Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 63.47 | 66.33 | 62.53 | 66.03 | 1,306,813 | +1.82(+2.83%) |
Jun 29, 2022 | 63.76 | 64.90 | 62.09 | 64.21 | 673,905 | +0.43(+0.67%) |
Jun 28, 2022 | 65.87 | 67.94 | 62.37 | 63.78 | 1,018,494 | -2.06(-3.13%) |
Jun 27, 2022 | 63.90 | 66.60 | 61.69 | 65.84 | 1,320,056 | +3.02(+4.81%) |
Jun 24, 2022 | 62.33 | 64.32 | 61.01 | 62.82 | 2,899,719 | +1.53(+2.50%) |
Jun 23, 2022 | 60.85 | 61.65 | 59.71 | 61.29 | 946,959 | +1.15(+1.91%) |
Jun 22, 2022 | 60.66 | 62.09 | 59.50 | 60.14 | 1,252,922 | -1.73(-2.80%) |
Jun 21, 2022 | 62.00 | 63.61 | 61.01 | 61.87 | 1,446,187 | +1.15(+1.89%) |
Jun 17, 2022 | 59.64 | 62.08 | 59.42 | 60.72 | 1,858,753 | +1.18(+1.98%) |
Jun 16, 2022 | 62.36 | 63.60 | 59.18 | 59.54 | 1,297,417 | -4.82(-7.49%) |
Jun 15, 2022 | 62.87 | 65.92 | 62.87 | 64.36 | 1,485,615 | +1.78(+2.84%) |
Jun 14, 2022 | 61.88 | 63.12 | 60.87 | 62.58 | 755,270 | +0.70(+1.13%) |
Jun 13, 2022 | 61.71 | 62.26 | 59.61 | 61.88 | 1,395,254 | -1.97(-3.09%) |
Jun 10, 2022 | 65.02 | 65.25 | 61.27 | 63.85 | 1,981,803 | -3.28(-4.89%) |
Jun 09, 2022 | 72.00 | 73.04 | 66.92 | 67.13 | 1,232,851 | -4.96(-6.88%) |
Jun 08, 2022 | 72.50 | 73.78 | 71.25 | 72.09 | 687,830 | -0.56(-0.77%) |
Jun 07, 2022 | 69.59 | 72.75 | 69.36 | 72.65 | 1,144,500 | +2.57(+3.67%) |
Jun 06, 2022 | 73.62 | 73.71 | 69.21 | 70.08 | 1,173,841 | -1.81(-2.52%) |
Jun 03, 2022 | 70.00 | 72.17 | 68.85 | 71.89 | 746,523 | +1.05(+1.48%) |
Jun 02, 2022 | 68.49 | 72.90 | 68.00 | 70.84 | 1,218,543 | +2.08(+3.03%) |
Jun 01, 2022 | 69.96 | 70.54 | 65.78 | 68.76 | 1,072,999 | +0.24(+0.35%) |
May 31, 2022 | 69.54 | 70.97 | 67.40 | 68.52 | 1,320,363 | -1.82(-2.59%) |
May 27, 2022 | 66.42 | 71.24 | 65.68 | 70.34 | 1,878,524 | +4.19(+6.33%) |
May 26, 2022 | 67.86 | 69.42 | 63.70 | 66.15 | 1,341,630 | +0.97(+1.49%) |
May 25, 2022 | 63.56 | 66.60 | 63.02 | 65.18 | 990,534 | +1.42(+2.23%) |
May 24, 2022 | 65.47 | 66.39 | 62.30 | 63.76 | 1,085,318 | -2.67(-4.02%) |
May 23, 2022 | 63.23 | 67.35 | 62.97 | 66.43 | 1,290,417 | +4.14(+6.65%) |
May 20, 2022 | 63.70 | 64.13 | 60.45 | 62.29 | 906,078 | -1.00(-1.58%) |
May 19, 2022 | 62.72 | 64.85 | 62.01 | 63.29 | 951,980 | +0.43(+0.68%) |
May 18, 2022 | 65.07 | 65.07 | 61.84 | 62.86 | 1,060,450 | -3.34(-5.05%) |
