Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.26 | 30.61 | 29.27 | 29.41 | 730,201 | -1.04(-3.42%) |
May 27, 2022 | 29.63 | 30.67 | 29.62 | 30.45 | 714,225 | +0.98(+3.33%) |
May 26, 2022 | 28.37 | 29.60 | 28.10 | 29.47 | 860,996 | +1.47(+5.25%) |
May 25, 2022 | 26.42 | 28.22 | 26.42 | 28.00 | 874,293 | +1.26(+4.71%) |
May 24, 2022 | 27.70 | 27.90 | 26.47 | 26.74 | 686,582 | -1.74(-6.11%) |
May 23, 2022 | 29.70 | 29.71 | 28.16 | 28.48 | 862,192 | -1.14(-3.85%) |
May 20, 2022 | 29.89 | 30.01 | 28.73 | 29.62 | 533,062 | +0.15(+0.51%) |
May 19, 2022 | 29.24 | 30.27 | 29.24 | 29.47 | 634,896 | -0.02(-0.07%) |
May 18, 2022 | 30.00 | 30.38 | 29.09 | 29.49 | 575,155 | -0.88(-2.90%) |
May 17, 2022 | 29.90 | 30.55 | 29.74 | 30.37 | 486,461 | +1.07(+3.65%) |
May 16, 2022 | 29.32 | 29.88 | 28.96 | 29.30 | 671,574 | -0.28(-0.95%) |
May 13, 2022 | 29.05 | 29.97 | 29.05 | 29.58 | 681,010 | +0.96(+3.35%) |
May 12, 2022 | 28.11 | 29.27 | 27.96 | 28.62 | 886,129 | +0.28(+0.99%) |
May 11, 2022 | 29.43 | 30.04 | 28.27 | 28.34 | 1,100,376 | -1.09(-3.70%) |
May 10, 2022 | 30.10 | 30.27 | 27.95 | 29.43 | 1,515,682 | -0.08(-0.27%) |
May 09, 2022 | 29.89 | 30.33 | 29.19 | 29.51 | 714,609 | -1.33(-4.31%) |
May 06, 2022 | 31.81 | 32.20 | 30.49 | 30.84 | 945,092 | -1.40(-4.34%) |
May 05, 2022 | 33.23 | 33.48 | 31.73 | 32.24 | 817,754 | -1.71(-5.04%) |
May 04, 2022 | 33.76 | 33.99 | 32.33 | 33.95 | 735,082 | +0.23(+0.68%) |
May 03, 2022 | 33.17 | 33.86 | 32.73 | 33.72 | 614,190 | +0.55(+1.66%) |
May 02, 2022 | 32.50 | 33.21 | 32.12 | 33.17 | 507,659 | +0.64(+1.97%) |
Apr 29, 2022 | 33.23 | 33.95 | 32.42 | 32.53 | 479,758 | -1.14(-3.39%) |
Apr 28, 2022 | 32.88 | 33.88 | 32.30 | 33.67 | 513,055 | +1.39(+4.31%) |
Apr 27, 2022 | 32.67 | 33.22 | 32.11 | 32.28 | 542,451 | -0.59(-1.79%) |
Apr 26, 2022 | 33.72 | 33.80 | 32.70 | 32.87 | 488,828 | -1.27(-3.72%) |
Apr 25, 2022 | 32.37 | 34.16 | 32.37 | 34.14 | 544,292 | +1.53(+4.69%) |
Apr 22, 2022 | 33.59 | 34.02 | 32.50 | 32.61 | 635,413 | -1.25(-3.69%) |
Apr 21, 2022 | 34.77 | 35.19 | 33.62 | 33.86 | 476,643 | -0.67(-1.94%) |
Apr 20, 2022 | 35.40 | 35.50 | 34.48 | 34.53 | 506,978 | -0.56(-1.60%) |
Apr 19, 2022 | 34.60 | 35.58 | 34.32 | 35.09 | 437,794 | +0.49(+1.42%) |
Apr 18, 2022 | 34.24 | 34.89 | 34.08 | 34.60 | 435,367 | +0.22(+0.64%) |
