 30.65 | 31.07 | 29.39 | 29.88 | 404,056 | -0.68(-2.23%) |
Jan 18, 2022 | 30.84 | 31.05 | 30.16 | 30.56 | 322,552 | -0.71(-2.27%) |
Jan 14, 2022 | 31.26 | 0 | -0.43(-1.36%) | |||
Jan 13, 2022 | 32.21 | 33.11 | 31.54 | 31.70 | 288,755 | +0.57(+1.85%) |
Jan 12, 2022 | 31.83 | 31.83 | 30.83 | 31.12 | 247,786 | -0.22(-0.70%) |
Jan 11, 2022 | 31.12 | 31.38 | 30.08 | 31.34 | 293,861 | +0.41(+1.33%) |
Jan 10, 2022 | 31.02 | 31.79 | 30.57 | 30.93 | 283,898 | -0.17(-0.55%) |
Jan 07, 2022 | 30.88 | 32.24 | 30.88 | 31.10 | 351,261 | +0.36(+1.18%) |
Jan 06, 2022 | 30.77 | 31.32 | 30.36 | 30.74 | 223,746 | +0.14(+0.47%) |
Jan 05, 2022 | 30.40 | 31.43 | 30.37 | 30.59 | 374,987 | +0.40(+1.33%) |
Jan 04, 2022 | 29.48 | 30.64 | 29.45 | 30.19 | 358,480 | +1.23(+4.23%) |
Jan 03, 2022 | 28.24 | 29.72 | 28.12 | 28.97 | 283,418 | +1.02(+3.63%) |
Dec 31, 2021 | 27.69 | 28.40 | 27.45 | 27.95 | 312,033 | +0.22(+0.79%) |
Dec 30, 2021 | 28.58 | 28.80 | 27.70 | 27.73 | 220,463 | -0.79(-2.75%) |
Dec 29, 2021 | 28.79 | 28.87 | 28.33 | 28.52 | 347,276 | -0.17(-0.60%) |
Dec 28, 2021 | 28.80 | 29.03 | 28.15 | 28.69 | 263,276 | -0.34(-1.15%) |
Dec 27, 2021 | 27.77 | 29.05 | 27.27 | 29.02 | 376,205 | +1.27(+4.59%) |
Dec 23, 2021 | 27.61 | 27.84 | 27.14 | 27.75 | 268,750 | +0.08(+0.28%) |
Dec 22, 2021 | 28.33 | 28.56 | 27.24 | 27.67 | 411,671 | -0.91(-3.18%) |
Dec 21, 2021 | 27.50 | 28.77 | 27.50 | 28.58 | 280,046 | +1.15(+4.19%) |
Dec 20, 2021 | 28.71 | 28.85 | 26.82 | 27.43 | 409,306 | -1.81(-6.19%) |
Dec 17, 2021 | 27.44 | 29.32 | 27.11 | 29.24 | 1,482,636 | +1.64(+5.93%) |
Dec 16, 2021 | 28.93 | 29.22 | 27.39 | 27.61 | 412,631 | -1.01(-3.51%) |
Dec 15, 2021 | 27.77 | 28.68 | 26.86 | 28.61 | 537,227 | +0.56(+2.01%) |
Dec 14, 2021 | 27.60 | 28.97 | 27.60 | 28.05 | 415,875 | +0.05(+0.17%) |
Dec 13, 2021 | 28.33 | 28.47 | 27.09 | 28.00 | 465,909 | -0.33(-1.15%) |
Dec 10, 2021 | 27.91 | 28.48 | 27.43 | 28.33 | 298,664 | +0.96(+3.50%) |
Dec 09, 2021 | 27.68 | 28.12 | 26.83 | 27.37 | 227,813 | -0.75(-2.66%) |
Dec 08, 2021 | 28.13 | 28.58 | 27.98 | 28.11 | 235,805 | -0.04(-0.14%) |
Dec 07, 2021 | 28.43 | 29.18 | 27.87 | 28.15 | 229,104 | +0.36(+1.31%) |
Dec 06, 2021 | 27.56 | 28.36 | 27.16 | 27.79 | 351,987 | +0.79(+2.94%) |
Dec 03, 2021 | 27.52 | 27.82 | 26.78 | 26.99 | 213,441 | -0.57(-2.05%) |
Dec 02, 2021 | 26.85 | 27.95 | 26.79 | 27.56 | 248,988 | +1.07(+4.05%) |
