Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.90 | 26.50 | 25.81 | 26.44 | 600,757 | +0.59(+2.27%) |
Jul 28, 2022 | 25.20 | 25.92 | 25.11 | 25.85 | 503,579 | +0.70(+2.80%) |
Jul 27, 2022 | 24.54 | 25.19 | 24.47 | 25.15 | 611,002 | +0.82(+3.37%) |
Jul 26, 2022 | 25.31 | 25.33 | 24.32 | 24.33 | 784,181 | -1.43(-5.57%) |
Jul 25, 2022 | 26.02 | 26.17 | 25.61 | 25.76 | 337,711 | -0.17(-0.66%) |
Jul 22, 2022 | 26.17 | 26.29 | 25.69 | 25.93 | 515,987 | -0.24(-0.93%) |
Jul 21, 2022 | 26.22 | 26.22 | 25.80 | 26.17 | 401,627 | -0.09(-0.34%) |
Jul 20, 2022 | 25.72 | 26.35 | 25.54 | 26.26 | 718,640 | +0.60(+2.32%) |
Jul 19, 2022 | 24.73 | 25.75 | 24.73 | 25.67 | 603,308 | +1.22(+4.98%) |
Jul 18, 2022 | 24.63 | 24.87 | 24.32 | 24.45 | 640,252 | +0.19(+0.78%) |
Jul 15, 2022 | 23.87 | 24.31 | 23.69 | 24.26 | 892,726 | +0.50(+2.09%) |
Jul 14, 2022 | 23.54 | 23.80 | 23.14 | 23.77 | 1,339,925 | -0.21(-0.87%) |
Jul 13, 2022 | 23.87 | 24.06 | 23.60 | 23.97 | 1,686,159 | -0.15(-0.64%) |
Jul 12, 2022 | 24.34 | 24.40 | 23.70 | 24.13 | 2,658,383 | -0.37(-1.51%) |
Jul 11, 2022 | 25.06 | 25.11 | 24.40 | 24.50 | 1,047,286 | -0.83(-3.28%) |
Jul 08, 2022 | 25.30 | 25.49 | 24.91 | 25.33 | 674,693 | +0.03(+0.11%) |
Jul 07, 2022 | 24.81 | 25.30 | 24.81 | 25.30 | 1,781,464 | +0.67(+2.71%) |
Jul 06, 2022 | 24.77 | 24.92 | 24.25 | 24.63 | 1,311,688 | -0.25(-1.01%) |
Jul 05, 2022 | 25.24 | 25.30 | 24.61 | 24.88 | 1,248,515 | -1.16(-4.47%) |
Jul 01, 2022 | 25.74 | 26.11 | 25.43 | 26.05 | 378,886 | +0.10(+0.38%) |
Jun 30, 2022 | 25.50 | 26.08 | 24.96 | 25.95 | 1,254,126 | +0.10(+0.38%) |
Jun 29, 2022 | 26.12 | 26.12 | 25.48 | 25.85 | 935,677 | -0.22(-0.83%) |
Jun 28, 2022 | 26.11 | 26.53 | 25.98 | 26.07 | 1,320,726 | +0.00(+0.00%) |
Jun 27, 2022 | 25.99 | 26.39 | 25.81 | 26.07 | 493,330 | +0.23(+0.91%) |
Jun 24, 2022 | 25.16 | 26.04 | 25.16 | 25.83 | 613,953 | +0.72(+2.87%) |
Jun 23, 2022 | 24.78 | 25.12 | 24.53 | 25.11 | 781,532 | +0.49(+1.98%) |
Jun 22, 2022 | 24.91 | 25.09 | 24.58 | 24.62 | 722,801 | -0.69(-2.71%) |
Jun 21, 2022 | 25.45 | 25.66 | 25.14 | 25.31 | 445,314 | +0.49(+1.96%) |
Jun 17, 2022 | 24.71 | 24.88 | 24.28 | 24.82 | 776,232 | +0.23(+0.92%) |
Jun 16, 2022 | 25.16 | 25.34 | 24.22 | 24.60 | 975,028 | -1.21(-4.68%) |
Jun 15, 2022 | 25.63 | 26.07 | 25.55 | 25.80 | 807,291 | +0.40(+1.56%) |