Apr 14, 2022 | 34.70 | 35.06 | 34.37 | 34.38 | 609,073 | -0.08(-0.23%) |
Apr 13, 2022 | 34.20 | 34.78 | 34.20 | 34.46 | 364,425 | +0.25(+0.73%) |
Apr 12, 2022 | 34.60 | 34.96 | 34.05 | 34.21 | 410,157 | +0.24(+0.71%) |
Apr 11, 2022 | 33.56 | 34.31 | 33.27 | 33.97 | 580,659 | +0.16(+0.47%) |
Apr 08, 2022 | 33.91 | 34.31 | 33.56 | 33.81 | 346,570 | -0.24(-0.70%) |
Apr 07, 2022 | 34.02 | 34.37 | 33.18 | 34.05 | 558,091 | +0.03(+0.09%) |
Apr 06, 2022 | 34.29 | 34.61 | 33.73 | 34.02 | 520,627 | -0.93(-2.66%) |
Apr 05, 2022 | 35.00 | 35.42 | 34.60 | 34.95 | 454,329 | -0.24(-0.68%) |
Apr 04, 2022 | 34.47 | 35.71 | 34.47 | 35.19 | 529,686 | +0.92(+2.68%) |
Apr 01, 2022 | 34.19 | 34.81 | 33.86 | 34.27 | 603,410 | +0.16(+0.47%) |
Mar 31, 2022 | 34.81 | 35.05 | 34.08 | 34.11 | 532,060 | -0.65(-1.87%) |
Mar 30, 2022 | 35.68 | 35.98 | 34.67 | 34.76 | 484,999 | -1.14(-3.18%) |
Mar 29, 2022 | 34.87 | 35.99 | 34.87 | 35.90 | 491,985 | +1.23(+3.55%) |
Mar 28, 2022 | 34.54 | 35.03 | 34.42 | 34.67 | 451,717 | -0.10(-0.29%) |
Mar 25, 2022 | 35.20 | 35.29 | 34.39 | 34.77 | 370,267 | -0.33(-0.94%) |
Mar 24, 2022 | 34.57 | 35.14 | 34.33 | 35.10 | 283,660 | +0.62(+1.80%) |
Mar 23, 2022 | 34.39 | 34.97 | 34.23 | 34.48 | 396,894 | -0.32(-0.92%) |
Mar 22, 2022 | 34.21 | 35.11 | 34.21 | 34.80 | 498,231 | +0.61(+1.78%) |
Mar 21, 2022 | 34.39 | 34.40 | 33.67 | 34.19 | 342,340 | -0.27(-0.78%) |
Mar 18, 2022 | 34.65 | 34.99 | 34.37 | 34.46 | 715,800 | -0.22(-0.63%) |
Mar 17, 2022 | 33.75 | 34.69 | 33.52 | 34.68 | 499,890 | +0.65(+1.91%) |
Mar 16, 2022 | 33.33 | 34.09 | 32.91 | 34.03 | 564,686 | +1.08(+3.28%) |
Mar 15, 2022 | 31.44 | 32.97 | 31.43 | 32.95 | 644,928 | +1.80(+5.78%) |
Mar 14, 2022 | 31.78 | 32.18 | 30.77 | 31.15 | 760,222 | -0.74(-2.32%) |
Mar 11, 2022 | 33.32 | 33.32 | 31.84 | 31.89 | 611,133 | -1.04(-3.16%) |
Mar 10, 2022 | 31.42 | 32.98 | 32.93 | 1,518,109 | +0.81(+2.52%) | |
Mar 09, 2022 | 31.86 | 32.52 | 31.61 | 32.12 | 1,007,434 | +1.02(+3.28%) |
Mar 08, 2022 | 30.63 | 31.90 | 30.19 | 31.10 | 1,819,532 | +0.40(+1.30%) |
Mar 07, 2022 | 32.66 | 32.73 | 30.67 | 30.70 | 725,893 | -1.87(-5.74%) |
Mar 04, 2022 | 32.96 | 33.40 | 32.03 | 32.57 | 971,663 | -0.66(-1.99%) |
Mar 03, 2022 | 34.52 | 34.52 | 32.83 | 33.23 | 687,061 | -1.15(-3.34%) |
Mar 02, 2022 | 34.62 | 34.71 | 33.80 | 34.38 | 1,014,724 | +0.30(+0.88%) |
