Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.71 | 20.80 | 20.20 | 20.27 | 826,114 | -0.56(-2.69%) |
May 27, 2022 | 19.92 | 20.83 | 19.86 | 20.83 | 1,022,001 | +1.20(+6.11%) |
May 26, 2022 | 19.16 | 19.87 | 19.16 | 19.63 | 914,221 | +0.52(+2.72%) |
May 25, 2022 | 18.78 | 19.45 | 18.61 | 19.11 | 712,768 | +0.35(+1.87%) |
May 24, 2022 | 19.28 | 19.38 | 18.43 | 18.76 | 891,417 | -0.64(-3.30%) |
May 23, 2022 | 19.38 | 19.70 | 18.81 | 19.40 | 1,523,220 | +0.26(+1.36%) |
May 20, 2022 | 19.28 | 19.52 | 18.39 | 19.14 | 1,347,128 | +0.25(+1.32%) |
May 19, 2022 | 18.13 | 19.24 | 18.13 | 18.89 | 901,655 | +0.63(+3.45%) |
May 18, 2022 | 18.67 | 19.16 | 18.10 | 18.26 | 670,094 | -0.69(-3.64%) |
May 17, 2022 | 18.99 | 19.24 | 18.43 | 18.95 | 585,162 | +0.42(+2.27%) |
May 16, 2022 | 19.06 | 19.23 | 18.51 | 18.53 | 531,312 | -0.68(-3.54%) |
May 13, 2022 | 18.91 | 19.37 | 18.73 | 19.21 | 753,126 | +0.68(+3.67%) |
May 12, 2022 | 17.71 | 19.11 | 17.52 | 18.53 | 977,646 | +0.59(+3.29%) |
May 11, 2022 | 18.29 | 19.07 | 17.86 | 17.94 | 772,749 | -0.46(-2.50%) |
May 10, 2022 | 19.82 | 20.42 | 18.01 | 18.40 | 1,241,970 | -1.30(-6.60%) |
May 09, 2022 | 21.11 | 21.35 | 19.60 | 19.70 | 679,256 | -1.81(-8.41%) |
May 06, 2022 | 22.01 | 22.06 | 21.11 | 21.51 | 427,343 | -0.57(-2.58%) |
May 05, 2022 | 22.87 | 22.97 | 21.70 | 22.08 | 449,707 | -1.21(-5.20%) |
May 04, 2022 | 22.36 | 23.31 | 21.86 | 23.29 | 478,942 | +0.87(+3.88%) |
May 03, 2022 | 23.06 | 23.23 | 22.23 | 22.42 | 444,127 | -0.52(-2.27%) |
May 02, 2022 | 22.37 | 22.99 | 22.16 | 22.94 | 427,412 | +0.54(+2.41%) |
Apr 29, 2022 | 22.53 | 23.09 | 22.30 | 22.40 | 727,024 | -0.26(-1.15%) |
Apr 28, 2022 | 22.54 | 22.85 | 21.81 | 22.66 | 578,992 | +0.46(+2.07%) |
Apr 27, 2022 | 22.35 | 22.78 | 22.09 | 22.20 | 510,047 | -0.24(-1.07%) |
Apr 26, 2022 | 23.37 | 23.37 | 22.31 | 22.44 | 427,727 | -1.20(-5.08%) |
Apr 25, 2022 | 22.61 | 23.69 | 22.46 | 23.64 | 419,017 | +0.72(+3.14%) |
Apr 22, 2022 | 23.36 | 23.72 | 22.81 | 22.92 | 355,968 | -0.65(-2.76%) |
Apr 21, 2022 | 24.58 | 24.97 | 23.42 | 23.57 | 323,150 | -0.59(-2.44%) |
Apr 20, 2022 | 25.19 | 25.22 | 24.10 | 24.16 | 499,692 | -0.87(-3.48%) |
Apr 19, 2022 | 23.24 | 25.20 | 23.08 | 25.03 | 935,229 | +1.82(+7.84%) |
Apr 18, 2022 | 23.38 | 23.44 | 22.96 | 23.21 | 415,201 | -0.19(-0.81%) |
