Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.70 | 38.70 | 37.27 | 37.46 | 22,202 | -0.88(-2.29%) |
Jul 28, 2022 | 38.69 | 38.69 | 37.11 | 38.33 | 21,165 | +0.38(+1.00%) |
Jul 27, 2022 | 37.00 | 38.43 | 36.60 | 37.95 | 13,650 | +1.58(+4.35%) |
Jul 26, 2022 | 36.88 | 37.52 | 36.22 | 36.37 | 17,460 | +0.39(+1.09%) |
Jul 25, 2022 | 33.72 | 36.28 | 33.72 | 35.98 | 26,676 | +2.63(+7.89%) |
Jul 22, 2022 | 35.12 | 35.12 | 32.77 | 33.35 | 24,839 | -1.30(-3.74%) |
Jul 21, 2022 | 36.66 | 36.66 | 34.16 | 34.65 | 35,668 | -2.51(-6.75%) |
Jul 20, 2022 | 37.92 | 37.92 | 36.71 | 37.15 | 18,155 | -0.53(-1.42%) |
Jul 19, 2022 | 38.37 | 38.37 | 36.81 | 37.69 | 29,963 | -0.27(-0.70%) |
Jul 18, 2022 | 38.13 | 38.43 | 37.65 | 37.95 | 14,300 | +0.80(+2.15%) |
Jul 15, 2022 | 37.25 | 37.25 | 36.16 | 37.15 | 26,334 | +1.11(+3.07%) |
Jul 14, 2022 | 38.13 | 38.13 | 35.27 | 36.05 | 25,160 | -2.68(-6.92%) |
Jul 13, 2022 | 38.16 | 40.09 | 37.35 | 38.73 | 29,889 | +0.44(+1.15%) |
Jul 12, 2022 | 37.41 | 38.45 | 37.17 | 38.29 | 21,716 | +0.58(+1.54%) |
Jul 11, 2022 | 36.56 | 38.43 | 36.56 | 37.71 | 22,686 | +0.96(+2.62%) |
Jul 08, 2022 | 36.79 | 37.47 | 35.83 | 36.74 | 18,183 | +0.69(+1.90%) |
Jul 07, 2022 | 34.87 | 36.54 | 34.87 | 36.06 | 27,999 | +2.09(+6.14%) |
Jul 06, 2022 | 35.17 | 35.17 | 32.28 | 33.97 | 42,261 | -1.32(-3.75%) |
Jul 05, 2022 | 36.45 | 37.54 | 34.66 | 35.29 | 50,097 | -2.40(-6.37%) |
Jul 01, 2022 | 36.02 | 37.88 | 36.02 | 37.70 | 25,653 | +1.57(+4.35%) |
Jun 30, 2022 | 35.60 | 36.43 | 35.20 | 36.12 | 76,427 | -0.14(-0.39%) |
Jun 29, 2022 | 39.34 | 40.16 | 35.81 | 36.27 | 29,479 | -2.66(-6.83%) |
Jun 28, 2022 | 38.61 | 40.22 | 37.67 | 38.93 | 39,239 | +0.94(+2.48%) |
Jun 27, 2022 | 35.55 | 38.51 | 34.38 | 37.98 | 79,917 | +1.98(+5.51%) |
Jun 24, 2022 | 35.79 | 38.10 | 35.61 | 36.00 | 529,884 | +0.71(+2.03%) |
Jun 23, 2022 | 37.12 | 38.07 | 34.49 | 35.28 | 61,168 | -2.10(-5.61%) |
Jun 22, 2022 | 41.07 | 41.33 | 37.37 | 37.38 | 56,698 | -4.85(-11.49%) |
Jun 21, 2022 | 41.58 | 44.03 | 40.73 | 42.23 | 61,608 | +1.12(+2.71%) |
Jun 17, 2022 | 43.33 | 43.33 | 40.43 | 41.12 | 41,299 | -1.38(-3.25%) |
Jun 16, 2022 | 42.49 | 44.05 | 41.31 | 42.50 | 38,737 | -1.01(-2.32%) |
Jun 15, 2022 | 43.19 | 44.37 | 41.96 | 43.51 | 38,668 | +0.84(+1.97%) |
