Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.97 | 28.97 | 28.69 | 28.86 | 234,587 | +0.06(+0.20%) |
May 27, 2022 | 28.69 | 28.80 | 28.63 | 28.80 | 191,192 | +0.08(+0.26%) |
May 26, 2022 | 28.64 | 28.85 | 28.57 | 28.73 | 291,504 | +0.16(+0.56%) |
May 25, 2022 | 28.27 | 28.73 | 28.26 | 28.57 | 729,060 | +0.09(+0.30%) |
May 24, 2022 | 28.54 | 28.65 | 28.31 | 28.48 | 1,063,996 | +0.23(+0.80%) |
May 23, 2022 | 28.16 | 28.43 | 28.10 | 28.26 | 366,663 | -0.04(-0.13%) |
May 20, 2022 | 28.12 | 28.30 | 27.90 | 28.29 | 382,214 | +0.29(+1.05%) |
May 19, 2022 | 27.73 | 28.11 | 27.63 | 28.00 | 421,612 | +0.26(+0.92%) |
May 18, 2022 | 28.35 | 28.39 | 27.71 | 27.75 | 542,588 | -0.63(-2.23%) |
May 17, 2022 | 28.38 | 28.46 | 28.18 | 28.38 | 354,466 | +0.21(+0.74%) |
May 16, 2022 | 27.93 | 28.29 | 27.78 | 28.17 | 369,542 | +0.54(+1.95%) |
May 13, 2022 | 27.35 | 27.86 | 27.35 | 27.63 | 513,760 | +0.40(+1.45%) |
May 12, 2022 | 27.37 | 27.43 | 26.93 | 27.24 | 729,280 | -0.47(-1.70%) |
May 11, 2022 | 28.48 | 28.62 | 27.70 | 27.71 | 737,514 | -0.52(-1.83%) |
May 10, 2022 | 28.50 | 28.52 | 28.09 | 28.22 | 576,707 | +0.38(+1.36%) |
May 09, 2022 | 28.09 | 28.09 | 27.79 | 27.85 | 376,027 | -0.54(-1.89%) |
May 06, 2022 | 28.41 | 28.64 | 28.00 | 28.38 | 734,450 | -0.15(-0.52%) |
May 05, 2022 | 28.95 | 29.12 | 28.38 | 28.53 | 445,471 | -0.04(-0.13%) |
May 04, 2022 | 28.15 | 28.59 | 27.85 | 28.57 | 711,500 | -0.65(-2.21%) |
May 03, 2022 | 29.17 | 29.33 | 28.98 | 29.21 | 440,485 | +0.72(+2.53%) |
May 02, 2022 | 28.64 | 28.80 | 28.21 | 28.49 | 420,581 | -0.06(-0.23%) |
Apr 29, 2022 | 28.70 | 28.93 | 28.52 | 28.56 | 381,458 | -0.69(-2.37%) |
Apr 28, 2022 | 29.11 | 29.35 | 28.90 | 29.25 | 269,981 | +0.26(+0.89%) |
Apr 27, 2022 | 29.17 | 29.26 | 28.82 | 28.99 | 443,811 | +0.02(+0.06%) |
Apr 26, 2022 | 29.65 | 29.67 | 28.96 | 28.97 | 524,837 | -1.06(-3.54%) |
Apr 25, 2022 | 30.02 | 30.08 | 29.71 | 30.03 | 670,106 | -0.70(-2.28%) |
Apr 22, 2022 | 31.44 | 31.44 | 30.63 | 30.73 | 481,182 | -0.78(-2.49%) |
Apr 21, 2022 | 31.93 | 31.96 | 31.49 | 31.52 | 209,874 | -0.06(-0.20%) |
Apr 20, 2022 | 31.45 | 31.77 | 31.43 | 31.58 | 308,167 | +0.51(+1.63%) |
Apr 19, 2022 | 30.97 | 31.23 | 30.94 | 31.08 | 233,844 | +0.29(+0.93%) |
Apr 18, 2022 | 30.85 | 31.04 | 30.73 | 30.79 | 169,997 | -0.27(-0.86%) |