Apr 14, 2022 | 24.24 | 24.55 | 23.38 | 23.40 | 355,745 | -0.68(-2.82%) |
Apr 13, 2022 | 23.93 | 24.27 | 23.75 | 24.08 | 426,297 | +0.05(+0.21%) |
Apr 12, 2022 | 24.01 | 24.49 | 23.60 | 24.03 | 488,928 | +0.56(+2.39%) |
Apr 11, 2022 | 24.07 | 24.07 | 23.44 | 23.47 | 676,982 | -0.71(-2.94%) |
Apr 08, 2022 | 24.00 | 24.57 | 23.59 | 24.18 | 777,231 | +0.10(+0.42%) |
Apr 07, 2022 | 23.85 | 24.25 | 23.30 | 24.08 | 1,105,079 | +0.21(+0.88%) |
Apr 06, 2022 | 24.34 | 24.59 | 23.43 | 23.87 | 610,357 | -0.81(-3.28%) |
Apr 05, 2022 | 24.65 | 24.86 | 23.81 | 24.68 | 1,482,432 | +0.13(+0.53%) |
Apr 04, 2022 | 24.38 | 24.74 | 23.81 | 24.55 | 620,883 | +0.16(+0.66%) |
Apr 01, 2022 | 24.09 | 24.52 | 23.90 | 24.39 | 475,349 | +0.47(+1.96%) |
Mar 31, 2022 | 24.31 | 24.65 | 23.89 | 23.92 | 533,297 | -0.43(-1.77%) |
Mar 30, 2022 | 25.03 | 25.06 | 24.23 | 24.35 | 334,267 | -0.78(-3.10%) |
Mar 29, 2022 | 24.53 | 25.37 | 24.38 | 25.13 | 492,096 | +1.04(+4.32%) |
Mar 28, 2022 | 24.62 | 24.69 | 23.71 | 24.09 | 236,166 | -0.43(-1.75%) |
Mar 25, 2022 | 24.60 | 24.73 | 24.09 | 24.52 | 312,931 | +0.16(+0.66%) |
Mar 24, 2022 | 24.25 | 24.41 | 23.77 | 24.36 | 273,298 | +0.28(+1.16%) |
Mar 23, 2022 | 24.53 | 24.59 | 23.95 | 24.08 | 337,958 | -0.64(-2.59%) |
Mar 22, 2022 | 24.43 | 25.07 | 24.39 | 24.72 | 385,313 | +0.57(+2.36%) |
Mar 21, 2022 | 25.17 | 25.17 | 23.87 | 24.15 | 419,977 | -0.93(-3.71%) |
Mar 18, 2022 | 24.73 | 25.31 | 24.23 | 25.08 | 1,002,595 | +0.35(+1.42%) |
Mar 17, 2022 | 24.62 | 25.05 | 24.40 | 24.73 | 322,620 | -0.18(-0.72%) |
Mar 16, 2022 | 24.23 | 25.10 | 24.13 | 24.91 | 547,466 | +1.15(+4.84%) |
Mar 15, 2022 | 23.77 | 24.34 | 23.43 | 23.76 | 851,558 | +0.21(+0.89%) |
Mar 14, 2022 | 24.12 | 24.12 | 23.32 | 23.55 | 339,451 | -0.44(-1.83%) |
Mar 11, 2022 | 25.10 | 25.17 | 23.94 | 23.99 | 327,038 | -0.84(-3.38%) |
Mar 10, 2022 | 24.06 | 24.84 | 23.92 | 24.83 | 467,634 | +0.08(+0.32%) |
Mar 09, 2022 | 24.26 | 25.16 | 23.96 | 24.75 | 487,220 | +1.37(+5.86%) |
Mar 08, 2022 | 23.81 | 23.96 | 22.83 | 23.38 | 996,590 | -0.55(-2.30%) |
Mar 07, 2022 | 25.62 | 25.62 | 23.93 | 23.93 | 524,517 | -1.58(-6.19%) |
Mar 04, 2022 | 26.37 | 26.80 | 25.22 | 25.51 | 519,045 | -1.03(-3.88%) |
Mar 03, 2022 | 27.26 | 27.51 | 26.36 | 26.54 | 448,995 | -0.46(-1.70%) |
