Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.10 | 27.42 | 26.50 | 27.12 | 238,071 | -0.32(-1.17%) |
May 27, 2022 | 27.60 | 27.70 | 27.37 | 27.44 | 253,479 | +0.29(+1.07%) |
May 26, 2022 | 27.22 | 27.62 | 27.11 | 27.15 | 209,235 | +0.27(+1.00%) |
May 25, 2022 | 26.50 | 27.05 | 26.45 | 26.88 | 191,166 | +0.35(+1.32%) |
May 24, 2022 | 27.05 | 27.05 | 26.00 | 26.53 | 198,339 | -0.23(-0.86%) |
May 23, 2022 | 26.79 | 26.85 | 26.37 | 26.76 | 281,433 | +0.45(+1.71%) |
May 20, 2022 | 27.14 | 27.27 | 26.01 | 26.31 | 206,590 | -0.50(-1.86%) |
May 19, 2022 | 27.23 | 27.57 | 26.72 | 26.81 | 262,728 | -0.76(-2.76%) |
May 18, 2022 | 27.87 | 27.96 | 27.36 | 27.57 | 508,956 | -0.32(-1.13%) |
May 17, 2022 | 27.05 | 28.05 | 26.93 | 27.89 | 325,399 | +1.37(+5.16%) |
May 16, 2022 | 26.09 | 26.71 | 25.88 | 26.52 | 308,476 | +0.44(+1.70%) |
May 13, 2022 | 26.72 | 26.94 | 25.79 | 26.07 | 291,310 | -0.29(-1.08%) |
May 12, 2022 | 26.12 | 26.46 | 25.59 | 26.36 | 296,173 | +0.15(+0.56%) |
May 11, 2022 | 25.77 | 26.72 | 25.51 | 26.21 | 440,123 | +1.00(+3.98%) |
May 10, 2022 | 26.06 | 26.07 | 24.85 | 25.21 | 216,529 | -0.52(-2.03%) |
May 09, 2022 | 25.21 | 26.60 | 25.21 | 25.73 | 419,810 | +0.21(+0.81%) |
May 06, 2022 | 25.48 | 25.75 | 25.12 | 25.52 | 216,057 | -0.23(-0.88%) |
May 05, 2022 | 26.58 | 27.25 | 24.89 | 25.75 | 239,216 | -0.71(-2.68%) |
May 04, 2022 | 25.72 | 26.72 | 25.44 | 26.46 | 246,976 | +0.87(+3.38%) |
May 03, 2022 | 24.99 | 25.65 | 24.90 | 25.59 | 264,028 | +0.68(+2.73%) |
May 02, 2022 | 24.85 | 25.43 | 24.53 | 24.91 | 293,522 | +0.15(+0.60%) |
Apr 29, 2022 | 25.29 | 25.71 | 24.63 | 24.76 | 218,043 | -0.58(-2.29%) |
Apr 28, 2022 | 24.94 | 25.45 | 24.66 | 25.35 | 116,625 | +0.48(+1.94%) |
Apr 27, 2022 | 25.15 | 25.45 | 24.66 | 24.86 | 181,596 | -0.21(-0.82%) |
Apr 26, 2022 | 25.53 | 25.53 | 25.01 | 25.07 | 149,184 | -0.83(-3.19%) |
Apr 25, 2022 | 25.97 | 26.11 | 25.02 | 25.90 | 182,402 | -0.32(-1.20%) |
Apr 22, 2022 | 26.62 | 26.71 | 26.13 | 26.21 | 130,380 | -0.42(-1.59%) |
Apr 21, 2022 | 27.04 | 27.24 | 26.43 | 26.63 | 147,289 | -0.17(-0.62%) |
Apr 20, 2022 | 26.45 | 27.05 | 26.45 | 26.80 | 155,933 | +0.65(+2.48%) |
Apr 19, 2022 | 25.57 | 26.49 | 25.57 | 26.15 | 130,433 | +0.64(+2.51%) |