May 17, 2022 | 67.78 | 67.94 | 64.96 | 66.20 | 935,046 | -0.69(-1.03%) |
May 16, 2022 | 63.27 | 67.30 | 63.14 | 66.89 | 1,253,738 | +2.89(+4.52%) |
May 13, 2022 | 60.95 | 65.97 | 60.65 | 64.00 | 1,661,186 | +4.40(+7.38%) |
May 12, 2022 | 58.03 | 60.84 | 58.03 | 59.60 | 1,120,800 | +0.93(+1.59%) |
May 11, 2022 | 57.84 | 61.72 | 57.13 | 58.67 | 1,016,919 | +0.48(+0.82%) |
May 10, 2022 | 56.11 | 59.13 | 56.11 | 58.19 | 1,052,295 | +2.65(+4.77%) |
May 09, 2022 | 63.90 | 63.90 | 54.70 | 55.54 | 1,332,136 | -8.66(-13.49%) |
May 06, 2022 | 64.20 | 64.93 | 62.76 | 64.20 | 1,324,166 | +0.05(+0.08%) |
May 05, 2022 | 66.56 | 67.61 | 63.46 | 64.15 | 1,090,428 | -2.50(-3.75%) |
May 04, 2022 | 65.97 | 67.61 | 63.82 | 66.65 | 1,689,583 | +1.00(+1.52%) |
May 03, 2022 | 66.18 | 67.70 | 63.89 | 65.65 | 1,553,782 | -0.31(-0.47%) |
May 02, 2022 | 67.15 | 69.74 | 64.18 | 65.96 | 1,943,039 | -0.45(-0.68%) |
Apr 29, 2022 | 68.65 | 68.80 | 63.11 | 66.41 | 4,386,888 | +7.29(+12.33%) |
Apr 28, 2022 | 58.50 | 59.39 | 56.26 | 59.12 | 970,239 | +0.95(+1.63%) |
Apr 27, 2022 | 58.23 | 58.76 | 55.92 | 58.17 | 1,189,798 | +0.18(+0.31%) |
Apr 26, 2022 | 59.49 | 60.18 | 57.97 | 57.99 | 910,730 | -1.10(-1.86%) |
Apr 25, 2022 | 57.31 | 59.43 | 56.82 | 59.09 | 859,463 | +0.76(+1.30%) |
Apr 22, 2022 | 58.88 | 60.09 | 58.00 | 58.33 | 730,802 | -1.00(-1.69%) |
Apr 21, 2022 | 63.98 | 64.07 | 59.17 | 59.33 | 1,010,683 | -4.43(-6.95%) |
Apr 20, 2022 | 61.72 | 64.14 | 61.39 | 63.76 | 809,821 | +2.33(+3.79%) |
Apr 19, 2022 | 60.83 | 63.00 | 60.82 | 61.43 | 980,194 | +0.65(+1.07%) |
Apr 18, 2022 | 59.66 | 61.25 | 59.10 | 60.78 | 623,021 | +0.50(+0.83%) |
Apr 14, 2022 | 59.85 | 61.12 | 59.24 | 60.28 | 884,458 | +0.80(+1.34%) |
Apr 13, 2022 | 58.46 | 61.26 | 58.46 | 59.48 | 944,077 | +1.58(+2.73%) |
Apr 12, 2022 | 59.09 | 60.67 | 57.57 | 57.90 | 726,979 | -0.82(-1.40%) |
Apr 11, 2022 | 60.10 | 60.50 | 57.37 | 58.72 | 742,676 | -1.47(-2.44%) |
Apr 08, 2022 | 59.32 | 60.71 | 57.67 | 60.19 | 1,424,967 | +0.59(+0.99%) |
Apr 07, 2022 | 58.35 | 60.38 | 58.02 | 59.60 | 2,265,258 | +1.04(+1.78%) |
Apr 06, 2022 | 56.73 | 58.76 | 56.02 | 58.56 | 1,062,413 | +1.22(+2.13%) |
Apr 05, 2022 | 56.92 | 59.10 | 56.07 | 57.34 | 1,071,871 | +0.63(+1.11%) |
Apr 04, 2022 | 57.38 | 59.13 | 55.69 | 56.71 | 1,100,466 | -1.65(-2.83%) |