Mar 02, 2022 | 27.06 | 27.41 | 26.57 | 27.00 | 538,064 | +0.13(+0.48%) |
Mar 01, 2022 | 26.80 | 27.42 | 26.53 | 26.87 | 674,630 | +0.02(+0.07%) |
Feb 28, 2022 | 26.03 | 27.26 | 26.00 | 26.85 | 651,889 | +0.48(+1.82%) |
Feb 25, 2022 | 26.43 | 26.40 | 25.68 | 26.37 | 779,212 | +0.11(+0.42%) |
Feb 24, 2022 | 24.01 | 26.40 | 23.76 | 26.26 | 1,085,157 | +1.35(+5.42%) |
Feb 23, 2022 | 26.38 | 26.38 | 24.86 | 24.91 | 693,097 | -1.29(-4.92%) |
Feb 22, 2022 | 26.69 | 26.88 | 26.05 | 26.20 | 680,772 | -0.80(-2.96%) |
Feb 18, 2022 | 27.00 | 0 | -1.40(-4.93%) | |||
Feb 17, 2022 | 29.05 | 29.05 | 28.24 | 28.40 | 318,841 | -1.02(-3.47%) |
Feb 16, 2022 | 29.67 | 29.80 | 29.05 | 29.42 | 381,836 | -0.28(-0.94%) |
Feb 15, 2022 | 29.12 | 29.80 | 29.12 | 29.70 | 506,813 | +1.01(+3.52%) |
Feb 14, 2022 | 28.66 | 28.98 | 28.29 | 28.69 | 460,495 | +0.21(+0.74%) |
Feb 11, 2022 | 29.04 | 29.41 | 28.22 | 28.48 | 357,214 | -0.54(-1.86%) |
Feb 10, 2022 | 29.07 | 30.02 | 28.83 | 29.02 | 543,301 | -0.67(-2.26%) |
Feb 09, 2022 | 29.35 | 29.77 | 29.21 | 29.69 | 457,050 | +0.77(+2.66%) |
Feb 08, 2022 | 28.32 | 29.08 | 28.18 | 28.92 | 324,300 | +0.50(+1.76%) |
Feb 07, 2022 | 28.01 | 28.94 | 27.92 | 28.42 | 411,208 | +0.41(+1.46%) |
Feb 04, 2022 | 27.10 | 28.31 | 26.79 | 28.01 | 413,614 | +0.65(+2.38%) |
Feb 03, 2022 | 28.04 | 27.32 | 27.36 | 777,895 | -1.13(-3.97%) | |
Feb 02, 2022 | 30.12 | 30.27 | 28.39 | 28.49 | 805,954 | -1.82(-6.00%) |
Feb 01, 2022 | 29.87 | 30.63 | 29.35 | 30.31 | 667,863 | +0.44(+1.47%) |
Jan 31, 2022 | 28.44 | 30.00 | 29.87 | 609,630 | +1.17(+4.08%) | |
Jan 28, 2022 | 28.17 | 28.71 | 27.15 | 28.70 | 575,495 | +0.34(+1.20%) |
Jan 27, 2022 | 30.33 | 30.42 | 28.23 | 28.36 | 611,924 | -1.61(-5.37%) |
Jan 26, 2022 | 30.63 | 31.02 | 29.91 | 29.97 | 500,167 | -0.17(-0.56%) |
Jan 25, 2022 | 30.18 | 30.58 | 29.42 | 30.14 | 559,402 | -0.60(-1.95%) |
Jan 24, 2022 | 29.80 | 30.85 | 29.18 | 30.74 | 631,881 | +0.28(+0.92%) |
Jan 21, 2022 | 30.94 | 31.54 | 30.46 | 30.46 | 663,178 | -0.59(-1.90%) |
Jan 20, 2022 | 30.59 | 31.68 | 30.47 | 31.05 | 736,415 | +0.55(+1.80%) |
Jan 19, 2022 | 31.15 | 31.24 | 30.47 | 30.50 | 305,331 | -0.61(-1.96%) |
Jan 18, 2022 | 31.84 | 31.88 | 30.90 | 31.11 | 581,117 | -1.15(-3.56%) |
Jan 14, 2022 | 32.26 | 0 | -0.96(-2.89%) | |||
Jan 13, 2022 | 33.94 | 34.11 | 33.13 | 33.22 | 277,733 | -0.48(-1.42%) |