Mar 01, 2022 | 33.91 | 34.97 | 33.83 | 34.08 | 1,004,250 | +0.19(+0.56%) |
Feb 28, 2022 | 33.64 | 34.48 | 33.50 | 33.89 | 623,883 | -0.36(-1.05%) |
Feb 25, 2022 | 34.14 | 34.30 | 33.66 | 34.25 | 727,047 | +0.04(+0.12%) |
Feb 24, 2022 | 32.20 | 34.23 | 32.18 | 34.21 | 1,027,613 | +0.85(+2.55%) |
Feb 23, 2022 | 34.21 | 34.50 | 33.29 | 33.36 | 741,283 | -0.87(-2.54%) |
Feb 22, 2022 | 34.91 | 35.00 | 33.59 | 34.23 | 743,689 | -0.98(-2.78%) |
Feb 18, 2022 | 35.21 | 0 | -0.20(-0.56%) | |||
Feb 17, 2022 | 35.92 | 36.28 | 35.40 | 35.41 | 502,434 | -1.02(-2.80%) |
Feb 16, 2022 | 36.36 | 36.73 | 35.78 | 36.43 | 500,316 | -0.36(-0.98%) |
Feb 15, 2022 | 36.38 | 36.89 | 35.96 | 36.79 | 629,403 | +0.87(+2.42%) |
Feb 14, 2022 | 35.53 | 36.90 | 35.12 | 35.92 | 681,743 | -0.01(-0.03%) |
Feb 11, 2022 | 36.25 | 38.26 | 35.58 | 35.93 | 3,029,389 | +1.42(+4.11%) |
Feb 10, 2022 | 35.03 | 35.42 | 34.22 | 34.51 | 946,962 | -1.05(-2.95%) |
Feb 09, 2022 | 35.20 | 35.58 | 34.73 | 35.56 | 526,989 | +0.88(+2.54%) |
Feb 08, 2022 | 33.81 | 34.73 | 33.81 | 34.68 | 397,219 | +0.67(+1.97%) |
Feb 07, 2022 | 34.48 | 34.68 | 33.58 | 34.01 | 595,383 | -0.45(-1.31%) |
Feb 04, 2022 | 32.94 | 34.80 | 32.94 | 34.46 | 770,899 | +1.35(+4.08%) |
Feb 03, 2022 | 33.67 | 32.89 | 33.11 | 1,183,124 | -1.38(-4.00%) | |
Feb 02, 2022 | 34.45 | 34.77 | 33.88 | 34.49 | 550,182 | -0.23(-0.66%) |
Feb 01, 2022 | 34.63 | 34.83 | 34.02 | 34.72 | 347,430 | +0.18(+0.52%) |
Jan 31, 2022 | 32.89 | 34.59 | 34.54 | 654,146 | +1.49(+4.51%) | |
Jan 28, 2022 | 32.35 | 33.06 | 31.87 | 33.05 | 561,790 | +0.75(+2.32%) |
Jan 27, 2022 | 33.35 | 33.68 | 32.18 | 32.30 | 683,805 | -0.78(-2.36%) |
Jan 26, 2022 | 33.70 | 34.22 | 32.58 | 33.08 | 879,659 | +0.05(+0.15%) |
Jan 25, 2022 | 32.98 | 33.57 | 32.42 | 33.03 | 624,531 | -0.56(-1.67%) |
Jan 24, 2022 | 31.78 | 33.66 | 31.60 | 33.59 | 961,499 | +1.00(+3.07%) |
Jan 21, 2022 | 34.00 | 34.11 | 32.56 | 32.59 | 875,504 | -1.66(-4.85%) |
Jan 20, 2022 | 35.47 | 35.95 | 34.16 | 34.25 | 730,357 | -0.92(-2.62%) |
Jan 19, 2022 | 34.44 | 35.33 | 34.27 | 35.17 | 852,365 | +0.81(+2.36%) |
Jan 18, 2022 | 35.03 | 35.75 | 34.25 | 34.36 | 623,565 | -1.24(-3.48%) |
Jan 14, 2022 | 35.60 | 0 | +0.14(+0.39%) | |||
Jan 13, 2022 | 35.93 | 36.35 | 35.26 | 35.46 | 425,947 | -0.29(-0.81%) |
