Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.55 | 20.13 | 19.13 | 19.96 | 1,285,981 | +0.31(+1.57%) |
May 27, 2022 | 18.89 | 19.66 | 18.89 | 19.65 | 466,371 | +0.75(+3.96%) |
May 26, 2022 | 18.84 | 19.49 | 18.84 | 18.90 | 575,351 | +0.50(+2.69%) |
May 25, 2022 | 18.09 | 18.97 | 18.09 | 18.40 | 898,815 | +0.09(+0.51%) |
May 24, 2022 | 17.90 | 18.35 | 17.66 | 18.31 | 796,144 | +0.07(+0.36%) |
May 23, 2022 | 18.60 | 18.87 | 18.02 | 18.24 | 964,176 | -0.17(-0.91%) |
May 20, 2022 | 18.30 | 18.44 | 17.87 | 18.41 | 1,047,228 | +0.51(+2.87%) |
May 19, 2022 | 18.20 | 18.43 | 17.67 | 17.90 | 1,141,299 | -0.52(-2.84%) |
May 18, 2022 | 18.38 | 18.84 | 17.97 | 18.42 | 1,147,428 | -0.51(-2.72%) |
May 17, 2022 | 18.60 | 19.16 | 18.31 | 18.94 | 670,886 | +0.64(+3.47%) |
May 16, 2022 | 18.07 | 18.58 | 17.94 | 18.30 | 973,328 | +0.15(+0.82%) |
May 13, 2022 | 17.79 | 18.70 | 17.68 | 18.15 | 1,067,337 | +0.52(+2.97%) |
May 12, 2022 | 15.90 | 17.74 | 15.90 | 17.63 | 1,427,820 | +1.67(+10.49%) |
May 11, 2022 | 17.07 | 17.23 | 15.57 | 15.95 | 1,615,986 | -1.23(-7.18%) |
May 10, 2022 | 17.66 | 17.66 | 16.74 | 17.19 | 1,087,781 | -0.22(-1.24%) |
May 09, 2022 | 17.22 | 17.77 | 16.93 | 17.40 | 746,776 | -0.07(-0.43%) |
May 06, 2022 | 17.71 | 17.86 | 17.20 | 17.48 | 805,331 | -0.44(-2.45%) |
May 05, 2022 | 18.75 | 18.87 | 17.59 | 17.92 | 651,502 | -1.16(-6.08%) |
May 04, 2022 | 18.86 | 19.18 | 18.14 | 19.08 | 610,996 | +0.15(+0.79%) |
May 03, 2022 | 19.07 | 19.37 | 18.47 | 18.93 | 574,919 | -0.11(-0.59%) |
May 02, 2022 | 18.39 | 19.19 | 18.36 | 19.04 | 1,316,631 | +0.51(+2.72%) |
Apr 29, 2022 | 19.45 | 19.66 | 18.43 | 18.53 | 742,865 | -1.07(-5.44%) |
Apr 28, 2022 | 19.52 | 19.90 | 19.13 | 19.60 | 1,118,795 | +0.42(+2.19%) |
Apr 27, 2022 | 19.38 | 19.63 | 19.03 | 19.18 | 677,314 | -0.07(-0.34%) |
Apr 26, 2022 | 20.12 | 20.16 | 19.18 | 19.24 | 696,524 | -1.20(-5.86%) |
Apr 25, 2022 | 20.11 | 20.52 | 19.75 | 20.44 | 608,238 | +0.07(+0.32%) |
Apr 22, 2022 | 20.92 | 21.13 | 20.26 | 20.38 | 700,327 | -0.94(-4.39%) |
Apr 21, 2022 | 21.72 | 21.94 | 21.06 | 21.31 | 616,950 | -0.09(-0.44%) |
Apr 20, 2022 | 21.80 | 22.13 | 21.36 | 21.41 | 602,830 | -0.18(-0.82%) |
Apr 19, 2022 | 20.79 | 21.84 | 20.79 | 21.58 | 489,096 | +0.88(+4.25%) |
Apr 18, 2022 | 20.62 | 20.93 | 20.28 | 20.70 | 511,961 | +0.02(+0.09%) |
