Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.45 | 28.10 | 27.19 | 27.76 | 793,012 | +0.10(+0.37%) |
Jun 29, 2022 | 27.93 | 27.93 | 27.33 | 27.66 | 472,328 | -0.30(-1.08%) |
Jun 28, 2022 | 28.48 | 28.66 | 27.95 | 27.96 | 364,036 | -0.19(-0.67%) |
Jun 27, 2022 | 27.79 | 28.31 | 27.60 | 28.15 | 497,085 | +0.35(+1.27%) |
Jun 24, 2022 | 27.34 | 27.82 | 27.34 | 27.80 | 552,772 | +0.47(+1.73%) |
Jun 23, 2022 | 27.11 | 27.46 | 26.90 | 27.33 | 698,599 | +0.39(+1.44%) |
Jun 22, 2022 | 26.52 | 27.18 | 26.42 | 26.94 | 516,797 | +0.15(+0.58%) |
Jun 21, 2022 | 27.30 | 27.45 | 26.72 | 26.78 | 587,248 | -0.15(-0.58%) |
Jun 17, 2022 | 26.84 | 27.17 | 26.53 | 26.94 | 931,796 | +0.40(+1.52%) |
Jun 16, 2022 | 27.80 | 27.82 | 26.23 | 26.53 | 747,880 | -1.44(-5.14%) |
Jun 15, 2022 | 27.72 | 28.34 | 27.54 | 27.97 | 870,075 | +0.73(+2.69%) |
Jun 14, 2022 | 27.94 | 27.94 | 26.74 | 27.24 | 1,119,750 | -0.48(-1.74%) |
Jun 13, 2022 | 28.55 | 28.59 | 27.59 | 27.72 | 677,018 | -1.37(-4.70%) |
Jun 10, 2022 | 29.24 | 29.31 | 28.64 | 29.09 | 701,202 | -0.23(-0.79%) |
Jun 09, 2022 | 29.47 | 29.73 | 29.21 | 29.32 | 580,122 | -0.25(-0.84%) |
Jun 08, 2022 | 29.40 | 29.61 | 29.22 | 29.57 | 498,982 | -0.03(-0.09%) |
Jun 07, 2022 | 29.15 | 29.63 | 29.06 | 29.60 | 618,566 | +0.26(+0.88%) |
Jun 06, 2022 | 29.68 | 29.68 | 29.10 | 29.34 | 654,784 | +0.51(+1.76%) |
Jun 03, 2022 | 28.92 | 29.22 | 28.76 | 28.83 | 428,822 | -0.30(-1.03%) |
Jun 02, 2022 | 28.44 | 29.17 | 28.20 | 29.13 | 1,329,466 | +1.46(+5.29%) |
Jun 01, 2022 | 28.18 | 28.18 | 27.58 | 27.67 | 515,937 | -0.43(-1.53%) |
May 31, 2022 | 28.52 | 28.67 | 28.06 | 28.10 | 400,803 | -0.46(-1.60%) |
May 27, 2022 | 28.33 | 28.70 | 28.33 | 28.56 | 420,215 | +0.21(+0.73%) |
May 26, 2022 | 28.24 | 28.53 | 28.15 | 28.35 | 461,547 | +0.22(+0.78%) |
May 25, 2022 | 27.90 | 28.35 | 27.80 | 28.13 | 555,177 | +0.17(+0.61%) |
May 24, 2022 | 27.73 | 27.97 | 27.49 | 27.96 | 846,527 | +0.18(+0.64%) |
May 23, 2022 | 27.88 | 28.18 | 27.58 | 27.78 | 684,322 | -0.26(-0.92%) |
May 20, 2022 | 28.28 | 28.38 | 27.67 | 28.04 | 528,036 | -0.11(-0.38%) |
May 19, 2022 | 27.90 | 28.33 | 27.81 | 28.15 | 448,350 | +0.28(+1.01%) |
May 18, 2022 | 27.52 | 28.55 | 27.50 | 27.87 | 586,662 | +0.06(+0.21%) |
May 17, 2022 | 27.12 | 27.83 | 26.84 | 27.81 | 545,742 | +1.08(+4.04%) |
