Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.88 | 27.88 | 25.89 | 27.40 | 85,308 | -0.15(-0.54%) |
Jun 29, 2022 | 26.62 | 27.59 | 25.92 | 27.55 | 85,864 | +0.85(+3.18%) |
Jun 28, 2022 | 27.02 | 27.42 | 26.64 | 26.70 | 91,669 | +0.20(+0.75%) |
Jun 27, 2022 | 26.23 | 27.66 | 26.15 | 26.50 | 113,924 | +0.56(+2.16%) |
Jun 24, 2022 | 24.72 | 27.20 | 24.45 | 25.94 | 1,026,324 | +1.17(+4.72%) |
Jun 23, 2022 | 23.71 | 24.85 | 23.67 | 24.77 | 88,299 | +1.05(+4.43%) |
Jun 22, 2022 | 23.33 | 23.81 | 22.77 | 23.72 | 103,093 | +0.22(+0.94%) |
Jun 21, 2022 | 23.33 | 24.26 | 22.96 | 23.50 | 175,211 | +0.57(+2.49%) |
Jun 17, 2022 | 23.23 | 23.23 | 22.25 | 22.93 | 91,963 | -0.06(-0.26%) |
Jun 16, 2022 | 24.37 | 24.37 | 22.69 | 22.99 | 229,750 | -2.02(-8.08%) |
Jun 15, 2022 | 25.12 | 25.21 | 24.52 | 25.01 | 58,034 | +0.12(+0.48%) |
Jun 14, 2022 | 24.25 | 24.93 | 24.24 | 24.89 | 43,260 | +0.64(+2.64%) |
Jun 13, 2022 | 26.05 | 26.05 | 24.04 | 24.25 | 132,147 | -2.55(-9.51%) |
Jun 10, 2022 | 27.58 | 27.82 | 26.51 | 26.80 | 121,417 | -1.30(-4.63%) |
Jun 09, 2022 | 28.30 | 28.64 | 27.99 | 28.10 | 59,063 | -0.46(-1.61%) |
Jun 08, 2022 | 28.83 | 28.83 | 27.57 | 28.56 | 51,765 | -0.44(-1.52%) |
Jun 07, 2022 | 28.40 | 29.00 | 28.40 | 29.00 | 80,124 | +0.17(+0.59%) |
Jun 06, 2022 | 29.14 | 29.69 | 28.51 | 28.83 | 106,865 | -0.44(-1.50%) |
Jun 03, 2022 | 28.45 | 29.50 | 28.37 | 29.27 | 88,357 | +0.61(+2.13%) |
Jun 02, 2022 | 28.81 | 29.20 | 27.49 | 28.66 | 83,876 | +0.16(+0.56%) |
Jun 01, 2022 | 27.87 | 28.84 | 27.15 | 28.50 | 96,364 | +0.52(+1.86%) |
May 31, 2022 | 26.58 | 28.50 | 26.58 | 27.98 | 118,477 | +1.56(+5.90%) |
May 27, 2022 | 27.03 | 27.42 | 26.15 | 26.42 | 72,761 | -0.48(-1.78%) |
May 26, 2022 | 25.76 | 26.95 | 25.59 | 26.90 | 100,077 | +1.72(+6.83%) |
May 25, 2022 | 25.09 | 25.39 | 24.88 | 25.18 | 64,718 | -0.06(-0.24%) |
May 24, 2022 | 26.18 | 26.18 | 24.76 | 25.24 | 90,328 | -0.68(-2.62%) |
May 23, 2022 | 23.99 | 26.10 | 23.94 | 25.92 | 141,228 | +2.81(+12.16%) |
May 20, 2022 | 23.34 | 23.34 | 22.50 | 23.11 | 45,525 | +0.14(+0.61%) |
May 19, 2022 | 22.61 | 23.68 | 22.61 | 22.97 | 59,612 | +0.02(+0.09%) |
May 18, 2022 | 22.00 | 23.23 | 21.78 | 22.95 | 67,923 | +0.60(+2.68%) |
May 17, 2022 | 22.31 | 22.71 | 22.13 | 22.35 | 54,092 | +0.52(+2.38%) |
