Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.52 | 24.17 | 23.12 | 24.15 | 302,495 | +0.26(+1.09%) |
Jun 29, 2022 | 23.90 | 24.01 | 23.45 | 23.89 | 260,671 | -0.12(-0.50%) |
Jun 28, 2022 | 25.00 | 26.07 | 23.99 | 24.01 | 492,768 | -0.89(-3.57%) |
Jun 27, 2022 | 24.62 | 25.01 | 24.05 | 24.90 | 529,090 | +0.33(+1.34%) |
Jun 24, 2022 | 24.34 | 25.16 | 23.70 | 24.57 | 1,560,812 | +0.52(+2.16%) |
Jun 23, 2022 | 23.48 | 24.16 | 23.34 | 24.05 | 425,199 | +0.73(+3.13%) |
Jun 22, 2022 | 23.36 | 24.51 | 23.31 | 23.32 | 1,170,132 | -0.69(-2.87%) |
Jun 21, 2022 | 23.12 | 24.58 | 22.92 | 24.01 | 1,344,229 | +1.37(+6.05%) |
Jun 17, 2022 | 23.68 | 24.39 | 22.27 | 22.64 | 2,019,465 | -0.98(-4.15%) |
Jun 16, 2022 | 26.01 | 26.01 | 23.44 | 23.62 | 1,393,810 | -3.12(-11.67%) |
Jun 15, 2022 | 26.82 | 27.92 | 26.07 | 26.74 | 1,201,049 | +0.28(+1.06%) |
Jun 14, 2022 | 25.48 | 27.73 | 25.21 | 26.46 | 1,049,228 | +1.33(+5.29%) |
Jun 13, 2022 | 24.71 | 25.66 | 24.48 | 25.13 | 878,915 | -1.18(-4.48%) |
Jun 10, 2022 | 24.96 | 26.47 | 24.60 | 26.31 | 699,462 | +0.70(+2.73%) |
Jun 09, 2022 | 25.41 | 26.02 | 25.27 | 25.61 | 466,816 | -0.01(-0.04%) |
Jun 08, 2022 | 26.21 | 26.60 | 25.37 | 25.62 | 479,591 | -0.59(-2.25%) |
Jun 07, 2022 | 26.38 | 27.15 | 25.55 | 26.21 | 474,674 | -0.69(-2.57%) |
Jun 06, 2022 | 27.47 | 27.81 | 26.64 | 26.90 | 882,288 | +0.09(+0.34%) |
Jun 03, 2022 | 26.22 | 26.96 | 25.88 | 26.81 | 335,121 | -0.10(-0.37%) |
Jun 02, 2022 | 25.48 | 27.17 | 25.48 | 26.91 | 530,079 | +1.38(+5.41%) |
Jun 01, 2022 | 25.40 | 25.84 | 24.62 | 25.53 | 441,265 | +0.31(+1.23%) |
May 31, 2022 | 25.55 | 25.85 | 25.04 | 25.22 | 664,018 | -0.64(-2.47%) |
May 27, 2022 | 24.61 | 25.88 | 24.49 | 25.86 | 318,612 | +1.60(+6.60%) |
May 26, 2022 | 23.65 | 24.40 | 23.38 | 24.26 | 504,063 | +0.54(+2.28%) |
May 25, 2022 | 23.28 | 23.90 | 23.16 | 23.72 | 273,334 | +0.33(+1.41%) |
May 24, 2022 | 22.88 | 23.52 | 22.19 | 23.39 | 273,952 | +0.14(+0.60%) |
May 23, 2022 | 23.57 | 23.57 | 22.41 | 23.25 | 284,734 | -0.16(-0.68%) |
May 20, 2022 | 23.50 | 23.50 | 22.17 | 23.41 | 322,860 | +0.16(+0.69%) |
May 19, 2022 | 22.65 | 23.89 | 22.57 | 23.25 | 446,153 | +0.37(+1.62%) |
May 18, 2022 | 23.59 | 24.41 | 22.54 | 22.88 | 558,386 | -0.64(-2.72%) |
May 17, 2022 | 23.18 | 23.57 | 22.20 | 23.52 | 436,087 | +0.96(+4.26%) |