May 16, 2022 | 26.07 | 26.78 | 25.94 | 26.73 | 495,953 | +0.72(+2.78%) |
May 13, 2022 | 25.71 | 26.23 | 25.61 | 26.01 | 657,629 | +0.68(+2.68%) |
May 12, 2022 | 24.66 | 25.34 | 24.54 | 25.33 | 1,377,243 | +0.79(+3.22%) |
May 11, 2022 | 25.37 | 25.56 | 24.49 | 24.54 | 951,106 | -0.99(-3.89%) |
May 10, 2022 | 25.32 | 25.93 | 24.48 | 25.53 | 993,314 | +0.46(+1.83%) |
May 09, 2022 | 26.07 | 26.23 | 24.98 | 25.07 | 1,003,000 | -1.32(-5.02%) |
May 06, 2022 | 26.42 | 26.60 | 26.01 | 26.40 | 520,811 | -0.22(-0.83%) |
May 05, 2022 | 27.53 | 27.53 | 26.43 | 26.62 | 538,242 | -1.10(-3.95%) |
May 04, 2022 | 26.57 | 27.74 | 26.53 | 27.71 | 610,971 | +1.27(+4.82%) |
May 03, 2022 | 25.54 | 26.57 | 25.39 | 26.44 | 724,384 | +0.87(+3.42%) |
May 02, 2022 | 26.22 | 26.33 | 25.05 | 25.56 | 601,068 | -0.68(-2.59%) |
Apr 29, 2022 | 26.24 | 26.65 | 26.18 | 26.24 | 597,521 | -0.22(-0.83%) |
Apr 28, 2022 | 26.66 | 26.77 | 26.17 | 26.46 | 543,595 | +0.08(+0.29%) |
Apr 27, 2022 | 26.32 | 26.95 | 26.22 | 26.39 | 818,661 | +0.19(+0.71%) |
Apr 26, 2022 | 26.29 | 26.35 | 26.00 | 26.20 | 634,191 | -0.14(-0.55%) |
Apr 25, 2022 | 26.63 | 26.75 | 25.90 | 26.35 | 737,810 | -0.50(-1.87%) |
Apr 22, 2022 | 27.85 | 27.85 | 26.78 | 26.85 | 1,472,698 | -0.96(-3.45%) |
Apr 21, 2022 | 28.61 | 28.75 | 27.78 | 27.81 | 709,458 | -0.80(-2.79%) |
Apr 20, 2022 | 28.35 | 28.87 | 28.15 | 28.60 | 698,190 | +0.65(+2.34%) |
Apr 19, 2022 | 27.84 | 28.17 | 27.81 | 27.95 | 591,146 | +0.05(+0.18%) |
Apr 18, 2022 | 27.91 | 28.20 | 27.63 | 27.90 | 541,928 | -0.18(-0.64%) |
Apr 14, 2022 | 28.48 | 28.77 | 28.06 | 28.08 | 516,398 | -0.38(-1.34%) |
Apr 13, 2022 | 28.64 | 28.79 | 28.15 | 28.46 | 606,348 | -0.24(-0.83%) |
Apr 12, 2022 | 29.78 | 29.78 | 28.67 | 28.70 | 822,695 | -0.95(-3.21%) |
Apr 11, 2022 | 29.27 | 30.04 | 29.20 | 29.65 | 704,143 | +0.49(+1.69%) |
Apr 08, 2022 | 29.88 | 29.93 | 29.11 | 29.16 | 307,819 | -0.70(-2.33%) |
Apr 07, 2022 | 29.72 | 30.05 | 29.45 | 29.85 | 393,912 | +0.15(+0.51%) |
Apr 06, 2022 | 29.20 | 29.81 | 28.91 | 29.70 | 749,635 | +0.19(+0.63%) |
Apr 05, 2022 | 30.24 | 30.79 | 29.36 | 29.51 | 903,405 | -0.54(-1.78%) |
Apr 04, 2022 | 29.73 | 30.09 | 29.22 | 30.05 | 527,875 | +0.35(+1.17%) |
Apr 01, 2022 | 29.79 | 30.04 | 29.35 | 29.70 | 564,311 | -0.08(-0.29%) |