Apr 14, 2022 | 31.19 | 31.30 | 31.02 | 31.06 | 172,463 | -0.18(-0.56%) |
Apr 13, 2022 | 31.02 | 31.26 | 30.98 | 31.23 | 182,478 | +0.36(+1.17%) |
Apr 12, 2022 | 31.12 | 31.29 | 30.80 | 30.87 | 933,105 | -0.43(-1.39%) |
Apr 11, 2022 | 31.57 | 31.71 | 31.29 | 31.31 | 290,603 | -0.46(-1.45%) |
Apr 08, 2022 | 31.35 | 31.99 | 31.34 | 31.77 | 572,654 | +0.92(+2.99%) |
Apr 07, 2022 | 30.68 | 30.95 | 30.53 | 30.85 | 318,918 | -0.02(-0.06%) |
Apr 06, 2022 | 30.61 | 30.96 | 30.53 | 30.86 | 351,769 | +0.14(+0.45%) |
Apr 05, 2022 | 30.59 | 30.84 | 30.56 | 30.73 | 910,600 | -0.25(-0.80%) |
Apr 04, 2022 | 30.92 | 31.05 | 30.88 | 30.97 | 288,545 | -0.15(-0.47%) |
Apr 01, 2022 | 31.08 | 31.24 | 30.96 | 31.12 | 264,569 | +0.03(+0.09%) |
Mar 31, 2022 | 31.16 | 31.36 | 31.06 | 31.09 | 419,432 | +0.10(+0.33%) |
Mar 30, 2022 | 30.73 | 31.08 | 30.70 | 30.99 | 1,768,652 | +0.03(+0.09%) |
Mar 29, 2022 | 31.25 | 31.26 | 30.74 | 30.97 | 1,331,293 | -0.06(-0.21%) |
Mar 28, 2022 | 30.76 | 31.06 | 30.74 | 31.03 | 911,682 | +0.38(+1.23%) |
Mar 25, 2022 | 30.10 | 30.69 | 30.10 | 30.65 | 1,015,433 | +0.61(+2.03%) |
Mar 24, 2022 | 29.67 | 30.05 | 29.61 | 30.04 | 1,188,481 | +0.02(+0.06%) |
Mar 23, 2022 | 30.31 | 30.39 | 29.95 | 30.02 | 588,007 | -0.34(-1.12%) |
Mar 22, 2022 | 30.38 | 30.54 | 30.25 | 30.37 | 369,929 | +0.18(+0.61%) |
Mar 21, 2022 | 30.42 | 30.54 | 30.14 | 30.18 | 437,692 | -0.76(-2.45%) |
Mar 18, 2022 | 30.63 | 31.01 | 30.58 | 30.94 | 634,740 | -0.51(-1.61%) |
Mar 17, 2022 | 31.25 | 31.54 | 31.18 | 31.45 | 534,957 | +0.40(+1.28%) |
Mar 16, 2022 | 30.49 | 31.05 | 30.47 | 31.05 | 485,932 | +1.18(+3.96%) |
Mar 15, 2022 | 29.79 | 29.95 | 29.57 | 29.87 | 553,990 | +0.23(+0.78%) |
Mar 14, 2022 | 30.08 | 30.15 | 29.57 | 29.64 | 509,761 | +0.72(+2.49%) |
Mar 11, 2022 | 29.59 | 29.68 | 28.92 | 28.92 | 584,289 | +0.03(+0.10%) |
Mar 10, 2022 | 28.70 | 29.12 | 28.61 | 28.89 | 569,479 | -0.46(-1.57%) |
Mar 09, 2022 | 29.31 | 29.50 | 29.01 | 29.35 | 770,889 | +1.96(+7.15%) |
Mar 08, 2022 | 27.22 | 28.10 | 27.10 | 27.39 | 876,369 | +0.66(+2.49%) |
Mar 07, 2022 | 26.82 | 27.07 | 26.54 | 26.73 | 866,383 | -0.54(-1.96%) |
Mar 04, 2022 | 27.04 | 27.28 | 26.98 | 27.26 | 1,431,825 | -1.14(-4.00%) |
Mar 03, 2022 | 28.80 | 28.87 | 28.27 | 28.40 | 425,550 | -0.64(-2.19%) |