May 16, 2022 | 22.62 | 22.77 | 21.68 | 21.83 | 47,212 | -0.71(-3.15%) |
May 13, 2022 | 21.82 | 22.65 | 21.66 | 22.54 | 79,673 | +0.74(+3.39%) |
May 12, 2022 | 21.30 | 21.89 | 20.51 | 21.80 | 78,442 | +0.19(+0.88%) |
May 11, 2022 | 22.58 | 22.90 | 21.33 | 21.61 | 68,066 | -1.19(-5.22%) |
May 10, 2022 | 22.82 | 23.34 | 21.93 | 22.80 | 170,514 | +0.27(+1.20%) |
May 09, 2022 | 23.18 | 23.29 | 21.86 | 22.53 | 86,346 | -1.20(-5.06%) |
May 06, 2022 | 22.57 | 23.84 | 22.12 | 23.73 | 108,539 | +0.86(+3.76%) |
May 05, 2022 | 22.54 | 22.93 | 21.36 | 22.87 | 170,843 | +0.81(+3.67%) |
May 04, 2022 | 21.66 | 22.10 | 20.64 | 22.06 | 128,251 | +0.37(+1.71%) |
May 03, 2022 | 20.48 | 21.97 | 20.16 | 21.69 | 180,097 | +1.46(+7.22%) |
May 02, 2022 | 20.59 | 20.79 | 19.64 | 20.23 | 103,483 | -0.57(-2.74%) |
Apr 29, 2022 | 20.90 | 22.13 | 20.80 | 20.80 | 192,212 | -0.53(-2.48%) |
Apr 28, 2022 | 21.00 | 21.95 | 20.02 | 21.33 | 396,923 | +3.34(+18.57%) |
Apr 27, 2022 | 18.11 | 18.35 | 17.76 | 17.99 | 84,954 | -0.27(-1.48%) |
Apr 26, 2022 | 18.45 | 18.46 | 17.87 | 18.26 | 106,258 | -0.30(-1.62%) |
Apr 25, 2022 | 18.65 | 18.88 | 18.18 | 18.56 | 70,205 | -0.27(-1.43%) |
Apr 22, 2022 | 19.27 | 19.61 | 18.65 | 18.83 | 78,729 | -0.46(-2.38%) |
Apr 21, 2022 | 20.48 | 20.48 | 19.26 | 19.29 | 102,105 | -0.97(-4.79%) |
Apr 20, 2022 | 20.00 | 20.96 | 19.93 | 20.26 | 77,955 | +0.40(+2.01%) |
Apr 19, 2022 | 20.55 | 20.55 | 19.85 | 19.86 | 110,619 | -0.71(-3.45%) |
Apr 18, 2022 | 20.82 | 20.94 | 20.35 | 20.57 | 57,564 | -0.23(-1.11%) |
Apr 14, 2022 | 21.24 | 21.66 | 20.71 | 20.80 | 78,592 | -0.41(-1.93%) |
Apr 13, 2022 | 20.35 | 21.44 | 20.31 | 21.21 | 50,300 | +0.84(+4.12%) |
Apr 12, 2022 | 21.02 | 21.02 | 20.30 | 20.37 | 45,946 | -0.38(-1.83%) |
Apr 11, 2022 | 21.50 | 21.97 | 20.70 | 20.75 | 80,421 | -0.86(-3.98%) |
Apr 08, 2022 | 20.25 | 21.83 | 20.25 | 21.61 | 82,353 | +1.44(+7.14%) |
Apr 07, 2022 | 21.35 | 21.35 | 20.10 | 20.17 | 106,881 | -1.13(-5.31%) |
Apr 06, 2022 | 22.00 | 22.17 | 21.23 | 21.30 | 83,361 | -0.86(-3.88%) |
Apr 05, 2022 | 23.66 | 23.75 | 22.00 | 22.16 | 80,098 | -1.30(-5.54%) |
Apr 04, 2022 | 24.15 | 24.15 | 23.45 | 23.46 | 92,978 | -0.79(-3.26%) |
Apr 01, 2022 | 24.07 | 24.38 | 23.57 | 24.25 | 41,969 | +0.49(+2.06%) |