May 16, 2022 | 22.84 | 23.38 | 22.41 | 22.56 | 551,747 | -0.69(-2.97%) |
May 13, 2022 | 21.50 | 23.33 | 20.48 | 23.25 | 1,326,838 | +3.23(+16.13%) |
May 12, 2022 | 17.31 | 20.22 | 17.08 | 20.02 | 1,506,195 | +2.21(+12.41%) |
May 11, 2022 | 22.00 | 22.00 | 17.52 | 17.81 | 2,284,012 | -5.51(-23.63%) |
May 10, 2022 | 24.13 | 24.49 | 22.22 | 23.32 | 923,867 | -0.54(-2.26%) |
May 09, 2022 | 23.62 | 24.37 | 23.28 | 23.86 | 1,006,642 | -0.35(-1.45%) |
May 06, 2022 | 23.62 | 24.35 | 23.29 | 24.21 | 557,534 | +0.45(+1.89%) |
May 05, 2022 | 23.65 | 23.79 | 22.72 | 23.76 | 523,573 | -0.43(-1.78%) |
May 04, 2022 | 23.92 | 24.53 | 22.39 | 24.19 | 512,486 | +0.31(+1.30%) |
May 03, 2022 | 24.18 | 24.41 | 23.49 | 23.88 | 407,099 | -0.05(-0.21%) |
May 02, 2022 | 23.16 | 24.96 | 22.50 | 23.93 | 698,111 | +0.81(+3.50%) |
Apr 29, 2022 | 24.81 | 24.95 | 23.00 | 23.12 | 527,538 | -2.00(-7.96%) |
Apr 28, 2022 | 23.78 | 25.29 | 23.24 | 25.12 | 530,446 | +1.82(+7.81%) |
Apr 27, 2022 | 23.34 | 23.99 | 22.77 | 23.30 | 412,789 | -0.17(-0.72%) |
Apr 26, 2022 | 24.26 | 24.89 | 23.46 | 23.47 | 572,481 | -1.11(-4.52%) |
Apr 25, 2022 | 22.97 | 24.75 | 22.62 | 24.58 | 430,250 | +1.46(+6.31%) |
Apr 22, 2022 | 22.91 | 23.43 | 22.52 | 23.12 | 510,015 | +0.04(+0.17%) |
Apr 21, 2022 | 23.70 | 23.88 | 23.02 | 23.08 | 562,388 | -0.07(-0.30%) |
Apr 20, 2022 | 23.83 | 23.84 | 23.14 | 23.15 | 307,521 | -0.54(-2.28%) |
Apr 19, 2022 | 22.26 | 23.98 | 22.26 | 23.69 | 417,596 | +1.25(+5.57%) |
Apr 18, 2022 | 23.70 | 23.70 | 21.92 | 22.44 | 772,252 | -0.84(-3.61%) |
Apr 14, 2022 | 24.69 | 24.79 | 23.22 | 23.28 | 895,534 | -1.56(-6.28%) |
Apr 13, 2022 | 24.05 | 24.85 | 23.90 | 24.84 | 522,745 | +0.70(+2.90%) |
Apr 12, 2022 | 24.82 | 25.67 | 24.04 | 24.14 | 251,974 | -0.21(-0.86%) |
Apr 11, 2022 | 24.96 | 25.08 | 24.10 | 24.35 | 197,612 | -0.47(-1.89%) |
Apr 08, 2022 | 25.36 | 25.69 | 24.75 | 24.82 | 261,881 | -0.61(-2.40%) |
Apr 07, 2022 | 25.89 | 26.30 | 24.84 | 25.43 | 443,146 | -0.51(-1.97%) |
Apr 06, 2022 | 26.31 | 26.70 | 25.58 | 25.94 | 466,323 | -0.90(-3.35%) |
Apr 05, 2022 | 27.95 | 28.06 | 26.71 | 26.84 | 261,515 | -1.06(-3.80%) |
Apr 04, 2022 | 27.52 | 28.16 | 27.27 | 27.90 | 269,612 | +0.13(+0.47%) |
Apr 01, 2022 | 27.10 | 28.06 | 26.86 | 27.77 | 309,076 | +0.94(+3.50%) |
