Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.17 | 26.45 | 25.75 | 25.95 | 288,632 | -0.84(-3.12%) |
Jun 29, 2022 | 26.97 | 27.15 | 26.53 | 26.79 | 199,669 | -0.28(-1.04%) |
Jun 28, 2022 | 27.27 | 27.66 | 26.65 | 27.07 | 99,661 | +0.39(+1.47%) |
Jun 27, 2022 | 26.67 | 26.78 | 26.23 | 26.68 | 77,152 | +0.35(+1.33%) |
Jun 24, 2022 | 26.53 | 26.69 | 26.16 | 26.33 | 79,721 | +0.01(+0.03%) |
Jun 23, 2022 | 27.84 | 27.84 | 26.17 | 26.32 | 100,101 | -1.88(-6.66%) |
Jun 22, 2022 | 28.05 | 28.36 | 27.73 | 28.20 | 60,150 | -0.10(-0.36%) |
Jun 21, 2022 | 29.11 | 29.11 | 27.82 | 28.30 | 69,251 | -0.09(-0.33%) |
Jun 17, 2022 | 27.65 | 28.96 | 27.65 | 28.39 | 426,278 | +1.02(+3.71%) |
Jun 16, 2022 | 27.91 | 27.91 | 26.97 | 27.38 | 74,437 | -1.00(-3.52%) |
Jun 15, 2022 | 28.90 | 29.08 | 27.73 | 28.38 | 164,688 | -0.52(-1.80%) |
Jun 14, 2022 | 29.15 | 29.43 | 28.58 | 28.90 | 48,704 | +0.03(+0.12%) |
Jun 13, 2022 | 29.65 | 29.65 | 28.47 | 28.86 | 85,800 | -1.22(-4.06%) |
Jun 10, 2022 | 30.35 | 30.35 | 29.61 | 30.08 | 33,442 | -0.79(-2.57%) |
Jun 09, 2022 | 30.84 | 31.01 | 30.45 | 30.88 | 17,939 | -0.09(-0.30%) |
Jun 08, 2022 | 31.22 | 31.22 | 30.67 | 30.97 | 37,491 | -0.60(-1.89%) |
Jun 07, 2022 | 30.47 | 31.78 | 30.47 | 31.57 | 55,304 | +1.09(+3.58%) |
Jun 06, 2022 | 30.66 | 30.69 | 30.25 | 30.47 | 30,475 | -0.30(-0.97%) |
Jun 03, 2022 | 31.03 | 31.23 | 30.30 | 30.77 | 79,234 | -0.14(-0.47%) |
Jun 02, 2022 | 31.33 | 31.33 | 30.70 | 30.92 | 43,053 | -0.47(-1.50%) |
Jun 01, 2022 | 31.28 | 31.50 | 30.81 | 31.39 | 38,799 | -0.17(-0.54%) |
May 31, 2022 | 31.49 | 31.62 | 31.14 | 31.56 | 39,385 | -0.59(-1.83%) |
May 27, 2022 | 32.53 | 32.60 | 31.99 | 32.15 | 28,220 | -0.12(-0.37%) |
May 26, 2022 | 31.68 | 32.66 | 31.68 | 32.27 | 35,222 | +0.43(+1.34%) |
May 25, 2022 | 32.12 | 32.16 | 31.77 | 31.84 | 107,303 | -0.01(-0.03%) |
May 24, 2022 | 32.39 | 32.39 | 31.49 | 31.85 | 45,482 | -0.72(-2.20%) |
May 23, 2022 | 32.79 | 32.90 | 32.39 | 32.56 | 36,157 | -0.31(-0.93%) |
May 20, 2022 | 32.67 | 32.95 | 32.34 | 32.87 | 38,992 | +0.89(+2.77%) |
May 19, 2022 | 31.75 | 32.37 | 31.75 | 31.98 | 16,719 | +0.00(+0.00%) |
May 18, 2022 | 31.77 | 31.99 | 31.56 | 31.98 | 26,045 | +0.10(+0.32%) |
May 17, 2022 | 32.58 | 32.58 | 31.70 | 31.88 | 51,905 | -0.84(-2.56%) |