Dec 01, 2021 | 27.45 | 27.78 | 26.37 | 26.49 | 277,969 | +0.17(+0.66%) |
Nov 30, 2021 | 26.70 | 27.43 | 25.70 | 26.31 | 566,730 | -0.70(-2.59%) |
Nov 29, 2021 | 28.70 | 28.70 | 26.91 | 27.01 | 346,342 | -1.01(-3.59%) |
Nov 26, 2021 | 28.25 | 28.53 | 26.66 | 28.02 | 244,938 | -1.49(-5.06%) |
Nov 24, 2021 | 29.48 | 30.04 | 29.32 | 29.51 | 121,632 | -0.31(-1.03%) |
Nov 23, 2021 | 30.14 | 30.67 | 29.75 | 29.82 | 184,947 | -0.11(-0.38%) |
Nov 22, 2021 | 29.92 | 30.79 | 29.44 | 29.93 | 244,494 | +0.60(+2.06%) |
Nov 19, 2021 | 29.46 | 29.57 | 28.97 | 29.33 | 197,506 | -0.73(-2.42%) |
Nov 18, 2021 | 30.00 | 30.07 | 29.88 | 30.06 | 225,781 | +0.25(+0.84%) |
Nov 17, 2021 | 30.80 | 31.07 | 29.68 | 29.81 | 236,517 | -1.26(-4.07%) |
Nov 16, 2021 | 31.97 | 31.97 | 31.02 | 31.07 | 190,531 | -1.03(-3.22%) |
Nov 15, 2021 | 32.65 | 32.82 | 31.89 | 32.11 | 251,927 | -0.50(-1.53%) |
Nov 12, 2021 | 32.07 | 32.97 | 31.71 | 32.61 | 317,119 | +0.52(+1.61%) |
Nov 11, 2021 | 31.89 | 32.15 | 31.57 | 32.09 | 158,039 | +0.59(+1.89%) |
Nov 10, 2021 | 31.98 | 31.49 | 296,438 | -0.82(-2.55%) | ||
Nov 09, 2021 | 32.23 | 32.48 | 31.27 | 32.32 | 242,260 | -0.11(-0.32%) |
Nov 08, 2021 | 32.17 | 32.64 | 31.66 | 32.42 | 251,370 | +1.05(+3.36%) |
Nov 05, 2021 | 30.33 | 31.60 | 30.08 | 31.37 | 333,568 | +1.52(+5.10%) |
Nov 04, 2021 | 30.59 | 31.25 | 29.41 | 29.85 | 287,228 | -0.39(-1.30%) |
Nov 03, 2021 | 29.59 | 30.56 | 29.28 | 30.24 | 263,869 | +0.53(+1.77%) |
Nov 02, 2021 | 30.21 | 30.50 | 29.48 | 29.71 | 255,665 | -0.96(-3.12%) |
Nov 01, 2021 | 29.54 | 30.79 | 28.88 | 30.67 | 333,775 | +1.10(+3.72%) |
Oct 29, 2021 | 29.83 | 29.90 | 29.20 | 29.57 | 392,135 | -0.58(-1.94%) |
Oct 28, 2021 | 28.92 | 30.78 | 28.54 | 30.15 | 424,723 | +1.03(+3.55%) |
Oct 27, 2021 | 29.23 | 29.61 | 28.91 | 29.12 | 252,242 | -0.52(-1.74%) |
Oct 26, 2021 | 29.69 | 29.64 | 256,581 | +0.00(+0.00%) | ||
Oct 25, 2021 | 30.74 | 30.88 | 29.49 | 29.64 | 275,487 | -0.84(-2.76%) |
Oct 22, 2021 | 31.38 | 31.64 | 30.37 | 30.48 | 175,199 | -0.69(-2.23%) |
Oct 21, 2021 | 31.22 | 31.40 | 30.66 | 31.17 | 224,997 | -0.61(-1.92%) |
Oct 20, 2021 | 31.29 | 31.95 | 30.83 | 31.78 | 186,507 | +0.30(+0.94%) |
Oct 19, 2021 | 31.60 | 31.60 | 31.15 | 31.49 | 166,676 | +0.06(+0.18%) |
Oct 18, 2021 | 31.57 | 31.80 | 30.87 | 31.43 | 214,775 | -0.61(-1.90%) |