Apr 01, 2022 | 55.44 | 58.78 | 54.50 | 58.36 | 1,600,378 | +3.05(+5.51%) |
Mar 31, 2022 | 55.90 | 58.17 | 55.01 | 55.31 | 1,171,560 | -0.59(-1.06%) |
Mar 30, 2022 | 56.22 | 58.15 | 55.21 | 55.90 | 975,506 | -0.74(-1.31%) |
Mar 29, 2022 | 53.62 | 57.10 | 53.62 | 56.64 | 1,732,603 | +4.39(+8.40%) |
Mar 28, 2022 | 49.38 | 52.67 | 48.89 | 52.25 | 985,991 | +2.35(+4.71%) |
Mar 25, 2022 | 51.12 | 52.92 | 49.39 | 49.90 | 1,746,015 | -1.03(-2.02%) |
Mar 24, 2022 | 55.54 | 55.58 | 48.20 | 50.93 | 3,371,722 | -4.57(-8.23%) |
Mar 23, 2022 | 55.21 | 57.14 | 54.96 | 55.50 | 714,310 | -0.19(-0.34%) |
Mar 22, 2022 | 55.58 | 58.28 | 54.71 | 55.69 | 1,705,787 | +0.45(+0.81%) |
Mar 21, 2022 | 54.56 | 56.69 | 54.13 | 55.24 | 1,220,100 | +0.27(+0.49%) |
Mar 18, 2022 | 55.00 | 56.76 | 53.70 | 54.97 | 2,427,240 | +0.02(+0.04%) |
Mar 17, 2022 | 54.66 | 55.64 | 53.90 | 54.95 | 1,212,852 | -0.03(-0.05%) |
Mar 16, 2022 | 52.80 | 55.48 | 51.90 | 54.98 | 1,889,317 | +2.41(+4.58%) |
Mar 15, 2022 | 50.11 | 52.80 | 49.29 | 52.57 | 1,155,260 | +2.70(+5.41%) |
Mar 14, 2022 | 51.76 | 52.23 | 49.02 | 49.87 | 1,037,381 | -1.95(-3.76%) |
Mar 11, 2022 | 52.43 | 56.19 | 51.37 | 51.82 | 1,327,042 | -0.11(-0.21%) |
Mar 10, 2022 | 51.62 | 53.20 | 49.92 | 51.93 | 1,198,146 | -0.58(-1.10%) |
Mar 09, 2022 | 52.47 | 53.37 | 51.14 | 52.51 | 1,306,442 | +1.70(+3.35%) |
Mar 08, 2022 | 51.69 | 51.72 | 49.03 | 50.81 | 1,164,020 | -0.96(-1.85%) |
Mar 07, 2022 | 52.70 | 54.10 | 51.43 | 51.77 | 1,039,907 | -0.53(-1.01%) |
Mar 04, 2022 | 49.69 | 52.70 | 49.31 | 52.30 | 1,681,642 | +2.37(+4.75%) |
Mar 03, 2022 | 52.35 | 52.84 | 49.26 | 49.93 | 1,494,295 | -2.47(-4.71%) |
Mar 02, 2022 | 48.99 | 52.66 | 48.13 | 52.40 | 1,447,420 | +3.25(+6.61%) |
Mar 01, 2022 | 47.00 | 50.00 | 46.49 | 49.15 | 1,835,493 | +1.33(+2.78%) |
Feb 28, 2022 | 45.83 | 48.09 | 45.60 | 47.82 | 2,195,472 | +1.19(+2.55%) |
Feb 25, 2022 | 40.70 | 48.00 | 44.82 | 46.63 | 4,946,237 | +6.48(+16.14%) |
Feb 24, 2022 | 38.28 | 41.51 | 37.79 | 40.15 | 6,217,470 | +11.29(+39.12%) |
Feb 23, 2022 | 29.29 | 30.13 | 28.83 | 28.86 | 624,147 | -0.09(-0.31%) |
Feb 22, 2022 | 28.55 | 29.41 | 28.47 | 28.95 | 394,011 | +0.10(+0.35%) |
Feb 18, 2022 | 28.85 | 0 | -1.03(-3.45%) | |||
Feb 17, 2022 | 29.38 | 30.00 | 29.33 | 29.88 | 486,525 | +0.03(+0.10%) |