May 16, 2022 | 31.54 | 33.27 | 31.54 | 32.72 | 132,436 | +1.25(+3.96%) |
May 13, 2022 | 31.13 | 31.58 | 31.10 | 31.47 | 26,818 | +0.39(+1.26%) |
May 12, 2022 | 30.92 | 31.27 | 30.84 | 31.08 | 26,101 | +0.24(+0.77%) |
May 11, 2022 | 30.53 | 31.22 | 30.53 | 30.84 | 25,165 | +0.58(+1.92%) |
May 10, 2022 | 31.04 | 31.04 | 30.01 | 30.26 | 120,237 | -0.80(-2.58%) |
May 09, 2022 | 31.21 | 31.40 | 30.78 | 31.06 | 80,853 | -0.38(-1.19%) |
May 06, 2022 | 31.57 | 31.57 | 31.10 | 31.44 | 99,212 | -0.34(-1.07%) |
May 05, 2022 | 30.84 | 31.86 | 30.84 | 31.78 | 119,162 | +0.66(+2.11%) |
May 04, 2022 | 30.65 | 31.15 | 30.47 | 31.12 | 42,037 | +0.66(+2.16%) |
May 03, 2022 | 29.77 | 30.53 | 29.72 | 30.47 | 46,812 | +0.53(+1.77%) |
May 02, 2022 | 30.44 | 30.44 | 29.66 | 29.94 | 34,017 | -0.40(-1.32%) |
Apr 29, 2022 | 31.47 | 31.47 | 30.26 | 30.34 | 18,452 | -1.48(-4.66%) |
Apr 28, 2022 | 31.19 | 32.05 | 31.19 | 31.82 | 36,351 | +0.94(+3.04%) |
Apr 27, 2022 | 31.20 | 31.52 | 30.79 | 30.88 | 24,784 | -0.14(-0.44%) |
Apr 26, 2022 | 30.58 | 31.23 | 30.58 | 31.02 | 23,838 | +0.21(+0.69%) |
Apr 25, 2022 | 30.59 | 30.82 | 30.27 | 30.81 | 43,411 | +0.32(+1.04%) |
Apr 22, 2022 | 30.86 | 30.86 | 30.37 | 30.49 | 15,038 | -0.27(-0.89%) |
Apr 21, 2022 | 31.71 | 31.71 | 30.59 | 30.76 | 46,618 | -0.97(-3.06%) |
Apr 20, 2022 | 31.20 | 31.79 | 31.06 | 31.74 | 34,507 | +0.69(+2.23%) |
Apr 19, 2022 | 30.83 | 31.11 | 30.18 | 31.05 | 34,475 | +0.20(+0.64%) |
Apr 18, 2022 | 30.80 | 31.23 | 30.80 | 30.85 | 26,520 | +0.33(+1.09%) |
Apr 14, 2022 | 30.57 | 30.76 | 30.38 | 30.52 | 26,705 | -0.03(-0.08%) |
Apr 13, 2022 | 30.20 | 30.54 | 30.06 | 30.54 | 22,649 | +0.51(+1.70%) |
Apr 12, 2022 | 30.21 | 30.27 | 29.84 | 30.03 | 35,750 | -0.04(-0.14%) |
Apr 11, 2022 | 30.35 | 30.47 | 30.02 | 30.07 | 26,975 | -0.50(-1.65%) |
Apr 08, 2022 | 30.41 | 30.62 | 29.88 | 30.58 | 32,646 | +0.35(+1.16%) |
Apr 07, 2022 | 30.54 | 30.54 | 29.82 | 30.23 | 52,591 | -0.55(-1.77%) |
Apr 06, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 58,702 | +0.63(+2.09%) |
Apr 05, 2022 | 30.07 | 30.37 | 29.96 | 30.14 | 22,503 | +0.01(+0.03%) |
Apr 04, 2022 | 29.47 | 30.15 | 29.47 | 30.13 | 60,014 | +0.39(+1.32%) |
Apr 01, 2022 | 29.79 | 29.79 | 29.47 | 29.74 | 35,801 | -0.24(-0.80%) |
