Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.24 | 28.48 | 27.86 | 28.13 | 956,737 | +0.09(+0.32%) |
May 27, 2022 | 28.43 | 28.78 | 28.04 | 28.04 | 756,930 | +0.10(+0.36%) |
May 26, 2022 | 28.21 | 28.58 | 27.91 | 27.94 | 1,023,585 | -0.07(-0.25%) |
May 25, 2022 | 27.63 | 28.11 | 27.14 | 28.01 | 423,765 | +0.41(+1.49%) |
May 24, 2022 | 27.41 | 27.76 | 26.50 | 27.60 | 632,329 | -0.05(-0.18%) |
May 23, 2022 | 28.04 | 28.10 | 27.03 | 27.65 | 620,573 | +0.10(+0.36%) |
May 20, 2022 | 27.26 | 27.60 | 26.55 | 27.55 | 860,036 | +0.60(+2.23%) |
May 19, 2022 | 27.42 | 27.73 | 26.70 | 26.95 | 777,082 | -0.64(-2.32%) |
May 18, 2022 | 28.66 | 29.05 | 27.47 | 27.59 | 894,351 | -0.94(-3.29%) |
May 17, 2022 | 28.00 | 28.53 | 27.90 | 28.53 | 873,090 | +1.24(+4.54%) |
May 16, 2022 | 26.47 | 27.38 | 26.47 | 27.29 | 870,655 | +0.62(+2.32%) |
May 13, 2022 | 27.18 | 27.71 | 26.09 | 26.67 | 1,201,587 | -0.25(-0.93%) |
May 12, 2022 | 26.19 | 26.92 | 25.80 | 26.92 | 1,089,582 | +0.44(+1.66%) |
May 11, 2022 | 26.00 | 27.84 | 26.00 | 26.48 | 1,176,201 | +0.73(+2.83%) |
May 10, 2022 | 26.81 | 26.97 | 24.69 | 25.75 | 1,408,414 | -0.51(-1.94%) |
May 09, 2022 | 25.52 | 26.50 | 25.21 | 26.26 | 1,170,639 | +0.01(+0.04%) |
May 06, 2022 | 25.37 | 26.50 | 25.05 | 26.25 | 965,316 | +0.76(+2.98%) |
May 05, 2022 | 27.21 | 27.37 | 24.62 | 25.49 | 1,130,464 | -2.27(-8.18%) |
May 04, 2022 | 26.61 | 27.98 | 26.61 | 27.76 | 1,131,622 | +1.04(+3.89%) |
May 03, 2022 | 25.18 | 26.95 | 24.50 | 26.72 | 1,281,101 | +1.26(+4.95%) |
May 02, 2022 | 25.01 | 25.62 | 24.70 | 25.46 | 883,835 | +0.30(+1.19%) |
Apr 29, 2022 | 26.02 | 26.54 | 25.02 | 25.16 | 893,889 | -0.90(-3.45%) |
Apr 28, 2022 | 24.78 | 26.13 | 24.33 | 26.06 | 699,052 | +1.62(+6.63%) |
Apr 27, 2022 | 24.56 | 25.07 | 23.95 | 24.44 | 1,527,762 | +0.26(+1.08%) |
Apr 26, 2022 | 25.77 | 25.86 | 24.18 | 24.18 | 1,384,904 | -1.79(-6.89%) |
Apr 25, 2022 | 25.24 | 26.26 | 24.50 | 25.97 | 1,499,129 | +0.29(+1.13%) |
Apr 22, 2022 | 26.32 | 26.59 | 25.22 | 25.68 | 1,945,868 | -0.87(-3.28%) |
Apr 21, 2022 | 27.70 | 27.79 | 26.40 | 26.55 | 1,369,351 | -0.87(-3.17%) |
Apr 20, 2022 | 27.43 | 27.70 | 26.93 | 27.42 | 1,832,189 | +0.19(+0.70%) |
Apr 19, 2022 | 26.40 | 27.51 | 26.40 | 27.23 | 1,642,772 | +0.68(+2.56%) |
Apr 18, 2022 | 27.11 | 27.29 | 26.40 | 26.55 | 1,079,923 | -0.37(-1.37%) |