Feb 16, 2022 | 28.95 | 30.17 | 28.95 | 29.85 | 788,633 | +0.81(+2.79%) |
Feb 15, 2022 | 28.58 | 29.48 | 28.58 | 29.04 | 408,710 | +0.60(+2.11%) |
Feb 14, 2022 | 28.63 | 29.18 | 27.54 | 28.44 | 355,666 | -0.03(-0.11%) |
Feb 11, 2022 | 27.79 | 28.57 | 27.79 | 28.47 | 332,996 | +0.72(+2.59%) |
Feb 10, 2022 | 27.24 | 28.40 | 27.24 | 27.75 | 228,677 | -0.24(-0.86%) |
Feb 09, 2022 | 27.71 | 28.26 | 27.66 | 27.99 | 194,523 | +0.53(+1.93%) |
Feb 08, 2022 | 26.57 | 27.53 | 26.35 | 27.46 | 155,653 | +0.85(+3.19%) |
Feb 07, 2022 | 26.28 | 26.97 | 25.96 | 26.61 | 219,551 | +0.05(+0.19%) |
Feb 04, 2022 | 25.90 | 26.95 | 25.70 | 26.56 | 203,809 | +0.44(+1.68%) |
Feb 03, 2022 | 25.86 | 26.29 | 26.12 | 245,258 | -0.03(-0.11%) | |
Feb 02, 2022 | 26.09 | 26.28 | 25.48 | 26.15 | 235,996 | +0.24(+0.93%) |
Feb 01, 2022 | 25.51 | 26.00 | 25.11 | 25.91 | 356,142 | +1.14(+4.60%) |
Jan 28, 2022 | 24.57 | 24.81 | 23.51 | 24.77 | 265,912 | +0.49(+2.02%) |
Jan 27, 2022 | 24.98 | 25.34 | 24.16 | 24.28 | 230,512 | -0.48(-1.94%) |
Jan 26, 2022 | 25.28 | 25.84 | 24.50 | 24.76 | 413,451 | -0.29(-1.16%) |
Jan 25, 2022 | 25.86 | 25.86 | 24.57 | 25.05 | 345,365 | -0.93(-3.58%) |
Jan 24, 2022 | 24.99 | 26.04 | 24.13 | 25.98 | 597,759 | +0.75(+2.97%) |
Jan 21, 2022 | 25.60 | 26.48 | 25.20 | 25.23 | 326,163 | -0.63(-2.44%) |
Jan 20, 2022 | 26.06 | 26.94 | 25.78 | 25.86 | 265,465 | -0.04(-0.15%) |
Jan 19, 2022 | 26.25 | 26.69 | 25.83 | 25.90 | 367,134 | -0.34(-1.30%) |
Jan 18, 2022 | 26.93 | 27.08 | 26.16 | 26.24 | 296,731 | -1.05(-3.85%) |
Jan 14, 2022 | 27.29 | 0 | +0.79(+2.98%) | |||
Jan 13, 2022 | 27.11 | 27.20 | 26.39 | 26.50 | 172,883 | -0.48(-1.78%) |
Jan 12, 2022 | 27.21 | 27.33 | 26.78 | 26.98 | 224,072 | -0.09(-0.33%) |
Jan 11, 2022 | 26.51 | 27.12 | 26.00 | 27.07 | 247,457 | +0.68(+2.58%) |
Jan 10, 2022 | 26.61 | 26.80 | 26.19 | 26.39 | 339,906 | -0.50(-1.86%) |
Jan 07, 2022 | 27.47 | 27.91 | 26.80 | 26.89 | 471,483 | -0.73(-2.64%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.88 | 27.62 | 437,315 | +0.18(+0.66%) |
Jan 05, 2022 | 28.66 | 28.95 | 27.39 | 27.44 | 311,624 | -1.32(-4.59%) |
Jan 04, 2022 | 29.12 | 29.52 | 28.57 | 28.76 | 267,549 | -0.40(-1.37%) |
Jan 03, 2022 | 28.94 | 29.35 | 28.43 | 29.16 | 458,659 | +0.27(+0.93%) |
Dec 31, 2021 | 29.53 | 29.75 | 28.86 | 28.89 | 482,116 | -0.60(-2.03%) |