Jan 12, 2022 | 36.59 | 36.87 | 35.58 | 35.75 | 406,215 | -0.60(-1.65%) |
Jan 11, 2022 | 35.58 | 36.83 | 35.22 | 36.35 | 596,220 | +0.61(+1.71%) |
Jan 10, 2022 | 35.16 | 35.84 | 34.56 | 35.74 | 586,172 | +0.44(+1.25%) |
Jan 07, 2022 | 35.37 | 36.02 | 34.99 | 35.30 | 427,325 | -0.40(-1.12%) |
Jan 06, 2022 | 35.42 | 36.53 | 35.31 | 35.70 | 394,716 | +0.40(+1.13%) |
Jan 05, 2022 | 36.75 | 37.33 | 35.25 | 35.30 | 564,693 | -1.48(-4.02%) |
Jan 04, 2022 | 37.06 | 37.68 | 36.27 | 36.78 | 567,299 | -0.14(-0.38%) |
Jan 03, 2022 | 36.40 | 37.33 | 36.24 | 36.92 | 568,831 | +0.68(+1.88%) |
Dec 31, 2021 | 36.30 | 36.81 | 36.17 | 36.24 | 295,812 | -0.24(-0.66%) |
Dec 30, 2021 | 36.49 | 37.31 | 36.31 | 36.48 | 338,082 | -0.03(-0.08%) |
Dec 29, 2021 | 36.82 | 37.22 | 36.32 | 36.51 | 323,232 | -0.39(-1.06%) |
Dec 28, 2021 | 37.00 | 37.47 | 36.68 | 36.90 | 321,962 | -0.31(-0.83%) |
Dec 27, 2021 | 37.20 | 37.49 | 36.80 | 37.21 | 329,658 | +0.08(+0.22%) |
Dec 23, 2021 | 36.55 | 37.48 | 36.31 | 37.13 | 399,420 | +0.55(+1.50%) |
Dec 22, 2021 | 36.15 | 36.79 | 36.01 | 36.58 | 397,518 | +0.21(+0.58%) |
Dec 21, 2021 | 34.93 | 36.50 | 34.93 | 36.37 | 570,820 | +1.80(+5.21%) |
Dec 20, 2021 | 34.49 | 34.93 | 33.91 | 34.57 | 781,726 | -0.52(-1.48%) |
Dec 17, 2021 | 34.01 | 35.46 | 33.85 | 35.09 | 1,012,303 | +0.75(+2.18%) |
Dec 16, 2021 | 35.80 | 35.80 | 34.22 | 34.34 | 836,447 | -1.15(-3.24%) |
Dec 15, 2021 | 34.96 | 35.59 | 33.89 | 35.49 | 896,266 | +0.15(+0.42%) |
Dec 14, 2021 | 35.18 | 35.70 | 34.99 | 35.34 | 482,207 | -0.19(-0.53%) |
Dec 13, 2021 | 35.79 | 36.13 | 34.92 | 35.53 | 550,682 | -0.51(-1.42%) |
Dec 10, 2021 | 36.83 | 37.25 | 35.44 | 36.04 | 987,278 | -0.50(-1.37%) |
Dec 09, 2021 | 37.13 | 37.74 | 36.51 | 36.54 | 463,043 | -0.73(-1.96%) |
Dec 08, 2021 | 36.75 | 37.67 | 36.51 | 37.27 | 390,780 | +0.77(+2.11%) |
Dec 07, 2021 | 36.11 | 36.95 | 36.03 | 36.50 | 577,919 | +1.07(+3.02%) |
Dec 06, 2021 | 34.74 | 35.94 | 34.50 | 35.43 | 741,045 | +1.08(+3.14%) |
Dec 03, 2021 | 35.05 | 35.22 | 33.88 | 34.35 | 1,048,694 | -0.49(-1.41%) |
Dec 02, 2021 | 34.00 | 35.13 | 34.00 | 34.84 | 699,068 | +1.00(+2.96%) |
Dec 01, 2021 | 34.35 | 35.97 | 33.81 | 33.84 | 1,284,869 | -0.44(-1.28%) |
Nov 30, 2021 | 35.42 | 35.95 | 34.25 | 34.28 | 1,530,615 | -1.67(-4.65%) |