Apr 18, 2022 | 25.77 | 25.92 | 25.41 | 25.51 | 173,809 | -0.25(-0.96%) |
Apr 14, 2022 | 25.55 | 25.92 | 25.30 | 25.76 | 302,666 | +0.28(+1.08%) |
Apr 13, 2022 | 25.34 | 25.61 | 25.17 | 25.48 | 144,137 | +0.30(+1.17%) |
Apr 12, 2022 | 25.10 | 25.73 | 25.03 | 25.19 | 184,096 | +0.26(+1.03%) |
Apr 11, 2022 | 24.90 | 25.63 | 24.86 | 24.93 | 214,444 | +0.01(+0.04%) |
Apr 08, 2022 | 25.89 | 26.02 | 24.89 | 24.92 | 383,979 | -0.80(-3.10%) |
Apr 07, 2022 | 26.18 | 26.26 | 25.42 | 25.72 | 362,733 | -0.50(-1.91%) |
Apr 06, 2022 | 26.58 | 26.91 | 26.13 | 26.22 | 296,833 | -0.59(-2.20%) |
Apr 05, 2022 | 27.27 | 27.63 | 26.79 | 26.81 | 354,290 | -0.52(-1.91%) |
Apr 04, 2022 | 27.58 | 27.62 | 26.85 | 27.33 | 319,151 | -0.29(-1.03%) |
Apr 01, 2022 | 27.14 | 27.89 | 26.47 | 27.62 | 459,073 | +0.55(+2.04%) |
Mar 31, 2022 | 27.84 | 28.06 | 26.91 | 27.07 | 412,882 | -0.95(-3.41%) |
Mar 30, 2022 | 28.83 | 28.99 | 27.96 | 28.02 | 490,413 | -0.80(-2.77%) |
Mar 29, 2022 | 29.57 | 29.77 | 28.77 | 28.82 | 558,349 | -0.38(-1.31%) |
Mar 28, 2022 | 29.91 | 29.91 | 28.62 | 29.20 | 302,723 | -0.55(-1.85%) |
Mar 25, 2022 | 29.35 | 30.11 | 29.05 | 29.76 | 132,519 | +0.49(+1.68%) |
Mar 24, 2022 | 29.18 | 29.27 | 28.88 | 29.26 | 94,426 | +0.31(+1.05%) |
Mar 23, 2022 | 28.54 | 29.23 | 28.40 | 28.96 | 134,567 | +0.11(+0.38%) |
Mar 22, 2022 | 29.02 | 29.25 | 28.80 | 28.85 | 147,317 | -0.06(-0.20%) |
Mar 21, 2022 | 30.01 | 30.22 | 28.79 | 28.91 | 207,656 | -1.11(-3.71%) |
Mar 18, 2022 | 29.85 | 30.10 | 28.82 | 30.02 | 1,323,226 | +0.24(+0.79%) |
Mar 17, 2022 | 29.14 | 30.01 | 28.84 | 29.78 | 172,525 | +0.43(+1.48%) |
Mar 16, 2022 | 29.24 | 29.67 | 28.87 | 29.35 | 228,989 | +0.38(+1.33%) |
Mar 15, 2022 | 29.09 | 29.36 | 28.79 | 28.97 | 274,970 | +0.26(+0.89%) |
Mar 14, 2022 | 28.34 | 28.79 | 27.84 | 28.71 | 380,565 | +0.46(+1.64%) |
Mar 11, 2022 | 28.45 | 28.71 | 28.12 | 28.25 | 299,604 | -0.07(-0.24%) |
Mar 10, 2022 | 28.00 | 28.80 | 27.96 | 28.32 | 149,409 | -0.24(-0.83%) |
Mar 09, 2022 | 28.32 | 28.71 | 28.02 | 28.55 | 186,986 | +0.71(+2.54%) |
Mar 08, 2022 | 28.50 | 28.65 | 27.64 | 27.85 | 251,983 | -0.59(-2.08%) |
Mar 07, 2022 | 29.74 | 29.74 | 28.24 | 28.44 | 164,733 | -1.24(-4.18%) |
Mar 04, 2022 | 29.29 | 29.73 | 29.15 | 29.68 | 190,938 | -0.15(-0.49%) |