Jun 14, 2022 | 25.33 | 25.59 | 25.19 | 25.41 | 502,448 | +0.15(+0.61%) |
Jun 13, 2022 | 25.62 | 25.96 | 24.95 | 25.25 | 867,537 | -1.11(-4.21%) |
Jun 10, 2022 | 27.16 | 27.41 | 26.31 | 26.36 | 1,165,534 | -1.33(-4.82%) |
Jun 09, 2022 | 28.18 | 28.40 | 27.68 | 27.70 | 435,888 | -0.79(-2.78%) |
Jun 08, 2022 | 28.47 | 29.01 | 28.38 | 28.49 | 537,804 | -0.23(-0.82%) |
Jun 07, 2022 | 28.11 | 28.73 | 27.94 | 28.73 | 427,851 | +0.39(+1.37%) |
Jun 06, 2022 | 28.45 | 28.75 | 28.10 | 28.34 | 542,274 | +0.05(+0.19%) |
Jun 03, 2022 | 28.65 | 28.78 | 28.17 | 28.28 | 708,854 | -0.67(-2.30%) |
Jun 02, 2022 | 28.15 | 28.95 | 28.15 | 28.95 | 542,149 | +0.76(+2.69%) |
Jun 01, 2022 | 28.85 | 29.01 | 28.09 | 28.19 | 712,960 | -0.19(-0.67%) |
May 31, 2022 | 27.79 | 28.79 | 27.59 | 28.38 | 1,584,845 | +0.54(+1.94%) |
May 27, 2022 | 27.46 | 27.99 | 27.46 | 27.84 | 491,765 | +0.54(+1.98%) |
May 26, 2022 | 26.92 | 27.65 | 26.90 | 27.30 | 607,727 | +0.67(+2.50%) |
May 25, 2022 | 26.18 | 27.08 | 26.02 | 26.63 | 827,533 | +0.24(+0.91%) |
May 24, 2022 | 27.03 | 27.07 | 26.29 | 26.39 | 1,722,664 | -0.92(-3.36%) |
May 23, 2022 | 27.35 | 27.72 | 27.13 | 27.31 | 861,712 | +0.05(+0.20%) |
May 20, 2022 | 27.71 | 27.80 | 27.10 | 27.26 | 1,839,878 | +0.01(+0.03%) |
May 19, 2022 | 26.67 | 27.56 | 26.50 | 27.25 | 1,534,615 | +0.40(+1.49%) |
May 18, 2022 | 27.41 | 27.52 | 26.61 | 26.85 | 873,266 | -1.25(-4.46%) |
May 17, 2022 | 28.46 | 28.94 | 27.93 | 28.10 | 1,027,230 | +0.32(+1.15%) |
May 16, 2022 | 27.35 | 28.10 | 27.25 | 27.78 | 1,514,454 | +0.20(+0.74%) |
May 13, 2022 | 26.80 | 28.16 | 26.80 | 27.58 | 956,657 | +1.17(+4.45%) |
May 12, 2022 | 25.96 | 26.85 | 25.96 | 26.40 | 1,340,884 | +0.23(+0.88%) |
May 11, 2022 | 26.96 | 27.52 | 26.12 | 26.17 | 791,277 | -0.66(-2.45%) |
May 10, 2022 | 26.96 | 27.51 | 26.74 | 26.83 | 849,822 | +0.24(+0.90%) |
May 09, 2022 | 27.06 | 27.72 | 26.44 | 26.59 | 1,351,096 | -0.93(-3.36%) |
May 06, 2022 | 27.77 | 27.88 | 26.85 | 27.52 | 963,510 | -0.53(-1.90%) |
May 05, 2022 | 31.55 | 31.58 | 27.87 | 28.05 | 2,011,595 | -3.68(-11.61%) |
May 04, 2022 | 31.27 | 31.85 | 30.53 | 31.73 | 927,698 | +0.60(+1.91%) |
May 03, 2022 | 30.29 | 31.21 | 30.29 | 31.14 | 664,825 | +0.91(+3.00%) |
May 02, 2022 | 30.03 | 30.43 | 29.62 | 30.23 | 630,982 | +0.08(+0.27%) |