Nov 29, 2021 | 36.18 | 36.49 | 35.12 | 35.95 | 1,630,365 | +0.45(+1.27%) |
Nov 26, 2021 | 34.21 | 35.69 | 34.00 | 35.50 | 1,272,177 | -0.38(-1.06%) |
Nov 24, 2021 | 35.75 | 36.58 | 35.53 | 35.88 | 426,686 | -0.30(-0.83%) |
Nov 23, 2021 | 36.12 | 36.54 | 35.45 | 36.18 | 781,551 | -0.31(-0.85%) |
Nov 22, 2021 | 36.85 | 37.24 | 35.97 | 36.49 | 702,348 | -0.13(-0.35%) |
Nov 19, 2021 | 37.88 | 38.12 | 36.58 | 36.62 | 607,703 | -1.49(-3.91%) |
Nov 18, 2021 | 39.22 | 38.45 | 38.13 | 38.11 | 616,431 | -0.86(-2.21%) |
Nov 17, 2021 | 38.93 | 39.43 | 38.67 | 38.97 | 729,207 | -0.32(-0.81%) |
Nov 16, 2021 | 38.61 | 39.30 | 38.12 | 39.29 | 553,076 | +0.68(+1.76%) |
Nov 15, 2021 | 38.50 | 38.96 | 38.31 | 38.61 | 538,158 | +0.23(+0.60%) |
Nov 12, 2021 | 38.46 | 38.84 | 38.19 | 38.38 | 315,977 | +0.11(+0.29%) |
Nov 11, 2021 | 38.37 | 39.12 | 38.09 | 38.27 | 463,083 | +0.28(+0.74%) |
Nov 10, 2021 | 38.51 | 37.83 | 37.99 | 644,091 | -0.90(-2.31%) | |
Nov 09, 2021 | 39.94 | 40.05 | 38.82 | 38.89 | 670,422 | -1.09(-2.73%) |
Nov 08, 2021 | 38.59 | 40.38 | 38.55 | 39.98 | 946,258 | +1.78(+4.66%) |
Nov 05, 2021 | 40.90 | 41.28 | 37.38 | 38.20 | 1,519,195 | -1.69(-4.24%) |
Nov 04, 2021 | 39.50 | 40.40 | 39.34 | 39.89 | 878,593 | +0.44(+1.12%) |
Nov 03, 2021 | 38.96 | 39.74 | 38.42 | 39.45 | 505,631 | +0.33(+0.84%) |
Nov 02, 2021 | 39.95 | 40.61 | 38.90 | 39.12 | 792,801 | -0.70(-1.76%) |
Nov 01, 2021 | 38.65 | 39.87 | 38.63 | 39.82 | 678,568 | +1.19(+3.08%) |
Oct 29, 2021 | 39.06 | 39.45 | 38.21 | 38.63 | 526,610 | -0.70(-1.78%) |
Oct 28, 2021 | 38.92 | 39.43 | 38.54 | 39.33 | 648,406 | +0.69(+1.79%) |
Oct 27, 2021 | 38.87 | 39.36 | 38.52 | 38.64 | 453,624 | -0.56(-1.43%) |
Oct 26, 2021 | 39.43 | 39.17 | 39.20 | 372,626 | +0.00(+0.00%) | |
Oct 25, 2021 | 38.34 | 39.28 | 37.96 | 39.20 | 407,900 | +0.70(+1.82%) |
Oct 22, 2021 | 39.25 | 39.39 | 37.91 | 38.50 | 627,723 | -1.00(-2.53%) |
Oct 21, 2021 | 39.39 | 39.99 | 39.08 | 39.50 | 288,713 | +0.11(+0.28%) |
Oct 20, 2021 | 40.32 | 40.32 | 39.25 | 39.39 | 359,366 | -0.93(-2.31%) |
Oct 19, 2021 | 39.76 | 40.80 | 39.37 | 40.32 | 572,702 | +0.56(+1.41%) |
Oct 18, 2021 | 39.47 | 39.96 | 39.31 | 39.76 | 311,625 | +0.05(+0.13%) |
Oct 15, 2021 | 40.19 | 40.21 | 39.50 | 39.71 | 489,033 | -0.03(-0.08%) |
Oct 14, 2021 | 38.83 | 39.79 | 38.48 | 39.74 | 545,751 | +1.65(+4.33%) |