Dec 30, 2021 | 29.83 | 30.28 | 29.39 | 29.49 | 301,647 | -0.43(-1.44%) |
Dec 29, 2021 | 29.97 | 30.19 | 29.56 | 29.92 | 359,318 | -0.10(-0.33%) |
Dec 28, 2021 | 30.11 | 30.73 | 29.82 | 30.02 | 563,857 | -0.08(-0.27%) |
Dec 27, 2021 | 29.52 | 30.30 | 29.30 | 30.10 | 413,584 | +0.69(+2.35%) |
Dec 23, 2021 | 29.39 | 30.08 | 29.00 | 29.41 | 387,390 | +0.26(+0.89%) |
Dec 22, 2021 | 28.38 | 29.24 | 28.29 | 29.15 | 368,118 | +0.72(+2.53%) |
Dec 21, 2021 | 27.64 | 29.35 | 27.64 | 28.43 | 771,954 | +1.81(+6.80%) |
Dec 20, 2021 | 26.63 | 27.67 | 26.27 | 26.62 | 542,840 | -0.52(-1.91%) |
Dec 17, 2021 | 26.08 | 27.74 | 25.75 | 27.14 | 1,982,903 | +1.13(+4.34%) |
Dec 16, 2021 | 27.53 | 27.54 | 25.57 | 26.01 | 490,730 | -1.38(-5.04%) |
Dec 15, 2021 | 26.72 | 27.49 | 25.97 | 27.39 | 448,595 | +0.83(+3.13%) |
Dec 14, 2021 | 26.56 | 27.04 | 26.05 | 26.56 | 253,078 | -0.28(-1.04%) |
Dec 13, 2021 | 27.00 | 27.25 | 26.57 | 26.84 | 292,066 | -0.36(-1.32%) |
Dec 10, 2021 | 27.48 | 27.48 | 26.83 | 27.20 | 387,370 | -0.19(-0.69%) |
Dec 09, 2021 | 27.92 | 28.14 | 27.30 | 27.39 | 383,009 | -0.87(-3.08%) |
Dec 08, 2021 | 27.88 | 28.34 | 27.50 | 28.26 | 312,826 | +0.42(+1.51%) |
Dec 07, 2021 | 26.85 | 28.09 | 26.68 | 27.84 | 408,737 | +1.21(+4.54%) |
Dec 06, 2021 | 26.76 | 27.27 | 26.42 | 26.63 | 325,931 | +0.13(+0.49%) |
Dec 03, 2021 | 26.76 | 27.47 | 26.00 | 26.50 | 270,676 | -0.22(-0.82%) |
Dec 02, 2021 | 26.27 | 26.93 | 25.79 | 26.72 | 465,922 | +0.60(+2.30%) |
Dec 01, 2021 | 27.30 | 27.89 | 26.12 | 26.12 | 416,598 | -0.66(-2.46%) |
Nov 30, 2021 | 26.73 | 27.16 | 26.28 | 26.78 | 405,762 | -0.01(-0.04%) |
Nov 29, 2021 | 28.32 | 28.40 | 26.75 | 26.79 | 389,458 | -1.10(-3.94%) |
Nov 26, 2021 | 27.99 | 28.19 | 27.01 | 27.89 | 339,814 | -0.49(-1.73%) |
Nov 24, 2021 | 28.35 | 28.69 | 27.82 | 28.38 | 316,142 | -0.22(-0.76%) |
Nov 23, 2021 | 28.85 | 29.05 | 28.30 | 28.60 | 381,046 | -0.41(-1.42%) |
Nov 22, 2021 | 28.75 | 29.40 | 28.40 | 29.01 | 1,322,985 | +0.32(+1.12%) |
Nov 19, 2021 | 28.95 | 29.10 | 28.60 | 28.69 | 281,901 | -0.27(-0.93%) |
Nov 18, 2021 | 29.30 | 29.10 | 28.91 | 28.96 | 397,047 | -0.33(-1.13%) |
Nov 17, 2021 | 29.48 | 29.95 | 29.08 | 29.29 | 354,552 | -0.22(-0.75%) |
Nov 16, 2021 | 29.53 | 29.90 | 29.39 | 29.51 | 345,766 | -0.28(-0.94%) |
Nov 15, 2021 | 30.47 | 30.50 | 29.45 | 29.79 | 335,225 | -0.65(-2.14%) |