Mar 02, 2022 | 28.55 | 29.34 | 28.53 | 29.04 | 539,956 | +0.25(+0.87%) |
Mar 01, 2022 | 29.04 | 29.30 | 28.60 | 28.79 | 655,832 | -1.04(-3.50%) |
Feb 28, 2022 | 29.69 | 29.85 | 29.46 | 29.83 | 666,559 | -0.36(-1.19%) |
Feb 25, 2022 | 29.45 | 30.29 | 29.77 | 30.19 | 477,505 | +0.84(+2.86%) |
Feb 24, 2022 | 28.62 | 29.35 | 28.56 | 29.35 | 1,592,646 | -0.58(-1.94%) |
Feb 23, 2022 | 30.31 | 30.35 | 29.88 | 29.93 | 602,832 | -1.37(-4.37%) |
Feb 22, 2022 | 32.26 | 32.28 | 31.08 | 31.30 | 951,740 | +0.47(+1.53%) |
Feb 18, 2022 | 30.83 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.95 | 31.05 | 30.74 | 30.77 | 338,331 | -0.56(-1.80%) |
Feb 16, 2022 | 31.15 | 31.36 | 30.99 | 31.34 | 369,837 | +0.80(+2.63%) |
Feb 15, 2022 | 30.31 | 30.66 | 30.31 | 30.53 | 335,583 | +0.42(+1.41%) |
Feb 14, 2022 | 30.06 | 30.21 | 29.82 | 30.11 | 314,308 | +0.24(+0.80%) |
Feb 11, 2022 | 29.82 | 30.46 | 29.77 | 29.87 | 743,831 | -1.18(-3.81%) |
Feb 10, 2022 | 31.28 | 31.50 | 31.00 | 31.05 | 374,269 | -0.66(-2.10%) |
Feb 09, 2022 | 31.74 | 31.85 | 31.67 | 31.71 | 292,064 | +0.09(+0.29%) |
Feb 08, 2022 | 31.45 | 31.78 | 31.42 | 31.62 | 379,687 | -0.51(-1.58%) |
Feb 07, 2022 | 32.13 | 32.30 | 32.03 | 32.13 | 301,013 | -0.04(-0.12%) |
Feb 04, 2022 | 32.16 | 32.30 | 31.96 | 32.17 | 438,563 | +0.17(+0.52%) |
Feb 03, 2022 | 32.35 | 31.95 | 32.00 | 276,706 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.83 | 32.04 | 31.64 | 31.92 | 320,453 | +0.02(+0.06%) |
Feb 01, 2022 | 31.83 | 31.95 | 31.62 | 31.90 | 422,738 | +0.66(+2.13%) |
Jan 31, 2022 | 31.03 | 30.91 | 31.23 | 395,256 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.96 | 31.27 | 30.81 | 31.27 | 300,860 | +0.30(+0.98%) |
Jan 27, 2022 | 31.01 | 31.38 | 30.80 | 30.97 | 449,278 | +0.11(+0.36%) |
Jan 26, 2022 | 31.24 | 31.27 | 30.60 | 30.85 | 575,398 | -0.37(-1.18%) |
Jan 25, 2022 | 31.31 | 31.43 | 30.96 | 31.22 | 693,278 | +1.46(+4.90%) |
Jan 24, 2022 | 29.53 | 29.82 | 29.15 | 29.77 | 500,526 | -0.43(-1.44%) |
Jan 21, 2022 | 30.45 | 30.52 | 30.17 | 30.20 | 426,123 | -0.67(-2.18%) |
Jan 20, 2022 | 31.15 | 31.34 | 30.84 | 30.87 | 420,699 | -0.28(-0.89%) |
Jan 19, 2022 | 31.37 | 31.46 | 31.13 | 31.15 | 508,741 | -0.83(-2.60%) |
Jan 18, 2022 | 32.20 | 32.21 | 31.81 | 31.98 | 759,107 | +0.78(+2.49%) |
Jan 14, 2022 | 31.21 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.63 | 30.70 | 30.35 | 30.47 | 320,404 | +0.15(+0.49%) |