Apr 14, 2022 | 26.58 | 27.19 | 26.27 | 26.92 | 1,598,795 | +0.19(+0.71%) |
Apr 13, 2022 | 25.70 | 26.88 | 25.70 | 26.73 | 2,494,846 | +1.07(+4.17%) |
Apr 12, 2022 | 25.41 | 25.94 | 25.34 | 25.66 | 2,037,373 | +0.65(+2.60%) |
Apr 11, 2022 | 25.01 | 25.51 | 24.66 | 25.01 | 1,277,431 | +0.00(+0.00%) |
Apr 08, 2022 | 25.35 | 25.52 | 24.55 | 25.01 | 1,593,532 | -0.15(-0.60%) |
Apr 07, 2022 | 24.58 | 25.41 | 24.58 | 25.16 | 1,753,051 | +0.23(+0.92%) |
Apr 06, 2022 | 25.45 | 25.45 | 24.51 | 24.93 | 1,628,563 | -0.69(-2.69%) |
Apr 05, 2022 | 26.20 | 26.57 | 25.33 | 25.62 | 1,653,419 | -0.45(-1.73%) |
Apr 04, 2022 | 26.44 | 26.44 | 25.54 | 26.07 | 1,164,004 | -0.26(-0.99%) |
Apr 01, 2022 | 26.05 | 26.54 | 25.65 | 26.33 | 1,629,274 | +0.71(+2.77%) |
Mar 31, 2022 | 25.90 | 26.18 | 25.58 | 25.62 | 1,529,473 | -0.47(-1.80%) |
Mar 30, 2022 | 26.32 | 26.37 | 25.75 | 26.09 | 826,649 | -0.12(-0.46%) |
Mar 29, 2022 | 24.72 | 26.39 | 24.34 | 26.21 | 2,673,419 | +1.98(+8.17%) |
Mar 28, 2022 | 24.60 | 24.69 | 23.93 | 24.23 | 1,273,126 | -0.71(-2.85%) |
Mar 25, 2022 | 25.51 | 25.67 | 24.61 | 24.94 | 1,370,315 | -0.52(-2.04%) |
Mar 24, 2022 | 24.94 | 25.48 | 24.64 | 25.46 | 1,371,702 | +0.56(+2.25%) |
Mar 23, 2022 | 25.02 | 25.26 | 24.50 | 24.90 | 1,513,187 | -0.43(-1.70%) |
Mar 22, 2022 | 26.12 | 26.14 | 25.23 | 25.33 | 1,358,888 | -0.45(-1.75%) |
Mar 21, 2022 | 25.05 | 26.06 | 25.05 | 25.78 | 1,226,738 | +0.80(+3.20%) |
Mar 18, 2022 | 25.39 | 25.68 | 24.30 | 24.98 | 4,041,707 | -0.46(-1.81%) |
Mar 17, 2022 | 24.05 | 25.50 | 23.96 | 25.44 | 1,570,143 | +1.28(+5.30%) |
Mar 16, 2022 | 23.50 | 25.10 | 23.45 | 24.16 | 2,751,385 | +1.08(+4.68%) |
Mar 15, 2022 | 23.51 | 24.04 | 22.45 | 23.08 | 1,687,114 | -0.69(-2.90%) |
Mar 14, 2022 | 24.40 | 24.57 | 23.43 | 23.77 | 1,723,717 | -0.31(-1.29%) |
Mar 11, 2022 | 24.86 | 25.80 | 23.99 | 24.08 | 1,493,806 | -0.60(-2.43%) |
Mar 10, 2022 | 24.55 | 24.68 | 1,042,133 | -0.06(-0.24%) | ||
Mar 09, 2022 | 24.14 | 25.54 | 23.68 | 24.74 | 1,332,477 | +1.12(+4.74%) |
Mar 08, 2022 | 24.55 | 25.05 | 23.55 | 23.62 | 1,983,469 | -1.00(-4.06%) |
Mar 07, 2022 | 27.11 | 27.11 | 24.61 | 24.62 | 1,143,589 | -2.48(-9.15%) |
Mar 04, 2022 | 27.33 | 27.63 | 26.02 | 27.10 | 1,614,043 | -0.74(-2.66%) |
Mar 03, 2022 | 28.09 | 28.30 | 26.68 | 27.84 | 1,533,601 | -0.10(-0.36%) |