Oct 15, 2021 | 32.67 | 33.43 | 32.02 | 32.04 | 387,701 | +0.30(+0.96%) |
Oct 14, 2021 | 31.86 | 32.44 | 31.54 | 31.74 | 272,152 | +0.48(+1.52%) |
Oct 13, 2021 | 31.51 | 31.54 | 30.28 | 31.26 | 230,464 | -0.55(-1.73%) |
Oct 12, 2021 | 32.29 | 32.58 | 31.78 | 31.81 | 150,368 | -0.37(-1.15%) |
Oct 11, 2021 | 32.12 | 33.40 | 31.99 | 32.18 | 173,281 | +0.49(+1.53%) |
Oct 08, 2021 | 32.18 | 32.38 | 31.60 | 31.70 | 146,314 | -0.40(-1.24%) |
Oct 07, 2021 | 31.60 | 32.61 | 31.46 | 32.10 | 191,146 | +0.96(+3.09%) |
Oct 06, 2021 | 31.06 | 31.51 | 30.07 | 31.14 | 220,291 | -0.73(-2.30%) |
Oct 05, 2021 | 31.57 | 32.28 | 31.19 | 31.87 | 200,898 | +0.35(+1.12%) |
Oct 04, 2021 | 32.55 | 33.01 | 31.38 | 31.52 | 207,565 | -1.08(-3.30%) |
Oct 01, 2021 | 31.38 | 33.01 | 31.26 | 32.59 | 331,039 | +1.44(+4.61%) |
Sep 30, 2021 | 31.79 | 32.23 | 31.17 | 31.16 | 378,654 | -0.33(-1.06%) |
Sep 29, 2021 | 32.23 | 32.29 | 31.02 | 31.49 | 232,186 | -0.20(-0.63%) |
Sep 28, 2021 | 31.75 | 32.20 | 31.12 | 31.69 | 300,795 | -0.61(-1.89%) |
Sep 27, 2021 | 31.55 | 32.67 | 31.55 | 32.30 | 205,486 | +1.20(+3.86%) |
Sep 24, 2021 | 31.08 | 31.97 | 31.06 | 31.10 | 259,416 | -0.30(-0.97%) |
Sep 23, 2021 | 31.00 | 31.69 | 30.79 | 31.40 | 345,738 | +0.91(+3.00%) |
Sep 22, 2021 | 30.51 | 31.18 | 30.42 | 30.49 | 216,896 | +0.63(+2.10%) |
Sep 21, 2021 | 30.49 | 30.49 | 28.81 | 29.86 | 282,214 | -0.16(-0.54%) |
Sep 20, 2021 | 28.83 | 30.07 | 28.76 | 30.02 | 247,706 | -0.02(-0.06%) |
Sep 17, 2021 | 30.38 | 30.51 | 29.48 | 30.04 | 790,469 | -0.39(-1.28%) |
Sep 16, 2021 | 31.00 | 31.29 | 30.00 | 30.43 | 274,364 | -0.96(-3.06%) |
Sep 15, 2021 | 30.45 | 31.48 | 30.21 | 31.39 | 230,948 | +1.11(+3.68%) |
Sep 14, 2021 | 30.86 | 30.99 | 29.98 | 30.28 | 364,481 | -0.52(-1.70%) |
Sep 13, 2021 | 30.53 | 30.92 | 29.88 | 30.80 | 241,067 | +0.71(+2.37%) |
Sep 10, 2021 | 30.97 | 31.50 | 30.09 | 30.09 | 257,642 | -0.38(-1.25%) |
Sep 09, 2021 | 29.89 | 31.06 | 29.83 | 30.47 | 310,667 | +0.42(+1.39%) |
Sep 08, 2021 | 30.94 | 30.94 | 29.86 | 30.05 | 285,071 | -0.97(-3.13%) |
Sep 07, 2021 | 31.58 | 31.94 | 30.96 | 31.02 | 275,072 | -0.69(-2.16%) |
Sep 03, 2021 | 32.23 | 32.30 | 31.63 | 31.71 | 251,656 | -0.39(-1.22%) |
Sep 02, 2021 | 32.37 | 32.81 | 32.05 | 32.10 | 218,638 | +0.12(+0.39%) |
Sep 01, 2021 | 31.75 | 32.04 | 30.50 | 31.97 | 400,270 | +0.24(+0.75%) |