Mar 31, 2022 | 30.53 | 30.53 | 29.82 | 29.98 | 56,974 | -0.47(-1.54%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.33 | 30.45 | 34,218 | -0.14(-0.45%) |
Mar 29, 2022 | 30.90 | 30.96 | 30.12 | 30.59 | 54,083 | -0.41(-1.32%) |
Mar 28, 2022 | 30.46 | 31.01 | 30.31 | 30.99 | 32,918 | +0.54(+1.76%) |
Mar 25, 2022 | 30.39 | 31.92 | 30.38 | 30.46 | 58,108 | +0.06(+0.20%) |
Mar 24, 2022 | 29.03 | 30.48 | 29.03 | 30.40 | 43,983 | +1.59(+5.51%) |
Mar 23, 2022 | 28.71 | 29.00 | 28.55 | 28.81 | 28,087 | +0.20(+0.72%) |
Mar 22, 2022 | 28.50 | 28.93 | 28.23 | 28.61 | 58,986 | +0.33(+1.18%) |
Mar 21, 2022 | 28.44 | 28.54 | 28.05 | 28.27 | 53,559 | +0.06(+0.21%) |
Mar 18, 2022 | 27.80 | 28.37 | 27.45 | 28.21 | 127,435 | -0.33(-1.17%) |
Mar 17, 2022 | 28.30 | 28.74 | 28.10 | 28.55 | 78,045 | +0.01(+0.03%) |
Mar 16, 2022 | 28.61 | 28.70 | 28.20 | 28.54 | 36,924 | -0.12(-0.42%) |
Mar 15, 2022 | 28.46 | 28.78 | 28.03 | 28.66 | 72,243 | +0.53(+1.89%) |
Mar 14, 2022 | 28.18 | 28.76 | 27.90 | 28.13 | 71,750 | -0.63(-2.20%) |
Mar 11, 2022 | 28.72 | 28.92 | 28.44 | 28.76 | 26,485 | -0.15(-0.52%) |
Mar 10, 2022 | 29.53 | 29.53 | 28.80 | 28.91 | 23,038 | -0.64(-2.17%) |
Mar 09, 2022 | 29.56 | 30.00 | 29.36 | 29.55 | 38,221 | -0.07(-0.25%) |
Mar 08, 2022 | 29.32 | 29.84 | 29.16 | 29.62 | 42,290 | +0.44(+1.51%) |
Mar 07, 2022 | 29.15 | 29.31 | 29.02 | 29.18 | 40,587 | -0.12(-0.43%) |
Mar 04, 2022 | 29.14 | 29.34 | 28.86 | 29.31 | 33,549 | +0.24(+0.83%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.83 | 29.07 | 19,697 | +0.28(+0.98%) |
Mar 02, 2022 | 28.89 | 28.98 | 28.52 | 28.78 | 38,095 | -0.22(-0.77%) |
Mar 01, 2022 | 29.11 | 29.24 | 28.71 | 29.01 | 35,060 | -0.29(-0.99%) |
Feb 28, 2022 | 29.37 | 29.37 | 28.81 | 29.30 | 27,617 | -0.17(-0.57%) |
Feb 25, 2022 | 28.81 | 29.47 | 28.92 | 29.47 | 27,206 | +0.75(+2.61%) |
Feb 24, 2022 | 28.88 | 29.05 | 28.07 | 28.72 | 40,528 | -0.34(-1.17%) |
Feb 23, 2022 | 29.05 | 29.25 | 28.73 | 29.06 | 38,590 | +0.17(+0.61%) |
Feb 22, 2022 | 29.07 | 29.11 | 28.54 | 28.88 | 37,265 | +0.18(+0.64%) |
Feb 18, 2022 | 28.70 | 0 | -0.46(-1.57%) | |||
Feb 17, 2022 | 29.13 | 29.17 | 28.83 | 29.16 | 29,405 | -0.02(-0.06%) |
Feb 16, 2022 | 29.14 | 29.56 | 28.77 | 29.17 | 48,772 | +0.18(+0.63%) |