Jan 12, 2022 | 30.26 | 30.37 | 30.21 | 30.32 | 168,754 | -0.08(-0.27%) |
Jan 11, 2022 | 30.19 | 30.48 | 30.19 | 30.40 | 298,923 | -0.08(-0.27%) |
Jan 10, 2022 | 30.25 | 30.67 | 30.04 | 30.49 | 732,839 | +0.54(+1.82%) |
Jan 07, 2022 | 29.40 | 29.97 | 29.40 | 29.94 | 835,450 | +0.50(+1.69%) |
Jan 06, 2022 | 29.45 | 29.73 | 29.24 | 29.44 | 636,944 | +0.34(+1.17%) |
Jan 05, 2022 | 29.33 | 29.66 | 29.09 | 29.10 | 827,902 | -0.89(-2.96%) |
Jan 04, 2022 | 29.62 | 30.07 | 29.62 | 29.99 | 504,727 | -0.13(-0.43%) |
Jan 03, 2022 | 29.78 | 30.13 | 29.71 | 30.12 | 604,015 | +0.15(+0.49%) |
Dec 31, 2021 | 29.80 | 30.05 | 29.71 | 29.97 | 283,847 | +0.13(+0.43%) |
Dec 30, 2021 | 30.00 | 30.08 | 29.83 | 29.84 | 139,171 | -0.18(-0.61%) |
Dec 29, 2021 | 30.03 | 30.09 | 29.91 | 30.02 | 277,460 | +0.34(+1.15%) |
Dec 28, 2021 | 29.60 | 29.82 | 29.59 | 29.68 | 281,309 | -0.12(-0.40%) |
Dec 27, 2021 | 29.80 | 29.80 | 29.54 | 29.80 | 293,442 | +0.19(+0.65%) |
Dec 23, 2021 | 29.52 | 29.63 | 29.39 | 29.61 | 384,726 | +0.49(+1.68%) |
Dec 22, 2021 | 28.80 | 29.12 | 28.64 | 29.12 | 367,324 | +0.60(+2.10%) |
Dec 21, 2021 | 28.33 | 28.65 | 28.33 | 28.52 | 428,364 | +0.58(+2.08%) |
Dec 20, 2021 | 27.99 | 27.99 | 27.68 | 27.94 | 422,524 | -0.23(-0.82%) |
Dec 17, 2021 | 28.43 | 28.44 | 28.08 | 28.17 | 543,923 | +0.06(+0.20%) |
Dec 16, 2021 | 28.02 | 28.30 | 27.98 | 28.11 | 392,343 | +0.36(+1.30%) |
Dec 15, 2021 | 27.90 | 27.91 | 27.50 | 27.75 | 601,774 | -0.54(-1.92%) |
Dec 14, 2021 | 28.43 | 28.55 | 28.28 | 28.30 | 456,436 | -0.02(-0.06%) |
Dec 13, 2021 | 28.07 | 28.49 | 28.07 | 28.32 | 407,210 | +0.17(+0.59%) |
Dec 10, 2021 | 28.21 | 28.36 | 28.00 | 28.15 | 477,121 | -0.21(-0.75%) |
Dec 09, 2021 | 28.67 | 28.73 | 28.33 | 28.36 | 771,421 | -0.74(-2.54%) |
Dec 08, 2021 | 28.88 | 29.19 | 28.88 | 29.10 | 206,233 | +0.06(+0.22%) |
Dec 07, 2021 | 28.98 | 29.22 | 28.91 | 29.04 | 354,716 | -0.06(-0.22%) |
Dec 06, 2021 | 28.66 | 29.28 | 28.60 | 29.10 | 530,432 | +1.02(+3.62%) |
Dec 03, 2021 | 28.24 | 28.27 | 27.97 | 28.09 | 298,273 | +0.04(+0.13%) |
Dec 02, 2021 | 28.09 | 28.20 | 27.96 | 28.05 | 334,816 | +0.29(+1.03%) |
Dec 01, 2021 | 27.98 | 28.15 | 27.73 | 27.76 | 827,661 | +0.23(+0.84%) |
Nov 30, 2021 | 27.79 | 27.99 | 27.77 | 27.53 | 590,979 | -0.37(-1.32%) |