Mar 03, 2022 | 30.04 | 30.29 | 29.21 | 29.82 | 137,677 | +0.12(+0.39%) |
Mar 02, 2022 | 29.78 | 29.93 | 29.23 | 29.71 | 180,205 | +0.37(+1.26%) |
Mar 01, 2022 | 30.17 | 30.29 | 28.78 | 29.34 | 258,878 | -0.93(-3.07%) |
Feb 28, 2022 | 29.88 | 30.67 | 29.88 | 30.27 | 187,473 | -0.10(-0.32%) |
Feb 25, 2022 | 28.91 | 30.43 | 29.42 | 30.37 | 281,969 | +2.03(+7.15%) |
Feb 24, 2022 | 28.60 | 29.04 | 27.06 | 28.34 | 288,514 | +0.63(+2.27%) |
Feb 23, 2022 | 29.44 | 29.60 | 27.54 | 27.71 | 210,160 | -1.56(-5.33%) |
Feb 22, 2022 | 29.86 | 30.36 | 29.12 | 29.27 | 209,660 | -0.89(-2.96%) |
Feb 18, 2022 | 30.16 | 0 | +0.19(+0.65%) | |||
Feb 17, 2022 | 30.21 | 30.53 | 29.62 | 29.97 | 165,849 | -0.55(-1.81%) |
Feb 16, 2022 | 29.72 | 30.53 | 29.72 | 30.52 | 122,832 | +0.57(+1.91%) |
Feb 15, 2022 | 29.52 | 30.08 | 29.30 | 29.95 | 139,216 | +0.43(+1.44%) |
Feb 14, 2022 | 28.59 | 29.64 | 28.48 | 29.52 | 193,588 | +1.24(+4.39%) |
Feb 11, 2022 | 28.25 | 28.89 | 28.09 | 28.28 | 567,445 | +0.05(+0.17%) |
Feb 10, 2022 | 28.87 | 29.18 | 28.14 | 28.23 | 176,807 | -0.92(-3.16%) |
Feb 09, 2022 | 29.60 | 29.70 | 28.96 | 29.16 | 154,135 | -0.37(-1.25%) |
Feb 08, 2022 | 28.37 | 29.53 | 28.37 | 29.52 | 222,979 | +1.10(+3.85%) |
Feb 07, 2022 | 28.41 | 28.69 | 28.10 | 28.43 | 130,859 | +0.07(+0.24%) |
Feb 04, 2022 | 27.97 | 28.57 | 27.89 | 28.36 | 135,103 | +0.26(+0.93%) |
Feb 03, 2022 | 28.69 | 27.95 | 28.10 | 169,607 | -0.60(-2.09%) | |
Feb 02, 2022 | 28.95 | 28.98 | 28.53 | 28.70 | 206,355 | -0.30(-1.04%) |
Feb 01, 2022 | 29.47 | 29.47 | 28.55 | 29.00 | 288,210 | -0.35(-1.19%) |
Jan 31, 2022 | 29.09 | 29.78 | 29.35 | 432,498 | +0.00(+0.00%) | |
Jan 28, 2022 | 28.89 | 29.39 | 28.33 | 29.35 | 128,814 | +0.22(+0.77%) |
Jan 27, 2022 | 29.24 | 29.81 | 29.00 | 29.13 | 200,163 | -0.16(-0.53%) |
Jan 26, 2022 | 29.45 | 29.87 | 29.06 | 29.28 | 267,305 | +0.13(+0.43%) |
Jan 25, 2022 | 29.19 | 29.42 | 28.20 | 29.16 | 181,318 | -0.29(-0.99%) |
Jan 24, 2022 | 28.33 | 29.64 | 28.19 | 29.45 | 174,407 | +0.80(+2.81%) |
Jan 21, 2022 | 28.85 | 29.49 | 28.38 | 28.64 | 182,439 | -0.32(-1.10%) |
Jan 20, 2022 | 29.54 | 29.98 | 28.86 | 28.96 | 146,971 | -0.71(-2.39%) |
Jan 19, 2022 | 30.10 | 30.14 | 29.38 | 29.67 | 101,436 | -0.57(-1.89%) |
