Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.63 | 22.63 | 22.19 | 22.19 | 10,914 | -0.76(-3.33%) |
Jun 29, 2022 | 23.49 | 23.49 | 22.77 | 22.96 | 8,456 | -0.55(-2.33%) |
Jun 28, 2022 | 24.41 | 24.41 | 23.50 | 23.50 | 5,825 | -0.69(-2.87%) |
Jun 27, 2022 | 24.23 | 24.23 | 24.12 | 24.20 | 47,854 | -0.31(-1.27%) |
Jun 24, 2022 | 24.00 | 24.51 | 23.59 | 24.51 | 3,285 | +0.79(+3.34%) |
Jun 23, 2022 | 24.64 | 24.75 | 23.55 | 23.72 | 8,019 | -1.23(-4.93%) |
Jun 22, 2022 | 25.01 | 25.46 | 24.95 | 24.95 | 6,115 | -0.42(-1.64%) |
Jun 21, 2022 | 24.91 | 25.69 | 24.91 | 25.37 | 2,863 | +0.08(+0.33%) |
Jun 17, 2022 | 25.52 | 25.65 | 25.19 | 25.28 | 7,118 | -0.52(-2.00%) |
Jun 16, 2022 | 25.22 | 25.94 | 24.91 | 25.80 | 12,715 | +0.25(+0.98%) |
Jun 15, 2022 | 25.54 | 25.62 | 24.94 | 25.55 | 7,038 | +0.49(+1.97%) |
Jun 14, 2022 | 25.47 | 25.47 | 24.75 | 25.05 | 4,974 | -0.62(-2.43%) |
Jun 13, 2022 | 26.72 | 26.73 | 25.59 | 25.68 | 6,498 | -2.38(-8.49%) |
Jun 10, 2022 | 26.43 | 28.24 | 26.26 | 28.06 | 9,182 | +1.00(+3.69%) |
Jun 09, 2022 | 27.77 | 27.77 | 27.06 | 27.06 | 5,164 | -1.07(-3.82%) |
Jun 08, 2022 | 28.07 | 28.14 | 28.02 | 28.14 | 597 | -0.24(-0.85%) |
Jun 07, 2022 | 28.40 | 28.40 | 28.09 | 28.38 | 5,956 | +0.13(+0.45%) |
Jun 06, 2022 | 29.05 | 29.05 | 28.17 | 28.25 | 2,728 | -0.41(-1.44%) |
Jun 03, 2022 | 28.83 | 28.85 | 28.62 | 28.66 | 17,253 | -0.58(-2.00%) |
Jun 02, 2022 | 28.37 | 29.29 | 28.37 | 29.25 | 3,066 | +1.53(+5.54%) |
Jun 01, 2022 | 27.65 | 27.80 | 27.45 | 27.71 | 3,590 | +0.13(+0.49%) |
May 31, 2022 | 28.19 | 28.19 | 27.47 | 27.58 | 2,753 | -0.34(-1.23%) |
May 27, 2022 | 27.86 | 27.92 | 27.79 | 27.92 | 1,563 | -0.05(-0.18%) |
May 26, 2022 | 27.78 | 28.28 | 27.55 | 27.97 | 26,840 | +0.06(+0.22%) |
May 25, 2022 | 27.81 | 27.97 | 27.51 | 27.91 | 1,913 | -0.30(-1.08%) |
May 24, 2022 | 27.84 | 28.22 | 27.76 | 28.22 | 4,743 | +0.47(+1.71%) |
May 23, 2022 | 27.79 | 27.80 | 27.54 | 27.74 | 3,831 | +0.37(+1.37%) |
May 20, 2022 | 27.73 | 27.73 | 27.05 | 27.37 | 7,494 | -0.27(-0.97%) |
May 19, 2022 | 26.81 | 27.86 | 26.81 | 27.64 | 10,340 | +1.65(+6.34%) |
May 18, 2022 | 25.96 | 26.42 | 25.96 | 25.99 | 2,320 | -0.37(-1.40%) |
May 17, 2022 | 26.69 | 26.69 | 26.35 | 26.36 | 3,466 | +0.18(+0.68%) |