Apr 29, 2022 | 30.72 | 30.95 | 30.11 | 30.15 | 425,502 | -0.63(-2.05%) |
Apr 28, 2022 | 30.80 | 31.04 | 30.19 | 30.78 | 561,149 | +0.30(+0.99%) |
Apr 27, 2022 | 30.35 | 30.76 | 30.30 | 30.48 | 531,090 | +0.15(+0.50%) |
Apr 26, 2022 | 31.41 | 31.47 | 30.28 | 30.33 | 391,251 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.78 | 30.88 | 31.76 | 439,545 | +0.28(+0.88%) |
Apr 22, 2022 | 31.82 | 32.29 | 31.29 | 31.48 | 591,408 | -0.66(-2.05%) |
Apr 21, 2022 | 33.51 | 33.53 | 31.99 | 32.14 | 461,937 | -0.93(-2.80%) |
Apr 20, 2022 | 32.63 | 33.59 | 32.63 | 33.07 | 589,162 | +0.56(+1.72%) |
Apr 19, 2022 | 31.73 | 32.64 | 31.69 | 32.51 | 565,568 | +0.72(+2.27%) |
Apr 18, 2022 | 31.62 | 32.00 | 31.59 | 31.79 | 376,544 | +0.05(+0.17%) |
Apr 14, 2022 | 31.63 | 31.96 | 31.46 | 31.73 | 359,119 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.77 | 31.00 | 31.58 | 362,492 | +0.46(+1.49%) |
Apr 12, 2022 | 31.13 | 31.70 | 30.89 | 31.12 | 522,020 | +0.26(+0.84%) |
Apr 11, 2022 | 31.28 | 31.87 | 30.77 | 30.86 | 842,386 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.50 | 31.57 | 704,102 | -0.53(-1.66%) |
Apr 07, 2022 | 31.97 | 32.39 | 31.65 | 32.11 | 576,286 | -0.05(-0.17%) |
Apr 06, 2022 | 32.56 | 32.68 | 31.84 | 32.16 | 671,475 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.72 | 32.74 | 809,463 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.15 | 32.61 | 33.77 | 660,209 | +1.10(+3.38%) |
Apr 01, 2022 | 33.41 | 33.58 | 32.51 | 32.67 | 1,122,300 | -0.69(-2.05%) |
Mar 31, 2022 | 34.46 | 34.65 | 33.28 | 33.35 | 845,217 | -1.24(-3.58%) |
Mar 30, 2022 | 35.25 | 35.51 | 34.58 | 34.59 | 594,072 | -0.91(-2.56%) |
Mar 29, 2022 | 34.88 | 35.52 | 34.88 | 35.50 | 575,138 | +1.01(+2.94%) |
Mar 28, 2022 | 34.13 | 34.57 | 33.59 | 34.48 | 541,641 | +0.28(+0.81%) |
Mar 25, 2022 | 33.50 | 34.38 | 33.50 | 34.21 | 605,491 | +0.78(+2.34%) |
Mar 24, 2022 | 33.51 | 33.51 | 32.70 | 33.42 | 611,112 | +0.07(+0.21%) |
Mar 23, 2022 | 33.88 | 34.03 | 33.34 | 33.35 | 326,784 | -0.74(-2.17%) |
Mar 22, 2022 | 34.59 | 34.61 | 33.96 | 34.09 | 529,332 | -0.17(-0.49%) |
Mar 21, 2022 | 34.56 | 34.56 | 33.98 | 34.26 | 513,539 | -0.17(-0.49%) |
Mar 18, 2022 | 33.43 | 34.48 | 33.16 | 34.43 | 529,244 | +0.90(+2.68%) |
Mar 17, 2022 | 33.16 | 33.54 | 33.03 | 33.53 | 576,032 | +0.36(+1.07%) |