Jan 18, 2022 | 30.79 | 30.79 | 30.01 | 30.24 | 124,337 | -0.78(-2.50%) |
Jan 14, 2022 | 31.02 | 0 | +0.37(+1.20%) | |||
Jan 13, 2022 | 30.35 | 30.82 | 30.33 | 30.65 | 131,167 | +0.35(+1.15%) |
Jan 12, 2022 | 30.53 | 30.78 | 30.00 | 30.30 | 131,836 | -0.24(-0.79%) |
Jan 11, 2022 | 30.57 | 30.61 | 29.89 | 30.54 | 161,231 | +0.08(+0.25%) |
Jan 10, 2022 | 30.43 | 30.66 | 30.06 | 30.46 | 163,852 | +0.07(+0.22%) |
Jan 07, 2022 | 30.25 | 30.92 | 30.18 | 30.40 | 181,427 | +0.10(+0.32%) |
Jan 06, 2022 | 30.72 | 30.82 | 30.21 | 30.30 | 137,959 | -0.30(-0.98%) |
Jan 05, 2022 | 30.55 | 31.05 | 30.45 | 30.60 | 136,509 | +0.18(+0.61%) |
Jan 04, 2022 | 30.15 | 30.73 | 30.15 | 30.42 | 123,056 | +0.45(+1.49%) |
Jan 03, 2022 | 29.11 | 30.06 | 29.11 | 29.97 | 129,973 | +0.98(+3.38%) |
Dec 31, 2021 | 28.89 | 29.17 | 28.48 | 28.99 | 315,491 | +0.08(+0.27%) |
Dec 30, 2021 | 29.49 | 29.61 | 28.84 | 28.91 | 191,346 | -0.37(-1.26%) |
Dec 29, 2021 | 29.82 | 29.82 | 29.20 | 29.28 | 106,149 | -0.48(-1.63%) |
Dec 28, 2021 | 29.19 | 30.01 | 29.19 | 29.77 | 133,249 | +0.52(+1.79%) |
Dec 27, 2021 | 29.05 | 29.25 | 28.71 | 29.24 | 304,496 | +0.34(+1.17%) |
Dec 23, 2021 | 28.72 | 29.31 | 28.31 | 28.90 | 435,894 | +0.51(+1.81%) |
Dec 22, 2021 | 28.27 | 28.64 | 28.10 | 28.39 | 460,283 | +0.13(+0.45%) |
Dec 21, 2021 | 27.94 | 28.46 | 27.94 | 28.26 | 176,197 | +0.46(+1.64%) |
Dec 20, 2021 | 27.96 | 28.26 | 27.21 | 27.81 | 197,165 | -0.46(-1.61%) |
Dec 17, 2021 | 28.57 | 28.85 | 28.18 | 28.26 | 724,937 | -0.36(-1.25%) |
Dec 16, 2021 | 28.69 | 29.27 | 28.33 | 28.62 | 250,398 | -0.01(-0.03%) |
Dec 15, 2021 | 27.98 | 28.66 | 27.92 | 28.63 | 270,039 | +0.65(+2.32%) |
Dec 14, 2021 | 28.65 | 29.08 | 27.91 | 27.98 | 232,217 | -0.66(-2.30%) |
Dec 13, 2021 | 28.89 | 29.05 | 28.51 | 28.64 | 204,369 | -0.22(-0.77%) |
Dec 10, 2021 | 29.08 | 29.17 | 28.62 | 28.86 | 99,042 | -0.06(-0.20%) |
Dec 09, 2021 | 29.06 | 29.37 | 28.74 | 28.92 | 141,259 | -0.48(-1.62%) |
Dec 08, 2021 | 29.59 | 29.77 | 29.26 | 29.40 | 331,392 | +0.05(+0.16%) |
Dec 07, 2021 | 29.51 | 29.81 | 29.17 | 29.35 | 140,271 | +0.23(+0.80%) |
Dec 06, 2021 | 28.50 | 29.38 | 28.34 | 29.12 | 159,197 | +1.05(+3.73%) |
Dec 03, 2021 | 28.42 | 28.42 | 27.81 | 28.07 | 128,599 | -0.37(-1.30%) |