May 16, 2022 | 25.96 | 26.18 | 25.87 | 26.18 | 5,264 | +0.26(+1.01%) |
May 13, 2022 | 25.09 | 26.05 | 25.09 | 25.92 | 5,647 | +0.89(+3.56%) |
May 12, 2022 | 25.86 | 25.86 | 24.67 | 25.03 | 24,246 | -1.59(-5.96%) |
May 11, 2022 | 27.11 | 27.52 | 26.60 | 26.61 | 7,088 | +0.09(+0.34%) |
May 10, 2022 | 27.70 | 27.70 | 26.31 | 26.52 | 14,700 | -0.57(-2.10%) |
May 09, 2022 | 28.01 | 28.12 | 26.95 | 27.09 | 16,186 | -2.04(-6.99%) |
May 06, 2022 | 29.39 | 29.55 | 28.96 | 29.13 | 17,262 | -0.43(-1.45%) |
May 05, 2022 | 30.75 | 30.75 | 29.19 | 29.55 | 6,927 | -1.07(-3.49%) |
May 04, 2022 | 30.02 | 30.62 | 29.55 | 30.62 | 6,334 | +0.50(+1.67%) |
May 03, 2022 | 29.89 | 30.18 | 29.82 | 30.12 | 5,436 | +0.72(+2.44%) |
May 02, 2022 | 29.45 | 29.45 | 28.99 | 29.40 | 19,127 | -0.69(-2.28%) |
Apr 29, 2022 | 30.94 | 31.03 | 30.09 | 30.09 | 4,739 | -0.41(-1.33%) |
Apr 28, 2022 | 29.75 | 30.49 | 29.62 | 30.49 | 8,928 | +0.81(+2.73%) |
Apr 27, 2022 | 29.97 | 30.07 | 29.67 | 29.68 | 17,048 | -0.26(-0.86%) |
Apr 26, 2022 | 30.91 | 30.91 | 29.91 | 29.94 | 5,242 | -0.77(-2.51%) |
Apr 25, 2022 | 30.65 | 30.92 | 30.06 | 30.71 | 14,929 | -1.16(-3.63%) |
Apr 22, 2022 | 32.51 | 32.83 | 31.65 | 31.87 | 20,863 | -1.39(-4.18%) |
Apr 21, 2022 | 34.43 | 34.43 | 32.93 | 33.26 | 23,969 | -1.65(-4.72%) |
Apr 20, 2022 | 34.52 | 34.91 | 34.26 | 34.91 | 7,711 | +0.41(+1.18%) |
Apr 19, 2022 | 34.75 | 34.81 | 34.17 | 34.50 | 14,413 | -0.74(-2.10%) |
Apr 18, 2022 | 35.82 | 36.09 | 35.24 | 35.24 | 32,893 | +0.22(+0.63%) |
Apr 14, 2022 | 34.47 | 35.23 | 34.47 | 35.02 | 8,712 | +0.08(+0.23%) |
Apr 13, 2022 | 34.35 | 35.05 | 34.32 | 34.94 | 26,687 | +1.05(+3.08%) |
Apr 12, 2022 | 34.08 | 34.47 | 33.82 | 33.89 | 8,129 | +0.68(+2.03%) |
Apr 11, 2022 | 33.65 | 33.65 | 32.96 | 33.22 | 5,883 | -0.15(-0.44%) |
Apr 08, 2022 | 32.79 | 33.55 | 32.79 | 33.37 | 13,089 | +0.96(+2.97%) |
Apr 07, 2022 | 32.02 | 32.58 | 31.93 | 32.40 | 10,173 | +0.40(+1.24%) |
Apr 06, 2022 | 32.21 | 32.91 | 31.44 | 32.01 | 6,317 | -0.27(-0.83%) |
Apr 05, 2022 | 33.43 | 33.63 | 32.27 | 32.27 | 5,736 | -0.97(-2.92%) |
Apr 04, 2022 | 33.54 | 33.63 | 33.04 | 33.24 | 4,054 | +0.31(+0.93%) |
Apr 01, 2022 | 32.35 | 32.94 | 32.34 | 32.94 | 3,356 | +0.63(+1.96%) |