Mar 31, 2022 | 27.61 | 28.07 | 26.80 | 26.83 | 282,278 | -0.65(-2.37%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.34 | 27.48 | 319,960 | -1.37(-4.75%) |
Mar 29, 2022 | 28.26 | 29.13 | 27.95 | 28.85 | 357,482 | +1.25(+4.53%) |
Mar 28, 2022 | 26.93 | 27.61 | 26.77 | 27.60 | 255,073 | +0.77(+2.87%) |
Mar 25, 2022 | 27.37 | 28.28 | 26.46 | 26.83 | 286,736 | -0.59(-2.15%) |
Mar 24, 2022 | 26.89 | 27.48 | 26.35 | 27.42 | 251,413 | +0.63(+2.35%) |
Mar 23, 2022 | 27.67 | 28.30 | 26.71 | 26.79 | 266,313 | -1.32(-4.70%) |
Mar 22, 2022 | 27.27 | 28.41 | 26.94 | 28.11 | 1,054,134 | +0.96(+3.54%) |
Mar 21, 2022 | 28.41 | 28.51 | 26.76 | 27.15 | 985,956 | -1.39(-4.87%) |
Mar 18, 2022 | 27.65 | 28.57 | 27.24 | 28.54 | 1,494,282 | +0.66(+2.37%) |
Mar 17, 2022 | 26.22 | 27.89 | 25.99 | 27.88 | 1,175,985 | +1.70(+6.49%) |
Mar 16, 2022 | 25.88 | 26.23 | 24.97 | 26.18 | 1,491,129 | +1.07(+4.26%) |
Mar 15, 2022 | 24.29 | 25.15 | 23.85 | 25.11 | 800,043 | +0.94(+3.89%) |
Mar 14, 2022 | 26.02 | 26.02 | 23.90 | 24.17 | 616,416 | -0.33(-1.35%) |
Mar 11, 2022 | 26.38 | 26.38 | 24.43 | 24.50 | 434,464 | -1.68(-6.42%) |
Mar 10, 2022 | 25.41 | 26.35 | 24.71 | 26.18 | 694,433 | +0.52(+2.03%) |
Mar 09, 2022 | 24.45 | 26.18 | 24.44 | 25.66 | 664,415 | +2.41(+10.37%) |
Mar 08, 2022 | 24.20 | 24.32 | 22.39 | 23.25 | 639,096 | -0.39(-1.65%) |
Mar 07, 2022 | 26.38 | 26.43 | 23.23 | 23.64 | 1,135,127 | -2.92(-10.99%) |
Mar 04, 2022 | 26.96 | 27.99 | 25.70 | 26.56 | 727,648 | -0.42(-1.56%) |
Mar 03, 2022 | 27.70 | 27.83 | 26.61 | 26.98 | 674,612 | -0.19(-0.70%) |
Mar 02, 2022 | 26.86 | 29.52 | 24.82 | 27.17 | 921,185 | +0.47(+1.76%) |
Mar 01, 2022 | 27.50 | 27.79 | 26.42 | 26.70 | 455,539 | -1.07(-3.85%) |
Feb 28, 2022 | 27.69 | 28.30 | 26.49 | 27.77 | 320,997 | -0.41(-1.45%) |
Feb 25, 2022 | 27.47 | 28.23 | 27.35 | 28.18 | 298,363 | +0.89(+3.26%) |
Feb 24, 2022 | 23.93 | 27.39 | 22.00 | 27.29 | 524,279 | +2.31(+9.25%) |
Feb 23, 2022 | 26.34 | 26.82 | 24.76 | 24.98 | 333,060 | -1.02(-3.92%) |
Feb 22, 2022 | 26.12 | 26.54 | 25.62 | 26.00 | 281,940 | -0.22(-0.84%) |
Feb 18, 2022 | 26.22 | 0 | -0.97(-3.57%) | |||
Feb 17, 2022 | 29.37 | 29.99 | 26.53 | 27.19 | 869,046 | -2.62(-8.79%) |
Feb 16, 2022 | 29.97 | 30.08 | 29.36 | 29.81 | 216,210 | -0.49(-1.62%) |