Jun 14, 2022 | 44.05 | 44.61 | 40.86 | 42.67 | 40,453 | -0.59(-1.37%) |
Jun 13, 2022 | 46.66 | 46.93 | 42.69 | 43.26 | 85,173 | -4.85(-10.08%) |
Jun 10, 2022 | 49.09 | 50.42 | 46.34 | 48.11 | 107,854 | -1.39(-2.81%) |
Jun 09, 2022 | 51.12 | 51.90 | 47.97 | 49.51 | 82,989 | -2.62(-5.03%) |
Jun 08, 2022 | 51.96 | 54.15 | 51.25 | 52.13 | 34,253 | +0.67(+1.30%) |
Jun 07, 2022 | 54.53 | 54.90 | 50.36 | 51.46 | 69,210 | -3.70(-6.70%) |
Jun 06, 2022 | 55.61 | 56.19 | 53.52 | 55.16 | 55,665 | +0.95(+1.76%) |
Jun 03, 2022 | 57.17 | 57.17 | 53.38 | 54.20 | 50,908 | -2.67(-4.69%) |
Jun 02, 2022 | 55.38 | 60.23 | 54.90 | 56.87 | 47,224 | +1.50(+2.70%) |
Jun 01, 2022 | 55.62 | 59.09 | 54.78 | 55.38 | 67,431 | +0.39(+0.71%) |
May 31, 2022 | 55.47 | 56.23 | 53.16 | 54.99 | 48,150 | -0.12(-0.22%) |
May 27, 2022 | 54.79 | 56.72 | 54.73 | 55.11 | 31,509 | +1.02(+1.88%) |
May 26, 2022 | 53.18 | 54.57 | 51.81 | 54.09 | 23,127 | +1.62(+3.09%) |
May 25, 2022 | 51.90 | 53.30 | 50.41 | 52.47 | 17,067 | +0.57(+1.10%) |
May 24, 2022 | 50.73 | 53.01 | 50.55 | 51.90 | 41,582 | +0.50(+0.98%) |
May 23, 2022 | 50.17 | 51.89 | 49.31 | 51.40 | 28,346 | +2.03(+4.12%) |
May 20, 2022 | 50.29 | 50.45 | 49.16 | 49.36 | 20,941 | -0.30(-0.61%) |
May 19, 2022 | 49.81 | 50.77 | 49.18 | 49.67 | 20,399 | -0.54(-1.08%) |
May 18, 2022 | 50.68 | 50.71 | 49.15 | 50.21 | 40,967 | -0.03(-0.06%) |
May 17, 2022 | 51.28 | 51.28 | 48.43 | 50.24 | 32,884 | -0.23(-0.45%) |
May 16, 2022 | 49.51 | 53.86 | 48.95 | 50.46 | 47,297 | +0.97(+1.96%) |
May 13, 2022 | 47.34 | 51.11 | 46.62 | 49.50 | 60,633 | +2.09(+4.41%) |
May 12, 2022 | 47.49 | 48.43 | 45.93 | 47.41 | 41,779 | -0.30(-0.64%) |
May 11, 2022 | 44.16 | 48.44 | 44.10 | 47.71 | 61,132 | +4.02(+9.19%) |
May 10, 2022 | 43.86 | 45.18 | 43.68 | 43.69 | 44,027 | +0.27(+0.61%) |
May 09, 2022 | 46.08 | 46.08 | 42.78 | 43.43 | 50,415 | -3.54(-7.54%) |
May 06, 2022 | 46.03 | 47.26 | 44.42 | 46.97 | 30,983 | +1.51(+3.32%) |
May 05, 2022 | 45.33 | 46.94 | 41.46 | 45.46 | 31,521 | -0.86(-1.87%) |
May 04, 2022 | 43.77 | 46.57 | 42.87 | 46.32 | 43,459 | +2.61(+5.97%) |
May 03, 2022 | 41.46 | 44.29 | 41.26 | 43.71 | 20,150 | +2.70(+6.58%) |
May 02, 2022 | 43.31 | 44.25 | 39.30 | 41.02 | 37,048 | -2.74(-6.27%) |