Apr 14, 2022 | 20.57 | 20.98 | 20.31 | 20.68 | 456,401 | +0.24(+1.19%) |
Apr 13, 2022 | 19.84 | 20.58 | 19.73 | 20.44 | 688,186 | +0.51(+2.58%) |
Apr 12, 2022 | 19.96 | 20.68 | 19.87 | 19.93 | 475,028 | +0.06(+0.28%) |
Apr 11, 2022 | 19.54 | 20.29 | 19.33 | 19.87 | 746,943 | +0.16(+0.81%) |
Apr 08, 2022 | 20.26 | 20.39 | 19.67 | 19.71 | 798,555 | -0.48(-2.36%) |
Apr 07, 2022 | 20.24 | 20.40 | 19.67 | 20.19 | 626,684 | -0.07(-0.32%) |
Apr 06, 2022 | 20.59 | 20.59 | 19.93 | 20.25 | 567,203 | -0.55(-2.65%) |
Apr 05, 2022 | 21.58 | 21.66 | 20.76 | 20.81 | 377,113 | -0.65(-3.05%) |
Apr 04, 2022 | 20.68 | 21.53 | 20.57 | 21.46 | 417,771 | +0.74(+3.56%) |
Apr 01, 2022 | 21.03 | 21.36 | 20.45 | 20.72 | 679,402 | -0.37(-1.77%) |
Mar 31, 2022 | 21.20 | 21.32 | 21.03 | 21.10 | 532,465 | -0.28(-1.31%) |
Mar 30, 2022 | 22.23 | 22.24 | 21.32 | 21.38 | 356,466 | -0.81(-3.65%) |
Mar 29, 2022 | 21.76 | 22.44 | 21.60 | 22.19 | 431,593 | +0.85(+3.97%) |
Mar 28, 2022 | 21.35 | 21.69 | 20.87 | 21.34 | 435,284 | -0.21(-0.99%) |
Mar 25, 2022 | 21.79 | 21.91 | 21.37 | 21.55 | 280,804 | -0.06(-0.26%) |
Mar 24, 2022 | 21.50 | 21.62 | 21.12 | 21.61 | 401,703 | +0.24(+1.13%) |
Mar 23, 2022 | 21.63 | 22.26 | 21.28 | 21.37 | 483,249 | -0.40(-1.84%) |
Mar 22, 2022 | 22.46 | 22.95 | 21.44 | 21.77 | 1,054,067 | -0.31(-1.39%) |
Mar 21, 2022 | 23.00 | 23.15 | 21.79 | 22.08 | 585,920 | -1.12(-4.82%) |
Mar 18, 2022 | 22.20 | 23.23 | 22.10 | 23.19 | 1,842,517 | +1.07(+4.84%) |
Mar 17, 2022 | 21.40 | 22.12 | 21.39 | 22.12 | 492,651 | +0.43(+1.97%) |
Mar 16, 2022 | 21.38 | 21.89 | 21.17 | 21.69 | 672,496 | +0.73(+3.46%) |
Mar 15, 2022 | 21.01 | 21.54 | 20.82 | 20.97 | 571,965 | +0.09(+0.45%) |
Mar 14, 2022 | 21.00 | 21.58 | 20.69 | 20.87 | 571,202 | +0.03(+0.13%) |
Mar 11, 2022 | 20.94 | 21.08 | 20.56 | 20.85 | 638,311 | +0.08(+0.40%) |
Mar 10, 2022 | 20.51 | 20.82 | 20.20 | 20.76 | 611,461 | +0.23(+1.13%) |
Mar 09, 2022 | 20.57 | 21.87 | 20.46 | 20.53 | 684,775 | +0.05(+0.23%) |
Mar 08, 2022 | 19.80 | 21.23 | 19.77 | 20.48 | 924,486 | +0.80(+4.07%) |
Mar 07, 2022 | 20.68 | 20.72 | 19.25 | 19.68 | 1,071,597 | -1.01(-4.86%) |
Mar 04, 2022 | 20.90 | 20.92 | 20.27 | 20.69 | 517,921 | -0.51(-2.42%) |
Mar 03, 2022 | 21.85 | 21.93 | 21.03 | 21.20 | 698,670 | -0.56(-2.57%) |