Mar 02, 2022 | 28.53 | 28.64 | 27.49 | 27.94 | 1,969,390 | -0.10(-0.36%) |
Mar 01, 2022 | 30.45 | 30.83 | 27.87 | 28.04 | 2,141,786 | -2.66(-8.66%) |
Feb 28, 2022 | 30.44 | 31.44 | 30.44 | 30.70 | 1,640,834 | -0.89(-2.82%) |
Feb 25, 2022 | 30.50 | 31.91 | 30.58 | 31.59 | 1,210,748 | +1.12(+3.68%) |
Feb 24, 2022 | 31.21 | 31.21 | 29.17 | 30.47 | 1,603,927 | -1.55(-4.84%) |
Feb 23, 2022 | 31.84 | 32.59 | 31.51 | 32.02 | 903,135 | +0.69(+2.20%) |
Feb 22, 2022 | 32.54 | 32.92 | 30.66 | 31.33 | 1,300,046 | -0.95(-2.94%) |
Feb 18, 2022 | 32.28 | 0 | -0.19(-0.59%) | |||
Feb 17, 2022 | 33.15 | 33.39 | 32.34 | 32.47 | 528,539 | -0.93(-2.78%) |
Feb 16, 2022 | 33.03 | 33.44 | 32.54 | 33.40 | 1,044,686 | +0.36(+1.09%) |
Feb 15, 2022 | 32.34 | 33.33 | 32.32 | 33.04 | 483,818 | +0.90(+2.80%) |
Feb 14, 2022 | 31.86 | 32.38 | 31.41 | 32.14 | 1,046,070 | +0.78(+2.49%) |
Feb 11, 2022 | 32.16 | 32.68 | 31.00 | 31.36 | 707,568 | -1.01(-3.12%) |
Feb 10, 2022 | 31.77 | 33.05 | 31.61 | 32.37 | 761,443 | +0.05(+0.15%) |
Feb 09, 2022 | 31.78 | 32.77 | 31.51 | 32.32 | 495,212 | +0.93(+2.96%) |
Feb 08, 2022 | 30.62 | 31.54 | 30.62 | 31.39 | 573,039 | +1.06(+3.49%) |
Feb 07, 2022 | 30.67 | 31.29 | 30.24 | 30.33 | 557,139 | -0.35(-1.14%) |
Feb 04, 2022 | 30.23 | 30.93 | 30.03 | 30.68 | 345,797 | +0.15(+0.49%) |
Feb 03, 2022 | 30.64 | 30.49 | 30.53 | 622,868 | -0.52(-1.67%) | |
Feb 02, 2022 | 31.41 | 31.65 | 30.46 | 31.05 | 525,040 | -0.52(-1.65%) |
Feb 01, 2022 | 31.54 | 31.80 | 30.62 | 31.57 | 574,640 | +0.64(+2.07%) |
Jan 31, 2022 | 30.53 | 30.40 | 30.93 | 575,467 | +0.14(+0.45%) | |
Jan 28, 2022 | 29.60 | 30.82 | 29.17 | 30.79 | 909,540 | +1.06(+3.57%) |
Jan 27, 2022 | 31.44 | 31.83 | 29.56 | 29.73 | 1,025,746 | -1.70(-5.41%) |
Jan 26, 2022 | 32.00 | 32.66 | 31.24 | 31.43 | 505,217 | -0.21(-0.66%) |
Jan 25, 2022 | 30.30 | 31.98 | 29.72 | 31.64 | 823,479 | +0.47(+1.51%) |
Jan 24, 2022 | 30.00 | 31.37 | 29.38 | 31.17 | 1,019,269 | -0.40(-1.27%) |
Jan 21, 2022 | 31.63 | 32.41 | 31.01 | 31.57 | 915,028 | -0.44(-1.37%) |
Jan 20, 2022 | 32.61 | 33.51 | 31.90 | 32.01 | 748,340 | -0.68(-2.08%) |
Jan 19, 2022 | 33.59 | 33.84 | 32.40 | 32.69 | 407,949 | -0.79(-2.36%) |
Jan 18, 2022 | 34.68 | 34.87 | 33.38 | 33.48 | 500,560 | -1.45(-4.15%) |
Jan 14, 2022 | 34.93 | 0 | +0.07(+0.20%) | |||