Mar 31, 2022 | 24.18 | 24.22 | 23.75 | 23.76 | 37,482 | -0.42(-1.74%) |
Mar 30, 2022 | 24.76 | 24.82 | 24.18 | 24.18 | 48,423 | -0.73(-2.93%) |
Mar 29, 2022 | 24.67 | 25.11 | 24.19 | 24.91 | 51,276 | +0.55(+2.26%) |
Mar 28, 2022 | 24.75 | 24.75 | 23.55 | 24.36 | 68,170 | -0.57(-2.29%) |
Mar 25, 2022 | 24.84 | 25.11 | 24.60 | 24.93 | 36,232 | -0.08(-0.32%) |
Mar 24, 2022 | 25.01 | 25.50 | 24.85 | 25.01 | 33,446 | -0.15(-0.60%) |
Mar 23, 2022 | 25.32 | 25.79 | 25.05 | 25.16 | 41,321 | -0.47(-1.83%) |
Mar 22, 2022 | 24.77 | 25.73 | 24.73 | 25.63 | 56,334 | +1.01(+4.10%) |
Mar 21, 2022 | 25.26 | 25.26 | 24.27 | 24.62 | 46,144 | -0.77(-3.03%) |
Mar 18, 2022 | 25.24 | 25.54 | 24.97 | 25.39 | 63,494 | +0.12(+0.47%) |
Mar 17, 2022 | 25.16 | 25.32 | 24.56 | 25.27 | 41,636 | +0.30(+1.20%) |
Mar 16, 2022 | 24.37 | 25.25 | 24.05 | 24.97 | 57,983 | +1.05(+4.39%) |
Mar 15, 2022 | 23.92 | 24.43 | 23.66 | 23.92 | 34,634 | +0.00(+0.00%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.62 | 23.92 | 48,427 | -0.46(-1.89%) |
Mar 11, 2022 | 25.00 | 25.00 | 24.30 | 24.38 | 49,812 | -0.59(-2.36%) |
Mar 10, 2022 | 25.40 | 26.14 | 24.76 | 24.97 | 62,601 | -0.82(-3.18%) |
Mar 09, 2022 | 26.35 | 27.40 | 25.46 | 25.79 | 48,697 | -0.03(-0.12%) |
Mar 08, 2022 | 25.51 | 27.04 | 25.16 | 25.82 | 83,889 | +0.61(+2.42%) |
Mar 07, 2022 | 26.80 | 26.80 | 25.21 | 25.21 | 79,828 | -1.59(-5.93%) |
Mar 04, 2022 | 27.17 | 27.29 | 26.43 | 26.80 | 55,661 | -0.57(-2.08%) |
Mar 03, 2022 | 27.55 | 27.62 | 26.64 | 27.37 | 99,579 | -0.70(-2.49%) |
Mar 02, 2022 | 26.81 | 28.29 | 26.81 | 28.07 | 47,441 | +1.30(+4.86%) |
Mar 01, 2022 | 28.46 | 28.46 | 26.22 | 26.77 | 103,236 | -1.86(-6.50%) |
Feb 28, 2022 | 32.21 | 32.30 | 27.60 | 28.63 | 102,909 | -3.38(-10.56%) |
Feb 25, 2022 | 34.65 | 34.28 | 31.72 | 32.01 | 63,419 | -3.16(-8.98%) |
Feb 24, 2022 | 34.00 | 35.41 | 33.50 | 35.17 | 34,401 | +1.03(+3.02%) |
Feb 23, 2022 | 34.50 | 34.64 | 34.00 | 34.14 | 20,926 | -0.13(-0.38%) |
Feb 22, 2022 | 35.11 | 35.40 | 34.15 | 34.27 | 39,567 | -1.04(-2.95%) |
Feb 18, 2022 | 35.31 | 0 | -0.09(-0.25%) | |||
Feb 17, 2022 | 35.94 | 35.99 | 35.32 | 35.40 | 20,657 | -0.58(-1.61%) |
Feb 16, 2022 | 36.08 | 36.20 | 35.68 | 35.98 | 12,778 | -0.17(-0.47%) |