Mar 02, 2022 | 20.29 | 21.94 | 20.29 | 21.76 | 695,333 | +1.62(+8.04%) |
Mar 01, 2022 | 21.27 | 21.47 | 19.97 | 20.14 | 1,044,433 | -1.30(-6.08%) |
Feb 28, 2022 | 21.55 | 21.83 | 21.11 | 21.44 | 993,266 | -0.37(-1.71%) |
Feb 25, 2022 | 21.93 | 22.26 | 21.69 | 21.81 | 656,650 | -0.23(-1.06%) |
Feb 24, 2022 | 21.64 | 22.35 | 21.47 | 22.05 | 769,513 | -0.57(-2.51%) |
Feb 23, 2022 | 24.31 | 24.60 | 22.36 | 22.62 | 770,512 | -0.84(-3.57%) |
Feb 22, 2022 | 23.58 | 24.27 | 23.32 | 23.45 | 478,064 | -0.60(-2.48%) |
Feb 18, 2022 | 24.05 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 24.94 | 25.12 | 23.97 | 23.97 | 365,418 | -1.25(-4.95%) |
Feb 16, 2022 | 24.81 | 25.27 | 24.71 | 25.22 | 273,113 | +0.09(+0.37%) |
Feb 15, 2022 | 24.54 | 25.26 | 24.54 | 25.13 | 330,065 | +1.01(+4.21%) |
Feb 14, 2022 | 24.19 | 24.54 | 23.96 | 24.11 | 345,230 | -0.17(-0.69%) |
Feb 11, 2022 | 24.72 | 24.88 | 23.98 | 24.28 | 347,269 | -0.39(-1.58%) |
Feb 10, 2022 | 24.64 | 25.54 | 24.56 | 24.67 | 411,536 | -0.48(-1.92%) |
Feb 09, 2022 | 24.67 | 25.39 | 24.62 | 25.16 | 474,172 | +0.68(+2.78%) |
Feb 08, 2022 | 23.42 | 24.51 | 23.37 | 24.48 | 371,669 | +1.01(+4.33%) |
Feb 07, 2022 | 23.58 | 24.00 | 23.27 | 23.46 | 353,945 | -0.16(-0.67%) |
Feb 04, 2022 | 23.80 | 23.95 | 23.29 | 23.62 | 373,332 | -0.13(-0.55%) |
Feb 03, 2022 | 24.54 | 23.73 | 23.75 | 355,618 | -0.95(-3.84%) | |
Feb 02, 2022 | 25.00 | 25.16 | 24.27 | 24.70 | 384,966 | -0.29(-1.16%) |
Feb 01, 2022 | 24.75 | 25.09 | 24.33 | 24.99 | 368,341 | +0.33(+1.32%) |
Jan 31, 2022 | 24.08 | 24.68 | 24.66 | 454,804 | +0.37(+1.53%) | |
Jan 28, 2022 | 24.16 | 24.39 | 23.49 | 24.29 | 478,253 | +0.09(+0.38%) |
Jan 27, 2022 | 24.51 | 25.32 | 24.15 | 24.20 | 526,496 | -0.01(-0.04%) |
Jan 26, 2022 | 25.06 | 25.27 | 23.84 | 24.21 | 1,114,662 | -0.52(-2.11%) |
Jan 25, 2022 | 24.45 | 25.20 | 24.01 | 24.73 | 654,992 | -0.13(-0.52%) |
Jan 24, 2022 | 23.16 | 24.96 | 23.01 | 24.86 | 1,030,895 | +1.28(+5.41%) |
Jan 21, 2022 | 23.37 | 24.49 | 23.18 | 23.58 | 789,031 | +0.15(+0.64%) |
Jan 20, 2022 | 24.35 | 24.51 | 23.40 | 23.43 | 701,645 | -0.83(-3.42%) |
Jan 19, 2022 | 24.11 | 24.97 | 24.11 | 24.26 | 660,433 | +0.10(+0.42%) |
Jan 18, 2022 | 24.18 | 24.64 | 23.91 | 24.16 | 548,327 | -0.34(-1.41%) |
Jan 14, 2022 | 24.51 | 0 | +0.26(+1.08%) | |||