Mar 16, 2022 | 32.50 | 33.43 | 32.37 | 33.18 | 715,320 | +1.36(+4.26%) |
Mar 15, 2022 | 32.40 | 32.82 | 31.64 | 31.82 | 848,199 | -0.49(-1.53%) |
Mar 14, 2022 | 32.92 | 33.48 | 32.20 | 32.31 | 621,857 | -0.59(-1.79%) |
Mar 11, 2022 | 33.16 | 33.45 | 32.84 | 32.90 | 847,693 | +0.03(+0.08%) |
Mar 10, 2022 | 32.10 | 32.88 | 932,557 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.06 | 32.57 | 31.84 | 32.51 | 647,826 | +1.41(+4.53%) |
Mar 08, 2022 | 31.43 | 31.71 | 30.49 | 31.10 | 1,202,647 | -0.22(-0.70%) |
Mar 07, 2022 | 32.16 | 32.52 | 31.27 | 31.32 | 1,095,797 | -0.85(-2.63%) |
Mar 04, 2022 | 32.75 | 33.06 | 32.02 | 32.16 | 839,361 | -1.17(-3.51%) |
Mar 03, 2022 | 34.84 | 35.10 | 33.28 | 33.34 | 950,271 | -1.52(-4.37%) |
Mar 02, 2022 | 33.90 | 35.02 | 33.83 | 34.86 | 1,118,030 | +1.32(+3.94%) |
Mar 01, 2022 | 34.71 | 34.86 | 33.38 | 33.54 | 1,561,667 | -1.07(-3.10%) |
Feb 28, 2022 | 33.82 | 34.70 | 33.74 | 34.61 | 944,018 | +0.20(+0.59%) |
Feb 25, 2022 | 34.59 | 34.59 | 33.85 | 34.41 | 826,299 | +0.04(+0.10%) |
Feb 24, 2022 | 34.45 | 34.45 | 32.68 | 34.37 | 1,418,100 | -0.70(-2.01%) |
Feb 23, 2022 | 35.47 | 36.19 | 34.90 | 35.08 | 2,790,190 | +1.28(+3.78%) |
Feb 22, 2022 | 33.19 | 34.25 | 33.19 | 33.80 | 682,310 | +0.38(+1.13%) |
Feb 18, 2022 | 33.42 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.91 | 35.31 | 34.24 | 34.28 | 649,772 | -0.80(-2.28%) |
Feb 16, 2022 | 34.66 | 35.21 | 34.57 | 35.08 | 719,270 | +0.33(+0.94%) |
Feb 15, 2022 | 34.56 | 34.81 | 34.44 | 34.75 | 321,972 | +0.66(+1.94%) |
Feb 14, 2022 | 34.34 | 34.43 | 33.76 | 34.09 | 592,614 | -0.17(-0.49%) |
Feb 11, 2022 | 35.88 | 35.88 | 34.23 | 34.26 | 404,744 | -1.80(-5.00%) |
Feb 10, 2022 | 36.34 | 36.90 | 35.96 | 36.06 | 345,599 | -0.78(-2.13%) |
Feb 09, 2022 | 36.21 | 36.87 | 36.21 | 36.85 | 385,486 | +0.90(+2.50%) |
Feb 08, 2022 | 35.63 | 36.06 | 35.07 | 35.95 | 429,974 | +0.50(+1.42%) |
Feb 07, 2022 | 35.77 | 35.77 | 34.96 | 35.45 | 296,341 | -0.21(-0.59%) |
Feb 04, 2022 | 35.32 | 35.77 | 35.18 | 35.66 | 282,761 | +0.12(+0.35%) |
Feb 03, 2022 | 35.94 | 35.54 | 587,798 | -0.62(-1.70%) | ||
Feb 02, 2022 | 35.82 | 36.26 | 35.81 | 36.15 | 797,828 | +0.54(+1.51%) |
Feb 01, 2022 | 35.09 | 35.73 | 34.94 | 35.62 | 701,164 | +0.55(+1.56%) |