Feb 15, 2022 | 35.27 | 36.70 | 35.27 | 36.15 | 15,665 | +1.00(+2.84%) |
Feb 14, 2022 | 35.19 | 35.77 | 34.80 | 35.15 | 17,166 | -0.21(-0.59%) |
Feb 11, 2022 | 35.33 | 36.06 | 35.04 | 35.36 | 19,987 | +0.20(+0.57%) |
Feb 10, 2022 | 35.36 | 36.50 | 34.87 | 35.16 | 29,492 | -0.62(-1.73%) |
Feb 09, 2022 | 35.66 | 36.32 | 35.33 | 35.78 | 26,294 | +0.20(+0.56%) |
Feb 08, 2022 | 35.42 | 36.09 | 35.10 | 35.58 | 33,439 | +0.00(+0.00%) |
Feb 07, 2022 | 35.00 | 36.20 | 35.00 | 35.58 | 29,987 | +0.55(+1.57%) |
Feb 04, 2022 | 34.25 | 35.40 | 33.99 | 35.03 | 51,924 | +0.50(+1.45%) |
Feb 03, 2022 | 36.15 | 34.25 | 34.53 | 41,544 | -1.90(-5.22%) | |
Feb 02, 2022 | 37.00 | 37.00 | 35.93 | 36.43 | 25,817 | -0.69(-1.86%) |
Feb 01, 2022 | 35.46 | 37.67 | 35.46 | 37.12 | 33,193 | +0.44(+1.20%) |
Jan 31, 2022 | 35.55 | 37.01 | 35.20 | 36.68 | 29,573 | +0.70(+1.95%) |
Jan 28, 2022 | 35.55 | 36.04 | 35.02 | 35.98 | 31,514 | +0.35(+0.98%) |
Jan 27, 2022 | 37.55 | 37.55 | 35.52 | 35.63 | 43,259 | -1.84(-4.91%) |
Jan 26, 2022 | 38.09 | 39.42 | 37.36 | 37.47 | 29,521 | -0.45(-1.19%) |
Jan 25, 2022 | 36.23 | 38.16 | 35.90 | 37.92 | 41,193 | +1.41(+3.86%) |
Jan 24, 2022 | 36.80 | 37.38 | 36.02 | 36.51 | 69,861 | -1.23(-3.26%) |
Jan 21, 2022 | 37.91 | 38.07 | 37.00 | 37.74 | 48,352 | -0.42(-1.10%) |
Jan 20, 2022 | 38.86 | 39.69 | 37.90 | 38.16 | 22,615 | -0.99(-2.53%) |
Jan 19, 2022 | 40.28 | 40.28 | 38.65 | 39.15 | 26,142 | -0.90(-2.25%) |
Jan 18, 2022 | 40.78 | 40.78 | 39.67 | 40.05 | 43,738 | -0.62(-1.52%) |
Jan 14, 2022 | 40.67 | 0 | +0.07(+0.17%) | |||
Jan 13, 2022 | 40.64 | 41.16 | 40.19 | 40.60 | 22,953 | +0.37(+0.92%) |
Jan 12, 2022 | 41.25 | 41.25 | 40.07 | 40.23 | 29,829 | -0.59(-1.45%) |
Jan 11, 2022 | 39.73 | 41.14 | 39.73 | 40.82 | 28,139 | +1.27(+3.21%) |
Jan 10, 2022 | 40.36 | 40.49 | 39.05 | 39.55 | 61,273 | -1.75(-4.24%) |
Jan 07, 2022 | 40.25 | 41.92 | 39.47 | 41.30 | 46,539 | +1.10(+2.74%) |
Jan 06, 2022 | 40.44 | 41.31 | 40.09 | 40.20 | 28,747 | -0.35(-0.86%) |
Jan 05, 2022 | 40.59 | 41.58 | 40.42 | 40.55 | 68,240 | -0.34(-0.83%) |
Jan 04, 2022 | 40.19 | 41.09 | 39.46 | 40.89 | 127,426 | +0.62(+1.54%) |
Jan 03, 2022 | 40.11 | 40.98 | 39.85 | 40.27 | 48,144 | +0.30(+0.75%) |
Dec 31, 2021 | 39.90 | 40.20 | 39.40 | 39.97 | 42,803 | -0.32(-0.79%) |