Jan 13, 2022 | 24.74 | 24.96 | 24.15 | 24.24 | 361,140 | -0.24(-0.99%) |
Jan 12, 2022 | 24.91 | 25.02 | 24.24 | 24.49 | 479,311 | -0.43(-1.72%) |
Jan 11, 2022 | 25.04 | 25.04 | 24.38 | 24.91 | 540,081 | -0.01(-0.04%) |
Jan 10, 2022 | 24.91 | 25.05 | 24.21 | 24.92 | 686,974 | -0.37(-1.47%) |
Jan 07, 2022 | 25.80 | 25.96 | 25.15 | 25.30 | 523,966 | -0.77(-2.96%) |
Jan 06, 2022 | 25.98 | 26.50 | 25.43 | 26.07 | 572,703 | +0.22(+0.86%) |
Jan 05, 2022 | 26.29 | 26.66 | 25.83 | 25.85 | 832,861 | -0.55(-2.08%) |
Jan 04, 2022 | 26.50 | 27.28 | 26.39 | 26.40 | 891,034 | -0.82(-3.01%) |
Jan 03, 2022 | 26.88 | 27.70 | 26.84 | 27.21 | 879,267 | +0.39(+1.46%) |
Dec 31, 2021 | 27.12 | 27.18 | 26.76 | 26.82 | 372,889 | -0.46(-1.67%) |
Dec 30, 2021 | 27.23 | 27.60 | 27.12 | 27.28 | 423,977 | -0.01(-0.03%) |
Dec 29, 2021 | 26.96 | 27.43 | 26.67 | 27.29 | 405,180 | +0.55(+2.05%) |
Dec 28, 2021 | 26.89 | 27.28 | 26.63 | 26.74 | 659,228 | -0.23(-0.86%) |
Dec 27, 2021 | 26.75 | 27.17 | 26.49 | 26.97 | 332,454 | +0.24(+0.90%) |
Dec 23, 2021 | 26.63 | 27.19 | 26.28 | 26.73 | 393,664 | +0.19(+0.73%) |
Dec 22, 2021 | 26.60 | 26.82 | 26.33 | 26.54 | 456,642 | +0.06(+0.21%) |
Dec 21, 2021 | 25.98 | 26.65 | 25.95 | 26.48 | 703,326 | +0.87(+3.41%) |
Dec 20, 2021 | 25.65 | 25.69 | 24.51 | 25.61 | 1,031,352 | -0.40(-1.53%) |
Dec 17, 2021 | 26.08 | 26.98 | 25.88 | 26.01 | 1,580,500 | -0.21(-0.81%) |
Dec 16, 2021 | 27.89 | 27.99 | 26.18 | 26.22 | 662,053 | -1.48(-5.36%) |
Dec 15, 2021 | 28.12 | 28.28 | 27.15 | 27.71 | 1,192,250 | -0.25(-0.90%) |
Dec 14, 2021 | 28.41 | 28.75 | 27.89 | 27.96 | 663,031 | -0.69(-2.40%) |
Dec 13, 2021 | 29.36 | 29.36 | 28.21 | 28.64 | 481,013 | -0.87(-2.96%) |
Dec 10, 2021 | 29.90 | 29.90 | 29.17 | 29.52 | 303,105 | +0.08(+0.28%) |
Dec 09, 2021 | 29.75 | 30.41 | 29.41 | 29.43 | 376,638 | -0.73(-2.43%) |
Dec 08, 2021 | 30.58 | 30.82 | 30.13 | 30.17 | 304,928 | -0.37(-1.22%) |
Dec 07, 2021 | 30.16 | 31.00 | 30.02 | 30.54 | 395,553 | +0.73(+2.46%) |
Dec 06, 2021 | 29.83 | 30.45 | 29.37 | 29.80 | 392,607 | +0.40(+1.36%) |
Dec 03, 2021 | 29.91 | 29.96 | 29.19 | 29.40 | 393,018 | -0.38(-1.28%) |
Dec 02, 2021 | 28.93 | 30.00 | 28.59 | 29.79 | 460,460 | +1.07(+3.72%) |
Dec 01, 2021 | 29.87 | 30.37 | 28.63 | 28.72 | 562,785 | -0.17(-0.58%) |
Nov 30, 2021 | 28.56 | 29.14 | 27.93 | 28.89 | 682,095 | -0.01(-0.03%) |