Mar 31, 2022 | 29.65 | 30.08 | 29.65 | 29.78 | 544,656 | +0.18(+0.60%) |
Mar 30, 2022 | 29.43 | 29.85 | 29.17 | 29.61 | 795,013 | +0.19(+0.64%) |
Mar 29, 2022 | 29.36 | 29.78 | 29.16 | 29.42 | 442,565 | +0.13(+0.43%) |
Mar 28, 2022 | 29.09 | 29.55 | 29.04 | 29.29 | 442,446 | +0.19(+0.64%) |
Mar 25, 2022 | 29.33 | 29.33 | 28.68 | 29.11 | 390,024 | +0.02(+0.06%) |
Mar 24, 2022 | 28.70 | 29.20 | 28.64 | 29.09 | 684,440 | +0.33(+1.15%) |
Mar 23, 2022 | 29.11 | 29.16 | 28.67 | 28.76 | 443,625 | -0.48(-1.63%) |
Mar 22, 2022 | 29.54 | 29.78 | 29.17 | 29.23 | 433,007 | -0.38(-1.29%) |
Mar 21, 2022 | 29.45 | 29.73 | 29.22 | 29.62 | 461,949 | +0.11(+0.37%) |
Mar 18, 2022 | 29.53 | 29.77 | 29.11 | 29.50 | 1,838,506 | -0.25(-0.86%) |
Mar 17, 2022 | 29.50 | 29.99 | 29.48 | 29.76 | 441,051 | +0.20(+0.69%) |
Mar 16, 2022 | 29.29 | 29.68 | 28.94 | 29.56 | 458,631 | +0.34(+1.16%) |
Mar 15, 2022 | 28.92 | 29.45 | 28.71 | 29.22 | 579,283 | +0.24(+0.82%) |
Mar 14, 2022 | 29.34 | 29.56 | 28.50 | 28.98 | 660,779 | -0.30(-1.02%) |
Mar 11, 2022 | 29.54 | 29.87 | 29.10 | 29.28 | 462,722 | -0.20(-0.66%) |
Mar 10, 2022 | 29.35 | 29.54 | 29.08 | 29.47 | 574,928 | +0.02(+0.06%) |
Mar 09, 2022 | 29.98 | 30.43 | 29.37 | 29.45 | 742,095 | -0.49(-1.65%) |
Mar 08, 2022 | 29.83 | 30.90 | 29.77 | 29.95 | 1,301,757 | +0.29(+0.99%) |
Mar 07, 2022 | 29.63 | 29.79 | 29.17 | 29.66 | 760,439 | +0.13(+0.45%) |
Mar 04, 2022 | 28.75 | 29.55 | 28.63 | 29.52 | 818,788 | +0.76(+2.65%) |
Mar 03, 2022 | 29.45 | 29.63 | 28.62 | 28.76 | 581,367 | -0.66(-2.25%) |
Mar 02, 2022 | 28.53 | 29.60 | 28.32 | 29.42 | 825,103 | +0.90(+3.15%) |
Mar 01, 2022 | 28.25 | 29.18 | 27.18 | 28.52 | 1,408,521 | +0.22(+0.77%) |
Feb 28, 2022 | 28.22 | 28.61 | 27.68 | 28.30 | 620,968 | +0.36(+1.29%) |
Feb 25, 2022 | 27.34 | 28.02 | 27.27 | 27.94 | 727,778 | +0.69(+2.52%) |
Feb 24, 2022 | 25.39 | 27.33 | 25.33 | 27.26 | 1,281,855 | +1.27(+4.87%) |
Feb 23, 2022 | 26.01 | 26.47 | 25.86 | 25.99 | 495,707 | +0.05(+0.19%) |
Feb 22, 2022 | 26.48 | 26.59 | 25.77 | 25.94 | 979,658 | -0.66(-2.49%) |
Feb 18, 2022 | 26.60 | 0 | -0.39(-1.46%) | |||
Feb 17, 2022 | 27.10 | 27.32 | 26.90 | 27.00 | 422,592 | -0.18(-0.68%) |
Feb 16, 2022 | 27.05 | 27.31 | 26.82 | 27.18 | 327,427 | +0.04(+0.15%) |
Feb 15, 2022 | 27.31 | 27.44 | 26.96 | 27.14 | 316,002 | +0.19(+0.72%) |