Jan 12, 2022 | 34.39 | 34.39 | 33.45 | 33.70 | 479,879 | -0.47(-1.38%) |
Jan 11, 2022 | 34.00 | 34.61 | 33.58 | 34.17 | 649,177 | +0.28(+0.83%) |
Jan 10, 2022 | 34.17 | 34.39 | 33.24 | 33.89 | 604,570 | -0.54(-1.57%) |
Jan 07, 2022 | 34.63 | 35.23 | 34.33 | 34.43 | 475,755 | -0.39(-1.12%) |
Jan 06, 2022 | 35.37 | 35.55 | 34.70 | 34.82 | 466,646 | -0.32(-0.91%) |
Jan 05, 2022 | 35.88 | 36.50 | 35.06 | 35.14 | 617,909 | -0.69(-1.93%) |
Jan 04, 2022 | 36.28 | 36.45 | 35.57 | 35.83 | 496,536 | -0.28(-0.78%) |
Jan 03, 2022 | 35.40 | 36.49 | 35.22 | 36.11 | 571,044 | +0.96(+2.73%) |
Dec 31, 2021 | 35.35 | 35.98 | 34.97 | 35.15 | 580,742 | -0.36(-1.01%) |
Dec 30, 2021 | 35.50 | 36.11 | 35.46 | 35.51 | 362,028 | -0.09(-0.25%) |
Dec 29, 2021 | 36.10 | 36.40 | 35.57 | 35.60 | 346,952 | -0.49(-1.36%) |
Dec 28, 2021 | 35.94 | 36.36 | 35.91 | 36.09 | 382,027 | +0.00(+0.00%) |
Dec 27, 2021 | 36.45 | 36.45 | 35.98 | 36.09 | 440,016 | -0.05(-0.14%) |
Dec 23, 2021 | 35.49 | 36.33 | 35.26 | 36.14 | 705,262 | +0.86(+2.44%) |
Dec 22, 2021 | 33.92 | 35.42 | 33.92 | 35.28 | 1,704,466 | +1.45(+4.29%) |
Dec 21, 2021 | 33.23 | 34.78 | 33.17 | 33.83 | 1,384,752 | +0.99(+3.01%) |
Dec 20, 2021 | 32.18 | 33.12 | 31.87 | 32.84 | 699,258 | +0.38(+1.17%) |
Dec 17, 2021 | 33.07 | 33.68 | 32.34 | 32.46 | 1,793,906 | -0.98(-2.93%) |
Dec 16, 2021 | 33.30 | 33.92 | 32.96 | 33.44 | 1,067,473 | +0.53(+1.61%) |
Dec 15, 2021 | 33.18 | 33.18 | 31.80 | 32.91 | 1,045,234 | -0.43(-1.29%) |
Dec 14, 2021 | 33.83 | 34.08 | 33.05 | 33.34 | 654,637 | -0.76(-2.23%) |
Dec 13, 2021 | 34.02 | 34.61 | 33.69 | 34.10 | 598,954 | +0.21(+0.62%) |
Dec 10, 2021 | 34.31 | 34.72 | 33.62 | 33.89 | 475,025 | -0.14(-0.41%) |
Dec 09, 2021 | 33.77 | 34.25 | 33.30 | 34.03 | 800,539 | +0.02(+0.06%) |
Dec 08, 2021 | 32.00 | 34.17 | 31.91 | 34.01 | 640,140 | +2.28(+7.19%) |
Dec 07, 2021 | 31.41 | 32.37 | 31.25 | 31.73 | 419,564 | +0.64(+2.06%) |
Dec 06, 2021 | 29.93 | 31.55 | 29.59 | 31.09 | 573,448 | +1.52(+5.14%) |
Dec 03, 2021 | 29.75 | 29.86 | 29.19 | 29.57 | 604,829 | -0.14(-0.47%) |
Dec 02, 2021 | 29.41 | 30.18 | 29.40 | 29.71 | 728,952 | +0.47(+1.61%) |
Dec 01, 2021 | 30.14 | 30.61 | 29.16 | 29.24 | 673,209 | -0.33(-1.12%) |
Nov 30, 2021 | 30.80 | 30.85 | 29.70 | 29.57 | 1,113,372 | -1.60(-5.13%) |