Nov 29, 2021 | 29.97 | 30.00 | 28.87 | 28.89 | 489,408 | -0.58(-1.95%) |
Nov 26, 2021 | 29.77 | 30.76 | 28.56 | 29.47 | 447,380 | -1.61(-5.19%) |
Nov 24, 2021 | 30.89 | 31.19 | 30.57 | 31.08 | 459,487 | -0.39(-1.24%) |
Nov 23, 2021 | 31.57 | 31.82 | 31.10 | 31.47 | 666,675 | -0.19(-0.59%) |
Nov 22, 2021 | 31.34 | 31.86 | 30.97 | 31.66 | 459,945 | +0.71(+2.31%) |
Nov 19, 2021 | 30.56 | 30.97 | 30.01 | 30.95 | 503,477 | -0.16(-0.51%) |
Nov 18, 2021 | 31.83 | 31.14 | 30.95 | 31.10 | 380,516 | -0.51(-1.61%) |
Nov 17, 2021 | 31.72 | 31.90 | 31.46 | 31.61 | 384,108 | -0.38(-1.19%) |
Nov 16, 2021 | 31.46 | 32.44 | 30.97 | 31.99 | 500,448 | +0.50(+1.59%) |
Nov 15, 2021 | 31.90 | 31.91 | 31.31 | 31.49 | 584,082 | -0.12(-0.38%) |
Nov 12, 2021 | 31.38 | 32.02 | 31.15 | 31.61 | 479,209 | +0.22(+0.71%) |
Nov 11, 2021 | 30.79 | 31.63 | 30.50 | 31.39 | 676,531 | +0.41(+1.32%) |
Nov 10, 2021 | 33.31 | 30.88 | 30.98 | 948,793 | -3.80(-10.94%) | |
Nov 09, 2021 | 34.87 | 35.31 | 34.55 | 34.79 | 625,905 | -0.24(-0.69%) |
Nov 08, 2021 | 35.16 | 35.16 | 34.37 | 35.03 | 426,412 | +0.16(+0.45%) |
Nov 05, 2021 | 34.65 | 35.32 | 34.43 | 34.87 | 433,226 | +0.81(+2.37%) |
Nov 04, 2021 | 33.79 | 34.75 | 33.67 | 34.06 | 797,739 | +0.45(+1.32%) |
Nov 03, 2021 | 32.36 | 33.92 | 32.20 | 33.62 | 669,544 | +1.43(+4.44%) |
Nov 02, 2021 | 31.68 | 32.23 | 31.36 | 32.19 | 608,288 | +0.61(+1.94%) |
Nov 01, 2021 | 30.77 | 31.75 | 30.63 | 31.58 | 482,127 | +0.80(+2.59%) |
Oct 29, 2021 | 30.57 | 30.95 | 30.29 | 30.78 | 355,254 | +0.36(+1.19%) |
Oct 28, 2021 | 30.10 | 30.68 | 30.10 | 30.42 | 249,094 | +0.39(+1.30%) |
Oct 27, 2021 | 30.45 | 30.68 | 30.00 | 30.03 | 401,228 | -0.59(-1.94%) |
Oct 26, 2021 | 30.94 | 30.62 | 416,787 | +0.04(+0.12%) | ||
Oct 25, 2021 | 30.06 | 30.75 | 30.06 | 30.58 | 398,361 | +0.52(+1.73%) |
Oct 22, 2021 | 30.35 | 30.62 | 30.02 | 30.06 | 459,341 | -0.38(-1.25%) |
Oct 21, 2021 | 29.30 | 30.49 | 29.21 | 30.44 | 611,372 | +1.41(+4.86%) |
Oct 20, 2021 | 28.97 | 29.43 | 28.81 | 29.03 | 343,506 | +0.01(+0.03%) |
Oct 19, 2021 | 29.22 | 29.37 | 28.72 | 29.02 | 350,024 | -0.12(-0.41%) |
Oct 18, 2021 | 28.56 | 29.25 | 28.25 | 29.14 | 373,776 | +0.47(+1.65%) |
Oct 15, 2021 | 29.73 | 29.73 | 28.66 | 28.67 | 313,978 | -0.51(-1.75%) |
Oct 14, 2021 | 28.90 | 29.23 | 28.72 | 29.18 | 246,749 | +0.70(+2.44%) |