Jan 13, 2022 | 34.26 | 34.87 | 34.00 | 34.86 | 765,350 | +0.78(+2.29%) |
Jan 12, 2022 | 34.11 | 34.75 | 33.65 | 34.08 | 798,135 | +0.37(+1.10%) |
Jan 11, 2022 | 33.69 | 34.04 | 33.06 | 33.71 | 354,161 | -0.11(-0.33%) |
Jan 10, 2022 | 34.37 | 34.37 | 33.37 | 33.82 | 417,784 | -0.92(-2.65%) |
Jan 07, 2022 | 34.68 | 35.62 | 34.54 | 34.74 | 362,403 | +0.14(+0.40%) |
Jan 06, 2022 | 34.97 | 35.25 | 34.39 | 34.60 | 392,240 | -0.05(-0.14%) |
Jan 05, 2022 | 34.52 | 35.74 | 34.02 | 34.65 | 638,803 | +0.37(+1.08%) |
Jan 04, 2022 | 34.42 | 34.73 | 33.84 | 34.28 | 610,007 | +0.32(+0.94%) |
Jan 03, 2022 | 33.36 | 34.45 | 33.36 | 33.96 | 932,353 | +0.95(+2.88%) |
Dec 31, 2021 | 32.65 | 33.16 | 32.54 | 33.01 | 385,095 | +0.12(+0.36%) |
Dec 30, 2021 | 33.34 | 33.87 | 32.84 | 32.89 | 327,407 | -0.67(-2.00%) |
Dec 29, 2021 | 34.20 | 34.34 | 33.24 | 33.56 | 354,509 | -0.62(-1.81%) |
Dec 28, 2021 | 34.08 | 34.45 | 33.76 | 34.18 | 287,461 | -0.05(-0.15%) |
Dec 27, 2021 | 33.67 | 34.30 | 33.20 | 34.23 | 444,837 | +0.39(+1.15%) |
Dec 23, 2021 | 33.73 | 34.25 | 33.55 | 33.84 | 1,520,220 | +0.26(+0.77%) |
Dec 22, 2021 | 32.91 | 33.77 | 32.70 | 33.58 | 10,594,016 | +0.89(+2.72%) |
Dec 21, 2021 | 32.03 | 33.13 | 32.00 | 32.69 | 3,100,853 | +1.16(+3.68%) |
Dec 20, 2021 | 31.73 | 31.73 | 30.70 | 31.53 | 951,685 | -0.96(-2.95%) |
Dec 17, 2021 | 31.33 | 32.97 | 31.33 | 32.49 | 4,410,267 | +1.06(+3.37%) |
Dec 16, 2021 | 31.69 | 32.12 | 30.98 | 31.43 | 1,092,312 | +0.16(+0.51%) |
Dec 15, 2021 | 30.28 | 31.45 | 29.85 | 31.27 | 916,714 | +0.53(+1.72%) |
Dec 14, 2021 | 30.80 | 31.65 | 30.41 | 30.74 | 834,258 | +0.16(+0.52%) |
Dec 13, 2021 | 30.87 | 31.25 | 29.83 | 30.58 | 769,151 | -0.68(-2.18%) |
Dec 10, 2021 | 31.62 | 32.00 | 30.83 | 31.26 | 980,252 | +1.42(+4.76%) |
Dec 09, 2021 | 29.06 | 30.32 | 28.66 | 29.84 | 1,020,239 | +0.16(+0.54%) |
Dec 08, 2021 | 29.11 | 29.99 | 29.10 | 29.68 | 746,520 | +0.77(+2.66%) |
Dec 07, 2021 | 29.88 | 30.21 | 28.78 | 28.91 | 640,053 | -0.35(-1.20%) |
Dec 06, 2021 | 28.76 | 29.86 | 28.18 | 29.26 | 765,055 | +1.22(+4.35%) |
Dec 03, 2021 | 28.44 | 28.85 | 27.65 | 28.04 | 781,659 | -0.38(-1.34%) |
Dec 02, 2021 | 27.21 | 28.69 | 27.21 | 28.42 | 780,107 | +1.64(+6.12%) |
Dec 01, 2021 | 27.82 | 28.19 | 26.77 | 26.78 | 832,661 | +0.06(+0.22%) |
Nov 30, 2021 | 27.85 | 28.02 | 26.13 | 26.72 | 1,277,299 | -1.57(-5.55%) |