Mar 31, 2022 | 32.54 | 32.74 | 32.30 | 32.30 | 2,855 | -0.20(-0.61%) |
Mar 30, 2022 | 32.33 | 32.79 | 32.26 | 32.50 | 7,053 | +0.18(+0.56%) |
Mar 29, 2022 | 31.34 | 32.38 | 31.34 | 32.32 | 8,658 | +0.36(+1.13%) |
Mar 28, 2022 | 32.45 | 32.54 | 31.90 | 31.96 | 5,038 | -1.15(-3.47%) |
Mar 25, 2022 | 32.63 | 33.18 | 32.63 | 33.11 | 3,739 | +0.00(+0.01%) |
Mar 24, 2022 | 33.28 | 33.53 | 32.94 | 33.11 | 5,929 | +0.25(+0.75%) |
Mar 23, 2022 | 32.49 | 32.97 | 32.49 | 32.86 | 4,174 | +0.48(+1.50%) |
Mar 22, 2022 | 32.83 | 32.83 | 32.21 | 32.37 | 4,829 | -0.45(-1.36%) |
Mar 21, 2022 | 32.34 | 32.87 | 32.34 | 32.82 | 2,492 | +0.48(+1.50%) |
Mar 18, 2022 | 32.10 | 32.50 | 32.10 | 32.33 | 3,354 | -0.06(-0.18%) |
Mar 17, 2022 | 31.58 | 32.72 | 31.58 | 32.39 | 16,879 | +0.93(+2.96%) |
Mar 16, 2022 | 31.28 | 31.46 | 30.72 | 31.46 | 1,529 | +0.22(+0.72%) |
Mar 15, 2022 | 30.38 | 31.46 | 30.38 | 31.24 | 4,196 | -0.03(-0.09%) |
Mar 14, 2022 | 32.08 | 32.08 | 30.97 | 31.27 | 10,302 | -1.45(-4.44%) |
Mar 11, 2022 | 32.57 | 32.94 | 32.57 | 32.72 | 4,336 | -0.69(-2.07%) |
Mar 10, 2022 | 32.93 | 33.42 | 32.93 | 33.41 | 5,844 | +0.63(+1.93%) |
Mar 09, 2022 | 31.76 | 32.78 | 31.70 | 32.78 | 4,337 | -0.19(-0.57%) |
Mar 08, 2022 | 33.03 | 33.99 | 32.65 | 32.97 | 11,597 | +0.54(+1.68%) |
Mar 07, 2022 | 32.08 | 32.64 | 31.79 | 32.42 | 19,366 | +0.64(+2.02%) |
Mar 04, 2022 | 31.13 | 31.83 | 30.90 | 31.78 | 13,373 | +0.89(+2.88%) |
Mar 03, 2022 | 30.67 | 30.89 | 30.50 | 30.89 | 1,625 | +0.08(+0.26%) |
Mar 02, 2022 | 30.65 | 30.81 | 30.51 | 30.81 | 4,438 | -0.07(-0.22%) |
Mar 01, 2022 | 30.01 | 30.93 | 30.01 | 30.88 | 28,640 | +1.07(+3.58%) |
Feb 28, 2022 | 30.15 | 30.15 | 29.48 | 29.81 | 2,572 | +0.28(+0.94%) |
Feb 25, 2022 | 29.07 | 29.54 | 29.18 | 29.54 | 1,970 | +0.20(+0.67%) |
Feb 24, 2022 | 30.67 | 30.67 | 28.92 | 29.34 | 11,473 | -0.44(-1.47%) |
Feb 23, 2022 | 29.21 | 29.91 | 29.21 | 29.77 | 4,201 | +0.65(+2.25%) |
Feb 22, 2022 | 29.44 | 29.51 | 29.12 | 29.12 | 3,646 | -0.19(-0.66%) |
Feb 18, 2022 | 29.31 | 0 | -0.50(-1.67%) | |||
Feb 17, 2022 | 29.67 | 29.95 | 29.35 | 29.81 | 8,995 | +0.39(+1.31%) |
Feb 16, 2022 | 29.02 | 29.43 | 29.02 | 29.43 | 4,170 | +0.69(+2.41%) |
Feb 15, 2022 | 28.29 | 28.73 | 28.18 | 28.73 | 1,606 | -0.27(-0.92%) |