Oct 13, 2021 | 28.23 | 28.60 | 27.77 | 28.49 | 378,871 | +0.41(+1.45%) |
Oct 12, 2021 | 27.81 | 28.32 | 27.76 | 28.08 | 309,029 | +0.24(+0.87%) |
Oct 11, 2021 | 27.64 | 28.20 | 27.64 | 27.84 | 354,043 | +0.19(+0.67%) |
Oct 08, 2021 | 28.28 | 28.58 | 27.63 | 27.65 | 343,690 | -0.84(-2.93%) |
Oct 07, 2021 | 28.39 | 28.94 | 28.39 | 28.49 | 558,916 | +0.47(+1.69%) |
Oct 06, 2021 | 28.43 | 28.52 | 27.57 | 28.01 | 510,458 | -0.88(-3.05%) |
Oct 05, 2021 | 28.65 | 29.25 | 28.36 | 28.89 | 465,192 | +0.31(+1.07%) |
Oct 04, 2021 | 28.25 | 28.77 | 28.13 | 28.59 | 454,011 | +0.25(+0.88%) |
Oct 01, 2021 | 27.76 | 28.64 | 27.14 | 28.34 | 708,200 | +0.65(+2.35%) |
Sep 30, 2021 | 29.76 | 29.77 | 27.68 | 27.69 | 605,176 | -1.97(-6.63%) |
Sep 29, 2021 | 29.68 | 29.93 | 29.34 | 29.66 | 389,034 | +0.04(+0.12%) |
Sep 28, 2021 | 29.74 | 30.00 | 29.42 | 29.62 | 507,481 | -0.45(-1.51%) |
Sep 27, 2021 | 30.12 | 30.63 | 30.05 | 30.07 | 425,932 | +0.06(+0.22%) |
Sep 24, 2021 | 30.39 | 30.58 | 29.60 | 30.01 | 954,182 | -0.80(-2.58%) |
Sep 23, 2021 | 30.49 | 31.19 | 30.32 | 30.80 | 417,977 | +0.43(+1.43%) |
Sep 22, 2021 | 29.78 | 30.63 | 29.78 | 30.37 | 425,257 | +0.78(+2.63%) |
Sep 21, 2021 | 29.89 | 30.12 | 29.53 | 29.59 | 399,127 | -0.15(-0.50%) |
Sep 20, 2021 | 29.46 | 29.97 | 29.15 | 29.74 | 430,001 | -0.56(-1.86%) |
Sep 17, 2021 | 30.58 | 31.03 | 29.91 | 30.30 | 1,939,315 | -0.13(-0.43%) |
Sep 16, 2021 | 30.51 | 31.06 | 30.40 | 30.43 | 600,579 | -0.05(-0.15%) |
Sep 15, 2021 | 30.74 | 31.01 | 30.45 | 30.48 | 572,677 | -0.42(-1.35%) |
Sep 14, 2021 | 30.77 | 31.35 | 30.03 | 30.89 | 537,677 | +0.09(+0.30%) |
Sep 13, 2021 | 31.49 | 31.49 | 30.28 | 30.80 | 613,366 | -0.55(-1.77%) |
Sep 10, 2021 | 31.63 | 32.07 | 31.28 | 31.36 | 674,095 | -0.19(-0.59%) |
Sep 09, 2021 | 31.13 | 31.76 | 30.50 | 31.54 | 543,144 | +0.58(+1.88%) |
Sep 08, 2021 | 32.53 | 32.53 | 30.92 | 30.96 | 1,052,417 | -1.90(-5.77%) |
Sep 07, 2021 | 33.78 | 33.95 | 32.83 | 32.86 | 707,505 | -0.87(-2.58%) |
Sep 03, 2021 | 33.46 | 33.82 | 33.21 | 33.73 | 558,600 | +0.06(+0.19%) |
Sep 02, 2021 | 33.67 | 33.72 | 33.14 | 33.66 | 796,658 | +0.23(+0.69%) |
Sep 01, 2021 | 33.50 | 33.65 | 33.04 | 33.43 | 492,961 | +0.26(+0.78%) |
Aug 31, 2021 | 33.78 | 33.95 | 32.99 | 33.17 | 448,665 | -0.75(-2.21%) |