Apr 29, 2022 | 44.84 | 46.05 | 43.56 | 43.76 | 26,126 | -1.57(-3.46%) |
Apr 28, 2022 | 42.75 | 45.69 | 41.69 | 45.33 | 36,023 | +3.13(+7.43%) |
Apr 27, 2022 | 39.48 | 43.13 | 38.59 | 42.19 | 36,683 | +2.43(+6.11%) |
Apr 26, 2022 | 40.10 | 41.67 | 39.59 | 39.76 | 32,680 | +0.37(+0.94%) |
Apr 25, 2022 | 37.42 | 40.28 | 36.74 | 39.39 | 42,795 | +1.41(+3.70%) |
Apr 22, 2022 | 47.03 | 47.03 | 37.16 | 37.99 | 57,085 | -9.15(-19.40%) |
Apr 21, 2022 | 47.79 | 48.25 | 46.63 | 47.13 | 57,982 | +0.01(+0.02%) |
Apr 20, 2022 | 47.33 | 48.31 | 46.53 | 47.12 | 36,535 | +0.24(+0.51%) |
Apr 19, 2022 | 43.78 | 46.94 | 43.44 | 46.88 | 36,324 | +3.11(+7.09%) |
Apr 18, 2022 | 44.13 | 44.84 | 42.40 | 43.78 | 51,319 | -0.38(-0.86%) |
Apr 14, 2022 | 46.21 | 46.75 | 43.68 | 44.16 | 30,745 | -1.90(-4.12%) |
Apr 13, 2022 | 46.43 | 48.62 | 45.66 | 46.06 | 45,224 | +0.05(+0.10%) |
Apr 12, 2022 | 44.37 | 46.22 | 43.48 | 46.01 | 54,015 | +2.12(+4.82%) |
Apr 11, 2022 | 42.24 | 44.54 | 41.36 | 43.89 | 42,483 | +1.82(+4.33%) |
Apr 08, 2022 | 40.63 | 42.07 | 40.60 | 42.07 | 27,764 | +1.82(+4.53%) |
Apr 07, 2022 | 38.97 | 40.35 | 38.78 | 40.25 | 34,135 | +1.42(+3.67%) |
Apr 06, 2022 | 39.43 | 39.74 | 38.13 | 38.82 | 42,833 | -0.66(-1.66%) |
Apr 05, 2022 | 38.94 | 39.89 | 38.77 | 39.48 | 22,146 | +0.59(+1.51%) |
Apr 04, 2022 | 38.77 | 39.32 | 38.08 | 38.89 | 19,693 | +0.26(+0.66%) |
Apr 01, 2022 | 37.04 | 38.63 | 36.53 | 38.63 | 30,999 | +1.39(+3.72%) |
Mar 31, 2022 | 37.30 | 37.74 | 36.23 | 37.25 | 18,207 | +0.07(+0.18%) |
Mar 30, 2022 | 37.03 | 37.38 | 36.07 | 37.18 | 15,169 | -0.54(-1.44%) |
Mar 29, 2022 | 37.67 | 38.65 | 35.83 | 37.72 | 27,367 | +0.10(+0.28%) |
Mar 28, 2022 | 37.99 | 39.24 | 37.37 | 37.62 | 58,639 | -0.05(-0.13%) |
Mar 25, 2022 | 37.27 | 38.22 | 36.85 | 37.66 | 26,571 | +0.39(+1.04%) |
Mar 24, 2022 | 36.09 | 37.57 | 36.09 | 37.27 | 41,445 | +1.19(+3.29%) |
Mar 23, 2022 | 35.52 | 36.09 | 35.50 | 36.09 | 12,979 | +0.46(+1.28%) |
Mar 22, 2022 | 35.32 | 36.06 | 34.67 | 35.63 | 16,673 | -0.07(-0.19%) |
Mar 21, 2022 | 33.81 | 35.91 | 33.81 | 35.70 | 28,894 | +1.51(+4.42%) |
Mar 18, 2022 | 31.05 | 34.19 | 31.05 | 34.19 | 41,698 | +3.01(+9.66%) |
Mar 17, 2022 | 29.87 | 31.36 | 29.70 | 31.18 | 18,763 | +1.60(+5.39%) |