Feb 14, 2022 | 26.83 | 27.03 | 26.49 | 26.95 | 409,287 | +0.12(+0.44%) |
Feb 11, 2022 | 27.24 | 27.62 | 26.65 | 26.83 | 482,979 | -0.44(-1.60%) |
Feb 10, 2022 | 27.42 | 28.00 | 27.05 | 27.27 | 518,485 | -0.62(-2.23%) |
Feb 09, 2022 | 27.26 | 27.94 | 27.20 | 27.89 | 430,371 | +1.00(+3.71%) |
Feb 08, 2022 | 26.56 | 27.02 | 26.44 | 26.89 | 440,714 | +0.32(+1.20%) |
Feb 07, 2022 | 26.84 | 27.13 | 26.35 | 26.57 | 1,106,992 | -0.27(-1.00%) |
Feb 04, 2022 | 26.42 | 27.02 | 26.29 | 26.84 | 592,807 | +0.28(+1.04%) |
Feb 03, 2022 | 26.86 | 27.16 | 26.51 | 26.56 | 517,204 | -0.70(-2.58%) |
Feb 02, 2022 | 27.47 | 27.47 | 26.99 | 27.27 | 459,338 | +0.00(+0.00%) |
Feb 01, 2022 | 27.42 | 27.52 | 26.89 | 27.27 | 429,675 | -0.10(-0.37%) |
Jan 31, 2022 | 26.36 | 27.38 | 27.37 | 669,084 | +1.00(+3.79%) | |
Jan 28, 2022 | 26.62 | 26.62 | 25.93 | 26.37 | 647,709 | -0.36(-1.35%) |
Jan 27, 2022 | 26.99 | 27.36 | 26.65 | 26.73 | 734,342 | -0.13(-0.50%) |
Jan 26, 2022 | 27.52 | 27.74 | 26.56 | 26.86 | 900,332 | -0.32(-1.17%) |
Jan 25, 2022 | 27.00 | 27.59 | 27.00 | 27.18 | 786,365 | -0.40(-1.46%) |
Jan 24, 2022 | 26.59 | 27.66 | 26.19 | 27.58 | 1,076,778 | +0.53(+1.95%) |
Jan 21, 2022 | 27.35 | 27.63 | 26.86 | 27.06 | 854,446 | -0.49(-1.80%) |
Jan 20, 2022 | 28.20 | 28.58 | 27.51 | 27.55 | 1,249,402 | -0.49(-1.73%) |
Jan 19, 2022 | 27.11 | 28.32 | 27.11 | 28.04 | 802,694 | +0.96(+3.56%) |
Jan 18, 2022 | 27.28 | 27.49 | 26.80 | 27.07 | 837,655 | -0.65(-2.33%) |
Jan 14, 2022 | 27.72 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.34 | 28.54 | 27.65 | 27.83 | 1,229,770 | -0.89(-3.10%) |
Jan 12, 2022 | 28.29 | 28.88 | 28.29 | 28.72 | 673,937 | +0.43(+1.51%) |
Jan 11, 2022 | 28.44 | 28.81 | 28.27 | 28.29 | 738,263 | -0.09(-0.32%) |
Jan 10, 2022 | 28.30 | 28.60 | 27.99 | 28.38 | 782,878 | -0.24(-0.85%) |
Jan 07, 2022 | 28.62 | 28.98 | 28.39 | 28.62 | 1,170,978 | +0.02(+0.06%) |
Jan 06, 2022 | 28.82 | 29.14 | 28.33 | 28.61 | 898,897 | -0.31(-1.07%) |
Jan 05, 2022 | 29.55 | 29.55 | 28.51 | 28.92 | 1,261,041 | -0.60(-2.02%) |
Jan 04, 2022 | 29.66 | 30.17 | 29.08 | 29.51 | 732,461 | -0.35(-1.18%) |
Jan 03, 2022 | 30.43 | 30.63 | 29.56 | 29.86 | 682,323 | -0.13(-0.42%) |
Dec 31, 2021 | 30.19 | 30.48 | 29.98 | 29.99 | 362,285 | -0.28(-0.91%) |