Aug 30, 2021 | 34.71 | 34.71 | 33.82 | 33.92 | 363,729 | -0.57(-1.66%) |
Aug 27, 2021 | 33.95 | 34.75 | 33.71 | 34.49 | 599,056 | +0.88(+2.61%) |
Aug 26, 2021 | 34.26 | 34.36 | 33.16 | 33.61 | 556,491 | -0.98(-2.83%) |
Aug 25, 2021 | 34.42 | 35.20 | 34.05 | 34.59 | 580,907 | +0.40(+1.16%) |
Aug 24, 2021 | 34.20 | 34.60 | 34.00 | 34.20 | 574,088 | +0.05(+0.14%) |
Aug 23, 2021 | 34.32 | 34.50 | 33.93 | 34.15 | 453,580 | +0.30(+0.87%) |
Aug 20, 2021 | 33.12 | 33.88 | 32.95 | 33.85 | 509,720 | +0.88(+2.66%) |
Aug 19, 2021 | 32.81 | 33.48 | 32.63 | 32.98 | 514,703 | -0.30(-0.89%) |
Aug 18, 2021 | 32.95 | 33.94 | 32.72 | 33.27 | 513,980 | +0.13(+0.39%) |
Aug 17, 2021 | 33.99 | 34.07 | 32.87 | 33.14 | 497,068 | -1.11(-3.24%) |
Aug 16, 2021 | 34.04 | 34.52 | 33.58 | 34.25 | 337,233 | -0.12(-0.35%) |
Aug 13, 2021 | 34.25 | 34.49 | 33.85 | 34.37 | 463,422 | -0.06(-0.16%) |
Aug 12, 2021 | 34.24 | 34.60 | 34.01 | 34.43 | 579,058 | +0.03(+0.08%) |
Aug 11, 2021 | 33.93 | 34.43 | 33.48 | 34.40 | 519,533 | +0.41(+1.20%) |
Aug 10, 2021 | 33.75 | 35.02 | 33.30 | 33.99 | 961,340 | +1.11(+3.38%) |
Aug 09, 2021 | 32.81 | 33.20 | 32.15 | 32.88 | 643,844 | -0.24(-0.73%) |
Aug 06, 2021 | 32.28 | 33.26 | 32.07 | 33.12 | 562,509 | +1.06(+3.32%) |
Aug 05, 2021 | 31.63 | 32.40 | 31.59 | 32.06 | 659,252 | +0.46(+1.46%) |
Aug 04, 2021 | 32.38 | 32.51 | 31.26 | 31.60 | 758,694 | -1.00(-3.06%) |
Aug 03, 2021 | 31.97 | 32.66 | 30.77 | 32.60 | 1,170,013 | +1.47(+4.72%) |
Aug 02, 2021 | 31.21 | 32.12 | 30.91 | 31.13 | 562,106 | +0.10(+0.33%) |
Jul 30, 2021 | 31.63 | 31.81 | 30.46 | 31.02 | 682,851 | -0.63(-1.99%) |
Jul 29, 2021 | 33.67 | 33.67 | 30.49 | 31.65 | 927,600 | +0.13(+0.41%) |
Jul 28, 2021 | 31.19 | 31.66 | 30.40 | 31.52 | 577,616 | +0.42(+1.34%) |
Jul 27, 2021 | 31.49 | 31.57 | 30.75 | 31.11 | 407,994 | -0.46(-1.46%) |
Jul 26, 2021 | 31.02 | 31.59 | 30.63 | 31.57 | 580,798 | +0.91(+2.96%) |
Jul 23, 2021 | 30.19 | 30.92 | 30.06 | 30.66 | 467,652 | +0.84(+2.82%) |
Jul 22, 2021 | 29.98 | 30.20 | 29.58 | 29.82 | 353,689 | -0.18(-0.62%) |
Jul 21, 2021 | 29.75 | 30.40 | 29.75 | 30.01 | 312,320 | +0.47(+1.60%) |
Jul 20, 2021 | 28.44 | 29.82 | 28.27 | 29.54 | 524,481 | +1.31(+4.65%) |
Jul 19, 2021 | 27.93 | 28.91 | 27.61 | 28.22 | 436,441 | -0.49(-1.71%) |