Mar 16, 2022 | 29.00 | 30.09 | 28.62 | 29.58 | 25,807 | +0.54(+1.86%) |
Mar 15, 2022 | 28.35 | 29.50 | 28.34 | 29.04 | 28,784 | +0.47(+1.63%) |
Mar 14, 2022 | 28.17 | 28.92 | 27.84 | 28.58 | 94,845 | +0.20(+0.70%) |
Mar 11, 2022 | 29.24 | 30.37 | 27.97 | 28.38 | 69,493 | -0.86(-2.96%) |
Mar 10, 2022 | 28.22 | 29.54 | 27.55 | 29.24 | 82,298 | +0.92(+3.25%) |
Mar 09, 2022 | 28.96 | 29.19 | 28.18 | 28.32 | 73,453 | -0.25(-0.86%) |
Mar 08, 2022 | 28.49 | 28.95 | 27.22 | 28.57 | 58,349 | +0.07(+0.23%) |
Mar 07, 2022 | 29.13 | 29.13 | 27.26 | 28.50 | 34,449 | -0.63(-2.15%) |
Mar 04, 2022 | 31.13 | 31.13 | 28.41 | 29.13 | 56,477 | -1.82(-5.87%) |
Mar 03, 2022 | 32.57 | 32.57 | 28.43 | 30.94 | 40,829 | +0.74(+2.44%) |
Mar 02, 2022 | 29.38 | 32.01 | 29.38 | 30.21 | 34,679 | +1.47(+5.12%) |
Mar 01, 2022 | 29.55 | 30.34 | 28.64 | 28.73 | 13,205 | -0.44(-1.52%) |
Feb 28, 2022 | 28.72 | 29.73 | 28.72 | 29.18 | 6,254 | +0.56(+1.95%) |
Feb 25, 2022 | 28.13 | 28.72 | 28.10 | 28.62 | 11,612 | +1.61(+5.98%) |
Feb 24, 2022 | 27.02 | 27.88 | 27.01 | 27.01 | 6,293 | -1.09(-3.86%) |
Feb 23, 2022 | 28.03 | 28.09 | 26.83 | 28.09 | 20,421 | +0.71(+2.60%) |
Feb 22, 2022 | 28.51 | 28.51 | 26.98 | 27.38 | 14,343 | -0.96(-3.38%) |
Feb 18, 2022 | 28.34 | 0 | -0.29(-1.02%) | |||
Feb 17, 2022 | 28.95 | 28.95 | 28.15 | 28.63 | 7,787 | -0.48(-1.65%) |
Feb 16, 2022 | 29.84 | 29.84 | 29.08 | 29.11 | 15,120 | -0.01(-0.03%) |
Feb 15, 2022 | 28.74 | 29.65 | 28.74 | 29.12 | 4,710 | +0.39(+1.35%) |
Feb 14, 2022 | 28.65 | 29.43 | 28.24 | 28.73 | 7,923 | -0.15(-0.52%) |
Feb 11, 2022 | 29.41 | 30.04 | 28.51 | 28.88 | 22,535 | +0.00(+0.00%) |
Feb 10, 2022 | 28.78 | 29.77 | 28.74 | 28.88 | 6,910 | -0.31(-1.07%) |
Feb 09, 2022 | 29.26 | 29.62 | 28.54 | 29.20 | 24,309 | -0.09(-0.32%) |
Feb 08, 2022 | 29.50 | 29.65 | 28.62 | 29.29 | 21,383 | -0.38(-1.29%) |
Feb 07, 2022 | 30.73 | 30.73 | 29.44 | 29.67 | 6,997 | +0.07(+0.24%) |
Feb 04, 2022 | 29.42 | 29.92 | 29.08 | 29.60 | 18,552 | +0.70(+2.42%) |
Feb 03, 2022 | 28.83 | 29.34 | 28.82 | 28.90 | 3,507 | -0.63(-2.14%) |
Feb 02, 2022 | 29.15 | 29.78 | 28.82 | 29.54 | 10,234 | +0.56(+1.92%) |
Feb 01, 2022 | 28.74 | 29.35 | 27.98 | 28.98 | 24,986 | +0.19(+0.66%) |