Feb 15, 2022 | 30.12 | 30.64 | 29.78 | 30.30 | 266,800 | +0.87(+2.96%) |
Feb 14, 2022 | 30.01 | 30.36 | 29.12 | 29.43 | 203,720 | -0.47(-1.57%) |
Feb 11, 2022 | 31.26 | 31.50 | 29.66 | 29.90 | 191,573 | -1.40(-4.47%) |
Feb 10, 2022 | 31.27 | 32.65 | 30.64 | 31.30 | 262,643 | -0.74(-2.31%) |
Feb 09, 2022 | 31.45 | 32.06 | 31.31 | 32.04 | 239,565 | +0.86(+2.76%) |
Feb 08, 2022 | 30.27 | 31.27 | 29.70 | 31.18 | 168,787 | +0.40(+1.30%) |
Feb 07, 2022 | 30.13 | 32.28 | 30.11 | 30.78 | 211,650 | +0.73(+2.43%) |
Feb 04, 2022 | 28.68 | 30.29 | 28.41 | 30.05 | 361,237 | +1.08(+3.73%) |
Feb 03, 2022 | 29.64 | 28.89 | 28.97 | 269,671 | -1.28(-4.23%) | |
Feb 02, 2022 | 30.50 | 31.78 | 29.67 | 30.25 | 240,395 | -0.18(-0.59%) |
Feb 01, 2022 | 30.66 | 30.86 | 29.07 | 30.43 | 245,465 | -0.09(-0.29%) |
Jan 31, 2022 | 27.92 | 30.52 | 30.52 | 453,144 | +2.68(+9.63%) | |
Jan 28, 2022 | 26.81 | 27.90 | 25.99 | 27.84 | 451,024 | +0.95(+3.53%) |
Jan 27, 2022 | 29.96 | 29.96 | 26.87 | 26.89 | 301,191 | -1.69(-5.91%) |
Jan 26, 2022 | 29.50 | 30.34 | 28.33 | 28.58 | 302,746 | -0.54(-1.85%) |
Jan 25, 2022 | 29.70 | 29.95 | 28.62 | 29.12 | 230,879 | -1.29(-4.24%) |
Jan 24, 2022 | 27.84 | 30.48 | 27.36 | 30.41 | 342,592 | +1.65(+5.74%) |
Jan 21, 2022 | 28.72 | 29.51 | 28.52 | 28.76 | 269,530 | -0.48(-1.64%) |
Jan 20, 2022 | 30.16 | 31.02 | 29.11 | 29.24 | 205,310 | -0.44(-1.48%) |
Jan 19, 2022 | 30.54 | 31.05 | 29.63 | 29.68 | 260,614 | -0.63(-2.08%) |
Jan 18, 2022 | 30.48 | 30.93 | 29.85 | 30.31 | 240,430 | -0.74(-2.38%) |
Jan 14, 2022 | 31.05 | 0 | -0.77(-2.42%) | |||
Jan 13, 2022 | 33.16 | 33.16 | 31.75 | 31.82 | 250,031 | -1.34(-4.04%) |
Jan 12, 2022 | 33.77 | 34.59 | 33.02 | 33.16 | 227,725 | -0.36(-1.07%) |
Jan 11, 2022 | 33.02 | 33.59 | 32.41 | 33.52 | 192,737 | +0.54(+1.64%) |
Jan 10, 2022 | 33.27 | 33.27 | 31.84 | 32.98 | 357,182 | -0.48(-1.43%) |
Jan 07, 2022 | 34.05 | 34.23 | 33.00 | 33.46 | 223,999 | -0.56(-1.65%) |
Jan 06, 2022 | 33.20 | 34.41 | 32.61 | 34.02 | 255,712 | +0.78(+2.35%) |
Jan 05, 2022 | 35.66 | 35.66 | 33.12 | 33.24 | 197,393 | -1.24(-3.60%) |
Jan 04, 2022 | 35.38 | 35.72 | 34.05 | 34.48 | 141,819 | -0.92(-2.60%) |
Jan 03, 2022 | 36.16 | 36.21 | 35.09 | 35.40 | 138,798 | -0.71(-1.97%) |
Dec 31, 2021 | 35.92 | 36.56 | 35.90 | 36.11 | 191,778 | +0.20(+0.56%) |