Dec 30, 2021 | 40.36 | 40.78 | 40.11 | 40.29 | 23,784 | -0.30(-0.74%) |
Dec 29, 2021 | 40.07 | 41.01 | 40.07 | 40.59 | 35,786 | +0.52(+1.30%) |
Dec 28, 2021 | 39.11 | 40.47 | 39.11 | 40.07 | 36,280 | +0.96(+2.45%) |
Dec 27, 2021 | 40.03 | 40.04 | 38.93 | 39.11 | 73,229 | -0.41(-1.04%) |
Dec 23, 2021 | 39.87 | 40.06 | 39.41 | 39.52 | 43,175 | -0.35(-0.88%) |
Dec 22, 2021 | 38.52 | 39.93 | 38.52 | 39.87 | 58,997 | +1.35(+3.50%) |
Dec 21, 2021 | 37.14 | 38.98 | 37.14 | 38.52 | 32,327 | +1.39(+3.74%) |
Dec 20, 2021 | 36.82 | 37.23 | 35.53 | 37.13 | 42,903 | +0.08(+0.22%) |
Dec 17, 2021 | 36.41 | 37.48 | 35.98 | 37.05 | 51,964 | +0.37(+1.01%) |
Dec 16, 2021 | 36.83 | 38.09 | 36.51 | 36.68 | 32,984 | +0.02(+0.05%) |
Dec 15, 2021 | 36.75 | 36.89 | 35.51 | 36.66 | 29,846 | -0.18(-0.49%) |
Dec 14, 2021 | 37.26 | 38.67 | 36.69 | 36.84 | 54,676 | -0.40(-1.07%) |
Dec 13, 2021 | 39.09 | 39.32 | 36.57 | 37.24 | 56,807 | -1.04(-2.72%) |
Dec 10, 2021 | 38.66 | 39.28 | 38.07 | 38.28 | 158,097 | -0.37(-0.96%) |
Dec 09, 2021 | 36.23 | 38.72 | 36.23 | 38.65 | 134,072 | +2.12(+5.80%) |
Dec 08, 2021 | 36.72 | 36.96 | 35.74 | 36.53 | 59,752 | +0.34(+0.94%) |
Dec 07, 2021 | 36.03 | 37.08 | 35.67 | 36.19 | 59,698 | +0.79(+2.23%) |
Dec 06, 2021 | 35.19 | 36.87 | 35.19 | 35.40 | 72,806 | +0.87(+2.52%) |
Dec 03, 2021 | 35.42 | 35.49 | 34.26 | 34.53 | 63,234 | -0.59(-1.68%) |
Dec 02, 2021 | 33.58 | 35.30 | 33.54 | 35.12 | 83,906 | +1.86(+5.59%) |
Dec 01, 2021 | 32.85 | 33.62 | 31.84 | 33.26 | 87,776 | +1.38(+4.33%) |
Nov 30, 2021 | 31.21 | 32.35 | 30.95 | 31.88 | 68,417 | +0.15(+0.47%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.09 | 31.73 | 35,307 | -0.61(-1.89%) |
Nov 26, 2021 | 31.99 | 32.99 | 31.00 | 32.34 | 30,269 | -0.83(-2.50%) |
Nov 24, 2021 | 32.76 | 33.68 | 32.72 | 33.17 | 24,419 | +0.05(+0.15%) |
Nov 23, 2021 | 32.91 | 33.25 | 31.83 | 33.12 | 45,719 | +0.10(+0.30%) |
Nov 22, 2021 | 32.19 | 33.17 | 32.19 | 33.02 | 49,526 | +0.93(+2.90%) |
Nov 19, 2021 | 31.37 | 32.32 | 31.37 | 32.09 | 30,895 | +0.16(+0.50%) |
Nov 18, 2021 | 31.98 | 32.10 | 30.54 | 31.93 | 45,396 | -0.11(-0.34%) |
Nov 17, 2021 | 33.23 | 33.30 | 31.53 | 32.04 | 44,009 | -1.37(-4.10%) |
Nov 16, 2021 | 33.91 | 33.91 | 33.23 | 33.41 | 44,393 | -0.80(-2.34%) |
Nov 15, 2021 | 33.75 | 34.27 | 33.19 | 34.21 | 54,330 | +0.39(+1.15%) |