Feb 15, 2022 | 28.97 | 29.06 | 28.51 | 28.99 | 31,924 | -0.25(-0.85%) |
Feb 14, 2022 | 29.36 | 29.42 | 28.98 | 29.24 | 22,104 | -0.24(-0.82%) |
Feb 11, 2022 | 30.43 | 30.71 | 29.27 | 29.48 | 40,452 | -1.63(-5.24%) |
Feb 10, 2022 | 31.81 | 31.81 | 30.95 | 31.11 | 35,582 | -1.03(-3.21%) |
Feb 09, 2022 | 30.73 | 32.21 | 30.73 | 32.15 | 54,328 | +1.58(+5.18%) |
Feb 08, 2022 | 30.60 | 30.76 | 30.38 | 30.56 | 22,456 | -0.10(-0.33%) |
Feb 07, 2022 | 30.95 | 30.95 | 30.56 | 30.66 | 14,610 | -0.14(-0.46%) |
Feb 04, 2022 | 30.27 | 30.96 | 30.08 | 30.81 | 61,600 | +0.74(+2.46%) |
Feb 03, 2022 | 30.23 | 29.99 | 30.07 | 23,477 | -0.17(-0.55%) | |
Feb 02, 2022 | 30.28 | 30.54 | 30.16 | 30.23 | 29,657 | +0.10(+0.33%) |
Feb 01, 2022 | 30.59 | 30.59 | 29.95 | 30.13 | 36,416 | -0.32(-1.07%) |
Jan 31, 2022 | 30.39 | 30.46 | 30.46 | 22,613 | -0.04(-0.14%) | |
Jan 28, 2022 | 29.73 | 30.51 | 29.73 | 30.50 | 34,399 | +0.55(+1.83%) |
Jan 27, 2022 | 29.87 | 30.24 | 29.87 | 29.95 | 26,592 | -0.10(-0.33%) |
Jan 26, 2022 | 30.48 | 30.61 | 29.82 | 30.05 | 26,678 | -0.52(-1.72%) |
Jan 25, 2022 | 30.17 | 30.60 | 30.13 | 30.57 | 30,403 | +0.40(+1.32%) |
Jan 24, 2022 | 30.38 | 30.44 | 29.44 | 30.17 | 46,198 | -0.21(-0.68%) |
Jan 21, 2022 | 30.41 | 30.47 | 30.24 | 30.38 | 38,526 | +0.11(+0.36%) |
Jan 20, 2022 | 30.71 | 30.75 | 30.19 | 30.27 | 35,275 | -0.27(-0.90%) |
Jan 19, 2022 | 30.36 | 30.55 | 30.20 | 30.55 | 25,832 | +0.35(+1.16%) |
Jan 18, 2022 | 30.66 | 31.20 | 30.18 | 30.20 | 31,771 | -1.00(-3.20%) |
Jan 14, 2022 | 31.20 | 0 | -0.27(-0.85%) | |||
Jan 13, 2022 | 30.94 | 31.68 | 30.82 | 31.46 | 62,395 | +0.65(+2.11%) |
Jan 12, 2022 | 30.71 | 30.89 | 30.60 | 30.81 | 24,030 | +0.26(+0.84%) |
Jan 11, 2022 | 30.40 | 30.57 | 29.87 | 30.56 | 30,840 | +0.28(+0.94%) |
Jan 10, 2022 | 29.82 | 30.46 | 29.70 | 30.27 | 53,590 | +0.37(+1.25%) |
Jan 07, 2022 | 29.96 | 29.96 | 29.75 | 29.90 | 27,446 | -0.11(-0.36%) |
Jan 06, 2022 | 30.18 | 30.53 | 29.97 | 30.01 | 29,620 | -0.24(-0.80%) |
Jan 05, 2022 | 30.11 | 30.56 | 30.11 | 30.25 | 25,939 | +0.37(+1.25%) |
Jan 04, 2022 | 29.72 | 29.92 | 29.49 | 29.87 | 25,837 | +0.31(+1.04%) |
Jan 03, 2022 | 29.56 | 29.76 | 29.44 | 29.57 | 23,481 | -0.17(-0.59%) |
Dec 31, 2021 | 30.27 | 30.39 | 29.64 | 29.74 | 152,561 | -0.93(-3.04%) |