Dec 30, 2021 | 29.97 | 30.53 | 29.87 | 30.27 | 553,593 | +0.61(+2.06%) |
Dec 29, 2021 | 30.14 | 30.14 | 29.45 | 29.66 | 440,243 | -0.35(-1.17%) |
Dec 28, 2021 | 29.58 | 30.14 | 29.48 | 30.01 | 598,896 | +0.34(+1.16%) |
Dec 27, 2021 | 30.07 | 30.18 | 29.35 | 29.66 | 559,642 | -0.49(-1.61%) |
Dec 23, 2021 | 30.27 | 30.36 | 29.91 | 30.15 | 470,968 | -0.18(-0.58%) |
Dec 22, 2021 | 30.32 | 30.54 | 29.92 | 30.33 | 872,984 | +0.01(+0.03%) |
Dec 21, 2021 | 29.71 | 30.54 | 29.71 | 30.32 | 729,813 | +0.41(+1.37%) |
Dec 20, 2021 | 30.15 | 30.20 | 29.57 | 29.91 | 629,830 | -0.73(-2.38%) |
Dec 17, 2021 | 30.08 | 30.93 | 29.99 | 30.64 | 1,066,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.30 | 31.30 | 30.00 | 30.39 | 865,034 | -0.77(-2.48%) |
Dec 15, 2021 | 30.50 | 31.27 | 30.10 | 31.16 | 509,600 | +0.60(+1.95%) |
Dec 14, 2021 | 30.84 | 31.12 | 30.20 | 30.57 | 462,724 | -0.58(-1.86%) |
Dec 13, 2021 | 31.03 | 31.35 | 30.80 | 31.15 | 532,454 | +0.15(+0.49%) |
Dec 10, 2021 | 31.59 | 31.83 | 30.84 | 31.00 | 672,462 | -0.51(-1.62%) |
Dec 09, 2021 | 32.05 | 32.20 | 31.32 | 31.51 | 468,824 | -0.71(-2.21%) |
Dec 08, 2021 | 32.34 | 32.52 | 32.00 | 32.22 | 228,548 | -0.11(-0.34%) |
Dec 07, 2021 | 32.53 | 33.05 | 32.14 | 32.33 | 691,070 | +0.49(+1.53%) |
Dec 06, 2021 | 31.53 | 32.27 | 31.07 | 31.84 | 475,054 | +0.49(+1.55%) |
Dec 03, 2021 | 32.10 | 32.18 | 30.48 | 31.36 | 523,425 | -0.55(-1.73%) |
Dec 02, 2021 | 31.35 | 32.27 | 31.24 | 31.91 | 597,657 | +0.40(+1.28%) |
Dec 01, 2021 | 32.46 | 33.03 | 31.46 | 31.51 | 1,034,433 | -0.66(-2.06%) |
Nov 30, 2021 | 32.47 | 32.63 | 31.75 | 32.17 | 561,512 | -0.44(-1.34%) |
Nov 29, 2021 | 32.71 | 33.01 | 32.21 | 32.61 | 422,795 | +0.47(+1.47%) |
Nov 26, 2021 | 32.42 | 32.51 | 31.76 | 32.13 | 279,399 | -0.59(-1.80%) |
Nov 24, 2021 | 32.22 | 32.99 | 31.75 | 32.72 | 390,692 | +0.26(+0.79%) |
Nov 23, 2021 | 32.90 | 33.07 | 32.26 | 32.47 | 533,766 | -0.62(-1.88%) |
Nov 22, 2021 | 33.72 | 33.92 | 32.77 | 33.09 | 992,402 | -0.46(-1.38%) |
Nov 19, 2021 | 33.05 | 33.58 | 32.90 | 33.55 | 478,929 | +0.55(+1.66%) |
Nov 18, 2021 | 33.48 | 33.08 | 32.76 | 33.00 | 470,802 | -0.47(-1.41%) |
Nov 17, 2021 | 32.98 | 33.52 | 32.85 | 33.48 | 349,748 | +0.51(+1.53%) |
Nov 16, 2021 | 33.48 | 33.85 | 32.66 | 32.97 | 550,642 | -0.71(-2.12%) |
Nov 15, 2021 | 34.00 | 34.26 | 33.24 | 33.68 | 544,416 | -0.22(-0.64%) |