Nov 29, 2021 | 27.89 | 27.94 | 27.63 | 27.90 | 584,127 | +0.13(+0.47%) |
Nov 26, 2021 | 28.16 | 28.19 | 27.73 | 27.77 | 359,260 | -0.94(-3.28%) |
Nov 24, 2021 | 28.55 | 28.85 | 28.51 | 28.71 | 756,410 | -0.29(-0.99%) |
Nov 23, 2021 | 28.77 | 29.11 | 28.77 | 29.00 | 361,585 | +0.25(+0.87%) |
Nov 22, 2021 | 28.57 | 29.02 | 28.44 | 28.75 | 317,610 | -0.15(-0.51%) |
Nov 19, 2021 | 29.17 | 29.24 | 28.87 | 28.90 | 299,043 | -0.70(-2.37%) |
Nov 18, 2021 | 29.51 | 29.65 | 29.52 | 29.60 | 265,381 | -0.05(-0.16%) |
Nov 17, 2021 | 29.57 | 29.83 | 29.57 | 29.65 | 232,056 | -0.58(-1.92%) |
Nov 16, 2021 | 30.58 | 30.68 | 30.22 | 30.23 | 228,834 | -0.20(-0.67%) |
Nov 15, 2021 | 30.51 | 30.66 | 30.40 | 30.43 | 190,001 | -0.16(-0.51%) |
Nov 12, 2021 | 30.64 | 30.75 | 30.46 | 30.59 | 297,140 | -0.10(-0.33%) |
Nov 11, 2021 | 30.56 | 30.76 | 30.51 | 30.69 | 307,726 | -0.50(-1.60%) |
Nov 10, 2021 | 31.31 | 31.18 | 31.19 | 212,002 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.33 | 31.34 | 31.08 | 31.15 | 702,766 | -1.13(-3.49%) |
Nov 08, 2021 | 32.42 | 32.66 | 32.25 | 32.28 | 433,844 | -0.49(-1.49%) |
Nov 05, 2021 | 32.54 | 32.97 | 32.48 | 32.77 | 359,253 | +1.18(+3.74%) |
Nov 04, 2021 | 31.57 | 31.69 | 31.45 | 31.58 | 287,861 | +0.38(+1.21%) |
Nov 03, 2021 | 30.94 | 31.21 | 30.76 | 31.21 | 769,893 | -0.28(-0.88%) |
Nov 02, 2021 | 32.53 | 32.57 | 31.42 | 31.48 | 922,751 | +0.06(+0.18%) |
Nov 01, 2021 | 31.11 | 31.51 | 31.15 | 31.43 | 434,018 | +0.75(+2.44%) |
Oct 29, 2021 | 31.02 | 31.08 | 30.58 | 30.68 | 445,091 | -1.38(-4.29%) |
Oct 28, 2021 | 32.13 | 32.20 | 31.90 | 32.06 | 244,439 | +0.25(+0.78%) |
Oct 27, 2021 | 32.17 | 32.23 | 31.78 | 31.81 | 516,133 | +0.18(+0.58%) |
Oct 26, 2021 | 31.70 | 31.62 | 346,956 | -1.46(-4.41%) | ||
Oct 25, 2021 | 33.00 | 33.19 | 32.86 | 33.08 | 186,501 | +0.19(+0.59%) |
Oct 22, 2021 | 32.87 | 33.05 | 32.84 | 32.89 | 254,783 | -0.40(-1.19%) |
Oct 21, 2021 | 33.10 | 33.31 | 33.06 | 33.28 | 190,219 | +0.36(+1.09%) |
Oct 20, 2021 | 32.84 | 33.08 | 32.80 | 32.92 | 281,913 | +0.06(+0.17%) |
Oct 19, 2021 | 32.48 | 32.87 | 32.46 | 32.87 | 301,509 | +0.45(+1.40%) |
Oct 18, 2021 | 32.37 | 32.52 | 32.06 | 32.42 | 239,300 | -0.32(-0.99%) |
Oct 15, 2021 | 32.57 | 32.78 | 32.46 | 32.74 | 324,007 | -0.04(-0.11%) |