Dec 30, 2021 | 30.50 | 30.86 | 30.50 | 30.67 | 40,169 | +0.17(+0.57%) |
Dec 29, 2021 | 30.64 | 30.71 | 30.39 | 30.50 | 42,907 | -0.02(-0.05%) |
Dec 28, 2021 | 30.67 | 30.83 | 30.51 | 30.51 | 37,820 | -0.23(-0.76%) |
Dec 27, 2021 | 30.82 | 30.84 | 30.52 | 30.75 | 25,164 | -0.07(-0.24%) |
Dec 23, 2021 | 30.71 | 30.87 | 30.45 | 30.82 | 25,612 | +0.10(+0.33%) |
Dec 22, 2021 | 30.59 | 30.93 | 30.43 | 30.72 | 23,037 | -0.01(-0.03%) |
Dec 21, 2021 | 30.83 | 30.96 | 30.51 | 30.73 | 31,890 | -0.17(-0.57%) |
Dec 20, 2021 | 30.66 | 30.99 | 30.55 | 30.91 | 29,697 | -0.02(-0.08%) |
Dec 17, 2021 | 30.78 | 31.40 | 30.21 | 30.93 | 312,311 | +1.37(+4.65%) |
Dec 16, 2021 | 29.05 | 29.74 | 28.85 | 29.56 | 44,600 | +1.25(+4.41%) |
Dec 15, 2021 | 28.10 | 28.64 | 28.06 | 28.31 | 129,044 | +0.12(+0.41%) |
Dec 14, 2021 | 28.23 | 28.32 | 27.85 | 28.19 | 27,684 | -0.07(-0.24%) |
Dec 13, 2021 | 29.11 | 29.11 | 28.19 | 28.26 | 39,720 | -0.54(-1.88%) |
Dec 10, 2021 | 28.60 | 28.81 | 28.44 | 28.80 | 15,796 | +0.21(+0.73%) |
Dec 09, 2021 | 28.84 | 28.84 | 28.41 | 28.59 | 30,397 | +0.07(+0.26%) |
Dec 08, 2021 | 28.02 | 28.57 | 27.94 | 28.52 | 28,325 | +0.66(+2.36%) |
Dec 07, 2021 | 28.16 | 28.16 | 27.71 | 27.86 | 19,578 | +0.00(+0.00%) |
Dec 06, 2021 | 27.66 | 27.89 | 27.64 | 27.86 | 39,305 | +0.75(+2.76%) |
Dec 03, 2021 | 26.82 | 27.12 | 26.68 | 27.11 | 22,387 | +0.22(+0.84%) |
Dec 02, 2021 | 26.58 | 26.94 | 26.46 | 26.88 | 30,116 | +0.30(+1.13%) |
Dec 01, 2021 | 27.67 | 27.67 | 26.53 | 26.58 | 45,053 | -1.13(-4.09%) |
Nov 30, 2021 | 27.96 | 28.08 | 27.49 | 27.72 | 44,420 | -0.12(-0.45%) |
Nov 29, 2021 | 27.56 | 27.90 | 26.99 | 27.84 | 34,548 | +0.17(+0.60%) |
Nov 26, 2021 | 28.23 | 28.23 | 27.43 | 27.68 | 15,312 | -0.97(-3.37%) |
Nov 24, 2021 | 28.31 | 28.81 | 28.21 | 28.64 | 50,802 | +0.70(+2.50%) |
Nov 23, 2021 | 27.59 | 28.18 | 27.59 | 27.94 | 37,799 | +0.40(+1.45%) |
Nov 22, 2021 | 27.91 | 27.91 | 27.35 | 27.54 | 27,793 | -0.30(-1.08%) |
Nov 19, 2021 | 28.12 | 28.12 | 27.71 | 27.84 | 25,058 | -0.27(-0.98%) |
Nov 18, 2021 | 28.35 | 28.12 | 27.77 | 28.12 | 26,483 | -0.34(-1.20%) |
Nov 17, 2021 | 28.64 | 28.66 | 28.13 | 28.46 | 38,520 | -0.40(-1.39%) |
Nov 16, 2021 | 28.53 | 28.90 | 28.52 | 28.86 | 33,164 | +0.48(+1.70%) |
Nov 15, 2021 | 28.32 | 28.58 | 28.13 | 28.37 | 26,575 | -0.07(-0.26%) |