Aug 31, 2021 | 31.81 | 32.14 | 31.27 | 31.74 | 310,660 | -0.26(-0.80%) |
Aug 30, 2021 | 32.72 | 32.72 | 31.64 | 31.99 | 281,415 | -0.35(-1.09%) |
Aug 27, 2021 | 31.45 | 32.69 | 31.45 | 32.34 | 298,500 | +1.07(+3.42%) |
Aug 26, 2021 | 31.74 | 32.21 | 31.23 | 31.28 | 293,483 | -0.70(-2.19%) |
Aug 25, 2021 | 32.47 | 32.47 | 31.66 | 31.98 | 223,936 | -0.24(-0.73%) |
Aug 24, 2021 | 32.33 | 33.04 | 32.17 | 32.21 | 391,439 | +0.48(+1.52%) |
Aug 23, 2021 | 31.25 | 31.97 | 31.13 | 31.73 | 367,689 | +1.14(+3.74%) |
Aug 20, 2021 | 30.67 | 31.20 | 30.32 | 30.59 | 399,296 | -0.10(-0.34%) |
Aug 19, 2021 | 31.30 | 31.48 | 30.26 | 30.69 | 420,309 | -1.53(-4.76%) |
Aug 18, 2021 | 32.33 | 33.39 | 32.17 | 32.22 | 247,835 | -0.48(-1.48%) |
Aug 17, 2021 | 33.14 | 33.21 | 31.88 | 32.70 | 294,170 | -1.10(-3.25%) |
Aug 16, 2021 | 34.15 | 34.42 | 33.12 | 33.80 | 235,932 | -1.15(-3.30%) |
Aug 13, 2021 | 35.65 | 35.65 | 34.62 | 34.96 | 205,278 | -0.75(-2.09%) |
Aug 12, 2021 | 36.15 | 36.16 | 35.12 | 35.70 | 152,262 | -0.87(-2.38%) |
Aug 11, 2021 | 36.41 | 36.75 | 35.42 | 36.57 | 317,089 | +0.53(+1.47%) |
Aug 10, 2021 | 34.97 | 36.21 | 34.97 | 36.04 | 231,333 | +1.32(+3.81%) |
Aug 09, 2021 | 34.73 | 35.17 | 33.93 | 34.72 | 214,259 | -0.40(-1.13%) |
Aug 06, 2021 | 35.13 | 35.54 | 34.54 | 35.12 | 174,077 | +0.76(+2.20%) |
Aug 05, 2021 | 33.42 | 34.56 | 33.42 | 34.36 | 254,789 | +0.63(+1.88%) |
Aug 04, 2021 | 35.61 | 35.67 | 33.74 | 33.73 | 352,992 | -2.51(-6.92%) |
Aug 03, 2021 | 35.68 | 36.47 | 34.56 | 36.23 | 591,726 | +0.29(+0.82%) |
Aug 02, 2021 | 36.52 | 37.23 | 35.13 | 35.94 | 369,389 | -0.15(-0.42%) |
Jul 30, 2021 | 37.60 | 38.17 | 35.73 | 36.09 | 318,813 | -1.49(-3.98%) |
Jul 29, 2021 | 37.35 | 38.27 | 36.42 | 37.59 | 318,039 | +1.51(+4.20%) |
Jul 28, 2021 | 36.55 | 36.61 | 35.24 | 36.07 | 278,105 | +0.18(+0.50%) |
Jul 27, 2021 | 35.91 | 36.41 | 35.31 | 35.89 | 315,029 | -0.66(-1.81%) |
Jul 26, 2021 | 36.24 | 36.66 | 35.85 | 36.55 | 202,521 | +0.79(+2.20%) |
Jul 23, 2021 | 35.97 | 36.27 | 35.09 | 35.77 | 192,084 | +0.20(+0.56%) |
Jul 22, 2021 | 36.03 | 36.29 | 34.85 | 35.57 | 217,581 | -0.81(-2.24%) |
Jul 21, 2021 | 35.87 | 36.92 | 35.87 | 36.38 | 279,143 | +1.12(+3.17%) |
Jul 20, 2021 | 33.49 | 35.57 | 33.19 | 35.27 | 510,808 | +1.79(+5.34%) |
Jul 19, 2021 | 33.47 | 34.78 | 33.06 | 33.48 | 544,779 | -1.54(-4.40%) |