Dec 30, 2021 | 35.62 | 36.40 | 35.36 | 35.91 | 146,385 | +0.46(+1.30%) |
Dec 29, 2021 | 35.73 | 35.91 | 35.15 | 35.45 | 183,339 | -0.09(-0.25%) |
Dec 28, 2021 | 36.25 | 36.28 | 35.37 | 35.54 | 177,102 | -0.78(-2.15%) |
Dec 27, 2021 | 34.99 | 36.35 | 34.88 | 36.32 | 245,936 | +1.50(+4.31%) |
Dec 23, 2021 | 34.76 | 35.32 | 34.41 | 34.82 | 199,480 | -0.08(-0.23%) |
Dec 22, 2021 | 34.63 | 34.94 | 33.74 | 34.90 | 306,447 | +1.28(+3.81%) |
Dec 21, 2021 | 33.00 | 34.28 | 33.00 | 33.62 | 714,721 | +1.13(+3.48%) |
Dec 20, 2021 | 32.16 | 32.97 | 31.57 | 32.49 | 660,983 | -0.31(-0.95%) |
Dec 17, 2021 | 33.15 | 34.33 | 32.50 | 32.80 | 1,039,660 | -0.44(-1.32%) |
Dec 16, 2021 | 34.67 | 35.46 | 33.04 | 33.24 | 830,303 | -0.96(-2.81%) |
Dec 15, 2021 | 34.23 | 35.17 | 33.39 | 34.20 | 816,023 | -0.02(-0.06%) |
Dec 14, 2021 | 35.05 | 35.98 | 34.03 | 34.22 | 398,017 | -1.14(-3.22%) |
Dec 13, 2021 | 35.56 | 35.94 | 35.15 | 35.36 | 285,473 | -0.31(-0.87%) |
Dec 10, 2021 | 36.79 | 37.23 | 35.43 | 35.67 | 309,852 | -0.78(-2.14%) |
Dec 09, 2021 | 37.66 | 38.99 | 36.42 | 36.45 | 280,143 | -1.59(-4.18%) |
Dec 08, 2021 | 37.96 | 38.23 | 36.35 | 38.04 | 327,182 | +0.10(+0.26%) |
Dec 07, 2021 | 37.87 | 38.85 | 37.63 | 37.94 | 338,578 | +0.52(+1.39%) |
Dec 06, 2021 | 36.07 | 38.14 | 35.74 | 37.42 | 581,277 | +0.64(+1.74%) |
Dec 03, 2021 | 38.68 | 38.76 | 36.26 | 36.78 | 350,479 | -1.03(-2.72%) |
Dec 02, 2021 | 35.41 | 37.87 | 35.41 | 37.81 | 359,590 | +2.42(+6.84%) |
Dec 01, 2021 | 38.04 | 38.15 | 35.36 | 35.39 | 258,162 | -1.65(-4.45%) |
Nov 30, 2021 | 36.19 | 37.44 | 35.85 | 37.04 | 343,556 | +0.42(+1.15%) |
Nov 29, 2021 | 36.63 | 37.21 | 35.71 | 36.62 | 247,816 | +0.52(+1.44%) |
Nov 26, 2021 | 36.21 | 37.54 | 35.01 | 36.10 | 231,619 | -1.47(-3.91%) |
Nov 24, 2021 | 37.10 | 38.49 | 36.32 | 37.57 | 152,272 | +0.15(+0.40%) |
Nov 23, 2021 | 37.68 | 38.66 | 37.60 | 37.42 | 244,029 | -0.27(-0.72%) |
Nov 22, 2021 | 38.83 | 38.83 | 37.15 | 37.69 | 287,016 | -0.99(-2.56%) |
Nov 19, 2021 | 38.96 | 39.78 | 38.52 | 38.68 | 266,383 | -0.70(-1.78%) |
Nov 18, 2021 | 40.07 | 39.49 | 39.13 | 39.38 | 221,645 | -0.78(-1.94%) |
Nov 17, 2021 | 41.65 | 42.06 | 39.87 | 40.16 | 364,259 | -1.16(-2.81%) |
Nov 16, 2021 | 41.46 | 42.35 | 41.14 | 41.32 | 415,576 | -0.34(-0.82%) |