Oct 14, 2021 | 32.78 | 32.90 | 32.70 | 32.78 | 168,692 | +0.30(+0.91%) |
Oct 13, 2021 | 32.41 | 32.54 | 32.32 | 32.48 | 502,352 | +0.34(+1.06%) |
Oct 12, 2021 | 32.19 | 32.31 | 32.10 | 32.14 | 436,296 | -0.18(-0.54%) |
Oct 11, 2021 | 32.67 | 32.68 | 32.31 | 32.31 | 520,406 | +0.10(+0.32%) |
Oct 08, 2021 | 32.25 | 32.41 | 32.13 | 32.21 | 274,939 | +0.07(+0.23%) |
Oct 07, 2021 | 31.99 | 32.31 | 31.99 | 32.14 | 564,925 | +0.23(+0.72%) |
Oct 06, 2021 | 31.85 | 31.93 | 31.65 | 31.91 | 530,590 | -0.29(-0.89%) |
Oct 05, 2021 | 32.18 | 32.33 | 32.12 | 32.19 | 566,470 | -0.36(-1.11%) |
Oct 04, 2021 | 32.62 | 32.90 | 32.43 | 32.55 | 472,159 | +0.02(+0.06%) |
Oct 01, 2021 | 32.42 | 32.59 | 32.29 | 32.54 | 894,895 | +0.25(+0.77%) |
Sep 30, 2021 | 32.51 | 32.61 | 32.30 | 32.29 | 332,182 | -0.24(-0.74%) |
Sep 29, 2021 | 32.62 | 32.68 | 32.43 | 32.53 | 405,146 | -0.22(-0.68%) |
Sep 28, 2021 | 32.88 | 32.89 | 32.59 | 32.75 | 187,352 | -0.29(-0.87%) |
Sep 27, 2021 | 33.09 | 33.17 | 32.98 | 33.03 | 194,012 | -0.13(-0.39%) |
Sep 24, 2021 | 33.24 | 33.27 | 33.00 | 33.16 | 234,812 | +0.00(+0.00%) |
Sep 23, 2021 | 33.27 | 33.33 | 33.12 | 33.16 | 251,496 | -0.31(-0.94%) |
Sep 22, 2021 | 33.98 | 34.01 | 33.44 | 33.48 | 727,011 | +0.44(+1.34%) |
Sep 21, 2021 | 33.15 | 33.53 | 33.00 | 33.03 | 382,052 | +0.44(+1.36%) |
Sep 20, 2021 | 32.48 | 32.90 | 32.42 | 32.59 | 333,293 | -0.23(-0.70%) |
Sep 17, 2021 | 32.79 | 32.90 | 32.56 | 32.82 | 301,801 | +0.18(+0.57%) |
Sep 16, 2021 | 32.58 | 32.69 | 32.42 | 32.64 | 193,574 | -0.31(-0.95%) |
Sep 15, 2021 | 32.78 | 32.99 | 32.57 | 32.95 | 477,725 | -0.70(-2.09%) |
Sep 14, 2021 | 34.08 | 34.11 | 33.63 | 33.65 | 124,673 | -0.11(-0.33%) |
Sep 13, 2021 | 33.76 | 33.86 | 33.67 | 33.76 | 209,762 | +0.08(+0.25%) |
Sep 10, 2021 | 34.00 | 34.13 | 33.60 | 33.68 | 631,413 | -1.56(-4.43%) |
Sep 09, 2021 | 35.62 | 35.70 | 35.18 | 35.24 | 276,745 | -0.36(-1.01%) |
Sep 08, 2021 | 35.46 | 35.77 | 35.45 | 35.60 | 238,492 | -0.32(-0.90%) |
Sep 07, 2021 | 35.83 | 36.06 | 35.80 | 35.92 | 253,146 | +0.21(+0.59%) |
Sep 03, 2021 | 35.59 | 35.92 | 35.42 | 35.71 | 399,172 | -0.33(-0.92%) |
Sep 02, 2021 | 35.66 | 36.12 | 35.57 | 36.04 | 448,877 | +0.14(+0.39%) |
Sep 01, 2021 | 35.83 | 36.05 | 35.75 | 35.91 | 202,019 | +0.29(+0.80%) |
Aug 31, 2021 | 35.55 | 35.69 | 35.39 | 35.62 | 451,214 | -0.18(-0.49%) |