Nov 12, 2021 | 34.01 | 34.01 | 33.03 | 33.82 | 30,927 | -0.28(-0.82%) |
Nov 11, 2021 | 34.48 | 34.80 | 33.93 | 34.10 | 28,732 | -0.26(-0.76%) |
Nov 10, 2021 | 36.21 | 34.36 | 46,636 | -1.84(-5.08%) | ||
Nov 09, 2021 | 36.98 | 37.37 | 35.72 | 36.20 | 83,799 | -0.88(-2.37%) |
Nov 08, 2021 | 35.21 | 38.19 | 35.19 | 37.08 | 176,172 | +3.90(+11.75%) |
Nov 05, 2021 | 32.30 | 33.63 | 32.20 | 33.18 | 52,710 | +1.41(+4.44%) |
Nov 04, 2021 | 32.07 | 32.07 | 30.50 | 31.77 | 29,237 | +0.09(+0.28%) |
Nov 03, 2021 | 30.88 | 32.40 | 30.51 | 31.68 | 15,832 | +0.33(+1.05%) |
Nov 02, 2021 | 32.30 | 32.57 | 31.05 | 31.35 | 62,129 | -0.67(-2.09%) |
Nov 01, 2021 | 31.68 | 32.73 | 31.41 | 32.02 | 28,446 | +0.61(+1.94%) |
Oct 29, 2021 | 30.87 | 31.90 | 30.75 | 31.41 | 32,397 | +0.38(+1.22%) |
Oct 28, 2021 | 31.46 | 32.17 | 30.93 | 31.03 | 38,239 | -0.48(-1.52%) |
Oct 27, 2021 | 32.18 | 32.50 | 31.25 | 31.51 | 40,137 | -1.03(-3.17%) |
Oct 26, 2021 | 33.99 | 32.52 | 32.54 | 44,024 | -1.52(-4.46%) | |
Oct 25, 2021 | 33.42 | 34.75 | 33.20 | 34.06 | 58,675 | +0.70(+2.10%) |
Oct 22, 2021 | 32.79 | 33.45 | 32.57 | 33.36 | 31,348 | +0.67(+2.05%) |
Oct 21, 2021 | 32.95 | 33.16 | 32.18 | 32.69 | 38,065 | -0.21(-0.64%) |
Oct 20, 2021 | 31.49 | 32.99 | 31.28 | 32.90 | 43,062 | +1.65(+5.28%) |
Oct 19, 2021 | 31.35 | 31.98 | 30.66 | 31.25 | 54,646 | +0.00(+0.00%) |
Oct 18, 2021 | 29.60 | 31.31 | 29.60 | 31.25 | 118,554 | +1.66(+5.61%) |
Oct 15, 2021 | 29.20 | 29.60 | 28.91 | 29.59 | 130,052 | +0.82(+2.85%) |
Oct 14, 2021 | 29.10 | 29.20 | 28.76 | 28.77 | 52,054 | -0.26(-0.90%) |
Oct 13, 2021 | 28.86 | 29.09 | 28.40 | 29.03 | 22,275 | +0.28(+0.97%) |
Oct 12, 2021 | 28.89 | 29.05 | 28.64 | 28.75 | 32,882 | -0.21(-0.73%) |
Oct 11, 2021 | 28.73 | 29.00 | 28.50 | 28.96 | 43,638 | +0.34(+1.19%) |
Oct 08, 2021 | 28.45 | 28.97 | 28.30 | 28.62 | 16,422 | +0.03(+0.10%) |
Oct 07, 2021 | 27.93 | 28.79 | 27.93 | 28.59 | 35,115 | +0.83(+2.99%) |
Oct 06, 2021 | 28.44 | 28.47 | 27.75 | 27.76 | 19,397 | -0.99(-3.44%) |
Oct 05, 2021 | 28.93 | 29.00 | 28.54 | 28.75 | 31,926 | -0.01(-0.03%) |
Oct 04, 2021 | 28.99 | 29.08 | 28.60 | 28.76 | 44,886 | -0.06(-0.21%) |
Oct 01, 2021 | 28.29 | 29.00 | 28.27 | 28.82 | 42,938 | +0.69(+2.45%) |