Nov 12, 2021 | 33.51 | 33.98 | 33.42 | 33.90 | 530,721 | +0.53(+1.59%) |
Nov 11, 2021 | 31.84 | 33.49 | 31.56 | 33.37 | 739,776 | +1.55(+4.87%) |
Nov 10, 2021 | 33.08 | 31.82 | 1,232,266 | -1.29(-3.88%) | ||
Nov 09, 2021 | 32.86 | 33.23 | 32.71 | 33.10 | 1,040,823 | +0.19(+0.58%) |
Nov 08, 2021 | 33.34 | 33.38 | 32.88 | 32.91 | 558,142 | -0.10(-0.30%) |
Nov 05, 2021 | 33.17 | 33.40 | 32.67 | 33.01 | 591,257 | -0.08(-0.25%) |
Nov 04, 2021 | 32.72 | 33.13 | 32.58 | 33.10 | 430,404 | +0.37(+1.14%) |
Nov 03, 2021 | 32.74 | 32.89 | 32.41 | 32.72 | 338,650 | -0.21(-0.63%) |
Nov 02, 2021 | 33.36 | 33.48 | 32.46 | 32.93 | 591,088 | -0.28(-0.85%) |
Nov 01, 2021 | 32.86 | 32.63 | 32.63 | 33.21 | 697,384 | +0.58(+1.78%) |
Oct 29, 2021 | 32.51 | 32.95 | 32.24 | 32.63 | 430,025 | -0.03(-0.10%) |
Oct 28, 2021 | 31.40 | 32.70 | 31.40 | 32.66 | 704,481 | +1.48(+4.76%) |
Oct 27, 2021 | 31.20 | 31.79 | 30.95 | 31.18 | 558,381 | +0.24(+0.78%) |
Oct 26, 2021 | 30.77 | 30.94 | 344,455 | +0.27(+0.89%) | ||
Oct 25, 2021 | 30.43 | 30.79 | 30.39 | 30.67 | 447,764 | +0.22(+0.74%) |
Oct 22, 2021 | 30.23 | 30.48 | 29.99 | 30.44 | 355,414 | +0.29(+0.96%) |
Oct 21, 2021 | 30.22 | 30.54 | 29.93 | 30.15 | 516,897 | -0.07(-0.22%) |
Oct 20, 2021 | 30.27 | 30.48 | 29.96 | 30.22 | 501,852 | -0.11(-0.36%) |
Oct 19, 2021 | 29.67 | 30.35 | 29.65 | 30.33 | 442,951 | +0.83(+2.81%) |
Oct 18, 2021 | 30.00 | 30.04 | 29.46 | 29.50 | 450,364 | -0.54(-1.79%) |
Oct 15, 2021 | 30.00 | 30.33 | 29.79 | 30.04 | 1,054,039 | +0.17(+0.56%) |
Oct 14, 2021 | 30.77 | 30.86 | 29.82 | 29.87 | 553,040 | -0.66(-2.17%) |
Oct 13, 2021 | 29.44 | 30.56 | 29.42 | 30.53 | 655,935 | +1.28(+4.36%) |
Oct 12, 2021 | 28.42 | 29.33 | 28.42 | 29.26 | 823,595 | +0.86(+3.04%) |
Oct 11, 2021 | 28.55 | 28.84 | 28.27 | 28.39 | 654,497 | -0.06(-0.20%) |
Oct 08, 2021 | 28.92 | 28.96 | 28.44 | 28.45 | 311,826 | -0.38(-1.32%) |
Oct 07, 2021 | 28.98 | 29.28 | 28.79 | 28.83 | 491,373 | +0.06(+0.20%) |
Oct 06, 2021 | 28.40 | 28.89 | 28.07 | 28.77 | 542,807 | +0.12(+0.41%) |
Oct 05, 2021 | 28.76 | 29.01 | 28.64 | 28.66 | 365,740 | -0.02(-0.06%) |
Oct 04, 2021 | 28.58 | 28.95 | 28.38 | 28.68 | 551,819 | +0.06(+0.20%) |
Oct 01, 2021 | 28.81 | 28.92 | 28.46 | 28.62 | 374,755 | +0.00(+0.00%) |