Dec 02, 2021 | 27.77 | 28.48 | 27.64 | 28.44 | 137,085 | +0.80(+2.91%) |
Dec 01, 2021 | 28.59 | 28.99 | 27.60 | 27.63 | 178,013 | -0.19(-0.70%) |
Nov 30, 2021 | 28.66 | 28.92 | 27.60 | 27.83 | 184,064 | -1.18(-4.08%) |
Nov 29, 2021 | 30.67 | 30.67 | 29.01 | 29.01 | 180,866 | -1.39(-4.56%) |
Nov 26, 2021 | 30.50 | 30.72 | 29.33 | 30.40 | 110,454 | -0.44(-1.42%) |
Nov 24, 2021 | 30.79 | 31.39 | 30.79 | 30.83 | 75,506 | -0.12(-0.38%) |
Nov 23, 2021 | 31.12 | 31.56 | 30.89 | 30.95 | 122,501 | -0.11(-0.34%) |
Nov 22, 2021 | 30.92 | 31.70 | 30.86 | 31.05 | 123,601 | +0.13(+0.43%) |
Nov 19, 2021 | 30.95 | 31.23 | 30.56 | 30.92 | 158,932 | -0.33(-1.04%) |
Nov 18, 2021 | 32.23 | 31.28 | 31.00 | 31.25 | 170,684 | -0.92(-2.85%) |
Nov 17, 2021 | 32.72 | 32.93 | 31.92 | 32.16 | 138,916 | -0.80(-2.44%) |
Nov 16, 2021 | 34.30 | 34.30 | 32.83 | 32.97 | 160,892 | -1.19(-3.47%) |
Nov 15, 2021 | 33.65 | 34.39 | 33.48 | 34.15 | 182,701 | +0.99(+3.00%) |
Nov 12, 2021 | 32.91 | 33.32 | 32.27 | 33.16 | 307,680 | +0.38(+1.17%) |
Nov 11, 2021 | 33.33 | 33.33 | 32.44 | 32.78 | 176,352 | -0.08(-0.23%) |
Nov 10, 2021 | 33.01 | 32.85 | 144,520 | +0.01(+0.03%) | ||
Nov 09, 2021 | 32.69 | 33.23 | 32.59 | 32.84 | 124,568 | +0.11(+0.32%) |
Nov 08, 2021 | 33.61 | 33.72 | 32.58 | 32.74 | 181,095 | +0.01(+0.03%) |
Nov 05, 2021 | 30.91 | 32.93 | 30.91 | 32.73 | 251,529 | +1.96(+6.37%) |
Nov 04, 2021 | 33.53 | 34.35 | 30.38 | 30.77 | 467,145 | -5.52(-15.21%) |
Nov 03, 2021 | 35.12 | 36.95 | 35.02 | 36.29 | 149,395 | +0.99(+2.82%) |
Nov 02, 2021 | 34.83 | 35.33 | 34.58 | 35.29 | 104,203 | +0.46(+1.32%) |
Nov 01, 2021 | 33.45 | 35.04 | 34.01 | 34.83 | 127,854 | +1.51(+4.54%) |
Oct 29, 2021 | 33.71 | 33.96 | 33.26 | 33.32 | 124,033 | -0.18(-0.54%) |
Oct 28, 2021 | 33.54 | 33.99 | 33.44 | 33.50 | 94,553 | +0.25(+0.75%) |
Oct 27, 2021 | 34.30 | 34.48 | 33.13 | 33.25 | 91,424 | -1.05(-3.07%) |
Oct 26, 2021 | 34.95 | 34.26 | 34.31 | 88,813 | -0.64(-1.83%) | |
Oct 25, 2021 | 34.74 | 35.06 | 34.31 | 34.95 | 89,732 | +0.44(+1.27%) |
Oct 22, 2021 | 34.12 | 34.81 | 34.12 | 34.51 | 125,232 | +0.41(+1.21%) |
Oct 21, 2021 | 34.11 | 34.12 | 33.59 | 34.10 | 103,561 | -0.03(-0.08%) |
Oct 20, 2021 | 34.02 | 34.33 | 33.90 | 34.12 | 78,372 | +0.16(+0.48%) |