Feb 14, 2022 | 28.75 | 29.00 | 28.69 | 29.00 | 2,266 | +0.42(+1.45%) |
Feb 11, 2022 | 27.43 | 28.71 | 27.40 | 28.59 | 37,460 | +1.29(+4.71%) |
Feb 10, 2022 | 27.51 | 27.88 | 27.27 | 27.30 | 1,794 | -0.64(-2.28%) |
Feb 09, 2022 | 27.91 | 27.98 | 27.91 | 27.94 | 1,689 | -0.04(-0.14%) |
Feb 08, 2022 | 27.56 | 27.98 | 27.56 | 27.98 | 1,209 | +0.28(+1.02%) |
Feb 07, 2022 | 27.09 | 27.79 | 27.09 | 27.70 | 3,333 | +0.95(+3.54%) |
Feb 04, 2022 | 26.39 | 26.83 | 26.39 | 26.75 | 3,444 | +0.21(+0.79%) |
Feb 03, 2022 | 26.56 | 26.91 | 26.54 | 5,967 | -0.55(-2.01%) | |
Feb 02, 2022 | 27.22 | 27.22 | 27.08 | 27.08 | 1,985 | +0.01(+0.02%) |
Feb 01, 2022 | 27.17 | 27.31 | 26.91 | 27.08 | 4,330 | +0.35(+1.32%) |
Jan 31, 2022 | 26.16 | 26.72 | 26.72 | 15,121 | +0.88(+3.41%) | |
Jan 28, 2022 | 25.94 | 25.94 | 25.57 | 25.84 | 9,963 | -0.35(-1.35%) |
Jan 27, 2022 | 26.63 | 26.96 | 26.17 | 26.20 | 6,397 | -0.85(-3.13%) |
Jan 26, 2022 | 27.85 | 27.93 | 26.86 | 27.04 | 6,127 | -1.11(-3.95%) |
Jan 25, 2022 | 27.52 | 28.22 | 27.50 | 28.15 | 6,561 | +0.18(+0.65%) |
Jan 24, 2022 | 27.76 | 27.97 | 27.22 | 27.97 | 5,434 | -0.64(-2.23%) |
Jan 21, 2022 | 29.20 | 29.23 | 28.49 | 28.61 | 3,273 | -0.68(-2.31%) |
Jan 20, 2022 | 29.85 | 30.00 | 29.28 | 29.28 | 19,260 | -0.25(-0.85%) |
Jan 19, 2022 | 28.20 | 29.59 | 28.20 | 29.54 | 11,612 | +1.71(+6.15%) |
Jan 18, 2022 | 27.88 | 28.33 | 27.81 | 27.82 | 2,376 | -0.35(-1.23%) |
Jan 14, 2022 | 28.17 | 0 | -0.36(-1.25%) | |||
Jan 13, 2022 | 28.64 | 28.90 | 28.52 | 28.53 | 8,880 | -0.28(-0.98%) |
Jan 12, 2022 | 28.60 | 28.81 | 28.38 | 28.81 | 3,513 | +0.52(+1.84%) |
Jan 11, 2022 | 27.83 | 28.29 | 27.78 | 28.29 | 3,070 | +0.67(+2.44%) |
Jan 10, 2022 | 27.13 | 27.62 | 27.01 | 27.62 | 6,589 | +0.14(+0.50%) |
Jan 07, 2022 | 27.46 | 27.61 | 27.26 | 27.48 | 2,990 | +0.30(+1.09%) |
Jan 06, 2022 | 27.61 | 27.76 | 27.18 | 27.18 | 3,771 | -0.94(-3.35%) |
Jan 05, 2022 | 28.81 | 28.96 | 27.97 | 28.12 | 8,447 | -0.67(-2.34%) |
Jan 04, 2022 | 28.75 | 29.02 | 28.75 | 28.80 | 1,055 | +0.22(+0.76%) |
Jan 03, 2022 | 28.74 | 28.86 | 28.58 | 28.58 | 3,412 | -0.43(-1.48%) |
Dec 31, 2021 | 28.88 | 29.04 | 28.88 | 29.01 | 2,241 | +0.36(+1.24%) |
Dec 30, 2021 | 28.36 | 28.66 | 28.36 | 28.65 | 5,301 | +0.29(+1.02%) |