Jan 31, 2022 | 28.72 | 29.39 | 28.79 | 36,817 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.70 | 29.72 | 28.32 | 28.72 | 11,318 | -0.08(-0.26%) |
Jan 27, 2022 | 29.19 | 30.02 | 28.70 | 28.80 | 4,596 | +0.08(+0.30%) |
Jan 26, 2022 | 30.57 | 31.09 | 28.65 | 28.71 | 11,638 | -0.85(-2.87%) |
Jan 25, 2022 | 29.28 | 29.85 | 28.98 | 29.56 | 4,302 | -0.11(-0.38%) |
Jan 24, 2022 | 31.47 | 31.47 | 29.22 | 29.68 | 14,624 | -2.39(-7.45%) |
Jan 21, 2022 | 32.13 | 32.46 | 31.41 | 32.07 | 5,067 | -0.87(-2.64%) |
Jan 20, 2022 | 32.93 | 32.93 | 32.18 | 32.93 | 2,515 | +0.27(+0.81%) |
Jan 19, 2022 | 32.91 | 32.94 | 31.96 | 32.67 | 3,229 | -0.09(-0.26%) |
Jan 18, 2022 | 33.04 | 33.04 | 31.85 | 32.75 | 14,036 | -0.36(-1.08%) |
Jan 14, 2022 | 33.11 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 32.87 | 33.88 | 32.81 | 32.81 | 6,007 | +0.25(+0.75%) |
Jan 12, 2022 | 33.04 | 33.25 | 32.57 | 32.57 | 4,053 | +0.08(+0.26%) |
Jan 11, 2022 | 33.01 | 33.01 | 32.47 | 32.48 | 3,815 | +0.10(+0.29%) |
Jan 10, 2022 | 32.33 | 33.27 | 32.33 | 32.39 | 3,746 | +0.14(+0.44%) |
Jan 07, 2022 | 33.93 | 33.98 | 32.00 | 32.24 | 7,569 | -0.70(-2.12%) |
Jan 06, 2022 | 35.87 | 35.87 | 32.24 | 32.94 | 3,901 | -0.83(-2.46%) |
Jan 05, 2022 | 33.88 | 34.78 | 33.21 | 33.77 | 4,481 | +0.06(+0.17%) |
Jan 04, 2022 | 35.47 | 35.99 | 33.17 | 33.72 | 12,859 | -1.92(-5.38%) |
Jan 03, 2022 | 34.22 | 36.19 | 34.22 | 35.63 | 14,353 | +1.38(+4.02%) |
Dec 31, 2021 | 33.09 | 34.26 | 32.96 | 34.26 | 5,551 | +0.89(+2.66%) |
Dec 30, 2021 | 32.44 | 34.07 | 31.66 | 33.37 | 13,574 | +0.93(+2.88%) |
Dec 29, 2021 | 32.05 | 32.52 | 31.09 | 32.43 | 2,804 | +0.40(+1.24%) |
Dec 28, 2021 | 31.90 | 32.04 | 31.35 | 32.04 | 3,844 | +0.14(+0.44%) |
Dec 27, 2021 | 31.19 | 31.90 | 31.06 | 31.90 | 11,135 | +0.66(+2.12%) |
Dec 23, 2021 | 31.96 | 32.38 | 30.35 | 31.23 | 22,774 | -0.62(-1.96%) |
Dec 22, 2021 | 31.83 | 32.65 | 31.08 | 31.86 | 8,915 | +0.05(+0.15%) |
Dec 21, 2021 | 28.84 | 32.71 | 28.84 | 31.81 | 22,436 | +2.82(+9.74%) |
Dec 20, 2021 | 28.90 | 29.38 | 28.32 | 28.99 | 10,945 | -0.13(-0.45%) |
Dec 17, 2021 | 27.73 | 30.15 | 27.73 | 29.12 | 24,247 | +1.46(+5.29%) |
Dec 16, 2021 | 27.68 | 28.36 | 27.58 | 27.66 | 21,354 | -0.02(-0.07%) |
Dec 15, 2021 | 28.17 | 28.32 | 26.73 | 27.68 | 44,476 | -0.42(-1.51%) |