Nov 29, 2021 | 28.58 | 29.04 | 27.38 | 28.29 | 1,040,688 | +0.32(+1.14%) |
Nov 26, 2021 | 28.93 | 29.17 | 26.94 | 27.97 | 883,942 | -2.70(-8.80%) |
Nov 24, 2021 | 30.50 | 31.03 | 30.32 | 30.67 | 382,190 | -0.22(-0.71%) |
Nov 23, 2021 | 31.00 | 31.40 | 30.53 | 30.89 | 498,913 | +0.03(+0.10%) |
Nov 22, 2021 | 30.00 | 31.50 | 29.77 | 30.86 | 568,212 | +0.88(+2.94%) |
Nov 19, 2021 | 30.92 | 31.18 | 29.92 | 29.98 | 547,222 | -1.55(-4.92%) |
Nov 18, 2021 | 31.19 | 31.61 | 31.28 | 31.53 | 628,990 | -0.04(-0.13%) |
Nov 17, 2021 | 31.97 | 33.25 | 31.42 | 31.57 | 1,050,652 | +0.31(+0.99%) |
Nov 16, 2021 | 31.06 | 31.83 | 30.75 | 31.26 | 504,398 | -0.21(-0.67%) |
Nov 15, 2021 | 32.29 | 32.44 | 30.85 | 31.47 | 713,501 | -0.62(-1.93%) |
Nov 12, 2021 | 31.44 | 32.32 | 31.35 | 32.09 | 501,982 | +0.65(+2.07%) |
Nov 11, 2021 | 31.03 | 31.55 | 30.84 | 31.44 | 335,203 | +0.84(+2.75%) |
Nov 10, 2021 | 31.65 | 30.46 | 30.60 | 613,932 | -1.40(-4.37%) | |
Nov 09, 2021 | 31.81 | 32.31 | 31.59 | 32.00 | 426,592 | -0.10(-0.31%) |
Nov 08, 2021 | 32.66 | 32.83 | 31.89 | 32.10 | 388,155 | +0.06(+0.19%) |
Nov 05, 2021 | 31.21 | 32.49 | 31.21 | 32.04 | 657,171 | +1.26(+4.09%) |
Nov 04, 2021 | 31.20 | 31.28 | 30.55 | 30.78 | 604,456 | -0.55(-1.76%) |
Nov 03, 2021 | 31.57 | 32.30 | 30.65 | 31.33 | 1,003,973 | -0.40(-1.26%) |
Nov 02, 2021 | 28.62 | 32.08 | 28.10 | 31.73 | 1,213,692 | +1.19(+3.90%) |
Nov 01, 2021 | 29.61 | 30.88 | 29.63 | 30.54 | 689,138 | +1.12(+3.81%) |
Oct 29, 2021 | 30.35 | 30.50 | 29.23 | 29.42 | 462,241 | -1.08(-3.54%) |
Oct 28, 2021 | 29.39 | 30.50 | 29.09 | 30.50 | 703,737 | +1.49(+5.14%) |
Oct 27, 2021 | 28.80 | 29.81 | 28.64 | 29.01 | 1,078,727 | -0.10(-0.34%) |
Oct 26, 2021 | 29.51 | 28.99 | 29.11 | 1,320,971 | -0.43(-1.46%) | |
Oct 25, 2021 | 30.13 | 30.44 | 29.48 | 29.54 | 902,662 | -0.35(-1.17%) |
Oct 22, 2021 | 30.17 | 30.86 | 29.63 | 29.89 | 464,588 | -0.09(-0.30%) |
Oct 21, 2021 | 29.94 | 30.03 | 29.10 | 29.98 | 618,468 | -0.57(-1.87%) |
Oct 20, 2021 | 29.92 | 31.35 | 29.53 | 30.55 | 645,387 | +0.36(+1.19%) |
Oct 19, 2021 | 31.08 | 31.10 | 29.91 | 30.19 | 564,005 | -1.38(-4.37%) |
Oct 18, 2021 | 31.41 | 31.68 | 30.78 | 31.57 | 628,801 | -0.16(-0.50%) |
Oct 15, 2021 | 32.16 | 32.67 | 31.68 | 31.73 | 640,039 | +0.34(+1.08%) |