Jan 31, 2022 | 34.00 | 35.12 | 35.07 | 558,533 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.17 | 34.27 | 33.58 | 34.26 | 652,194 | +0.09(+0.26%) |
Jan 27, 2022 | 34.50 | 34.98 | 33.92 | 34.17 | 824,476 | +0.03(+0.08%) |
Jan 26, 2022 | 34.60 | 35.33 | 33.95 | 34.15 | 1,145,720 | +0.10(+0.28%) |
Jan 25, 2022 | 33.92 | 34.49 | 33.34 | 34.05 | 756,109 | -0.28(-0.82%) |
Jan 24, 2022 | 33.65 | 34.40 | 32.97 | 34.33 | 1,301,052 | +0.03(+0.08%) |
Jan 21, 2022 | 34.56 | 34.82 | 34.17 | 34.30 | 636,736 | -0.39(-1.12%) |
Jan 20, 2022 | 35.62 | 35.89 | 34.64 | 34.69 | 723,730 | -0.89(-2.50%) |
Jan 19, 2022 | 36.65 | 37.00 | 35.56 | 35.58 | 837,939 | -0.96(-2.63%) |
Jan 18, 2022 | 35.95 | 36.94 | 35.77 | 36.54 | 996,300 | +0.69(+1.92%) |
Jan 14, 2022 | 35.85 | 0 | -0.88(-2.40%) | |||
Jan 13, 2022 | 36.39 | 37.00 | 36.36 | 36.73 | 390,429 | +0.63(+1.76%) |
Jan 12, 2022 | 36.12 | 36.72 | 35.91 | 36.10 | 572,027 | +0.23(+0.64%) |
Jan 11, 2022 | 36.70 | 36.70 | 35.26 | 35.87 | 934,577 | -0.75(-2.04%) |
Jan 10, 2022 | 36.13 | 36.63 | 35.68 | 36.62 | 575,571 | -0.01(-0.02%) |
Jan 07, 2022 | 36.21 | 36.89 | 36.21 | 36.63 | 534,606 | +0.18(+0.51%) |
Jan 06, 2022 | 36.44 | 36.85 | 35.96 | 36.44 | 502,687 | +0.13(+0.36%) |
Jan 05, 2022 | 37.66 | 37.76 | 36.29 | 36.31 | 539,846 | -1.36(-3.60%) |
Jan 04, 2022 | 37.83 | 38.23 | 37.63 | 37.67 | 520,524 | +0.18(+0.49%) |
Jan 03, 2022 | 37.46 | 37.98 | 37.35 | 37.48 | 377,793 | +0.16(+0.42%) |
Dec 31, 2021 | 37.02 | 37.52 | 37.02 | 37.32 | 390,872 | +0.21(+0.57%) |
Dec 30, 2021 | 37.36 | 37.58 | 37.07 | 37.11 | 363,317 | -0.16(-0.43%) |
Dec 29, 2021 | 36.93 | 37.48 | 36.85 | 37.27 | 425,071 | +0.50(+1.37%) |
Dec 28, 2021 | 36.56 | 37.20 | 36.56 | 36.77 | 343,816 | +0.18(+0.48%) |
Dec 27, 2021 | 36.16 | 36.81 | 36.16 | 36.59 | 381,818 | +0.70(+1.96%) |
Dec 23, 2021 | 35.61 | 36.09 | 35.55 | 35.89 | 492,168 | +0.37(+1.04%) |
Dec 22, 2021 | 35.25 | 35.69 | 35.16 | 35.52 | 585,166 | +0.30(+0.85%) |
Dec 21, 2021 | 34.90 | 35.40 | 34.73 | 35.22 | 628,558 | +0.88(+2.56%) |
Dec 20, 2021 | 34.81 | 34.98 | 33.88 | 34.34 | 697,357 | -1.07(-3.01%) |
Dec 17, 2021 | 35.17 | 36.13 | 35.12 | 35.40 | 889,561 | +0.02(+0.05%) |
Dec 16, 2021 | 36.35 | 36.52 | 35.36 | 35.39 | 597,281 | -0.71(-1.98%) |
Dec 15, 2021 | 35.26 | 36.20 | 35.25 | 36.10 | 514,180 | +0.70(+1.99%) |