Jul 16, 2021 | 29.76 | 29.76 | 28.67 | 28.71 | 357,700 | -0.64(-2.17%) |
Jul 15, 2021 | 29.66 | 29.68 | 29.01 | 29.35 | 267,588 | -0.44(-1.49%) |
Jul 14, 2021 | 30.42 | 30.83 | 29.76 | 29.79 | 205,413 | -0.36(-1.20%) |
Jul 13, 2021 | 30.28 | 30.50 | 29.73 | 30.15 | 496,077 | -0.42(-1.36%) |
Jul 12, 2021 | 30.30 | 30.72 | 30.14 | 30.57 | 228,196 | -0.09(-0.30%) |
Jul 09, 2021 | 30.01 | 30.77 | 30.01 | 30.66 | 358,040 | +1.14(+3.85%) |
Jul 08, 2021 | 29.21 | 29.95 | 28.76 | 29.53 | 437,202 | -0.32(-1.08%) |
Jul 07, 2021 | 30.17 | 30.62 | 29.56 | 29.85 | 427,118 | -0.57(-1.89%) |
Jul 06, 2021 | 31.21 | 31.21 | 29.96 | 30.42 | 487,531 | -0.55(-1.76%) |
Jul 02, 2021 | 31.32 | 31.32 | 30.73 | 30.97 | 521,368 | -0.34(-1.09%) |
Jul 01, 2021 | 31.45 | 31.90 | 31.08 | 31.31 | 294,812 | +0.19(+0.62%) |
Jun 30, 2021 | 31.09 | 31.34 | 30.89 | 31.12 | 360,137 | -0.22(-0.71%) |
Jun 29, 2021 | 31.40 | 31.68 | 30.88 | 31.34 | 705,692 | -0.02(-0.06%) |
Jun 28, 2021 | 31.15 | 31.51 | 30.65 | 31.36 | 989,594 | +0.12(+0.38%) |
Jun 25, 2021 | 31.24 | 32.01 | 31.00 | 31.24 | 5,319,418 | +0.44(+1.44%) |
Jun 24, 2021 | 31.56 | 31.56 | 30.67 | 30.79 | 634,089 | -0.58(-1.85%) |
Jun 23, 2021 | 30.98 | 31.61 | 30.91 | 31.38 | 591,475 | +0.30(+0.95%) |
Jun 22, 2021 | 30.97 | 31.33 | 30.40 | 31.08 | 653,799 | -0.04(-0.12%) |
Jun 21, 2021 | 30.67 | 31.42 | 30.56 | 31.12 | 513,787 | +0.70(+2.30%) |
Jun 18, 2021 | 30.80 | 31.10 | 30.20 | 30.42 | 979,816 | -0.97(-3.09%) |
Jun 17, 2021 | 32.74 | 32.78 | 31.24 | 31.38 | 592,314 | -1.55(-4.70%) |
Jun 16, 2021 | 33.03 | 33.31 | 32.52 | 32.93 | 618,583 | -0.27(-0.81%) |
Jun 15, 2021 | 33.42 | 33.70 | 32.71 | 33.20 | 412,188 | -0.19(-0.58%) |
Jun 14, 2021 | 34.51 | 34.73 | 33.38 | 33.40 | 543,008 | -1.12(-3.23%) |
Jun 11, 2021 | 33.70 | 34.53 | 33.70 | 34.51 | 307,235 | +1.03(+3.09%) |
Jun 10, 2021 | 33.52 | 33.72 | 33.20 | 33.48 | 695,138 | +0.20(+0.61%) |
Jun 09, 2021 | 33.39 | 33.59 | 32.99 | 33.28 | 446,306 | -0.12(-0.36%) |
Jun 08, 2021 | 32.74 | 33.60 | 32.38 | 33.40 | 465,882 | +1.13(+3.52%) |
Jun 07, 2021 | 32.28 | 32.79 | 32.07 | 32.26 | 706,924 | +0.08(+0.26%) |
Jun 04, 2021 | 32.39 | 32.45 | 31.67 | 32.18 | 536,339 | -0.28(-0.85%) |
Jun 03, 2021 | 32.69 | 32.80 | 32.16 | 32.45 | 684,403 | -0.37(-1.12%) |
Jun 02, 2021 | 33.72 | 33.72 | 32.67 | 32.82 | 431,972 | -0.91(-2.71%) |