Oct 14, 2021 | 31.80 | 32.06 | 31.11 | 31.39 | 498,923 | +0.15(+0.48%) |
Oct 13, 2021 | 30.97 | 31.32 | 30.27 | 31.24 | 450,241 | +0.34(+1.10%) |
Oct 12, 2021 | 31.18 | 31.46 | 30.72 | 30.90 | 860,342 | -0.33(-1.06%) |
Oct 11, 2021 | 31.62 | 32.64 | 31.23 | 31.23 | 389,900 | +0.07(+0.22%) |
Oct 08, 2021 | 31.96 | 31.97 | 31.06 | 31.16 | 268,250 | -0.70(-2.20%) |
Oct 07, 2021 | 31.25 | 32.31 | 31.19 | 31.86 | 386,111 | +1.10(+3.58%) |
Oct 06, 2021 | 31.16 | 31.27 | 30.11 | 30.76 | 417,548 | -1.10(-3.45%) |
Oct 05, 2021 | 31.99 | 32.10 | 30.98 | 31.86 | 753,174 | +0.20(+0.63%) |
Oct 04, 2021 | 32.76 | 33.04 | 31.61 | 31.66 | 415,850 | -0.89(-2.73%) |
Oct 01, 2021 | 31.89 | 32.86 | 31.76 | 32.55 | 712,227 | +1.01(+3.20%) |
Sep 30, 2021 | 32.88 | 33.25 | 31.51 | 31.54 | 512,656 | -1.05(-3.22%) |
Sep 29, 2021 | 32.89 | 32.89 | 31.35 | 32.59 | 591,678 | +0.16(+0.49%) |
Sep 28, 2021 | 32.43 | 32.89 | 31.69 | 32.43 | 412,531 | +0.00(+0.00%) |
Sep 27, 2021 | 31.36 | 32.80 | 31.18 | 32.43 | 453,763 | +1.30(+4.18%) |
Sep 24, 2021 | 31.70 | 32.09 | 31.10 | 31.13 | 485,587 | -0.90(-2.81%) |
Sep 23, 2021 | 31.86 | 32.44 | 31.76 | 32.03 | 419,507 | +0.29(+0.91%) |
Sep 22, 2021 | 31.81 | 32.35 | 31.68 | 31.74 | 496,411 | +0.75(+2.42%) |
Sep 21, 2021 | 32.03 | 32.10 | 30.29 | 30.99 | 734,333 | -0.93(-2.91%) |
Sep 20, 2021 | 30.90 | 32.11 | 30.70 | 31.92 | 865,740 | -0.29(-0.90%) |
Sep 17, 2021 | 32.98 | 33.04 | 32.23 | 32.21 | 3,295,229 | -0.76(-2.31%) |
Sep 16, 2021 | 34.62 | 34.88 | 32.87 | 32.97 | 685,438 | -1.88(-5.39%) |
Sep 15, 2021 | 33.59 | 35.15 | 33.53 | 34.85 | 666,422 | +1.29(+3.84%) |
Sep 14, 2021 | 35.00 | 35.00 | 33.51 | 33.56 | 835,978 | -1.34(-3.84%) |
Sep 13, 2021 | 35.02 | 35.39 | 34.44 | 34.90 | 716,740 | +0.40(+1.16%) |
Sep 10, 2021 | 34.86 | 35.61 | 34.48 | 34.50 | 660,267 | -0.28(-0.81%) |
Sep 09, 2021 | 34.75 | 35.61 | 34.75 | 34.78 | 583,714 | +0.14(+0.40%) |
Sep 08, 2021 | 35.19 | 35.47 | 34.49 | 34.64 | 552,878 | -0.75(-2.12%) |
Sep 07, 2021 | 34.21 | 36.48 | 34.21 | 35.39 | 871,034 | +1.11(+3.24%) |
Sep 03, 2021 | 34.61 | 35.14 | 34.23 | 34.28 | 732,772 | -0.35(-1.01%) |
Sep 02, 2021 | 35.43 | 35.75 | 34.63 | 34.63 | 573,210 | -0.46(-1.31%) |
Sep 01, 2021 | 34.35 | 35.57 | 33.67 | 35.09 | 605,907 | +0.60(+1.74%) |
Aug 31, 2021 | 35.75 | 36.00 | 34.30 | 34.49 | 993,150 | -1.48(-4.11%) |