Dec 14, 2021 | 35.13 | 36.02 | 35.13 | 35.40 | 441,118 | -0.10(-0.27%) |
Dec 13, 2021 | 35.96 | 36.21 | 35.18 | 35.49 | 332,498 | -0.55(-1.51%) |
Dec 10, 2021 | 36.50 | 36.55 | 35.67 | 36.04 | 468,640 | -0.26(-0.73%) |
Dec 09, 2021 | 37.00 | 37.24 | 36.28 | 36.30 | 320,744 | -0.93(-2.51%) |
Dec 08, 2021 | 37.51 | 37.78 | 37.17 | 37.24 | 492,925 | -0.23(-0.61%) |
Dec 07, 2021 | 36.72 | 37.70 | 36.67 | 37.46 | 931,896 | +1.40(+3.88%) |
Dec 06, 2021 | 35.96 | 36.29 | 35.41 | 36.06 | 570,462 | +0.69(+1.94%) |
Dec 03, 2021 | 36.09 | 36.09 | 35.04 | 35.38 | 604,447 | -0.55(-1.52%) |
Dec 02, 2021 | 35.53 | 36.29 | 35.41 | 35.92 | 580,226 | +0.59(+1.67%) |
Dec 01, 2021 | 36.31 | 37.09 | 35.33 | 35.33 | 647,602 | -0.38(-1.06%) |
Nov 30, 2021 | 36.45 | 36.59 | 35.18 | 35.71 | 627,140 | -1.05(-2.85%) |
Nov 29, 2021 | 37.07 | 37.19 | 36.43 | 36.76 | 373,870 | +0.20(+0.55%) |
Nov 26, 2021 | 36.43 | 36.71 | 36.02 | 36.56 | 226,216 | -1.12(-2.97%) |
Nov 24, 2021 | 36.57 | 37.82 | 36.53 | 37.68 | 381,108 | +0.51(+1.37%) |
Nov 23, 2021 | 36.89 | 37.30 | 36.70 | 37.17 | 397,778 | +0.40(+1.08%) |
Nov 22, 2021 | 36.73 | 36.94 | 36.32 | 36.77 | 455,452 | +0.14(+0.38%) |
Nov 19, 2021 | 36.80 | 37.24 | 36.59 | 36.63 | 273,038 | -0.38(-1.01%) |
Nov 18, 2021 | 37.18 | 37.04 | 36.92 | 37.01 | 362,431 | -0.21(-0.56%) |
Nov 17, 2021 | 37.59 | 37.66 | 37.13 | 37.21 | 401,633 | -0.42(-1.11%) |
Nov 16, 2021 | 37.30 | 38.10 | 37.28 | 37.63 | 652,029 | +0.38(+1.03%) |
Nov 15, 2021 | 37.28 | 37.51 | 37.09 | 37.25 | 975,758 | +0.27(+0.73%) |
Nov 12, 2021 | 36.80 | 37.13 | 36.77 | 36.98 | 429,881 | +0.17(+0.47%) |
Nov 11, 2021 | 36.89 | 37.04 | 36.64 | 36.80 | 332,913 | +0.06(+0.17%) |
Nov 10, 2021 | 36.45 | 36.74 | 793,271 | +0.10(+0.29%) | ||
Nov 09, 2021 | 36.19 | 36.66 | 35.77 | 36.64 | 600,378 | +0.55(+1.52%) |
Nov 08, 2021 | 35.52 | 36.11 | 35.52 | 36.09 | 577,397 | +0.84(+2.38%) |
Nov 05, 2021 | 35.63 | 36.32 | 34.95 | 35.25 | 906,944 | -0.25(-0.71%) |
Nov 04, 2021 | 34.90 | 36.32 | 34.72 | 35.50 | 2,344,546 | +1.96(+5.86%) |
Nov 03, 2021 | 32.87 | 33.91 | 32.87 | 33.54 | 763,015 | +0.47(+1.43%) |
Nov 02, 2021 | 32.98 | 33.37 | 32.74 | 33.07 | 631,602 | +0.28(+0.85%) |
Nov 01, 2021 | 32.20 | 33.02 | 32.06 | 32.79 | 580,995 | +0.72(+2.26%) |