Nov 12, 2021 | 30.05 | 30.81 | 29.63 | 30.44 | 356,898 | +0.48(+1.60%) |
Nov 11, 2021 | 30.13 | 30.69 | 29.81 | 29.96 | 344,311 | -0.19(-0.63%) |
Nov 10, 2021 | 30.02 | 30.15 | 809,506 | +0.01(+0.03%) | ||
Nov 09, 2021 | 29.45 | 30.36 | 29.20 | 30.14 | 728,563 | +0.70(+2.38%) |
Nov 08, 2021 | 28.89 | 29.80 | 28.89 | 29.44 | 662,944 | +0.52(+1.80%) |
Nov 05, 2021 | 27.98 | 30.07 | 27.78 | 28.92 | 1,099,611 | +1.37(+4.97%) |
Nov 04, 2021 | 25.99 | 28.58 | 25.90 | 27.55 | 1,273,828 | +2.75(+11.09%) |
Nov 03, 2021 | 24.20 | 25.01 | 24.17 | 24.80 | 478,830 | +0.59(+2.44%) |
Nov 02, 2021 | 24.11 | 24.29 | 23.51 | 24.21 | 237,802 | +0.24(+1.00%) |
Nov 01, 2021 | 23.37 | 24.20 | 23.29 | 23.97 | 247,366 | +0.58(+2.48%) |
Oct 29, 2021 | 22.91 | 23.45 | 23.39 | 282,624 | +0.50(+2.18%) | |
Oct 28, 2021 | 22.69 | 23.10 | 22.69 | 22.89 | 237,569 | +0.35(+1.55%) |
Oct 27, 2021 | 22.98 | 22.98 | 22.52 | 22.54 | 242,555 | -0.30(-1.31%) |
Oct 26, 2021 | 23.24 | 22.68 | 22.84 | 225,386 | -0.30(-1.30%) | |
Oct 25, 2021 | 22.82 | 23.34 | 22.55 | 23.14 | 230,988 | +0.42(+1.85%) |
Oct 22, 2021 | 23.08 | 23.45 | 22.57 | 22.72 | 286,793 | -0.38(-1.65%) |
Oct 21, 2021 | 23.00 | 23.42 | 22.61 | 23.10 | 182,871 | -0.17(-0.73%) |
Oct 20, 2021 | 23.14 | 23.56 | 23.14 | 23.27 | 122,936 | +0.12(+0.52%) |
Oct 19, 2021 | 22.95 | 23.35 | 22.88 | 23.15 | 204,998 | +0.41(+1.80%) |
Oct 18, 2021 | 23.98 | 23.98 | 22.70 | 22.74 | 313,299 | -0.52(-2.24%) |
Oct 15, 2021 | 23.71 | 23.78 | 22.20 | 23.26 | 1,100,745 | +0.08(+0.35%) |
Oct 14, 2021 | 23.39 | 24.06 | 23.03 | 23.18 | 273,087 | -0.17(-0.73%) |
Oct 13, 2021 | 22.94 | 23.59 | 22.94 | 23.35 | 245,231 | -0.08(-0.34%) |
Oct 12, 2021 | 23.34 | 23.58 | 23.12 | 23.43 | 224,450 | +0.24(+1.03%) |
Oct 11, 2021 | 23.65 | 24.18 | 23.17 | 23.19 | 194,911 | -0.54(-2.28%) |
Oct 08, 2021 | 24.89 | 24.97 | 23.61 | 23.73 | 396,011 | -1.18(-4.74%) |
Oct 07, 2021 | 24.99 | 25.61 | 24.87 | 24.91 | 406,115 | +0.11(+0.44%) |
Oct 06, 2021 | 25.05 | 25.38 | 24.47 | 24.80 | 215,444 | -0.46(-1.82%) |
Oct 05, 2021 | 24.82 | 25.35 | 24.51 | 25.26 | 353,692 | +0.51(+2.06%) |
Oct 04, 2021 | 25.83 | 25.90 | 24.42 | 24.75 | 344,007 | -1.12(-4.33%) |
Oct 01, 2021 | 25.76 | 25.99 | 25.01 | 25.87 | 300,606 | +0.19(+0.74%) |