Nov 12, 2021 | 28.57 | 28.57 | 28.25 | 28.45 | 24,710 | -0.04(-0.15%) |
Nov 11, 2021 | 28.63 | 28.71 | 28.02 | 28.49 | 33,295 | -0.04(-0.15%) |
Nov 10, 2021 | 27.68 | 28.62 | 28.53 | 35,504 | +0.98(+3.57%) | |
Nov 09, 2021 | 27.44 | 27.66 | 27.07 | 27.55 | 38,790 | +0.22(+0.82%) |
Nov 08, 2021 | 27.60 | 27.70 | 27.28 | 27.33 | 32,887 | -0.25(-0.91%) |
Nov 05, 2021 | 27.39 | 27.82 | 27.29 | 27.58 | 48,418 | +0.33(+1.22%) |
Nov 04, 2021 | 27.12 | 27.30 | 26.78 | 27.24 | 43,490 | +0.14(+0.52%) |
Nov 03, 2021 | 27.05 | 27.21 | 26.93 | 27.10 | 33,335 | -0.08(-0.31%) |
Nov 02, 2021 | 27.29 | 27.29 | 26.88 | 27.18 | 28,544 | -0.27(-0.97%) |
Nov 01, 2021 | 27.45 | 27.68 | 27.33 | 27.45 | 27,987 | +0.12(+0.46%) |
Oct 29, 2021 | 27.48 | 27.51 | 27.08 | 27.33 | 37,252 | -0.20(-0.73%) |
Oct 28, 2021 | 27.11 | 27.56 | 27.11 | 27.53 | 53,545 | +0.67(+2.51%) |
Oct 27, 2021 | 26.89 | 27.22 | 26.64 | 26.85 | 44,823 | -0.11(-0.40%) |
Oct 26, 2021 | 26.59 | 26.96 | 57,151 | +0.59(+2.24%) | ||
Oct 25, 2021 | 26.32 | 26.46 | 26.22 | 26.37 | 38,395 | +0.26(+0.99%) |
Oct 22, 2021 | 26.53 | 26.53 | 25.99 | 26.11 | 39,448 | -0.28(-1.07%) |
Oct 21, 2021 | 26.95 | 26.95 | 26.35 | 26.39 | 54,100 | -0.62(-2.28%) |
Oct 20, 2021 | 26.66 | 27.15 | 26.66 | 27.01 | 56,397 | +0.38(+1.44%) |
Oct 19, 2021 | 26.56 | 26.74 | 26.34 | 26.63 | 44,510 | +0.11(+0.41%) |
Oct 18, 2021 | 26.90 | 26.90 | 26.41 | 26.52 | 34,618 | -0.47(-1.73%) |
Oct 15, 2021 | 26.76 | 27.19 | 26.76 | 26.98 | 38,108 | +0.32(+1.22%) |
Oct 14, 2021 | 26.78 | 26.83 | 26.45 | 26.66 | 33,438 | +0.08(+0.31%) |
Oct 13, 2021 | 26.92 | 26.92 | 26.40 | 26.58 | 34,814 | -0.14(-0.53%) |
Oct 12, 2021 | 27.09 | 27.09 | 26.61 | 26.72 | 47,825 | -0.37(-1.38%) |
Oct 11, 2021 | 27.31 | 27.44 | 27.05 | 27.09 | 56,822 | -0.43(-1.57%) |
Oct 08, 2021 | 27.59 | 27.97 | 27.24 | 27.53 | 109,306 | +0.33(+1.22%) |
Oct 07, 2021 | 27.69 | 27.83 | 27.09 | 27.19 | 117,952 | -0.62(-2.24%) |
Oct 06, 2021 | 27.43 | 27.98 | 27.20 | 27.82 | 166,129 | +0.28(+1.03%) |
Oct 05, 2021 | 27.48 | 27.64 | 27.24 | 27.53 | 81,991 | +0.18(+0.67%) |
Oct 04, 2021 | 27.09 | 27.47 | 27.09 | 27.35 | 51,428 | +0.45(+1.67%) |
Oct 01, 2021 | 27.29 | 27.29 | 26.62 | 26.90 | 41,121 | -0.22(-0.80%) |