Jul 16, 2021 | 36.74 | 36.74 | 34.93 | 35.02 | 246,682 | -1.23(-3.39%) |
Jul 15, 2021 | 35.70 | 37.27 | 35.69 | 36.25 | 226,635 | +0.06(+0.16%) |
Jul 14, 2021 | 36.81 | 37.46 | 35.76 | 36.20 | 215,640 | -0.11(-0.31%) |
Jul 13, 2021 | 37.26 | 37.57 | 36.17 | 36.31 | 232,912 | -1.48(-3.91%) |
Jul 12, 2021 | 37.17 | 38.19 | 37.17 | 37.78 | 205,923 | -0.16(-0.42%) |
Jul 09, 2021 | 37.01 | 38.33 | 36.84 | 37.95 | 251,263 | +2.02(+5.61%) |
Jul 08, 2021 | 35.79 | 36.55 | 35.10 | 35.93 | 295,986 | -0.98(-2.67%) |
Jul 07, 2021 | 36.02 | 37.41 | 35.89 | 36.91 | 469,081 | +1.16(+3.25%) |
Jul 06, 2021 | 37.10 | 37.10 | 34.95 | 35.75 | 318,736 | -1.19(-3.23%) |
Jul 02, 2021 | 38.27 | 38.27 | 36.80 | 36.94 | 268,322 | -1.24(-3.25%) |
Jul 01, 2021 | 38.81 | 39.06 | 37.96 | 38.18 | 334,358 | +0.13(+0.35%) |
Jun 30, 2021 | 36.91 | 38.24 | 36.91 | 38.05 | 424,182 | +0.80(+2.16%) |
Jun 29, 2021 | 37.32 | 38.14 | 37.24 | 37.25 | 282,251 | +0.16(+0.43%) |
Jun 28, 2021 | 38.42 | 38.66 | 36.97 | 37.08 | 373,929 | -1.17(-3.07%) |
Jun 25, 2021 | 39.45 | 39.61 | 38.24 | 38.26 | 1,019,849 | -1.11(-2.81%) |
Jun 24, 2021 | 38.36 | 39.38 | 37.95 | 39.36 | 284,864 | +1.47(+3.87%) |
Jun 23, 2021 | 38.07 | 38.63 | 37.80 | 37.90 | 365,251 | +0.34(+0.91%) |
Jun 22, 2021 | 38.20 | 38.23 | 37.16 | 37.56 | 294,468 | -0.79(-2.07%) |
Jun 21, 2021 | 38.80 | 39.20 | 37.64 | 38.35 | 364,193 | +0.21(+0.55%) |
Jun 18, 2021 | 36.88 | 38.43 | 36.88 | 38.14 | 1,506,925 | +0.61(+1.61%) |
Jun 17, 2021 | 39.83 | 40.19 | 36.61 | 37.54 | 614,060 | -2.65(-6.59%) |
Jun 16, 2021 | 40.58 | 40.93 | 39.28 | 40.19 | 460,407 | -1.02(-2.48%) |
Jun 15, 2021 | 41.16 | 41.73 | 40.48 | 41.21 | 485,944 | -0.36(-0.86%) |
Jun 14, 2021 | 41.49 | 41.91 | 40.82 | 41.57 | 468,264 | -0.36(-0.86%) |
Jun 11, 2021 | 42.55 | 43.08 | 41.63 | 41.93 | 269,946 | +0.08(+0.18%) |
Jun 10, 2021 | 43.26 | 43.52 | 41.71 | 41.85 | 347,725 | -0.84(-1.97%) |
Jun 09, 2021 | 43.93 | 43.93 | 42.51 | 42.69 | 251,584 | -1.22(-2.78%) |
Jun 08, 2021 | 42.04 | 44.25 | 41.98 | 43.91 | 349,336 | +2.00(+4.76%) |
Jun 07, 2021 | 41.13 | 42.02 | 41.13 | 41.92 | 308,820 | +0.43(+1.03%) |
Jun 04, 2021 | 42.12 | 42.17 | 40.49 | 41.49 | 275,898 | -0.02(-0.05%) |
Jun 03, 2021 | 42.03 | 42.46 | 41.28 | 41.51 | 388,738 | -1.04(-2.45%) |
Jun 02, 2021 | 43.93 | 43.93 | 42.02 | 42.55 | 668,453 | -1.51(-3.44%) |