Aug 30, 2021 | 36.38 | 36.49 | 35.64 | 35.97 | 353,128 | -0.01(-0.03%) |
Aug 27, 2021 | 34.51 | 36.55 | 34.51 | 35.98 | 699,420 | +1.66(+4.84%) |
Aug 26, 2021 | 34.75 | 35.39 | 34.31 | 34.32 | 576,259 | -0.63(-1.80%) |
Aug 25, 2021 | 35.22 | 35.57 | 34.91 | 34.95 | 361,351 | -0.24(-0.68%) |
Aug 24, 2021 | 34.82 | 35.48 | 34.82 | 35.19 | 503,579 | +0.73(+2.12%) |
Aug 23, 2021 | 35.30 | 35.35 | 34.30 | 34.46 | 631,380 | -0.19(-0.55%) |
Aug 20, 2021 | 34.49 | 35.22 | 34.00 | 34.65 | 622,276 | +0.34(+0.99%) |
Aug 19, 2021 | 33.88 | 34.78 | 33.74 | 34.31 | 591,476 | -0.58(-1.66%) |
Aug 18, 2021 | 34.59 | 35.35 | 34.44 | 34.89 | 478,810 | -0.22(-0.63%) |
Aug 17, 2021 | 33.91 | 35.12 | 33.73 | 35.11 | 654,327 | +0.62(+1.80%) |
Aug 16, 2021 | 34.82 | 35.13 | 34.10 | 34.49 | 528,814 | -1.04(-2.93%) |
Aug 13, 2021 | 35.20 | 36.01 | 35.00 | 35.53 | 516,586 | +0.31(+0.88%) |
Aug 12, 2021 | 36.47 | 36.55 | 35.00 | 35.22 | 523,449 | -1.38(-3.77%) |
Aug 11, 2021 | 36.12 | 36.77 | 35.31 | 36.60 | 705,012 | +0.50(+1.39%) |
Aug 10, 2021 | 35.00 | 36.45 | 34.30 | 36.10 | 900,072 | +1.79(+5.22%) |
Aug 09, 2021 | 33.46 | 34.61 | 33.09 | 34.31 | 535,240 | +0.38(+1.12%) |
Aug 06, 2021 | 33.30 | 34.17 | 33.17 | 33.93 | 755,367 | +0.94(+2.85%) |
Aug 05, 2021 | 31.77 | 33.29 | 31.53 | 32.99 | 773,943 | +1.24(+3.91%) |
Aug 04, 2021 | 33.71 | 34.42 | 31.74 | 31.75 | 695,311 | -2.84(-8.21%) |
Aug 03, 2021 | 33.71 | 35.05 | 32.71 | 34.59 | 874,769 | -0.83(-2.34%) |
Aug 02, 2021 | 36.13 | 37.02 | 35.01 | 35.42 | 725,386 | -0.52(-1.45%) |
Jul 30, 2021 | 36.58 | 37.62 | 35.71 | 35.94 | 615,786 | -0.98(-2.65%) |
Jul 29, 2021 | 35.61 | 37.23 | 35.57 | 36.92 | 575,156 | +2.00(+5.73%) |
Jul 28, 2021 | 34.62 | 35.48 | 34.03 | 34.92 | 477,325 | +1.05(+3.10%) |
Jul 27, 2021 | 33.76 | 34.54 | 33.39 | 33.87 | 345,378 | -0.47(-1.37%) |
Jul 26, 2021 | 33.71 | 34.43 | 33.33 | 34.34 | 308,108 | +1.00(+3.00%) |
Jul 23, 2021 | 33.24 | 33.45 | 32.53 | 33.34 | 284,135 | +0.61(+1.86%) |
Jul 22, 2021 | 33.44 | 33.59 | 32.18 | 32.73 | 497,533 | -1.11(-3.28%) |
Jul 21, 2021 | 33.16 | 34.03 | 33.04 | 33.84 | 354,257 | +1.32(+4.06%) |
Jul 20, 2021 | 31.63 | 33.08 | 31.25 | 32.52 | 1,200,536 | +1.03(+3.27%) |
Jul 19, 2021 | 31.78 | 32.10 | 30.70 | 31.49 | 1,083,263 | -1.50(-4.55%) |
Jul 16, 2021 | 33.79 | 33.88 | 32.70 | 32.99 | 515,160 | -0.28(-0.84%) |