Aug 30, 2021 | 35.59 | 35.86 | 35.56 | 35.79 | 317,057 | -0.15(-0.41%) |
Aug 27, 2021 | 36.02 | 36.18 | 35.91 | 35.94 | 265,445 | -0.58(-1.59%) |
Aug 26, 2021 | 36.60 | 36.66 | 36.42 | 36.52 | 266,183 | +0.07(+0.20%) |
Aug 25, 2021 | 36.75 | 36.76 | 36.31 | 36.45 | 886,835 | -0.64(-1.72%) |
Aug 24, 2021 | 37.05 | 37.25 | 36.97 | 37.09 | 257,078 | -0.14(-0.37%) |
Aug 23, 2021 | 37.14 | 37.35 | 37.02 | 37.23 | 236,961 | +0.30(+0.80%) |
Aug 20, 2021 | 36.67 | 36.98 | 36.65 | 36.93 | 343,606 | -0.06(-0.15%) |
Aug 19, 2021 | 36.96 | 37.10 | 36.77 | 36.99 | 753,811 | -0.41(-1.09%) |
Aug 18, 2021 | 37.69 | 37.71 | 37.39 | 37.39 | 111,373 | -0.28(-0.74%) |
Aug 17, 2021 | 37.45 | 37.67 | 37.37 | 37.67 | 145,586 | +0.09(+0.25%) |
Aug 16, 2021 | 37.48 | 37.63 | 37.42 | 37.58 | 224,093 | +0.09(+0.25%) |
Aug 13, 2021 | 37.32 | 37.51 | 37.23 | 37.48 | 453,137 | +0.52(+1.40%) |
Aug 12, 2021 | 36.97 | 37.01 | 36.88 | 36.97 | 1,363,663 | -0.05(-0.12%) |
Aug 11, 2021 | 36.97 | 37.17 | 36.92 | 37.01 | 804,318 | +0.19(+0.53%) |
Aug 10, 2021 | 36.88 | 37.05 | 36.69 | 36.82 | 1,214,263 | +0.47(+1.30%) |
Aug 09, 2021 | 36.38 | 36.50 | 36.30 | 36.35 | 376,112 | -0.06(-0.15%) |
Aug 06, 2021 | 36.40 | 36.51 | 36.31 | 36.40 | 274,704 | -0.50(-1.35%) |
Aug 05, 2021 | 36.98 | 37.01 | 36.74 | 36.90 | 402,631 | +0.04(+0.10%) |
Aug 04, 2021 | 36.85 | 37.10 | 36.79 | 36.87 | 260,038 | -0.05(-0.13%) |
Aug 03, 2021 | 36.56 | 37.01 | 36.48 | 36.91 | 332,937 | +1.50(+4.22%) |
Aug 02, 2021 | 35.21 | 35.61 | 35.16 | 35.42 | 641,594 | -0.89(-2.44%) |
Jul 30, 2021 | 36.79 | 36.90 | 36.27 | 36.30 | 865,617 | -1.80(-4.72%) |
Jul 29, 2021 | 38.13 | 38.20 | 37.95 | 38.10 | 323,808 | +0.29(+0.76%) |
Jul 28, 2021 | 37.55 | 37.83 | 37.49 | 37.82 | 214,309 | +0.53(+1.41%) |
Jul 27, 2021 | 37.21 | 37.45 | 37.17 | 37.29 | 608,852 | -0.08(-0.22%) |
Jul 26, 2021 | 37.52 | 37.60 | 37.35 | 37.37 | 482,383 | -0.27(-0.71%) |
Jul 23, 2021 | 37.59 | 37.82 | 37.53 | 37.64 | 318,144 | +0.10(+0.27%) |
Jul 22, 2021 | 37.65 | 37.77 | 37.49 | 37.54 | 242,657 | +0.34(+0.92%) |
Jul 21, 2021 | 36.91 | 37.30 | 36.87 | 37.20 | 383,425 | +0.40(+1.08%) |
Jul 20, 2021 | 36.56 | 36.96 | 36.53 | 36.80 | 207,514 | -0.47(-1.26%) |
Jul 19, 2021 | 37.35 | 37.55 | 37.13 | 37.27 | 261,757 | -0.63(-1.66%) |