Sep 30, 2021 | 28.58 | 28.83 | 28.47 | 28.62 | 374,987 | +0.07(+0.23%) |
Sep 29, 2021 | 28.58 | 29.12 | 28.48 | 28.55 | 462,161 | -0.01(-0.03%) |
Sep 28, 2021 | 29.21 | 29.23 | 28.51 | 28.56 | 695,168 | -0.78(-2.66%) |
Sep 27, 2021 | 29.50 | 29.87 | 29.23 | 29.34 | 381,158 | -0.32(-1.06%) |
Sep 24, 2021 | 29.77 | 29.86 | 29.49 | 29.65 | 320,683 | -0.27(-0.89%) |
Sep 23, 2021 | 30.33 | 30.60 | 29.86 | 29.92 | 392,401 | -0.16(-0.52%) |
Sep 22, 2021 | 29.89 | 30.54 | 29.84 | 30.08 | 447,581 | +0.17(+0.58%) |
Sep 21, 2021 | 30.01 | 30.15 | 29.82 | 29.90 | 410,639 | +0.07(+0.22%) |
Sep 20, 2021 | 30.33 | 30.33 | 29.22 | 29.84 | 937,932 | -0.90(-2.94%) |
Sep 17, 2021 | 30.86 | 31.20 | 30.57 | 30.74 | 994,171 | -0.06(-0.19%) |
Sep 16, 2021 | 31.03 | 31.13 | 30.77 | 30.80 | 372,384 | -0.28(-0.91%) |
Sep 15, 2021 | 30.99 | 31.29 | 30.55 | 31.08 | 396,127 | +0.02(+0.05%) |
Sep 14, 2021 | 31.00 | 31.30 | 30.84 | 31.06 | 453,246 | +0.22(+0.73%) |
Sep 13, 2021 | 31.26 | 31.26 | 30.54 | 30.84 | 507,701 | -0.13(-0.43%) |
Sep 10, 2021 | 31.52 | 31.52 | 30.95 | 30.97 | 465,767 | -0.34(-1.09%) |
Sep 09, 2021 | 31.39 | 31.62 | 31.24 | 31.31 | 260,966 | -0.07(-0.24%) |
Sep 08, 2021 | 31.54 | 31.84 | 31.35 | 31.39 | 836,869 | -0.12(-0.39%) |
Sep 07, 2021 | 31.69 | 31.79 | 31.20 | 31.51 | 420,660 | -0.13(-0.42%) |
Sep 03, 2021 | 31.95 | 31.95 | 31.55 | 31.64 | 286,494 | -0.25(-0.78%) |
Sep 02, 2021 | 31.53 | 32.04 | 31.44 | 31.89 | 352,437 | +0.41(+1.32%) |
Sep 01, 2021 | 31.40 | 31.88 | 31.32 | 31.48 | 496,868 | +0.29(+0.93%) |
Aug 31, 2021 | 31.14 | 31.35 | 30.72 | 31.19 | 731,935 | +0.17(+0.53%) |
Aug 30, 2021 | 31.52 | 31.62 | 30.90 | 31.02 | 602,893 | -0.34(-1.08%) |
Aug 27, 2021 | 31.16 | 31.71 | 30.87 | 31.36 | 458,030 | +0.18(+0.58%) |
Aug 26, 2021 | 31.75 | 32.00 | 31.18 | 31.18 | 464,288 | -0.72(-2.26%) |
Aug 25, 2021 | 31.77 | 32.12 | 31.24 | 31.90 | 427,006 | +0.26(+0.83%) |
Aug 24, 2021 | 31.90 | 31.95 | 31.61 | 31.64 | 679,988 | -0.13(-0.41%) |
Aug 23, 2021 | 31.59 | 31.87 | 31.32 | 31.77 | 628,815 | +0.26(+0.83%) |
Aug 20, 2021 | 31.12 | 31.57 | 31.04 | 31.51 | 484,473 | +0.43(+1.37%) |
Aug 19, 2021 | 30.98 | 31.17 | 30.71 | 31.08 | 668,081 | +0.02(+0.08%) |
Aug 18, 2021 | 31.57 | 31.57 | 30.66 | 31.06 | 616,966 | -0.51(-1.61%) |
Aug 17, 2021 | 31.07 | 31.60 | 30.37 | 31.57 | 1,598,967 | +0.32(+1.02%) |