Oct 29, 2021 | 31.87 | 32.14 | 31.78 | 32.06 | 504,134 | -0.05(-0.16%) |
Oct 28, 2021 | 31.59 | 32.30 | 31.59 | 32.12 | 344,392 | +0.60(+1.91%) |
Oct 27, 2021 | 32.37 | 32.65 | 31.48 | 31.51 | 551,091 | -0.87(-2.70%) |
Oct 26, 2021 | 32.15 | 32.71 | 32.39 | 1,901,905 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.09 | 32.35 | 31.95 | 31.98 | 758,668 | -0.09(-0.27%) |
Oct 22, 2021 | 31.64 | 32.48 | 31.64 | 32.06 | 702,443 | +0.27(+0.85%) |
Oct 21, 2021 | 32.07 | 32.40 | 31.73 | 31.79 | 764,995 | -0.26(-0.82%) |
Oct 20, 2021 | 32.50 | 32.77 | 32.00 | 32.05 | 643,587 | -0.45(-1.37%) |
Oct 19, 2021 | 32.26 | 32.60 | 32.08 | 32.50 | 500,941 | +0.31(+0.95%) |
Oct 18, 2021 | 31.72 | 32.26 | 31.60 | 32.19 | 466,026 | +0.24(+0.77%) |
Oct 15, 2021 | 32.10 | 32.21 | 31.88 | 31.95 | 358,846 | +0.03(+0.08%) |
Oct 14, 2021 | 31.42 | 32.03 | 31.36 | 31.92 | 394,040 | +0.93(+3.01%) |
Oct 13, 2021 | 30.90 | 31.18 | 30.74 | 30.99 | 366,974 | +0.17(+0.57%) |
Oct 12, 2021 | 31.29 | 31.29 | 30.72 | 30.81 | 545,485 | -0.27(-0.87%) |
Oct 11, 2021 | 31.39 | 31.80 | 31.05 | 31.09 | 297,323 | -0.33(-1.06%) |
Oct 08, 2021 | 31.84 | 32.07 | 31.12 | 31.42 | 522,516 | -0.42(-1.32%) |
Oct 07, 2021 | 31.43 | 32.25 | 31.43 | 31.84 | 552,976 | +0.88(+2.85%) |
Oct 06, 2021 | 32.06 | 32.20 | 30.36 | 30.95 | 2,162,500 | -1.60(-4.91%) |
Oct 05, 2021 | 32.65 | 32.99 | 32.40 | 32.55 | 570,335 | +0.06(+0.19%) |
Oct 04, 2021 | 32.44 | 32.88 | 32.21 | 32.49 | 484,130 | +0.10(+0.30%) |
Oct 01, 2021 | 31.99 | 32.47 | 31.59 | 32.40 | 489,633 | +0.52(+1.62%) |
Sep 30, 2021 | 32.60 | 32.78 | 31.87 | 31.88 | 569,840 | -0.70(-2.14%) |
Sep 29, 2021 | 32.44 | 33.22 | 32.38 | 32.58 | 375,827 | +0.07(+0.21%) |
Sep 28, 2021 | 33.18 | 33.22 | 32.42 | 32.51 | 737,964 | -0.95(-2.84%) |
Sep 27, 2021 | 33.41 | 33.72 | 33.15 | 33.46 | 452,127 | +0.01(+0.03%) |
Sep 24, 2021 | 33.32 | 33.62 | 33.22 | 33.45 | 327,292 | -0.31(-0.91%) |
Sep 23, 2021 | 33.06 | 34.19 | 33.06 | 33.76 | 551,502 | +0.99(+3.01%) |
Sep 22, 2021 | 32.20 | 33.03 | 32.11 | 32.77 | 383,255 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.87 | 31.99 | 433,150 | -0.03(-0.11%) |
Sep 20, 2021 | 31.94 | 32.27 | 31.55 | 32.03 | 647,879 | -0.54(-1.66%) |
Sep 17, 2021 | 32.82 | 32.98 | 32.42 | 32.57 | 458,461 | -0.50(-1.51%) |
Sep 16, 2021 | 33.18 | 33.48 | 33.02 | 33.07 | 632,944 | -0.21(-0.63%) |