Nov 29, 2021 | 33.48 | 33.71 | 31.00 | 31.17 | 752,011 | -1.94(-5.86%) |
Nov 26, 2021 | 33.00 | 33.34 | 32.75 | 33.11 | 462,294 | -1.03(-3.02%) |
Nov 24, 2021 | 33.81 | 34.28 | 33.71 | 34.14 | 226,673 | +0.23(+0.68%) |
Nov 23, 2021 | 33.62 | 34.00 | 33.45 | 33.91 | 426,947 | +0.27(+0.80%) |
Nov 22, 2021 | 33.43 | 34.00 | 33.11 | 33.64 | 368,522 | +0.39(+1.17%) |
Nov 19, 2021 | 33.75 | 33.91 | 33.13 | 33.25 | 416,232 | -0.62(-1.83%) |
Nov 18, 2021 | 33.99 | 33.97 | 33.81 | 33.87 | 536,845 | -0.18(-0.53%) |
Nov 17, 2021 | 33.63 | 34.07 | 33.30 | 34.05 | 505,772 | +0.33(+0.98%) |
Nov 16, 2021 | 33.51 | 33.84 | 33.10 | 33.72 | 446,452 | +0.13(+0.39%) |
Nov 15, 2021 | 33.44 | 33.79 | 33.27 | 33.59 | 437,708 | +0.24(+0.72%) |
Nov 12, 2021 | 32.75 | 33.49 | 32.50 | 33.35 | 582,751 | +0.35(+1.06%) |
Nov 11, 2021 | 34.76 | 34.76 | 32.82 | 33.00 | 791,770 | -1.75(-5.04%) |
Nov 10, 2021 | 35.43 | 34.75 | 530,938 | -1.10(-3.07%) | ||
Nov 09, 2021 | 35.50 | 36.00 | 35.37 | 35.85 | 241,287 | +0.16(+0.45%) |
Nov 08, 2021 | 35.81 | 35.96 | 35.56 | 35.69 | 317,446 | -0.04(-0.11%) |
Nov 05, 2021 | 35.95 | 36.38 | 35.42 | 35.73 | 359,528 | +0.19(+0.53%) |
Nov 04, 2021 | 34.80 | 35.90 | 34.62 | 35.54 | 436,367 | +0.84(+2.42%) |
Nov 03, 2021 | 34.17 | 34.79 | 34.17 | 34.70 | 388,927 | +0.36(+1.05%) |
Nov 02, 2021 | 34.35 | 34.40 | 34.04 | 34.34 | 316,438 | +0.04(+0.12%) |
Nov 01, 2021 | 34.29 | 34.78 | 34.59 | 34.30 | 959,482 | +0.20(+0.59%) |
Oct 29, 2021 | 33.95 | 34.27 | 33.62 | 34.10 | 392,924 | +0.12(+0.35%) |
Oct 28, 2021 | 33.32 | 34.06 | 33.26 | 33.98 | 313,542 | +0.79(+2.38%) |
Oct 27, 2021 | 33.68 | 33.70 | 33.12 | 33.19 | 360,924 | -0.64(-1.89%) |
Oct 26, 2021 | 34.09 | 33.83 | 384,078 | -0.05(-0.15%) | ||
Oct 25, 2021 | 33.14 | 33.99 | 33.14 | 33.88 | 404,281 | +0.56(+1.68%) |
Oct 22, 2021 | 33.20 | 33.56 | 33.00 | 33.32 | 283,977 | +0.10(+0.30%) |
Oct 21, 2021 | 32.76 | 33.24 | 32.65 | 33.22 | 269,631 | +0.55(+1.68%) |
Oct 20, 2021 | 32.25 | 32.91 | 32.00 | 32.67 | 338,325 | +0.25(+0.77%) |
Oct 19, 2021 | 32.00 | 32.48 | 31.77 | 32.42 | 380,210 | +0.66(+2.08%) |
Oct 18, 2021 | 31.51 | 32.09 | 31.12 | 31.76 | 333,688 | +0.08(+0.25%) |
Oct 15, 2021 | 32.38 | 32.38 | 31.56 | 31.68 | 552,852 | +0.24(+0.76%) |
Oct 14, 2021 | 31.18 | 31.68 | 31.12 | 31.44 | 352,635 | +0.56(+1.81%) |