Sep 30, 2021 | 25.89 | 26.11 | 25.37 | 25.68 | 254,898 | -0.09(-0.35%) |
Sep 29, 2021 | 26.20 | 26.39 | 25.60 | 25.77 | 277,181 | -0.31(-1.19%) |
Sep 28, 2021 | 27.35 | 27.35 | 25.94 | 26.08 | 453,363 | -1.36(-4.96%) |
Sep 27, 2021 | 26.94 | 27.67 | 26.43 | 27.44 | 427,213 | +0.47(+1.74%) |
Sep 24, 2021 | 26.80 | 27.17 | 26.13 | 26.97 | 261,012 | -0.04(-0.15%) |
Sep 23, 2021 | 26.32 | 28.20 | 26.32 | 27.01 | 966,272 | +0.73(+2.78%) |
Sep 22, 2021 | 26.12 | 26.54 | 25.85 | 26.28 | 186,263 | +0.31(+1.19%) |
Sep 21, 2021 | 26.05 | 26.35 | 25.76 | 25.97 | 277,380 | +0.16(+0.62%) |
Sep 20, 2021 | 25.04 | 25.90 | 25.04 | 25.81 | 369,693 | +0.21(+0.82%) |
Sep 17, 2021 | 25.75 | 25.87 | 25.16 | 25.60 | 936,550 | -0.04(-0.16%) |
Sep 16, 2021 | 25.30 | 25.78 | 25.15 | 25.64 | 424,626 | +0.23(+0.91%) |
Sep 15, 2021 | 25.00 | 25.50 | 24.37 | 25.41 | 333,904 | +0.83(+3.38%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.49 | 24.58 | 298,297 | -0.49(-1.95%) |
Sep 13, 2021 | 26.23 | 26.23 | 24.69 | 25.07 | 397,249 | -0.89(-3.43%) |
Sep 10, 2021 | 27.06 | 27.06 | 25.61 | 25.96 | 237,015 | -0.17(-0.65%) |
Sep 09, 2021 | 26.07 | 26.34 | 25.86 | 26.13 | 238,343 | -0.03(-0.11%) |
Sep 08, 2021 | 26.06 | 26.18 | 25.67 | 26.16 | 192,593 | -0.01(-0.04%) |
Sep 07, 2021 | 27.09 | 27.32 | 26.02 | 26.17 | 373,514 | -0.98(-3.61%) |
Sep 03, 2021 | 27.12 | 27.60 | 27.07 | 27.15 | 291,981 | +0.05(+0.18%) |
Sep 02, 2021 | 26.86 | 27.16 | 26.60 | 27.10 | 360,059 | +0.34(+1.27%) |
Sep 01, 2021 | 26.40 | 26.84 | 26.29 | 26.76 | 226,891 | +0.39(+1.48%) |
Aug 31, 2021 | 26.04 | 26.57 | 26.00 | 26.37 | 265,098 | +0.40(+1.54%) |
Aug 30, 2021 | 25.85 | 26.05 | 25.49 | 25.97 | 208,355 | +0.28(+1.09%) |
Aug 27, 2021 | 24.75 | 25.81 | 24.70 | 25.69 | 424,398 | +0.92(+3.71%) |
Aug 26, 2021 | 25.23 | 25.25 | 24.73 | 24.77 | 127,535 | -0.37(-1.47%) |
Aug 25, 2021 | 25.17 | 25.40 | 24.90 | 25.14 | 206,474 | -0.04(-0.16%) |
Aug 24, 2021 | 25.73 | 25.85 | 25.08 | 25.18 | 212,757 | -0.60(-2.33%) |
Aug 23, 2021 | 25.25 | 25.82 | 25.05 | 25.78 | 373,891 | +0.79(+3.16%) |
Aug 20, 2021 | 24.12 | 25.05 | 23.91 | 24.99 | 363,030 | +0.76(+3.14%) |
Aug 19, 2021 | 24.31 | 24.65 | 23.97 | 24.23 | 855,202 | -0.23(-0.94%) |
Aug 18, 2021 | 24.31 | 24.89 | 24.09 | 24.46 | 536,736 | +0.21(+0.87%) |
Aug 17, 2021 | 24.77 | 24.91 | 23.22 | 24.25 | 954,010 | -0.73(-2.92%) |