Sep 15, 2021 | 33.63 | 33.64 | 32.97 | 33.28 | 487,453 | -0.33(-0.99%) |
Sep 14, 2021 | 33.55 | 33.82 | 33.34 | 33.61 | 475,333 | +0.21(+0.63%) |
Sep 13, 2021 | 33.44 | 33.58 | 32.99 | 33.40 | 888,416 | +0.07(+0.21%) |
Sep 10, 2021 | 33.83 | 34.00 | 33.29 | 33.33 | 645,580 | -0.30(-0.88%) |
Sep 09, 2021 | 33.97 | 34.12 | 33.56 | 33.63 | 820,425 | -0.03(-0.08%) |
Sep 08, 2021 | 33.68 | 33.79 | 33.32 | 33.65 | 596,941 | -0.18(-0.54%) |
Sep 07, 2021 | 34.90 | 34.93 | 33.82 | 33.84 | 640,304 | -1.04(-2.98%) |
Sep 03, 2021 | 34.62 | 35.16 | 34.60 | 34.87 | 858,616 | +0.11(+0.33%) |
Sep 02, 2021 | 34.02 | 34.90 | 34.02 | 34.76 | 539,590 | +0.68(+2.00%) |
Sep 01, 2021 | 33.79 | 34.38 | 33.78 | 34.08 | 444,797 | +0.51(+1.51%) |
Aug 31, 2021 | 33.73 | 33.98 | 33.48 | 33.57 | 696,876 | -0.12(-0.36%) |
Aug 30, 2021 | 33.81 | 34.14 | 33.67 | 33.70 | 679,682 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.17 | 33.70 | 33.74 | 322,183 | +0.02(+0.05%) |
Aug 26, 2021 | 34.27 | 34.36 | 33.57 | 33.72 | 708,475 | -0.72(-2.08%) |
Aug 25, 2021 | 33.81 | 34.49 | 33.69 | 34.44 | 909,243 | +0.85(+2.54%) |
Aug 24, 2021 | 33.23 | 33.83 | 33.07 | 33.58 | 769,776 | +0.44(+1.33%) |
Aug 23, 2021 | 33.11 | 33.33 | 32.74 | 33.14 | 1,270,218 | +0.32(+0.98%) |
Aug 20, 2021 | 32.14 | 32.89 | 31.99 | 32.82 | 714,177 | +0.80(+2.51%) |
Aug 19, 2021 | 32.49 | 32.68 | 31.96 | 32.02 | 511,145 | -0.98(-2.96%) |
Aug 18, 2021 | 32.67 | 33.31 | 32.55 | 33.00 | 351,211 | +0.33(+1.01%) |
Aug 17, 2021 | 33.52 | 33.52 | 32.51 | 32.67 | 397,563 | -1.00(-2.96%) |
Aug 16, 2021 | 33.15 | 33.66 | 32.85 | 33.66 | 375,771 | +0.46(+1.38%) |
Aug 13, 2021 | 33.30 | 33.55 | 33.10 | 33.20 | 431,292 | +0.01(+0.03%) |
Aug 12, 2021 | 32.88 | 33.30 | 32.75 | 33.19 | 436,132 | +0.31(+0.95%) |
Aug 11, 2021 | 32.75 | 32.90 | 32.38 | 32.88 | 1,614,987 | +0.35(+1.06%) |
Aug 10, 2021 | 31.71 | 32.69 | 31.71 | 32.54 | 984,310 | +0.86(+2.70%) |
Aug 09, 2021 | 31.46 | 31.97 | 31.38 | 31.68 | 376,748 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,634 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.02 | 30.10 | 30.53 | 681,302 | +0.10(+0.34%) |
Aug 04, 2021 | 29.95 | 30.52 | 29.95 | 30.43 | 378,700 | +0.33(+1.09%) |
Aug 03, 2021 | 29.81 | 30.22 | 29.64 | 30.10 | 260,371 | +0.42(+1.40%) |