Jul 15, 2021 | 33.58 | 34.48 | 33.11 | 33.27 | 826,282 | -0.58(-1.71%) |
Jul 14, 2021 | 34.60 | 35.09 | 33.64 | 33.85 | 790,558 | -0.43(-1.25%) |
Jul 13, 2021 | 35.51 | 35.94 | 34.01 | 34.28 | 866,846 | -1.67(-4.65%) |
Jul 12, 2021 | 35.21 | 36.45 | 35.15 | 35.95 | 464,632 | +0.01(+0.03%) |
Jul 09, 2021 | 35.09 | 36.61 | 35.00 | 35.94 | 459,735 | +1.68(+4.90%) |
Jul 08, 2021 | 33.92 | 35.09 | 33.64 | 34.26 | 536,257 | -0.72(-2.06%) |
Jul 07, 2021 | 34.63 | 35.51 | 34.28 | 34.98 | 587,525 | +0.25(+0.72%) |
Jul 06, 2021 | 35.87 | 35.87 | 34.04 | 34.73 | 798,082 | -0.97(-2.72%) |
Jul 02, 2021 | 35.83 | 36.05 | 35.17 | 35.70 | 433,548 | +0.10(+0.28%) |
Jul 01, 2021 | 36.11 | 36.16 | 35.36 | 35.60 | 389,467 | -0.02(-0.06%) |
Jun 30, 2021 | 35.56 | 36.50 | 35.56 | 35.62 | 518,469 | -0.34(-0.95%) |
Jun 29, 2021 | 36.17 | 37.52 | 35.92 | 35.96 | 549,343 | +0.21(+0.59%) |
Jun 28, 2021 | 36.18 | 36.63 | 35.60 | 35.75 | 639,482 | -0.51(-1.41%) |
Jun 25, 2021 | 36.97 | 37.05 | 36.00 | 36.26 | 2,158,119 | -0.46(-1.25%) |
Jun 24, 2021 | 35.72 | 36.93 | 35.45 | 36.72 | 665,441 | +1.30(+3.67%) |
Jun 23, 2021 | 35.78 | 36.24 | 35.26 | 35.42 | 1,118,061 | +0.17(+0.48%) |
Jun 22, 2021 | 35.22 | 35.49 | 34.53 | 35.25 | 1,231,311 | -0.14(-0.40%) |
Jun 21, 2021 | 34.71 | 35.95 | 34.71 | 35.39 | 1,424,209 | +1.08(+3.15%) |
Jun 18, 2021 | 35.32 | 35.65 | 33.82 | 34.31 | 2,427,744 | -1.60(-4.46%) |
Jun 17, 2021 | 36.69 | 36.95 | 34.81 | 35.91 | 1,739,873 | -1.11(-3.00%) |
Jun 16, 2021 | 37.42 | 37.75 | 37.01 | 37.02 | 1,352,420 | -0.78(-2.06%) |
Jun 15, 2021 | 36.82 | 37.85 | 36.75 | 37.80 | 775,517 | +0.67(+1.80%) |
Jun 14, 2021 | 37.54 | 37.89 | 36.97 | 37.13 | 826,776 | -0.87(-2.29%) |
Jun 11, 2021 | 37.68 | 38.49 | 37.06 | 38.00 | 574,284 | +0.97(+2.62%) |
Jun 10, 2021 | 37.64 | 37.99 | 36.43 | 37.03 | 823,686 | -0.36(-0.96%) |
Jun 09, 2021 | 37.71 | 38.09 | 37.23 | 37.39 | 548,075 | -0.33(-0.87%) |
Jun 08, 2021 | 37.43 | 38.35 | 36.81 | 37.72 | 963,784 | +0.32(+0.86%) |
Jun 07, 2021 | 37.49 | 37.88 | 36.87 | 37.40 | 1,152,615 | +0.06(+0.16%) |
Jun 04, 2021 | 37.47 | 37.68 | 36.84 | 37.34 | 891,276 | +0.25(+0.67%) |
Jun 03, 2021 | 36.63 | 37.60 | 35.64 | 37.09 | 644,440 | -0.14(-0.38%) |
Jun 02, 2021 | 37.50 | 37.68 | 36.34 | 37.23 | 698,932 | -0.45(-1.19%) |