Nov 15, 2021 | 40.74 | 42.05 | 40.55 | 41.66 | 296,120 | +0.80(+1.96%) |
Nov 12, 2021 | 39.97 | 41.10 | 39.80 | 40.86 | 160,618 | +1.17(+2.95%) |
Nov 11, 2021 | 38.80 | 40.32 | 38.36 | 39.69 | 189,569 | +1.13(+2.93%) |
Nov 10, 2021 | 38.66 | 38.56 | 279,976 | -0.38(-0.98%) | ||
Nov 09, 2021 | 44.25 | 45.36 | 38.00 | 38.94 | 548,249 | -1.65(-4.07%) |
Nov 08, 2021 | 38.61 | 40.63 | 38.06 | 40.59 | 309,082 | +2.42(+6.34%) |
Nov 05, 2021 | 39.10 | 39.38 | 37.25 | 38.17 | 417,804 | +0.23(+0.61%) |
Nov 04, 2021 | 37.78 | 38.66 | 37.73 | 37.94 | 361,816 | +0.05(+0.13%) |
Nov 03, 2021 | 37.85 | 38.42 | 36.82 | 37.89 | 222,776 | +0.01(+0.03%) |
Nov 02, 2021 | 36.63 | 38.06 | 36.42 | 37.88 | 286,696 | +1.28(+3.50%) |
Nov 01, 2021 | 36.73 | 37.39 | 35.77 | 36.60 | 268,845 | +0.10(+0.27%) |
Oct 29, 2021 | 37.34 | 36.45 | 36.50 | 348,149 | -0.93(-2.48%) | |
Oct 28, 2021 | 36.94 | 37.98 | 36.94 | 37.43 | 194,744 | +0.50(+1.35%) |
Oct 27, 2021 | 37.74 | 37.97 | 36.85 | 36.93 | 121,598 | -0.92(-2.43%) |
Oct 26, 2021 | 38.47 | 37.85 | 159,743 | -0.52(-1.36%) | ||
Oct 25, 2021 | 38.85 | 38.37 | 129,905 | -0.25(-0.65%) | ||
Oct 22, 2021 | 38.68 | 38.97 | 38.27 | 38.62 | 177,092 | +0.20(+0.52%) |
Oct 21, 2021 | 38.32 | 38.88 | 38.06 | 38.42 | 144,763 | +0.03(+0.08%) |
Oct 20, 2021 | 38.53 | 39.15 | 38.07 | 38.39 | 180,420 | -0.10(-0.26%) |
Oct 19, 2021 | 38.44 | 38.64 | 37.22 | 38.49 | 319,124 | +0.51(+1.34%) |
Oct 18, 2021 | 37.95 | 38.65 | 36.74 | 37.98 | 157,535 | -0.44(-1.15%) |
Oct 15, 2021 | 37.79 | 38.92 | 36.11 | 38.42 | 293,050 | +1.30(+3.50%) |
Oct 14, 2021 | 37.76 | 37.95 | 36.94 | 37.12 | 242,844 | +0.14(+0.38%) |
Oct 13, 2021 | 36.55 | 37.41 | 35.89 | 36.98 | 196,400 | +0.62(+1.71%) |
Oct 12, 2021 | 36.15 | 36.67 | 35.52 | 36.36 | 508,158 | +0.37(+1.03%) |
Oct 11, 2021 | 37.42 | 37.93 | 35.89 | 35.99 | 288,925 | -1.28(-3.43%) |
Oct 08, 2021 | 36.26 | 37.35 | 35.85 | 37.27 | 153,220 | +1.13(+3.13%) |
Oct 07, 2021 | 36.14 | 36.95 | 35.69 | 36.14 | 407,805 | +0.53(+1.49%) |
Oct 06, 2021 | 33.96 | 35.76 | 33.96 | 35.61 | 372,010 | +1.29(+3.76%) |
Oct 05, 2021 | 33.18 | 35.00 | 32.37 | 34.32 | 371,173 | +1.18(+3.56%) |
Oct 04, 2021 | 33.43 | 33.74 | 32.63 | 33.14 | 233,457 | -0.50(-1.49%) |
Oct 01, 2021 | 33.45 | 33.81 | 32.34 | 33.64 | 517,108 | +0.35(+1.05%) |