Sep 30, 2021 | 27.34 | 28.44 | 27.24 | 28.13 | 63,695 | +0.97(+3.57%) |
Sep 29, 2021 | 27.71 | 27.71 | 26.50 | 27.16 | 44,008 | -0.51(-1.84%) |
Sep 28, 2021 | 28.64 | 28.70 | 27.55 | 27.67 | 21,611 | -0.91(-3.18%) |
Sep 27, 2021 | 28.65 | 29.05 | 28.50 | 28.58 | 81,944 | +0.21(+0.74%) |
Sep 24, 2021 | 28.08 | 28.75 | 28.08 | 28.37 | 25,865 | +0.02(+0.07%) |
Sep 23, 2021 | 28.39 | 28.79 | 28.21 | 28.35 | 62,330 | +0.06(+0.21%) |
Sep 22, 2021 | 27.56 | 28.50 | 27.56 | 28.29 | 22,506 | +0.83(+3.02%) |
Sep 21, 2021 | 27.75 | 27.80 | 27.21 | 27.46 | 30,269 | -0.30(-1.08%) |
Sep 20, 2021 | 27.81 | 28.20 | 27.28 | 27.76 | 29,306 | -0.63(-2.22%) |
Sep 17, 2021 | 28.53 | 28.63 | 28.01 | 28.39 | 87,114 | +0.00(+0.00%) |
Sep 16, 2021 | 27.69 | 28.84 | 27.43 | 28.39 | 30,181 | +0.79(+2.86%) |
Sep 15, 2021 | 27.55 | 28.13 | 27.25 | 27.60 | 32,090 | +0.01(+0.04%) |
Sep 14, 2021 | 28.82 | 28.82 | 27.37 | 27.59 | 23,396 | -0.86(-3.02%) |
Sep 13, 2021 | 28.72 | 29.00 | 28.02 | 28.45 | 43,018 | -0.03(-0.11%) |
Sep 10, 2021 | 28.90 | 29.20 | 28.39 | 28.48 | 43,639 | -0.34(-1.18%) |
Sep 09, 2021 | 28.00 | 29.00 | 27.96 | 28.82 | 62,363 | +1.62(+5.96%) |
Sep 08, 2021 | 27.69 | 27.74 | 27.10 | 27.20 | 26,279 | -0.55(-1.98%) |
Sep 07, 2021 | 28.13 | 28.49 | 27.60 | 27.75 | 42,719 | -0.38(-1.35%) |
Sep 03, 2021 | 28.13 | 28.23 | 27.70 | 28.13 | 25,942 | -0.06(-0.21%) |
Sep 02, 2021 | 27.73 | 28.49 | 27.50 | 28.19 | 31,784 | +0.39(+1.40%) |
Sep 01, 2021 | 28.15 | 28.49 | 27.43 | 27.80 | 38,011 | -0.50(-1.77%) |
Aug 31, 2021 | 27.09 | 28.31 | 27.05 | 28.30 | 33,167 | +1.01(+3.70%) |
Aug 30, 2021 | 28.53 | 28.53 | 27.24 | 27.29 | 19,567 | -1.04(-3.67%) |
Aug 27, 2021 | 27.66 | 28.50 | 27.60 | 28.33 | 39,539 | +0.57(+2.05%) |
Aug 26, 2021 | 28.22 | 28.22 | 27.41 | 27.76 | 25,119 | -0.72(-2.53%) |
Aug 25, 2021 | 27.59 | 28.49 | 27.59 | 28.48 | 20,413 | +0.64(+2.30%) |
Aug 24, 2021 | 27.06 | 28.03 | 26.91 | 27.84 | 11,204 | +0.76(+2.81%) |
Aug 23, 2021 | 27.34 | 28.02 | 26.68 | 27.08 | 17,611 | -0.03(-0.11%) |
Aug 20, 2021 | 27.30 | 27.68 | 26.72 | 27.11 | 25,157 | -0.34(-1.24%) |
Aug 19, 2021 | 28.00 | 29.00 | 27.09 | 27.45 | 25,894 | -1.07(-3.75%) |
Aug 18, 2021 | 27.86 | 28.75 | 27.86 | 28.52 | 46,464 | +1.14(+4.16%) |
Aug 17, 2021 | 27.75 | 28.57 | 27.00 | 27.38 | 31,757 | -0.95(-3.35%) |