Oct 13, 2021 | 37.99 | 38.69 | 37.88 | 38.09 | 451,936 | +0.06(+0.16%) |
Oct 12, 2021 | 38.49 | 38.73 | 37.89 | 38.03 | 714,445 | -0.33(-0.86%) |
Oct 11, 2021 | 39.18 | 39.37 | 38.30 | 38.36 | 433,861 | -0.48(-1.24%) |
Oct 08, 2021 | 38.83 | 39.57 | 38.75 | 38.84 | 390,253 | +0.03(+0.08%) |
Oct 07, 2021 | 39.00 | 39.74 | 38.71 | 38.81 | 693,796 | +0.20(+0.52%) |
Oct 06, 2021 | 37.53 | 38.96 | 37.53 | 38.61 | 405,112 | +0.40(+1.05%) |
Oct 05, 2021 | 38.98 | 39.05 | 38.09 | 38.21 | 1,020,491 | -0.51(-1.32%) |
Oct 04, 2021 | 39.98 | 40.53 | 38.63 | 38.72 | 846,421 | -1.03(-2.59%) |
Oct 01, 2021 | 37.43 | 39.98 | 37.43 | 39.75 | 1,127,032 | +2.51(+6.74%) |
Sep 30, 2021 | 38.34 | 38.34 | 37.09 | 37.24 | 813,864 | -0.74(-1.95%) |
Sep 29, 2021 | 38.83 | 39.08 | 37.91 | 37.98 | 668,205 | -0.76(-1.96%) |
Sep 28, 2021 | 39.55 | 40.01 | 38.51 | 38.74 | 681,748 | -1.29(-3.22%) |
Sep 27, 2021 | 40.50 | 41.10 | 39.60 | 40.03 | 788,695 | -0.36(-0.89%) |
Sep 24, 2021 | 39.24 | 40.57 | 38.92 | 40.39 | 740,723 | +0.92(+2.33%) |
Sep 23, 2021 | 37.48 | 39.62 | 37.46 | 39.47 | 1,085,626 | +2.33(+6.27%) |
Sep 22, 2021 | 36.92 | 37.51 | 36.85 | 37.14 | 1,166,327 | +0.37(+1.01%) |
Sep 21, 2021 | 37.07 | 37.28 | 36.20 | 36.77 | 1,315,819 | +0.25(+0.68%) |
Sep 20, 2021 | 35.62 | 37.13 | 35.40 | 36.52 | 1,644,119 | -0.21(-0.57%) |
Sep 17, 2021 | 36.71 | 36.89 | 36.25 | 36.73 | 1,741,988 | +0.23(+0.63%) |
Sep 16, 2021 | 36.25 | 36.80 | 35.97 | 36.50 | 667,591 | +0.30(+0.83%) |
Sep 15, 2021 | 35.95 | 36.40 | 35.53 | 36.20 | 608,435 | +0.08(+0.22%) |
Sep 14, 2021 | 36.74 | 37.15 | 35.89 | 36.12 | 630,276 | -0.32(-0.88%) |
Sep 13, 2021 | 36.18 | 36.90 | 35.95 | 36.44 | 431,609 | +0.66(+1.84%) |
Sep 10, 2021 | 36.77 | 36.97 | 35.74 | 35.78 | 466,706 | -0.61(-1.68%) |
Sep 09, 2021 | 36.37 | 37.20 | 36.27 | 36.39 | 484,188 | +0.00(+0.00%) |
Sep 08, 2021 | 36.84 | 37.20 | 36.09 | 36.39 | 536,289 | -0.72(-1.94%) |
Sep 07, 2021 | 37.35 | 38.01 | 37.09 | 37.11 | 440,715 | -0.55(-1.46%) |
Sep 03, 2021 | 38.03 | 38.23 | 37.24 | 37.66 | 323,191 | -0.56(-1.47%) |
Sep 02, 2021 | 38.43 | 38.83 | 38.01 | 38.22 | 371,608 | -0.26(-0.68%) |
Sep 01, 2021 | 38.79 | 38.92 | 38.29 | 38.48 | 325,419 | -0.03(-0.08%) |
Aug 31, 2021 | 38.33 | 38.95 | 38.27 | 38.51 | 422,824 | +0.25(+0.65%) |