Dec 14, 2021 | 28.22 | 28.82 | 28.10 | 28.10 | 21,756 | -0.34(-1.19%) |
Dec 13, 2021 | 28.83 | 29.21 | 28.24 | 28.44 | 5,217 | -0.14(-0.50%) |
Dec 10, 2021 | 28.33 | 28.88 | 28.24 | 28.58 | 5,138 | +0.35(+1.24%) |
Dec 09, 2021 | 28.40 | 28.57 | 28.12 | 28.23 | 3,003 | -0.45(-1.58%) |
Dec 08, 2021 | 28.22 | 29.19 | 28.10 | 28.69 | 19,995 | +0.60(+2.15%) |
Dec 07, 2021 | 28.46 | 29.26 | 28.06 | 28.08 | 15,618 | -0.53(-1.85%) |
Dec 06, 2021 | 28.82 | 28.88 | 28.44 | 28.61 | 6,420 | -0.47(-1.62%) |
Dec 03, 2021 | 28.33 | 29.08 | 28.33 | 29.08 | 7,470 | +0.30(+1.05%) |
Dec 02, 2021 | 28.64 | 28.97 | 28.34 | 28.78 | 4,133 | +0.08(+0.30%) |
Dec 01, 2021 | 28.54 | 29.25 | 28.41 | 28.70 | 7,678 | +0.73(+2.60%) |
Nov 30, 2021 | 28.94 | 28.94 | 27.97 | 27.97 | 10,538 | -1.04(-3.58%) |
Nov 29, 2021 | 28.78 | 29.68 | 28.78 | 29.01 | 2,928 | +0.40(+1.41%) |
Nov 26, 2021 | 28.93 | 28.93 | 27.48 | 28.60 | 12,879 | -0.09(-0.33%) |
Nov 24, 2021 | 28.69 | 29.44 | 28.24 | 28.70 | 7,630 | -0.03(-0.10%) |
Nov 23, 2021 | 29.13 | 29.60 | 28.66 | 28.73 | 11,662 | -0.92(-3.10%) |
Nov 22, 2021 | 29.02 | 32.70 | 29.02 | 29.64 | 8,051 | +0.92(+3.20%) |
Nov 19, 2021 | 28.88 | 29.05 | 28.14 | 28.73 | 11,405 | -0.61(-2.08%) |
Nov 18, 2021 | 29.64 | 28.96 | 28.58 | 29.34 | 3,102 | -0.76(-2.52%) |
Nov 17, 2021 | 30.34 | 30.47 | 29.67 | 30.09 | 8,237 | -0.28(-0.93%) |
Nov 16, 2021 | 30.66 | 31.70 | 30.38 | 30.38 | 16,428 | -0.98(-3.11%) |
Nov 15, 2021 | 32.13 | 32.13 | 30.65 | 31.35 | 12,541 | -0.40(-1.27%) |
Nov 12, 2021 | 30.93 | 31.85 | 30.81 | 31.75 | 5,735 | +0.81(+2.61%) |
Nov 11, 2021 | 30.50 | 31.37 | 30.48 | 30.95 | 6,866 | +0.85(+2.82%) |
Nov 10, 2021 | 30.87 | 30.10 | 5,297 | -0.78(-2.54%) | ||
Nov 09, 2021 | 30.96 | 30.96 | 30.18 | 30.88 | 7,419 | -0.31(-0.99%) |
Nov 08, 2021 | 30.48 | 31.62 | 29.57 | 31.19 | 12,236 | +0.91(+3.00%) |
Nov 05, 2021 | 29.79 | 30.59 | 29.73 | 30.28 | 6,363 | +0.74(+2.49%) |
Nov 04, 2021 | 31.74 | 32.26 | 28.31 | 29.55 | 27,225 | -0.50(-1.67%) |
Nov 03, 2021 | 30.39 | 30.47 | 28.54 | 30.05 | 9,417 | -0.77(-2.50%) |
Nov 02, 2021 | 30.03 | 30.89 | 29.68 | 30.82 | 4,848 | +0.85(+2.84%) |
Nov 01, 2021 | 29.11 | 30.89 | 29.35 | 29.97 | 15,445 | +0.86(+2.94%) |