Oct 13, 2021 | 30.47 | 30.92 | 30.23 | 30.88 | 314,386 | +0.40(+1.31%) |
Oct 12, 2021 | 30.67 | 30.88 | 30.43 | 30.48 | 277,327 | -0.27(-0.88%) |
Oct 11, 2021 | 31.21 | 31.60 | 30.70 | 30.75 | 198,012 | -0.35(-1.13%) |
Oct 08, 2021 | 31.29 | 31.59 | 31.09 | 31.10 | 227,733 | -0.25(-0.80%) |
Oct 07, 2021 | 31.46 | 31.95 | 31.32 | 31.35 | 324,280 | +0.29(+0.93%) |
Oct 06, 2021 | 30.72 | 31.08 | 30.20 | 31.06 | 365,754 | +0.00(+0.00%) |
Oct 05, 2021 | 30.95 | 31.47 | 30.51 | 31.06 | 401,582 | +0.17(+0.55%) |
Oct 04, 2021 | 31.48 | 31.69 | 30.82 | 30.89 | 419,714 | -0.77(-2.43%) |
Oct 01, 2021 | 31.34 | 32.05 | 31.14 | 31.66 | 345,176 | +0.55(+1.77%) |
Sep 30, 2021 | 31.14 | 31.65 | 30.91 | 31.11 | 487,437 | +0.21(+0.68%) |
Sep 29, 2021 | 31.24 | 31.36 | 30.86 | 30.90 | 496,015 | -0.38(-1.21%) |
Sep 28, 2021 | 31.89 | 32.20 | 31.24 | 31.28 | 464,789 | -0.77(-2.40%) |
Sep 27, 2021 | 31.80 | 32.28 | 31.63 | 32.05 | 359,473 | +0.47(+1.49%) |
Sep 24, 2021 | 31.58 | 32.17 | 31.46 | 31.58 | 705,512 | -0.30(-0.94%) |
Sep 23, 2021 | 31.43 | 32.26 | 31.36 | 31.88 | 746,086 | +0.70(+2.25%) |
Sep 22, 2021 | 31.07 | 31.55 | 30.79 | 31.18 | 792,431 | +0.42(+1.37%) |
Sep 21, 2021 | 31.12 | 31.18 | 30.39 | 30.76 | 566,986 | -0.10(-0.32%) |
Sep 20, 2021 | 31.00 | 31.16 | 30.06 | 30.86 | 639,258 | -0.66(-2.09%) |
Sep 17, 2021 | 31.80 | 31.87 | 31.22 | 31.52 | 1,876,290 | -0.16(-0.51%) |
Sep 16, 2021 | 31.61 | 31.79 | 31.25 | 31.68 | 552,617 | +0.16(+0.51%) |
Sep 15, 2021 | 31.66 | 31.73 | 31.24 | 31.52 | 930,346 | -0.16(-0.51%) |
Sep 14, 2021 | 31.97 | 31.97 | 31.37 | 31.68 | 496,467 | +0.04(+0.13%) |
Sep 13, 2021 | 31.76 | 31.89 | 31.39 | 31.64 | 412,748 | +0.13(+0.41%) |
Sep 10, 2021 | 31.88 | 31.98 | 31.22 | 31.51 | 380,384 | -0.19(-0.60%) |
Sep 09, 2021 | 32.25 | 32.25 | 31.43 | 31.70 | 448,340 | -0.55(-1.71%) |
Sep 08, 2021 | 32.34 | 32.57 | 32.12 | 32.25 | 415,332 | -0.17(-0.52%) |
Sep 07, 2021 | 32.39 | 32.80 | 32.31 | 32.42 | 588,473 | -0.08(-0.25%) |
Sep 03, 2021 | 32.62 | 32.93 | 32.40 | 32.50 | 401,865 | -0.34(-1.04%) |
Sep 02, 2021 | 32.93 | 33.00 | 32.36 | 32.84 | 455,678 | +0.04(+0.12%) |
Sep 01, 2021 | 32.01 | 33.07 | 31.73 | 32.80 | 476,705 | +0.88(+2.76%) |
Aug 31, 2021 | 31.66 | 32.17 | 31.63 | 31.92 | 340,605 | +0.25(+0.79%) |