Aug 16, 2021 | 31.84 | 32.07 | 31.19 | 31.25 | 802,440 | -0.59(-1.87%) |
Aug 13, 2021 | 31.92 | 32.22 | 31.77 | 31.84 | 395,852 | -0.17(-0.53%) |
Aug 12, 2021 | 32.13 | 32.19 | 31.62 | 32.01 | 411,079 | -0.20(-0.61%) |
Aug 11, 2021 | 32.39 | 32.40 | 32.04 | 32.21 | 349,812 | -0.09(-0.28%) |
Aug 10, 2021 | 31.96 | 32.37 | 31.75 | 32.30 | 639,424 | +0.39(+1.23%) |
Aug 09, 2021 | 31.90 | 31.99 | 31.52 | 31.90 | 851,697 | +0.11(+0.36%) |
Aug 06, 2021 | 31.83 | 32.19 | 31.69 | 31.79 | 438,833 | -0.05(-0.15%) |
Aug 05, 2021 | 32.69 | 32.76 | 31.63 | 31.84 | 654,779 | -0.85(-2.61%) |
Aug 04, 2021 | 32.69 | 32.85 | 32.27 | 32.69 | 618,912 | -0.36(-1.09%) |
Aug 03, 2021 | 32.64 | 33.24 | 32.38 | 33.05 | 527,283 | +0.49(+1.51%) |
Aug 02, 2021 | 32.70 | 32.72 | 32.38 | 32.56 | 424,400 | -0.04(-0.13%) |
Jul 30, 2021 | 32.81 | 33.29 | 32.46 | 32.60 | 462,931 | -0.49(-1.49%) |
Jul 29, 2021 | 32.78 | 33.22 | 32.55 | 33.09 | 565,838 | +0.41(+1.25%) |
Jul 28, 2021 | 32.26 | 32.76 | 32.01 | 32.68 | 413,793 | +0.58(+1.81%) |
Jul 27, 2021 | 31.54 | 32.16 | 31.30 | 32.10 | 458,283 | +0.46(+1.45%) |
Jul 26, 2021 | 32.10 | 32.31 | 31.40 | 31.64 | 372,595 | -0.48(-1.48%) |
Jul 23, 2021 | 31.95 | 32.14 | 31.45 | 32.12 | 377,042 | +0.20(+0.62%) |
Jul 22, 2021 | 31.83 | 32.37 | 31.67 | 31.92 | 538,061 | +0.16(+0.52%) |
Jul 21, 2021 | 31.03 | 32.02 | 31.03 | 31.76 | 767,713 | +0.78(+2.51%) |
Jul 20, 2021 | 29.86 | 31.19 | 29.69 | 30.98 | 596,922 | +1.26(+4.25%) |
Jul 19, 2021 | 30.05 | 30.05 | 29.07 | 29.71 | 761,061 | -0.66(-2.19%) |
Jul 16, 2021 | 30.28 | 30.68 | 30.22 | 30.38 | 745,599 | +0.22(+0.73%) |
Jul 15, 2021 | 30.34 | 30.35 | 29.77 | 30.16 | 583,542 | -0.30(-1.00%) |
Jul 14, 2021 | 31.08 | 31.16 | 30.41 | 30.46 | 530,374 | -0.54(-1.75%) |
Jul 13, 2021 | 31.36 | 31.86 | 30.99 | 31.00 | 762,339 | +0.00(+0.00%) |
Jul 12, 2021 | 30.67 | 31.01 | 30.26 | 31.00 | 611,644 | +0.39(+1.29%) |
Jul 09, 2021 | 30.75 | 30.77 | 30.16 | 30.61 | 348,863 | -0.01(-0.03%) |
Jul 08, 2021 | 31.01 | 31.15 | 30.43 | 30.62 | 526,110 | -0.96(-3.04%) |
Jul 07, 2021 | 31.66 | 31.87 | 31.24 | 31.58 | 649,759 | +0.05(+0.16%) |
Jul 06, 2021 | 31.35 | 31.67 | 30.99 | 31.53 | 456,430 | +0.27(+0.87%) |
Jul 02, 2021 | 31.02 | 31.32 | 30.80 | 31.26 | 355,754 | +0.33(+1.06%) |