Oct 19, 2021 | 34.25 | 34.25 | 33.56 | 33.96 | 85,757 | +0.01(+0.03%) |
Oct 18, 2021 | 34.73 | 34.80 | 33.85 | 33.95 | 89,439 | -0.91(-2.61%) |
Oct 15, 2021 | 35.66 | 35.79 | 34.81 | 34.86 | 121,721 | -0.30(-0.84%) |
Oct 14, 2021 | 35.65 | 35.85 | 35.03 | 35.16 | 74,917 | -0.06(-0.16%) |
Oct 13, 2021 | 35.09 | 35.28 | 34.83 | 35.21 | 95,230 | +0.08(+0.22%) |
Oct 12, 2021 | 34.79 | 35.20 | 34.43 | 35.14 | 84,062 | +0.53(+1.52%) |
Oct 11, 2021 | 34.38 | 35.04 | 34.19 | 34.61 | 81,422 | +0.44(+1.29%) |
Oct 08, 2021 | 34.19 | 34.51 | 34.05 | 34.17 | 74,770 | +0.15(+0.45%) |
Oct 07, 2021 | 33.64 | 34.43 | 33.64 | 34.02 | 187,658 | +0.48(+1.43%) |
Oct 06, 2021 | 33.35 | 33.64 | 32.68 | 33.54 | 123,241 | -0.33(-0.99%) |
Oct 05, 2021 | 33.81 | 34.00 | 33.47 | 33.88 | 108,937 | +0.02(+0.06%) |
Oct 04, 2021 | 33.73 | 34.16 | 33.49 | 33.86 | 79,360 | +0.16(+0.48%) |
Oct 01, 2021 | 33.48 | 34.17 | 33.20 | 33.69 | 119,556 | +0.55(+1.64%) |
Sep 30, 2021 | 34.40 | 34.47 | 33.07 | 33.15 | 85,345 | -1.02(-2.99%) |
Sep 29, 2021 | 33.80 | 34.40 | 33.47 | 34.17 | 62,658 | +0.50(+1.48%) |
Sep 28, 2021 | 34.25 | 34.31 | 33.49 | 33.67 | 83,165 | -0.41(-1.21%) |
Sep 27, 2021 | 33.49 | 34.57 | 33.49 | 34.09 | 83,939 | +0.91(+2.74%) |
Sep 24, 2021 | 32.85 | 33.40 | 32.85 | 33.18 | 152,734 | +0.20(+0.61%) |
Sep 23, 2021 | 32.74 | 33.45 | 32.74 | 32.98 | 73,040 | +0.45(+1.38%) |
Sep 22, 2021 | 32.42 | 32.77 | 32.29 | 32.53 | 93,631 | +0.32(+0.98%) |
Sep 21, 2021 | 33.02 | 33.28 | 31.95 | 32.21 | 92,851 | -0.45(-1.38%) |
Sep 20, 2021 | 32.62 | 32.98 | 32.14 | 32.66 | 131,291 | -0.64(-1.92%) |
Sep 17, 2021 | 32.64 | 33.36 | 32.35 | 33.30 | 426,309 | +0.60(+1.84%) |
Sep 16, 2021 | 33.33 | 33.43 | 32.39 | 32.70 | 90,034 | -0.59(-1.78%) |
Sep 15, 2021 | 32.47 | 33.76 | 32.43 | 33.29 | 157,503 | +0.73(+2.23%) |
Sep 14, 2021 | 33.82 | 34.26 | 32.45 | 32.57 | 92,368 | -0.97(-2.88%) |
Sep 13, 2021 | 33.79 | 34.02 | 33.30 | 33.53 | 87,341 | +0.04(+0.11%) |
Sep 10, 2021 | 34.50 | 34.71 | 33.37 | 33.49 | 123,232 | -0.93(-2.70%) |
Sep 09, 2021 | 35.01 | 35.21 | 34.32 | 34.42 | 114,885 | -0.74(-2.09%) |
Sep 08, 2021 | 35.49 | 35.56 | 35.07 | 35.16 | 80,684 | -0.55(-1.53%) |
Sep 07, 2021 | 36.37 | 36.37 | 35.61 | 35.70 | 59,084 | -0.60(-1.66%) |