Oct 29, 2021 | 28.22 | 29.39 | 28.22 | 29.11 | 13,736 | +0.68(+2.41%) |
Oct 28, 2021 | 29.11 | 29.11 | 28.22 | 28.43 | 20,694 | -0.26(-0.92%) |
Oct 27, 2021 | 29.35 | 29.83 | 28.61 | 28.69 | 9,161 | -0.76(-2.58%) |
Oct 26, 2021 | 29.80 | 29.45 | 10,949 | -0.36(-1.20%) | ||
Oct 25, 2021 | 30.37 | 30.52 | 28.92 | 29.80 | 24,109 | -0.51(-1.67%) |
Oct 22, 2021 | 30.71 | 30.78 | 30.01 | 30.31 | 5,212 | -0.36(-1.16%) |
Oct 21, 2021 | 31.23 | 31.23 | 30.19 | 30.67 | 9,321 | -0.55(-1.77%) |
Oct 20, 2021 | 31.53 | 32.17 | 31.10 | 31.22 | 12,065 | -0.38(-1.22%) |
Oct 19, 2021 | 30.95 | 32.16 | 29.54 | 31.60 | 37,156 | +0.67(+2.15%) |
Oct 18, 2021 | 36.02 | 36.53 | 30.83 | 30.94 | 83,140 | -5.12(-14.20%) |
Oct 15, 2021 | 39.77 | 41.26 | 34.88 | 36.06 | 88,273 | -2.36(-6.15%) |
Oct 14, 2021 | 34.79 | 38.81 | 34.79 | 38.42 | 42,505 | +3.32(+9.46%) |
Oct 13, 2021 | 34.59 | 35.39 | 32.71 | 35.10 | 33,284 | +1.03(+3.03%) |
Oct 12, 2021 | 33.95 | 34.28 | 33.59 | 34.07 | 20,492 | +0.12(+0.36%) |
Oct 11, 2021 | 31.97 | 34.13 | 31.76 | 33.95 | 38,581 | +2.23(+7.04%) |
Oct 08, 2021 | 30.70 | 32.02 | 30.70 | 31.72 | 13,116 | +1.26(+4.13%) |
Oct 07, 2021 | 30.95 | 31.55 | 30.46 | 30.46 | 8,906 | -0.19(-0.61%) |
Oct 06, 2021 | 30.28 | 30.61 | 29.63 | 30.65 | 8,661 | -0.04(-0.12%) |
Oct 05, 2021 | 31.16 | 31.62 | 29.64 | 30.69 | 20,710 | -0.07(-0.24%) |
Oct 04, 2021 | 28.65 | 31.59 | 27.94 | 30.76 | 33,214 | +2.40(+8.47%) |
Oct 01, 2021 | 27.88 | 29.04 | 27.88 | 28.36 | 42,104 | +0.38(+1.34%) |
Sep 30, 2021 | 27.69 | 28.13 | 27.63 | 27.98 | 10,469 | +0.17(+0.61%) |
Sep 29, 2021 | 27.20 | 28.13 | 27.20 | 27.82 | 13,460 | +0.38(+1.40%) |
Sep 28, 2021 | 27.57 | 28.13 | 27.23 | 27.43 | 10,365 | -0.34(-1.22%) |
Sep 27, 2021 | 26.00 | 27.77 | 26.00 | 27.77 | 10,964 | +2.22(+8.70%) |
Sep 24, 2021 | 24.99 | 25.60 | 24.99 | 25.55 | 5,076 | +0.71(+2.87%) |
Sep 23, 2021 | 24.99 | 24.99 | 24.59 | 24.83 | 2,516 | +0.08(+0.30%) |
Sep 22, 2021 | 24.53 | 24.76 | 24.13 | 24.76 | 4,674 | +0.43(+1.77%) |
Sep 21, 2021 | 24.07 | 24.60 | 24.07 | 24.33 | 12,746 | -0.01(-0.04%) |
Sep 20, 2021 | 24.33 | 24.35 | 23.93 | 24.34 | 7,497 | -0.19(-0.76%) |
Sep 17, 2021 | 24.81 | 25.04 | 24.45 | 24.52 | 40,595 | -0.31(-1.25%) |
Sep 16, 2021 | 23.78 | 24.90 | 23.78 | 24.83 | 5,302 | +0.88(+3.68%) |