Jul 16, 2021 | 37.95 | 38.01 | 37.80 | 37.90 | 55,298 | +0.04(+0.10%) |
Jul 15, 2021 | 37.98 | 38.02 | 37.74 | 37.86 | 106,694 | -0.81(-2.10%) |
Jul 14, 2021 | 38.48 | 38.90 | 38.44 | 38.67 | 325,121 | +0.54(+1.40%) |
Jul 13, 2021 | 38.29 | 38.42 | 38.13 | 38.14 | 95,349 | -0.15(-0.39%) |
Jul 12, 2021 | 38.11 | 38.31 | 38.09 | 38.29 | 160,481 | +0.61(+1.62%) |
Jul 09, 2021 | 37.52 | 37.73 | 37.48 | 37.68 | 81,269 | +0.27(+0.72%) |
Jul 08, 2021 | 37.37 | 37.44 | 37.32 | 37.41 | 154,795 | -0.14(-0.37%) |
Jul 07, 2021 | 37.33 | 37.59 | 37.30 | 37.55 | 136,859 | +0.52(+1.40%) |
Jul 06, 2021 | 37.11 | 37.12 | 36.85 | 37.03 | 128,059 | -0.75(-1.98%) |
Jul 02, 2021 | 37.83 | 37.92 | 37.69 | 37.78 | 149,065 | -0.76(-1.96%) |
Jul 01, 2021 | 38.51 | 38.70 | 38.48 | 38.54 | 162,747 | +0.16(+0.41%) |
Jun 30, 2021 | 38.50 | 38.58 | 38.21 | 38.38 | 167,341 | +0.22(+0.58%) |
Jun 29, 2021 | 38.32 | 38.41 | 38.13 | 38.16 | 88,780 | -0.46(-1.20%) |
Jun 28, 2021 | 38.60 | 38.75 | 38.53 | 38.62 | 267,760 | +0.04(+0.10%) |
Jun 25, 2021 | 38.62 | 38.67 | 38.54 | 38.58 | 99,762 | +0.28(+0.72%) |
Jun 24, 2021 | 38.35 | 38.54 | 38.18 | 38.31 | 156,806 | +0.58(+1.54%) |
Jun 23, 2021 | 38.15 | 38.18 | 37.72 | 37.72 | 609,836 | -0.51(-1.33%) |
Jun 22, 2021 | 38.22 | 38.42 | 38.12 | 38.23 | 460,955 | -0.06(-0.17%) |
Jun 21, 2021 | 38.13 | 38.32 | 38.07 | 38.30 | 312,347 | -0.04(-0.10%) |
Jun 18, 2021 | 38.30 | 38.60 | 38.19 | 38.33 | 506,688 | -0.38(-0.98%) |
Jun 17, 2021 | 38.43 | 38.76 | 38.41 | 38.71 | 718,559 | -0.04(-0.10%) |
Jun 16, 2021 | 39.15 | 39.19 | 38.58 | 38.75 | 1,164,352 | -0.15(-0.38%) |
Jun 15, 2021 | 38.60 | 38.91 | 38.58 | 38.90 | 561,797 | +0.19(+0.50%) |
Jun 14, 2021 | 38.65 | 38.77 | 38.49 | 38.70 | 136,886 | +0.30(+0.77%) |
Jun 11, 2021 | 38.43 | 38.43 | 38.23 | 38.41 | 97,342 | +0.01(+0.02%) |
Jun 10, 2021 | 38.34 | 38.56 | 38.31 | 38.40 | 86,915 | +0.00(+0.00%) |
Jun 09, 2021 | 38.32 | 38.47 | 38.23 | 38.40 | 138,226 | +0.45(+1.19%) |
Jun 08, 2021 | 38.25 | 38.27 | 37.90 | 37.95 | 180,963 | -0.03(-0.07%) |
Jun 07, 2021 | 38.04 | 38.16 | 37.96 | 37.97 | 135,497 | +0.07(+0.19%) |
Jun 04, 2021 | 37.86 | 37.98 | 37.79 | 37.90 | 142,276 | +0.31(+0.84%) |
Jun 03, 2021 | 37.27 | 37.64 | 37.21 | 37.59 | 158,236 | +0.60(+1.62%) |
Jun 02, 2021 | 36.85 | 37.09 | 36.85 | 36.99 | 248,205 | +0.14(+0.38%) |