Aug 30, 2021 | 31.70 | 31.93 | 31.45 | 31.67 | 301,643 | +0.05(+0.16%) |
Aug 27, 2021 | 31.13 | 31.91 | 31.13 | 31.62 | 272,502 | +0.47(+1.51%) |
Aug 26, 2021 | 31.67 | 31.78 | 31.12 | 31.15 | 321,616 | -0.63(-1.98%) |
Aug 25, 2021 | 31.86 | 32.00 | 31.61 | 31.78 | 231,842 | -0.06(-0.19%) |
Aug 24, 2021 | 31.35 | 31.88 | 31.35 | 31.84 | 334,156 | +0.54(+1.73%) |
Aug 23, 2021 | 30.74 | 31.34 | 30.47 | 31.30 | 667,673 | +0.72(+2.35%) |
Aug 20, 2021 | 30.13 | 30.67 | 29.93 | 30.58 | 414,322 | +0.43(+1.43%) |
Aug 19, 2021 | 30.99 | 31.02 | 30.09 | 30.15 | 385,162 | -1.18(-3.77%) |
Aug 18, 2021 | 32.38 | 32.41 | 31.30 | 31.33 | 515,277 | -1.05(-3.24%) |
Aug 17, 2021 | 32.81 | 33.37 | 32.18 | 32.38 | 452,060 | -0.63(-1.91%) |
Aug 16, 2021 | 33.81 | 33.81 | 32.95 | 33.01 | 473,628 | -1.07(-3.14%) |
Aug 13, 2021 | 33.82 | 34.24 | 33.69 | 34.08 | 438,386 | +0.30(+0.89%) |
Aug 12, 2021 | 33.64 | 33.95 | 32.77 | 33.78 | 632,687 | -0.05(-0.15%) |
Aug 11, 2021 | 32.67 | 33.84 | 32.54 | 33.83 | 664,021 | +0.99(+3.01%) |
Aug 10, 2021 | 33.29 | 33.69 | 32.74 | 32.84 | 646,766 | -0.56(-1.68%) |
Aug 09, 2021 | 33.89 | 33.90 | 32.83 | 33.40 | 691,307 | -0.33(-0.98%) |
Aug 06, 2021 | 32.70 | 34.10 | 32.70 | 33.73 | 967,130 | +1.26(+3.88%) |
Aug 05, 2021 | 32.53 | 32.60 | 32.22 | 32.47 | 451,342 | +0.08(+0.25%) |
Aug 04, 2021 | 32.34 | 32.74 | 32.00 | 32.39 | 340,608 | -0.34(-1.04%) |
Aug 03, 2021 | 33.78 | 33.88 | 32.43 | 32.73 | 630,518 | -1.09(-3.22%) |
Aug 02, 2021 | 33.40 | 33.96 | 33.20 | 33.82 | 451,366 | +0.57(+1.71%) |
Jul 30, 2021 | 32.90 | 33.38 | 32.88 | 33.25 | 555,750 | +0.17(+0.51%) |
Jul 29, 2021 | 33.43 | 33.47 | 33.05 | 33.08 | 527,014 | -0.05(-0.15%) |
Jul 28, 2021 | 32.70 | 33.29 | 32.38 | 33.13 | 639,865 | +0.66(+2.03%) |
Jul 27, 2021 | 32.14 | 32.51 | 32.00 | 32.47 | 400,175 | +0.04(+0.12%) |
Jul 26, 2021 | 31.99 | 32.44 | 31.90 | 32.43 | 510,597 | +0.49(+1.53%) |
Jul 23, 2021 | 31.96 | 31.96 | 31.70 | 31.94 | 387,997 | +0.14(+0.44%) |
Jul 22, 2021 | 31.37 | 31.87 | 31.20 | 31.80 | 539,651 | +0.34(+1.08%) |
Jul 21, 2021 | 30.44 | 31.48 | 30.41 | 31.46 | 422,662 | +1.21(+4.00%) |
Jul 20, 2021 | 29.86 | 30.61 | 29.75 | 30.25 | 484,881 | +0.47(+1.58%) |
Jul 19, 2021 | 30.66 | 30.83 | 29.51 | 29.78 | 572,399 | -1.35(-4.34%) |
Jul 16, 2021 | 31.48 | 31.48 | 30.92 | 31.13 | 667,338 | -0.09(-0.29%) |