Dec 29, 2021 | 28.23 | 28.70 | 28.23 | 28.37 | 7,278 | -0.11(-0.39%) |
Dec 28, 2021 | 28.81 | 28.85 | 28.43 | 28.48 | 7,211 | -0.22(-0.77%) |
Dec 27, 2021 | 28.62 | 28.89 | 28.62 | 28.70 | 4,988 | -0.02(-0.07%) |
Dec 23, 2021 | 28.45 | 28.77 | 28.45 | 28.72 | 7,427 | +0.32(+1.13%) |
Dec 22, 2021 | 28.01 | 28.40 | 27.96 | 28.40 | 4,130 | +0.50(+1.78%) |
Dec 21, 2021 | 27.73 | 27.96 | 27.73 | 27.90 | 3,185 | +0.50(+1.83%) |
Dec 20, 2021 | 27.35 | 27.46 | 27.01 | 27.40 | 9,769 | -0.21(-0.74%) |
Dec 17, 2021 | 27.82 | 28.12 | 27.54 | 27.60 | 2,818 | -0.24(-0.86%) |
Dec 16, 2021 | 27.38 | 27.87 | 27.38 | 27.84 | 15,442 | +0.99(+3.69%) |
Dec 15, 2021 | 27.09 | 27.09 | 26.35 | 26.85 | 26,371 | -0.34(-1.24%) |
Dec 14, 2021 | 27.35 | 27.58 | 27.18 | 27.19 | 4,131 | -0.68(-2.45%) |
Dec 13, 2021 | 27.94 | 27.94 | 27.67 | 27.87 | 3,113 | +0.05(+0.19%) |
Dec 10, 2021 | 28.11 | 28.11 | 27.76 | 27.82 | 3,007 | +0.07(+0.27%) |
Dec 09, 2021 | 28.28 | 28.28 | 27.65 | 27.75 | 135,680 | -0.70(-2.47%) |
Dec 08, 2021 | 28.23 | 28.45 | 28.23 | 28.45 | 2,036 | +0.26(+0.91%) |
Dec 07, 2021 | 27.96 | 28.40 | 27.96 | 28.19 | 9,421 | +0.48(+1.72%) |
Dec 06, 2021 | 27.57 | 27.76 | 27.47 | 27.72 | 7,176 | +0.25(+0.92%) |
Dec 03, 2021 | 27.39 | 27.46 | 26.97 | 27.46 | 12,179 | +0.00(+0.00%) |
Dec 02, 2021 | 27.73 | 27.73 | 27.17 | 27.46 | 5,022 | -0.27(-0.96%) |
Dec 01, 2021 | 29.15 | 29.15 | 27.73 | 27.73 | 10,759 | -1.05(-3.65%) |
Nov 30, 2021 | 29.13 | 29.59 | 28.72 | 28.78 | 3,088 | -0.36(-1.22%) |
Nov 29, 2021 | 29.11 | 29.14 | 28.95 | 29.14 | 2,142 | +0.15(+0.53%) |
Nov 26, 2021 | 29.92 | 29.92 | 28.78 | 28.98 | 3,485 | -0.91(-3.06%) |
Nov 24, 2021 | 29.71 | 29.90 | 29.70 | 29.90 | 3,757 | +0.03(+0.10%) |
Nov 23, 2021 | 30.06 | 30.23 | 29.64 | 29.87 | 4,957 | -0.82(-2.66%) |
Nov 22, 2021 | 30.72 | 30.89 | 30.35 | 30.68 | 6,700 | -0.69(-2.21%) |
Nov 19, 2021 | 32.00 | 32.00 | 31.38 | 31.38 | 3,169 | -0.63(-1.98%) |
Nov 18, 2021 | 32.22 | 32.02 | 31.95 | 32.01 | 16,390 | -0.25(-0.77%) |
Nov 17, 2021 | 32.29 | 32.54 | 32.09 | 32.26 | 7,061 | +0.16(+0.48%) |
Nov 16, 2021 | 32.63 | 32.63 | 32.07 | 32.10 | 7,586 | -0.54(-1.66%) |
Nov 15, 2021 | 32.67 | 32.81 | 32.32 | 32.65 | 29,534 | +0.04(+0.12%) |