Sep 15, 2021 | 23.66 | 24.01 | 23.45 | 23.95 | 7,503 | +0.53(+2.26%) |
Sep 14, 2021 | 23.92 | 24.76 | 23.13 | 23.42 | 13,086 | -0.62(-2.59%) |
Sep 13, 2021 | 23.99 | 24.23 | 23.83 | 24.05 | 3,665 | +0.22(+0.91%) |
Sep 10, 2021 | 23.76 | 24.09 | 23.45 | 23.83 | 6,755 | +0.14(+0.59%) |
Sep 09, 2021 | 24.00 | 24.06 | 23.45 | 23.69 | 4,746 | -0.13(-0.55%) |
Sep 08, 2021 | 24.20 | 24.19 | 23.81 | 23.82 | 2,606 | -0.47(-1.93%) |
Sep 07, 2021 | 23.51 | 24.30 | 23.51 | 24.29 | 8,397 | +0.79(+3.35%) |
Sep 03, 2021 | 23.67 | 24.00 | 23.45 | 23.50 | 3,636 | -0.19(-0.79%) |
Sep 02, 2021 | 23.70 | 24.12 | 23.41 | 23.69 | 13,975 | +0.29(+1.24%) |
Sep 01, 2021 | 23.76 | 23.76 | 23.14 | 23.40 | 1,974 | +0.04(+0.16%) |
Aug 31, 2021 | 23.01 | 23.45 | 23.01 | 23.36 | 3,831 | +0.23(+0.97%) |
Aug 30, 2021 | 23.77 | 23.77 | 22.69 | 23.14 | 12,934 | -0.66(-2.77%) |
Aug 27, 2021 | 23.73 | 23.98 | 23.26 | 23.79 | 8,439 | -0.35(-1.46%) |
Aug 26, 2021 | 24.19 | 24.57 | 23.82 | 24.15 | 3,253 | -0.20(-0.84%) |
Aug 25, 2021 | 24.13 | 24.48 | 24.13 | 24.35 | 1,590 | +0.27(+1.12%) |
Aug 24, 2021 | 24.85 | 25.07 | 24.08 | 24.08 | 9,656 | -0.91(-3.65%) |
Aug 23, 2021 | 25.55 | 25.55 | 24.75 | 25.00 | 2,207 | -0.45(-1.76%) |
Aug 20, 2021 | 24.77 | 25.44 | 24.72 | 25.44 | 3,042 | +0.52(+2.09%) |
Aug 19, 2021 | 25.50 | 25.50 | 24.50 | 24.92 | 4,453 | -0.53(-2.08%) |
Aug 18, 2021 | 25.85 | 26.00 | 25.45 | 25.45 | 3,038 | -0.09(-0.36%) |
Aug 17, 2021 | 25.15 | 25.57 | 25.15 | 25.54 | 5,723 | +0.17(+0.66%) |
Aug 16, 2021 | 25.66 | 25.88 | 25.14 | 25.38 | 7,108 | -0.33(-1.27%) |
Aug 13, 2021 | 25.90 | 25.94 | 25.70 | 25.70 | 2,011 | -0.34(-1.29%) |
Aug 12, 2021 | 26.10 | 26.10 | 25.72 | 26.04 | 5,479 | -0.01(-0.04%) |
Aug 11, 2021 | 25.36 | 26.07 | 25.36 | 26.05 | 13,093 | +0.55(+2.15%) |
Aug 10, 2021 | 25.61 | 25.94 | 25.43 | 25.50 | 4,849 | -0.12(-0.47%) |
Aug 09, 2021 | 25.13 | 26.03 | 24.40 | 25.62 | 8,874 | +0.37(+1.47%) |
Aug 06, 2021 | 26.00 | 26.14 | 25.24 | 25.25 | 21,586 | -0.91(-3.49%) |
Aug 05, 2021 | 25.72 | 27.49 | 25.55 | 26.16 | 41,034 | +1.31(+5.28%) |
Aug 04, 2021 | 24.27 | 25.41 | 24.20 | 24.85 | 18,446 | +0.21(+0.87%) |
Aug 03, 2021 | 23.92 | 24.84 | 23.74 | 24.63 | 9,963 | +0.75(+3.16%) |