Sep 30, 2021 | 32.41 | 33.39 | 31.75 | 33.29 | 325,201 | +1.01(+3.13%) |
Sep 29, 2021 | 32.17 | 32.80 | 32.05 | 32.28 | 217,742 | +0.30(+0.94%) |
Sep 28, 2021 | 32.62 | 33.10 | 31.92 | 31.98 | 240,622 | -0.92(-2.80%) |
Sep 27, 2021 | 32.19 | 33.27 | 32.18 | 32.90 | 252,552 | +0.39(+1.20%) |
Sep 24, 2021 | 32.61 | 32.94 | 31.76 | 32.51 | 522,107 | -0.37(-1.13%) |
Sep 23, 2021 | 33.00 | 33.34 | 32.51 | 32.88 | 286,318 | -0.05(-0.15%) |
Sep 22, 2021 | 32.64 | 33.27 | 32.35 | 32.93 | 298,629 | +0.46(+1.42%) |
Sep 21, 2021 | 32.11 | 33.37 | 31.78 | 32.47 | 702,515 | +0.94(+2.98%) |
Sep 20, 2021 | 32.18 | 32.66 | 31.14 | 31.53 | 645,351 | -1.89(-5.66%) |
Sep 17, 2021 | 33.96 | 34.31 | 33.28 | 33.42 | 868,628 | -0.35(-1.04%) |
Sep 16, 2021 | 34.79 | 35.34 | 33.50 | 33.77 | 913,087 | -1.04(-2.99%) |
Sep 15, 2021 | 32.37 | 35.07 | 32.35 | 34.81 | 4,797,040 | +3.54(+11.32%) |
Sep 14, 2021 | 35.82 | 35.89 | 30.85 | 31.27 | 2,228,358 | -6.37(-16.92%) |
Sep 13, 2021 | 37.86 | 38.15 | 37.32 | 37.64 | 190,589 | +0.18(+0.48%) |
Sep 10, 2021 | 38.67 | 38.90 | 37.39 | 37.46 | 280,171 | -1.27(-3.28%) |
Sep 09, 2021 | 38.51 | 40.14 | 38.40 | 38.73 | 221,612 | +0.55(+1.44%) |
Sep 08, 2021 | 38.37 | 38.65 | 37.31 | 38.18 | 312,282 | -0.28(-0.73%) |
Sep 07, 2021 | 40.25 | 40.82 | 38.24 | 38.46 | 325,034 | -1.79(-4.45%) |
Sep 03, 2021 | 39.44 | 40.30 | 38.94 | 40.25 | 316,678 | +0.85(+2.16%) |
Sep 02, 2021 | 38.41 | 39.52 | 37.99 | 39.40 | 195,222 | +1.28(+3.36%) |
Sep 01, 2021 | 37.69 | 38.36 | 37.05 | 38.12 | 343,631 | +0.47(+1.25%) |
Aug 31, 2021 | 34.69 | 38.04 | 34.52 | 37.65 | 611,805 | +2.79(+8.00%) |
Aug 30, 2021 | 34.07 | 35.04 | 33.62 | 34.86 | 355,848 | +0.79(+2.32%) |
Aug 27, 2021 | 33.66 | 34.36 | 33.31 | 34.07 | 657,888 | +0.65(+1.94%) |
Aug 26, 2021 | 33.28 | 34.11 | 32.84 | 33.42 | 473,938 | +0.07(+0.21%) |
Aug 25, 2021 | 34.36 | 34.59 | 33.26 | 33.35 | 254,542 | -0.89(-2.60%) |
Aug 24, 2021 | 34.02 | 35.08 | 33.65 | 34.24 | 161,778 | +0.35(+1.03%) |
Aug 23, 2021 | 34.33 | 35.13 | 33.64 | 33.89 | 133,030 | -0.36(-1.05%) |
Aug 20, 2021 | 33.88 | 34.61 | 33.63 | 34.25 | 362,331 | +0.34(+1.00%) |
Aug 19, 2021 | 35.00 | 35.64 | 33.61 | 33.91 | 277,089 | -1.27(-3.61%) |
Aug 18, 2021 | 35.17 | 36.15 | 35.09 | 35.18 | 245,457 | +0.05(+0.14%) |
Aug 17, 2021 | 34.57 | 35.48 | 34.19 | 35.13 | 281,234 | +0.25(+0.72%) |