Nov 12, 2021 | 32.78 | 32.85 | 32.56 | 32.61 | 4,164 | +0.15(+0.45%) |
Nov 11, 2021 | 32.09 | 32.59 | 31.80 | 32.46 | 21,870 | +1.02(+3.24%) |
Nov 10, 2021 | 31.71 | 31.44 | 15,094 | +0.37(+1.19%) | ||
Nov 09, 2021 | 30.57 | 31.07 | 30.49 | 31.07 | 10,918 | +0.74(+2.43%) |
Nov 08, 2021 | 30.31 | 30.49 | 30.18 | 30.34 | 23,796 | +0.34(+1.13%) |
Nov 05, 2021 | 29.40 | 30.06 | 29.35 | 30.00 | 8,662 | +0.68(+2.32%) |
Nov 04, 2021 | 29.72 | 29.92 | 29.25 | 29.32 | 21,628 | -0.03(-0.12%) |
Nov 03, 2021 | 28.41 | 29.35 | 28.41 | 29.35 | 6,301 | +0.54(+1.87%) |
Nov 02, 2021 | 29.03 | 29.03 | 28.63 | 28.81 | 4,274 | -0.54(-1.85%) |
Nov 01, 2021 | 29.05 | 29.41 | 29.23 | 29.36 | 14,108 | +0.12(+0.43%) |
Oct 29, 2021 | 29.44 | 29.56 | 29.13 | 29.23 | 6,051 | -0.60(-2.00%) |
Oct 28, 2021 | 30.19 | 30.19 | 29.75 | 29.83 | 5,735 | -0.42(-1.39%) |
Oct 27, 2021 | 30.30 | 30.45 | 30.15 | 30.24 | 6,742 | -0.07(-0.24%) |
Oct 26, 2021 | 30.20 | 30.32 | 92,735 | -0.26(-0.84%) | ||
Oct 25, 2021 | 30.53 | 30.68 | 30.47 | 30.57 | 4,611 | +0.74(+2.49%) |
Oct 22, 2021 | 29.93 | 30.52 | 29.82 | 29.83 | 8,875 | +0.26(+0.87%) |
Oct 21, 2021 | 29.58 | 29.58 | 29.56 | 29.58 | 1,311 | -0.23(-0.77%) |
Oct 20, 2021 | 29.79 | 30.00 | 29.74 | 29.80 | 8,299 | +0.24(+0.82%) |
Oct 19, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 2,013 | +0.17(+0.59%) |
Oct 18, 2021 | 29.49 | 29.64 | 29.36 | 29.39 | 2,476 | -0.23(-0.77%) |
Oct 15, 2021 | 29.29 | 29.98 | 29.13 | 29.61 | 10,702 | -0.13(-0.44%) |
Oct 14, 2021 | 29.59 | 29.75 | 29.57 | 29.75 | 9,635 | +0.57(+1.96%) |
Oct 13, 2021 | 28.70 | 29.30 | 28.69 | 29.17 | 6,072 | +0.95(+3.37%) |
Oct 12, 2021 | 27.96 | 28.22 | 27.78 | 28.22 | 4,945 | +0.46(+1.67%) |
Oct 11, 2021 | 27.98 | 28.20 | 27.76 | 27.76 | 3,440 | +0.12(+0.43%) |
Oct 08, 2021 | 28.18 | 28.18 | 27.64 | 27.64 | 4,390 | +0.24(+0.89%) |
Oct 07, 2021 | 27.09 | 27.64 | 27.09 | 27.40 | 5,270 | +0.28(+1.04%) |
Oct 06, 2021 | 26.35 | 27.11 | 26.35 | 27.11 | 3,517 | +0.50(+1.86%) |
Oct 05, 2021 | 26.29 | 26.69 | 26.06 | 26.62 | 3,262 | +0.32(+1.22%) |
Oct 04, 2021 | 25.89 | 26.47 | 25.89 | 26.30 | 7,939 | +0.34(+1.33%) |
Oct 01, 2021 | 25.86 | 25.95 | 25.82 | 25.95 | 2,468 | +0.10(+0.40%) |