Aug 16, 2021 | 25.46 | 25.68 | 24.81 | 24.98 | 503,771 | -0.54(-2.12%) |
Aug 13, 2021 | 26.19 | 26.24 | 25.18 | 25.52 | 230,821 | -0.73(-2.78%) |
Aug 12, 2021 | 25.51 | 26.33 | 25.42 | 26.25 | 414,212 | +0.65(+2.54%) |
Aug 11, 2021 | 25.83 | 25.92 | 24.92 | 25.60 | 228,610 | -0.08(-0.31%) |
Aug 10, 2021 | 26.23 | 26.39 | 25.49 | 25.68 | 229,998 | -0.61(-2.32%) |
Aug 09, 2021 | 26.50 | 26.65 | 26.23 | 26.29 | 185,610 | -0.52(-1.94%) |
Aug 06, 2021 | 26.47 | 26.83 | 26.32 | 26.81 | 213,990 | +0.43(+1.63%) |
Aug 05, 2021 | 26.18 | 26.41 | 25.96 | 26.38 | 197,730 | +0.27(+1.03%) |
Aug 04, 2021 | 26.42 | 26.76 | 26.07 | 26.11 | 179,514 | -0.50(-1.88%) |
Aug 03, 2021 | 26.85 | 27.04 | 26.40 | 26.61 | 411,451 | -0.19(-0.71%) |
Aug 02, 2021 | 26.39 | 27.07 | 26.14 | 26.80 | 881,044 | +0.63(+2.41%) |
Jul 30, 2021 | 27.14 | 27.88 | 26.06 | 26.17 | 729,846 | -0.88(-3.25%) |
Jul 29, 2021 | 27.09 | 27.42 | 26.75 | 27.05 | 363,603 | +0.04(+0.15%) |
Jul 28, 2021 | 25.84 | 27.20 | 24.82 | 27.01 | 420,459 | +1.84(+7.31%) |
Jul 27, 2021 | 25.66 | 25.83 | 25.05 | 25.17 | 1,251,914 | -0.50(-1.95%) |
Jul 26, 2021 | 25.80 | 25.86 | 25.32 | 25.67 | 340,824 | +0.00(+0.00%) |
Jul 23, 2021 | 25.75 | 25.86 | 25.10 | 25.67 | 592,247 | +0.05(+0.20%) |
Jul 22, 2021 | 26.07 | 26.14 | 25.55 | 25.62 | 435,416 | -0.44(-1.69%) |
Jul 21, 2021 | 26.17 | 26.36 | 25.97 | 26.06 | 443,537 | +0.00(+0.00%) |
Jul 20, 2021 | 25.68 | 26.48 | 25.47 | 26.06 | 428,938 | +0.57(+2.24%) |
Jul 19, 2021 | 25.16 | 26.02 | 25.06 | 25.49 | 451,655 | -0.06(-0.23%) |
Jul 16, 2021 | 26.10 | 26.20 | 25.45 | 25.55 | 343,515 | -0.13(-0.51%) |
Jul 15, 2021 | 25.07 | 25.83 | 25.07 | 25.68 | 577,239 | +0.06(+0.23%) |
Jul 14, 2021 | 26.64 | 26.65 | 25.51 | 25.62 | 530,717 | -0.96(-3.61%) |
Jul 13, 2021 | 27.31 | 27.58 | 26.58 | 26.58 | 402,399 | -0.79(-2.89%) |
Jul 12, 2021 | 27.02 | 27.58 | 26.87 | 27.37 | 618,554 | +0.26(+0.96%) |
Jul 09, 2021 | 28.14 | 28.28 | 27.05 | 27.11 | 483,461 | -0.91(-3.25%) |
Jul 08, 2021 | 27.86 | 28.40 | 27.86 | 28.02 | 513,916 | -0.13(-0.46%) |
Jul 07, 2021 | 28.20 | 28.46 | 27.93 | 28.15 | 428,861 | -0.02(-0.07%) |
Jul 06, 2021 | 28.41 | 28.64 | 27.71 | 28.17 | 660,190 | -0.34(-1.19%) |
Jul 02, 2021 | 28.63 | 28.74 | 28.18 | 28.51 | 718,859 | -0.08(-0.28%) |