Sep 30, 2021 | 26.97 | 27.34 | 26.83 | 27.12 | 102,883 | +0.52(+1.97%) |
Sep 29, 2021 | 26.79 | 26.91 | 26.29 | 26.59 | 136,061 | -0.32(-1.18%) |
Sep 28, 2021 | 27.23 | 27.23 | 26.63 | 26.91 | 35,201 | -0.32(-1.19%) |
Sep 27, 2021 | 27.91 | 27.94 | 27.09 | 27.23 | 47,263 | -0.67(-2.42%) |
Sep 24, 2021 | 27.79 | 27.93 | 27.56 | 27.91 | 100,368 | +0.34(+1.24%) |
Sep 23, 2021 | 27.73 | 27.97 | 27.24 | 27.57 | 116,672 | -0.14(-0.51%) |
Sep 22, 2021 | 26.97 | 27.76 | 26.97 | 27.71 | 136,453 | +1.13(+4.26%) |
Sep 21, 2021 | 24.97 | 26.68 | 24.97 | 26.58 | 174,646 | +2.01(+8.17%) |
Sep 20, 2021 | 24.14 | 24.79 | 24.10 | 24.57 | 138,579 | +0.22(+0.89%) |
Sep 17, 2021 | 24.88 | 24.88 | 24.25 | 24.35 | 158,225 | -0.68(-2.73%) |
Sep 16, 2021 | 24.56 | 25.08 | 24.56 | 25.04 | 85,476 | +0.51(+2.07%) |
Sep 15, 2021 | 24.59 | 24.59 | 24.19 | 24.53 | 48,321 | -0.09(-0.37%) |
Sep 14, 2021 | 24.12 | 24.72 | 24.12 | 24.62 | 134,526 | +0.52(+2.14%) |
Sep 13, 2021 | 23.80 | 24.31 | 23.80 | 24.10 | 101,424 | +0.39(+1.65%) |
Sep 10, 2021 | 24.00 | 24.02 | 23.56 | 23.71 | 77,412 | -0.27(-1.15%) |
Sep 09, 2021 | 24.17 | 24.18 | 23.90 | 23.99 | 41,847 | -0.23(-0.96%) |
Sep 08, 2021 | 24.45 | 24.45 | 24.15 | 24.22 | 62,892 | -0.22(-0.92%) |
Sep 07, 2021 | 24.44 | 24.56 | 24.44 | 24.45 | 41,514 | +0.12(+0.48%) |
Sep 03, 2021 | 25.25 | 25.25 | 24.22 | 24.33 | 54,703 | -1.05(-4.13%) |
Sep 02, 2021 | 24.48 | 25.38 | 24.36 | 25.38 | 123,128 | +1.02(+4.21%) |
Sep 01, 2021 | 24.31 | 24.43 | 24.25 | 24.35 | 60,149 | +0.17(+0.69%) |
Aug 31, 2021 | 24.15 | 24.36 | 24.05 | 24.19 | 81,039 | +0.10(+0.41%) |
Aug 30, 2021 | 24.15 | 24.15 | 23.96 | 24.09 | 60,848 | +0.10(+0.42%) |
Aug 27, 2021 | 23.71 | 24.14 | 23.71 | 23.99 | 97,152 | +0.16(+0.66%) |
Aug 26, 2021 | 23.00 | 23.85 | 22.46 | 23.83 | 285,407 | +1.86(+8.45%) |
Aug 25, 2021 | 20.98 | 22.10 | 20.98 | 21.97 | 121,367 | +1.40(+6.80%) |
Aug 24, 2021 | 20.52 | 20.71 | 20.52 | 20.57 | 49,119 | +0.05(+0.24%) |
Aug 23, 2021 | 20.66 | 20.66 | 20.37 | 20.52 | 49,380 | -0.08(-0.40%) |
Aug 20, 2021 | 20.17 | 20.71 | 20.17 | 20.61 | 93,973 | +0.42(+2.10%) |
Aug 19, 2021 | 20.55 | 20.67 | 19.74 | 20.18 | 216,956 | -0.35(-1.70%) |
Aug 18, 2021 | 20.32 | 20.73 | 20.32 | 20.53 | 82,452 | +0.18(+0.90%) |
Aug 17, 2021 | 20.18 | 20.38 | 20.12 | 20.35 | 64,134 | +0.24(+1.19%) |