Aug 16, 2021 | 28.69 | 28.91 | 28.17 | 28.33 | 36,655 | -0.37(-1.29%) |
Aug 13, 2021 | 29.38 | 29.38 | 28.55 | 28.70 | 21,052 | -0.31(-1.07%) |
Aug 12, 2021 | 29.30 | 29.32 | 28.65 | 29.01 | 66,595 | -0.21(-0.72%) |
Aug 11, 2021 | 28.82 | 29.25 | 28.46 | 29.22 | 38,040 | +0.31(+1.07%) |
Aug 10, 2021 | 28.37 | 29.00 | 28.37 | 28.91 | 49,295 | +0.48(+1.69%) |
Aug 09, 2021 | 28.00 | 29.00 | 27.95 | 28.43 | 50,289 | +0.39(+1.39%) |
Aug 06, 2021 | 27.46 | 28.50 | 27.43 | 28.04 | 146,949 | +1.09(+4.04%) |
Aug 05, 2021 | 25.53 | 27.18 | 25.06 | 26.95 | 46,991 | +1.02(+3.93%) |
Aug 04, 2021 | 26.84 | 27.16 | 25.36 | 25.93 | 52,128 | -1.08(-4.00%) |
Aug 03, 2021 | 26.18 | 27.10 | 26.18 | 27.01 | 49,402 | +0.88(+3.37%) |
Aug 02, 2021 | 26.34 | 26.60 | 25.95 | 26.13 | 32,843 | -0.02(-0.08%) |
Jul 30, 2021 | 26.10 | 26.65 | 25.57 | 26.15 | 40,810 | +0.04(+0.15%) |
Jul 29, 2021 | 26.27 | 26.64 | 26.00 | 26.11 | 23,784 | +0.27(+1.04%) |
Jul 28, 2021 | 25.48 | 26.19 | 25.20 | 25.84 | 36,439 | +0.73(+2.91%) |
Jul 27, 2021 | 25.05 | 25.39 | 25.03 | 25.11 | 30,456 | -0.56(-2.18%) |
Jul 26, 2021 | 25.01 | 26.27 | 25.01 | 25.67 | 40,594 | +0.63(+2.52%) |
Jul 23, 2021 | 25.76 | 25.76 | 24.91 | 25.04 | 27,846 | -0.70(-2.72%) |
Jul 22, 2021 | 26.25 | 26.25 | 25.26 | 25.74 | 37,168 | -0.79(-2.98%) |
Jul 21, 2021 | 26.40 | 26.87 | 26.21 | 26.53 | 36,387 | +0.40(+1.53%) |
Jul 20, 2021 | 24.82 | 26.50 | 24.82 | 26.13 | 78,863 | +1.61(+6.57%) |
Jul 19, 2021 | 25.02 | 25.69 | 24.32 | 24.52 | 118,409 | -1.56(-5.98%) |
Jul 16, 2021 | 26.97 | 27.12 | 25.96 | 26.08 | 41,904 | -0.81(-3.01%) |
Jul 15, 2021 | 26.80 | 27.34 | 26.19 | 26.89 | 51,281 | -0.15(-0.55%) |
Jul 14, 2021 | 27.69 | 28.05 | 26.57 | 27.04 | 88,085 | -0.42(-1.53%) |
Jul 13, 2021 | 28.46 | 28.98 | 27.11 | 27.46 | 87,315 | -1.23(-4.29%) |
Jul 12, 2021 | 28.15 | 28.83 | 28.07 | 28.69 | 36,228 | +0.40(+1.41%) |
Jul 09, 2021 | 28.87 | 29.50 | 27.82 | 28.29 | 53,760 | -0.17(-0.60%) |
Jul 08, 2021 | 27.74 | 28.63 | 27.20 | 28.46 | 91,481 | +0.21(+0.74%) |
Jul 07, 2021 | 28.62 | 28.84 | 27.64 | 28.25 | 64,461 | -0.29(-1.02%) |
Jul 06, 2021 | 30.02 | 30.02 | 28.22 | 28.54 | 61,710 | -1.38(-4.61%) |
Jul 02, 2021 | 30.61 | 30.61 | 29.76 | 29.92 | 70,177 | -0.50(-1.64%) |