Jul 15, 2021 | 31.35 | 31.72 | 31.03 | 31.22 | 290,449 | -0.34(-1.08%) |
Jul 14, 2021 | 32.76 | 32.83 | 31.50 | 31.56 | 446,981 | -1.01(-3.10%) |
Jul 13, 2021 | 32.85 | 33.00 | 32.44 | 32.57 | 395,843 | -0.53(-1.60%) |
Jul 12, 2021 | 32.78 | 33.29 | 32.78 | 33.10 | 291,651 | +0.11(+0.33%) |
Jul 09, 2021 | 33.03 | 33.33 | 32.83 | 32.99 | 394,201 | +0.18(+0.55%) |
Jul 08, 2021 | 33.14 | 33.66 | 32.71 | 32.81 | 472,997 | -0.96(-2.84%) |
Jul 07, 2021 | 33.99 | 34.20 | 33.55 | 33.77 | 370,279 | -0.37(-1.08%) |
Jul 06, 2021 | 35.02 | 35.02 | 34.09 | 34.14 | 400,777 | -1.00(-2.85%) |
Jul 02, 2021 | 34.68 | 35.32 | 34.47 | 35.14 | 586,914 | +0.74(+2.15%) |
Jul 01, 2021 | 33.95 | 34.70 | 33.72 | 34.40 | 520,027 | +0.49(+1.45%) |
Jun 30, 2021 | 34.30 | 34.63 | 33.55 | 33.91 | 1,854,600 | -0.39(-1.14%) |
Jun 29, 2021 | 34.52 | 34.69 | 34.02 | 34.30 | 625,596 | -0.18(-0.52%) |
Jun 28, 2021 | 34.75 | 34.85 | 34.18 | 34.48 | 1,274,995 | -0.21(-0.61%) |
Jun 25, 2021 | 34.32 | 35.23 | 34.31 | 34.69 | 987,849 | +0.44(+1.28%) |
Jun 24, 2021 | 34.00 | 34.69 | 34.00 | 34.25 | 761,541 | +0.23(+0.68%) |
Jun 23, 2021 | 34.20 | 34.39 | 33.99 | 34.02 | 1,734,681 | -0.15(-0.44%) |
Jun 22, 2021 | 33.33 | 34.17 | 33.26 | 34.17 | 428,090 | +0.75(+2.24%) |
Jun 21, 2021 | 33.09 | 33.55 | 32.96 | 33.42 | 508,138 | +0.41(+1.24%) |
Jun 18, 2021 | 33.45 | 33.53 | 32.88 | 33.01 | 732,138 | -0.66(-1.96%) |
Jun 17, 2021 | 33.60 | 33.83 | 33.27 | 33.67 | 637,999 | +0.05(+0.15%) |
Jun 16, 2021 | 34.02 | 34.16 | 33.48 | 33.62 | 456,848 | -0.48(-1.41%) |
Jun 15, 2021 | 34.84 | 34.87 | 34.06 | 34.10 | 788,474 | -0.72(-2.07%) |
Jun 14, 2021 | 35.11 | 35.17 | 34.63 | 34.82 | 312,780 | -0.14(-0.40%) |
Jun 11, 2021 | 34.98 | 35.19 | 34.89 | 34.96 | 806,415 | +0.09(+0.26%) |
Jun 10, 2021 | 34.91 | 35.15 | 34.58 | 34.87 | 388,027 | +0.09(+0.26%) |
Jun 09, 2021 | 35.10 | 35.32 | 34.73 | 34.78 | 337,804 | -0.24(-0.69%) |
Jun 08, 2021 | 35.01 | 35.28 | 34.59 | 35.02 | 412,115 | +0.03(+0.09%) |
Jun 07, 2021 | 34.90 | 35.53 | 34.90 | 34.99 | 491,358 | +0.08(+0.23%) |
Jun 04, 2021 | 34.91 | 35.05 | 34.53 | 34.91 | 563,938 | +0.10(+0.29%) |
Jun 03, 2021 | 34.94 | 35.20 | 34.76 | 34.81 | 737,573 | -0.33(-0.94%) |
Jun 02, 2021 | 35.50 | 35.60 | 35.04 | 35.14 | 634,409 | -0.28(-0.79%) |