Aug 16, 2021 | 34.74 | 35.02 | 34.18 | 34.88 | 214,769 | -0.17(-0.49%) |
Aug 13, 2021 | 34.29 | 35.05 | 34.16 | 35.05 | 145,070 | +0.81(+2.37%) |
Aug 12, 2021 | 33.64 | 34.57 | 33.64 | 34.24 | 266,377 | +0.60(+1.78%) |
Aug 11, 2021 | 32.95 | 33.96 | 32.52 | 33.64 | 391,011 | +1.04(+3.19%) |
Aug 10, 2021 | 29.00 | 33.86 | 28.90 | 32.60 | 1,032,710 | +4.88(+17.60%) |
Aug 09, 2021 | 27.63 | 28.10 | 27.50 | 27.72 | 217,803 | +0.07(+0.25%) |
Aug 06, 2021 | 27.49 | 27.93 | 27.20 | 27.65 | 148,235 | +0.36(+1.32%) |
Aug 05, 2021 | 27.08 | 27.32 | 26.89 | 27.29 | 130,923 | +0.29(+1.07%) |
Aug 04, 2021 | 27.16 | 28.10 | 26.80 | 27.00 | 239,435 | -0.39(-1.42%) |
Aug 03, 2021 | 27.30 | 27.53 | 27.05 | 27.39 | 126,380 | +0.28(+1.03%) |
Aug 02, 2021 | 27.32 | 28.10 | 26.91 | 27.11 | 151,579 | -0.15(-0.55%) |
Jul 30, 2021 | 27.00 | 27.59 | 26.96 | 27.26 | 170,061 | +0.22(+0.81%) |
Jul 29, 2021 | 26.49 | 27.23 | 26.35 | 27.04 | 225,600 | +0.72(+2.74%) |
Jul 28, 2021 | 26.35 | 26.99 | 26.01 | 26.32 | 148,688 | -0.08(-0.30%) |
Jul 27, 2021 | 26.07 | 26.57 | 25.78 | 26.40 | 134,042 | +0.15(+0.57%) |
Jul 26, 2021 | 26.62 | 26.92 | 26.21 | 26.25 | 113,603 | -0.30(-1.13%) |
Jul 23, 2021 | 26.22 | 27.30 | 26.00 | 26.55 | 121,718 | +0.64(+2.47%) |
Jul 22, 2021 | 26.11 | 26.46 | 25.82 | 25.91 | 140,206 | -0.29(-1.11%) |
Jul 21, 2021 | 26.19 | 26.82 | 25.97 | 26.20 | 151,046 | +0.05(+0.19%) |
Jul 20, 2021 | 25.37 | 26.89 | 25.36 | 26.15 | 222,834 | +0.84(+3.32%) |
Jul 19, 2021 | 25.78 | 25.88 | 25.21 | 25.31 | 172,511 | -0.84(-3.21%) |
Jul 16, 2021 | 26.50 | 26.54 | 25.91 | 26.15 | 269,784 | -0.25(-0.95%) |
Jul 15, 2021 | 25.24 | 26.50 | 25.24 | 26.40 | 263,023 | +1.00(+3.94%) |
Jul 14, 2021 | 26.11 | 26.19 | 25.25 | 25.40 | 426,143 | -0.57(-2.19%) |
Jul 13, 2021 | 26.66 | 26.86 | 25.92 | 25.97 | 287,457 | -0.59(-2.22%) |
Jul 12, 2021 | 26.47 | 26.85 | 26.25 | 26.56 | 142,127 | -0.09(-0.34%) |
Jul 09, 2021 | 26.59 | 26.85 | 26.34 | 26.65 | 86,218 | +0.18(+0.68%) |
Jul 08, 2021 | 26.23 | 26.95 | 26.23 | 26.47 | 109,554 | -0.57(-2.11%) |
Jul 07, 2021 | 27.17 | 27.77 | 26.61 | 27.04 | 230,370 | +0.05(+0.19%) |
Jul 06, 2021 | 26.71 | 27.07 | 26.42 | 26.99 | 136,076 | +0.04(+0.15%) |
Jul 02, 2021 | 27.80 | 27.80 | 26.91 | 26.95 | 116,279 | -0.17(-0.63%) |