Aug 30, 2021 | 38.83 | 38.88 | 38.18 | 38.26 | 372,407 | -0.48(-1.24%) |
Aug 27, 2021 | 38.14 | 38.98 | 37.93 | 38.74 | 616,364 | +0.55(+1.44%) |
Aug 26, 2021 | 38.10 | 38.71 | 37.97 | 38.19 | 478,000 | +0.00(+0.00%) |
Aug 25, 2021 | 38.33 | 39.13 | 37.92 | 38.19 | 550,692 | -0.28(-0.73%) |
Aug 24, 2021 | 38.16 | 38.76 | 37.98 | 38.47 | 472,396 | +0.40(+1.05%) |
Aug 23, 2021 | 37.09 | 38.19 | 37.09 | 38.07 | 870,878 | +0.91(+2.45%) |
Aug 20, 2021 | 36.36 | 37.26 | 36.33 | 37.16 | 429,524 | +0.83(+2.28%) |
Aug 19, 2021 | 36.61 | 37.00 | 36.03 | 36.33 | 561,058 | -0.77(-2.08%) |
Aug 18, 2021 | 36.17 | 37.68 | 35.73 | 37.10 | 533,406 | +1.09(+3.03%) |
Aug 17, 2021 | 36.56 | 36.86 | 35.50 | 36.01 | 806,344 | -1.14(-3.07%) |
Aug 16, 2021 | 37.61 | 37.74 | 37.06 | 37.15 | 639,360 | -0.97(-2.54%) |
Aug 13, 2021 | 38.92 | 38.92 | 38.01 | 38.12 | 484,459 | -0.68(-1.75%) |
Aug 12, 2021 | 38.63 | 38.90 | 38.06 | 38.80 | 384,325 | +0.13(+0.34%) |
Aug 11, 2021 | 39.44 | 39.65 | 37.89 | 38.67 | 531,794 | -0.77(-1.95%) |
Aug 10, 2021 | 38.96 | 39.89 | 38.40 | 39.44 | 668,898 | +0.61(+1.57%) |
Aug 09, 2021 | 39.02 | 39.16 | 37.78 | 38.83 | 827,185 | -0.32(-0.82%) |
Aug 06, 2021 | 43.00 | 43.28 | 38.99 | 39.15 | 3,078,706 | +1.95(+5.24%) |
Aug 05, 2021 | 35.92 | 37.30 | 35.92 | 37.20 | 706,222 | +1.27(+3.53%) |
Aug 04, 2021 | 36.10 | 36.41 | 35.41 | 35.93 | 1,147,618 | -0.57(-1.56%) |
Aug 03, 2021 | 37.14 | 37.14 | 35.76 | 36.50 | 1,058,858 | -0.50(-1.35%) |
Aug 02, 2021 | 37.42 | 37.77 | 36.87 | 37.00 | 1,046,070 | -0.40(-1.07%) |
Jul 30, 2021 | 38.63 | 38.95 | 37.31 | 37.40 | 1,146,065 | -1.60(-4.10%) |
Jul 29, 2021 | 39.07 | 39.45 | 38.38 | 39.00 | 500,188 | -0.01(-0.03%) |
Jul 28, 2021 | 38.65 | 39.44 | 38.42 | 39.01 | 477,795 | +0.75(+1.96%) |
Jul 27, 2021 | 39.00 | 39.23 | 37.51 | 38.26 | 388,450 | -1.02(-2.60%) |
Jul 26, 2021 | 38.56 | 39.30 | 38.39 | 39.28 | 436,820 | +0.79(+2.05%) |
Jul 23, 2021 | 37.99 | 38.94 | 37.60 | 38.49 | 517,814 | +1.14(+3.05%) |
Jul 22, 2021 | 37.74 | 38.11 | 37.24 | 37.35 | 303,082 | -0.72(-1.89%) |
Jul 21, 2021 | 37.56 | 38.44 | 37.47 | 38.07 | 341,638 | +0.80(+2.15%) |
Jul 20, 2021 | 35.67 | 37.71 | 35.30 | 37.27 | 708,758 | +1.60(+4.49%) |
Jul 19, 2021 | 36.00 | 36.48 | 35.36 | 35.67 | 706,574 | -1.20(-3.25%) |
Jul 16, 2021 | 38.10 | 38.25 | 36.79 | 36.87 | 557,307 | -0.77(-2.05%) |