Sep 30, 2021 | 25.79 | 26.12 | 25.79 | 25.85 | 2,167 | +0.48(+1.87%) |
Sep 29, 2021 | 25.89 | 25.89 | 25.34 | 25.38 | 3,615 | -0.46(-1.77%) |
Sep 28, 2021 | 25.75 | 25.98 | 25.52 | 25.83 | 5,650 | -0.46(-1.74%) |
Sep 27, 2021 | 26.19 | 26.71 | 26.19 | 26.29 | 3,235 | +0.10(+0.37%) |
Sep 24, 2021 | 25.96 | 26.42 | 25.96 | 26.19 | 19,694 | -0.11(-0.40%) |
Sep 23, 2021 | 26.70 | 26.70 | 26.29 | 26.30 | 4,371 | -0.55(-2.05%) |
Sep 22, 2021 | 26.79 | 27.35 | 26.72 | 26.85 | 5,171 | +0.15(+0.55%) |
Sep 21, 2021 | 26.75 | 27.05 | 26.68 | 26.70 | 4,530 | +0.01(+0.02%) |
Sep 20, 2021 | 26.64 | 26.67 | 26.38 | 26.70 | 9,173 | -0.41(-1.53%) |
Sep 17, 2021 | 27.10 | 27.11 | 26.99 | 27.11 | 4,325 | -0.25(-0.92%) |
Sep 16, 2021 | 27.33 | 27.42 | 26.99 | 27.36 | 5,978 | -1.12(-3.94%) |
Sep 15, 2021 | 28.18 | 28.63 | 28.18 | 28.48 | 4,531 | +0.14(+0.48%) |
Sep 14, 2021 | 28.60 | 28.60 | 28.23 | 28.35 | 2,847 | +0.01(+0.03%) |
Sep 13, 2021 | 27.75 | 28.46 | 27.66 | 28.34 | 4,991 | +0.84(+3.07%) |
Sep 10, 2021 | 27.86 | 28.01 | 27.49 | 27.49 | 1,694 | -0.32(-1.15%) |
Sep 09, 2021 | 28.10 | 28.12 | 27.70 | 27.81 | 5,739 | -0.23(-0.83%) |
Sep 08, 2021 | 28.12 | 28.18 | 27.96 | 28.05 | 3,884 | -0.23(-0.82%) |
Sep 07, 2021 | 28.72 | 29.09 | 28.28 | 28.28 | 5,900 | -0.92(-3.16%) |
Sep 03, 2021 | 28.88 | 29.43 | 28.88 | 29.20 | 7,013 | +0.80(+2.80%) |
Sep 02, 2021 | 28.55 | 28.55 | 28.38 | 28.41 | 1,976 | -0.16(-0.58%) |
Sep 01, 2021 | 28.86 | 28.86 | 28.53 | 28.57 | 2,715 | -0.04(-0.14%) |
Aug 31, 2021 | 28.21 | 28.61 | 28.21 | 28.61 | 23,547 | +0.40(+1.41%) |
Aug 30, 2021 | 28.52 | 28.52 | 28.18 | 28.21 | 2,982 | -0.25(-0.89%) |
Aug 27, 2021 | 27.19 | 28.63 | 27.19 | 28.46 | 13,562 | +1.28(+4.71%) |
Aug 26, 2021 | 27.16 | 27.59 | 27.11 | 27.18 | 4,139 | -0.27(-0.97%) |
Aug 25, 2021 | 27.67 | 27.67 | 27.23 | 27.45 | 9,901 | -0.40(-1.44%) |
Aug 24, 2021 | 27.82 | 27.85 | 27.76 | 27.85 | 5,438 | +0.17(+0.62%) |
Aug 23, 2021 | 27.17 | 27.82 | 27.16 | 27.68 | 23,310 | +1.38(+5.23%) |
Aug 20, 2021 | 26.18 | 26.57 | 26.14 | 26.30 | 17,995 | -0.14(-0.54%) |
Aug 19, 2021 | 26.85 | 26.85 | 26.42 | 26.44 | 8,009 | -0.59(-2.20%) |
Aug 18, 2021 | 27.52 | 27.52 | 26.88 | 27.04 | 5,258 | -0.45(-1.64%) |
Aug 17, 2021 | 27.80 | 27.84 | 27.41 | 27.49 | 5,466 | -0.63(-2.23%) |