Aug 16, 2021 | 20.23 | 20.23 | 20.08 | 20.11 | 66,330 | -0.06(-0.28%) |
Aug 13, 2021 | 20.05 | 20.30 | 19.80 | 20.17 | 91,093 | +0.48(+2.45%) |
Aug 12, 2021 | 19.60 | 19.71 | 19.47 | 19.68 | 172,160 | +0.13(+0.66%) |
Aug 11, 2021 | 19.59 | 19.59 | 19.32 | 19.55 | 257,293 | +0.05(+0.25%) |
Aug 10, 2021 | 19.71 | 19.84 | 19.26 | 19.51 | 327,253 | -0.19(-0.98%) |
Aug 09, 2021 | 20.16 | 20.18 | 19.51 | 19.70 | 158,569 | -0.45(-2.24%) |
Aug 06, 2021 | 19.77 | 20.32 | 19.77 | 20.15 | 112,339 | +0.39(+2.00%) |
Aug 05, 2021 | 19.84 | 19.92 | 19.69 | 19.76 | 70,187 | +0.01(+0.04%) |
Aug 04, 2021 | 19.72 | 19.92 | 19.62 | 19.75 | 85,839 | +0.03(+0.16%) |
Aug 03, 2021 | 19.79 | 19.83 | 19.64 | 19.72 | 58,038 | -0.06(-0.33%) |
Aug 02, 2021 | 19.73 | 19.92 | 19.70 | 19.78 | 72,619 | +0.08(+0.41%) |
Jul 30, 2021 | 19.82 | 19.84 | 19.69 | 19.70 | 56,883 | -0.11(-0.57%) |
Jul 29, 2021 | 19.62 | 19.94 | 19.62 | 19.81 | 51,792 | +0.18(+0.90%) |
Jul 28, 2021 | 19.67 | 19.76 | 19.51 | 19.64 | 68,459 | -0.14(-0.69%) |
Jul 27, 2021 | 19.92 | 20.09 | 19.70 | 19.77 | 53,073 | -0.14(-0.73%) |
Jul 26, 2021 | 20.05 | 20.18 | 19.83 | 19.92 | 70,391 | -0.12(-0.60%) |
Jul 23, 2021 | 20.14 | 20.19 | 20.00 | 20.04 | 62,954 | -0.17(-0.84%) |
Jul 22, 2021 | 20.14 | 20.36 | 20.14 | 20.21 | 123,383 | -0.04(-0.20%) |
Jul 21, 2021 | 20.21 | 20.48 | 20.17 | 20.25 | 59,332 | -0.10(-0.47%) |
Jul 20, 2021 | 20.37 | 20.37 | 19.97 | 20.34 | 131,524 | +0.03(+0.16%) |
Jul 19, 2021 | 20.35 | 20.42 | 20.14 | 20.31 | 57,907 | -0.21(-1.02%) |
Jul 16, 2021 | 20.48 | 20.54 | 20.36 | 20.52 | 32,528 | +0.13(+0.63%) |
Jul 15, 2021 | 20.35 | 20.50 | 20.24 | 20.39 | 61,550 | +0.03(+0.16%) |
Jul 14, 2021 | 20.50 | 20.50 | 20.26 | 20.36 | 82,933 | -0.10(-0.51%) |
Jul 13, 2021 | 20.52 | 20.59 | 20.41 | 20.46 | 67,202 | -0.02(-0.12%) |
Jul 12, 2021 | 20.62 | 20.62 | 20.33 | 20.49 | 69,377 | -0.09(-0.43%) |
Jul 09, 2021 | 20.54 | 20.59 | 20.32 | 20.58 | 156,789 | -0.05(-0.23%) |
Jul 08, 2021 | 20.82 | 20.82 | 20.40 | 20.62 | 122,304 | -0.16(-0.77%) |
Jul 07, 2021 | 21.28 | 21.28 | 20.66 | 20.79 | 86,158 | -0.48(-2.27%) |
Jul 06, 2021 | 21.62 | 21.62 | 21.09 | 21.27 | 92,786 | -0.25(-1.16%) |
Jul 02, 2021 | 21.57 | 21.57 | 21.32 | 21.52 | 64,116 | +0.13(+0.60%) |