Jul 15, 2021 | 37.61 | 38.03 | 37.12 | 37.64 | 365,105 | -0.17(-0.45%) |
Jul 14, 2021 | 38.32 | 38.66 | 37.62 | 37.81 | 400,042 | -0.05(-0.13%) |
Jul 13, 2021 | 39.07 | 39.34 | 37.74 | 37.86 | 701,544 | -1.51(-3.84%) |
Jul 12, 2021 | 39.04 | 39.44 | 38.75 | 39.37 | 440,217 | +0.02(+0.05%) |
Jul 09, 2021 | 38.49 | 39.57 | 38.26 | 39.35 | 384,929 | +1.35(+3.55%) |
Jul 08, 2021 | 37.46 | 38.34 | 37.04 | 38.00 | 842,428 | -0.28(-0.73%) |
Jul 07, 2021 | 39.70 | 39.98 | 38.25 | 38.28 | 703,532 | -1.30(-3.28%) |
Jul 06, 2021 | 40.89 | 41.02 | 39.10 | 39.58 | 934,083 | -1.15(-2.82%) |
Jul 02, 2021 | 40.93 | 41.05 | 40.50 | 40.73 | 401,286 | -0.16(-0.39%) |
Jul 01, 2021 | 40.14 | 41.07 | 40.14 | 40.89 | 699,017 | +0.93(+2.33%) |
Jun 30, 2021 | 40.21 | 40.39 | 39.72 | 39.96 | 1,321,783 | -0.41(-1.02%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.01 | 40.37 | 469,314 | -0.10(-0.25%) |
Jun 28, 2021 | 41.12 | 41.12 | 39.72 | 40.47 | 542,919 | -0.55(-1.34%) |
Jun 25, 2021 | 40.85 | 42.04 | 40.71 | 41.02 | 2,858,711 | +0.17(+0.42%) |
Jun 24, 2021 | 41.05 | 41.09 | 40.05 | 40.85 | 376,142 | +0.07(+0.17%) |
Jun 23, 2021 | 39.42 | 41.21 | 39.10 | 40.78 | 723,860 | +1.54(+3.92%) |
Jun 22, 2021 | 38.81 | 39.34 | 38.59 | 39.24 | 401,200 | +0.04(+0.10%) |
Jun 21, 2021 | 38.78 | 39.56 | 38.30 | 39.20 | 597,831 | +0.37(+0.95%) |
Jun 18, 2021 | 40.36 | 40.62 | 38.45 | 38.83 | 1,253,394 | -2.05(-5.01%) |
Jun 17, 2021 | 41.24 | 41.99 | 40.76 | 40.88 | 642,453 | -0.44(-1.06%) |
Jun 16, 2021 | 40.11 | 41.61 | 39.88 | 41.32 | 708,091 | +1.42(+3.56%) |
Jun 15, 2021 | 40.44 | 40.48 | 39.64 | 39.90 | 373,607 | -0.67(-1.65%) |
Jun 14, 2021 | 40.89 | 41.14 | 40.30 | 40.57 | 303,200 | -0.15(-0.37%) |
Jun 11, 2021 | 39.84 | 40.77 | 39.79 | 40.72 | 364,820 | +1.26(+3.19%) |
Jun 10, 2021 | 41.13 | 41.15 | 39.35 | 39.46 | 693,506 | -1.63(-3.97%) |
Jun 09, 2021 | 42.11 | 43.09 | 41.03 | 41.09 | 804,557 | -1.19(-2.81%) |
Jun 08, 2021 | 39.76 | 42.31 | 39.62 | 42.28 | 1,041,553 | +2.90(+7.36%) |
Jun 07, 2021 | 38.96 | 39.73 | 38.96 | 39.38 | 565,839 | +0.38(+0.97%) |
Jun 04, 2021 | 39.35 | 39.66 | 38.94 | 39.00 | 404,899 | -0.17(-0.43%) |
Jun 03, 2021 | 39.19 | 39.59 | 38.77 | 39.17 | 448,268 | -0.30(-0.76%) |
Jun 02, 2021 | 40.11 | 40.17 | 39.07 | 39.47 | 659,149 | -0.46(-1.15%) |