Aug 16, 2021 | 28.17 | 28.17 | 27.93 | 28.11 | 7,437 | -0.15(-0.54%) |
Aug 13, 2021 | 28.01 | 28.33 | 28.01 | 28.27 | 4,312 | +0.60(+2.16%) |
Aug 12, 2021 | 27.56 | 27.67 | 27.50 | 27.67 | 4,467 | -0.39(-1.38%) |
Aug 11, 2021 | 27.95 | 28.10 | 27.85 | 28.06 | 20,112 | +0.56(+2.05%) |
Aug 10, 2021 | 27.62 | 27.89 | 27.44 | 27.49 | 4,732 | -0.23(-0.84%) |
Aug 09, 2021 | 28.21 | 28.33 | 27.62 | 27.73 | 14,500 | -0.92(-3.22%) |
Aug 06, 2021 | 28.78 | 28.80 | 28.38 | 28.65 | 14,628 | -0.99(-3.34%) |
Aug 05, 2021 | 29.71 | 29.74 | 29.58 | 29.64 | 2,888 | -0.32(-1.05%) |
Aug 04, 2021 | 30.25 | 30.25 | 29.94 | 29.95 | 2,228 | -0.31(-1.01%) |
Aug 03, 2021 | 30.17 | 30.26 | 30.02 | 30.26 | 4,985 | +0.15(+0.50%) |
Aug 02, 2021 | 30.14 | 30.38 | 30.11 | 30.11 | 1,292 | +0.08(+0.27%) |
Jul 30, 2021 | 30.01 | 30.16 | 29.89 | 30.03 | 5,022 | -0.20(-0.67%) |
Jul 29, 2021 | 30.10 | 30.45 | 29.98 | 30.23 | 5,296 | +0.87(+2.98%) |
Jul 28, 2021 | 28.80 | 29.36 | 28.80 | 29.36 | 2,872 | +0.48(+1.66%) |
Jul 27, 2021 | 28.79 | 28.88 | 28.59 | 28.88 | 2,702 | -0.30(-1.02%) |
Jul 26, 2021 | 28.76 | 29.27 | 28.76 | 29.17 | 5,283 | +0.23(+0.81%) |
Jul 23, 2021 | 29.29 | 29.29 | 28.78 | 28.94 | 9,338 | -0.41(-1.39%) |
Jul 22, 2021 | 29.59 | 29.59 | 29.01 | 29.35 | 12,657 | -0.14(-0.48%) |
Jul 21, 2021 | 28.69 | 29.53 | 28.69 | 29.49 | 5,493 | +0.53(+1.84%) |
Jul 20, 2021 | 28.91 | 29.24 | 28.89 | 28.95 | 5,606 | +0.10(+0.35%) |
Jul 19, 2021 | 29.06 | 29.20 | 28.58 | 28.85 | 18,319 | -0.88(-2.97%) |
Jul 16, 2021 | 30.63 | 30.63 | 29.69 | 29.74 | 5,029 | -0.97(-3.17%) |
Jul 15, 2021 | 30.62 | 30.71 | 30.56 | 30.71 | 2,589 | +0.16(+0.52%) |
Jul 14, 2021 | 30.85 | 30.85 | 30.47 | 30.55 | 9,322 | +0.43(+1.43%) |
Jul 13, 2021 | 29.78 | 30.49 | 29.78 | 30.12 | 7,231 | +0.24(+0.80%) |
Jul 12, 2021 | 30.18 | 30.36 | 29.84 | 29.88 | 6,523 | -0.55(-1.82%) |
Jul 09, 2021 | 29.98 | 30.48 | 29.98 | 30.43 | 9,155 | +0.69(+2.32%) |
Jul 08, 2021 | 30.41 | 30.41 | 29.67 | 29.75 | 4,723 | -0.80(-2.61%) |
Jul 07, 2021 | 30.84 | 30.84 | 30.40 | 30.54 | 8,924 | +0.08(+0.26%) |
Jul 06, 2021 | 30.87 | 31.01 | 30.17 | 30.46 | 10,189 | -0.10(-0.32%) |
Jul 02, 2021 | 30.19 | 30.61 | 30.08 | 30.56 | 6,095 | +0.51(+1.69%) |