Sep 03, 2021 | 35.90 | 36.30 | 35.79 | 36.30 | 94,973 | +0.31(+0.85%) |
Sep 02, 2021 | 36.20 | 36.29 | 35.87 | 36.00 | 75,100 | +0.01(+0.03%) |
Sep 01, 2021 | 36.82 | 36.82 | 35.72 | 35.99 | 85,441 | -0.61(-1.67%) |
Aug 31, 2021 | 35.88 | 36.90 | 35.65 | 36.60 | 94,506 | +0.75(+2.08%) |
Aug 30, 2021 | 36.91 | 36.94 | 35.74 | 35.86 | 89,627 | -0.74(-2.01%) |
Aug 27, 2021 | 35.33 | 36.60 | 35.33 | 36.59 | 126,559 | +1.43(+4.08%) |
Aug 26, 2021 | 35.82 | 36.04 | 35.15 | 35.16 | 66,344 | -0.68(-1.90%) |
Aug 25, 2021 | 35.92 | 36.17 | 35.76 | 35.84 | 77,594 | +0.08(+0.21%) |
Aug 24, 2021 | 36.14 | 36.35 | 35.66 | 35.76 | 70,141 | -0.10(-0.27%) |
Aug 23, 2021 | 35.53 | 36.05 | 35.23 | 35.86 | 94,276 | +0.42(+1.19%) |
Aug 20, 2021 | 35.00 | 35.69 | 34.52 | 35.43 | 95,282 | +0.39(+1.12%) |
Aug 19, 2021 | 35.52 | 35.58 | 34.56 | 35.04 | 143,159 | -0.79(-2.22%) |
Aug 18, 2021 | 35.44 | 36.43 | 35.33 | 35.84 | 92,434 | +0.26(+0.72%) |
Aug 17, 2021 | 35.55 | 35.60 | 35.02 | 35.58 | 112,681 | -0.02(-0.05%) |
Aug 16, 2021 | 36.54 | 36.54 | 35.52 | 35.60 | 105,520 | -1.11(-3.01%) |
Aug 13, 2021 | 36.42 | 36.74 | 35.59 | 36.71 | 223,253 | +0.24(+0.65%) |
Aug 12, 2021 | 36.96 | 37.24 | 36.33 | 36.47 | 115,851 | -0.20(-0.54%) |
Aug 11, 2021 | 36.65 | 37.10 | 36.41 | 36.67 | 116,412 | +0.16(+0.44%) |
Aug 10, 2021 | 36.46 | 36.76 | 35.92 | 36.51 | 116,885 | +0.05(+0.13%) |
Aug 09, 2021 | 37.12 | 37.31 | 36.46 | 36.46 | 106,153 | -1.00(-2.67%) |
Aug 06, 2021 | 37.56 | 37.56 | 36.87 | 37.46 | 115,577 | +0.43(+1.17%) |
Aug 05, 2021 | 36.59 | 37.56 | 36.59 | 37.03 | 184,701 | +0.43(+1.19%) |
Aug 04, 2021 | 37.11 | 37.45 | 36.40 | 36.59 | 93,982 | -1.02(-2.71%) |
Aug 03, 2021 | 37.10 | 37.81 | 36.59 | 37.61 | 135,046 | +0.89(+2.42%) |
Aug 02, 2021 | 37.42 | 38.71 | 36.65 | 36.73 | 180,705 | -0.45(-1.22%) |
Jul 30, 2021 | 36.86 | 37.79 | 36.78 | 37.18 | 268,914 | +0.33(+0.90%) |
Jul 29, 2021 | 36.50 | 37.12 | 36.33 | 36.85 | 90,255 | +0.81(+2.26%) |
Jul 28, 2021 | 35.73 | 36.53 | 35.17 | 36.03 | 100,172 | +0.59(+1.65%) |
Jul 27, 2021 | 35.40 | 35.64 | 34.91 | 35.45 | 116,254 | -0.34(-0.95%) |
Jul 26, 2021 | 35.64 | 35.89 | 35.38 | 35.79 | 61,197 | +0.39(+1.09%) |
Jul 23, 2021 | 35.37 | 35.52 | 35.08 | 35.40 | 69,555 | +0.19(+0.54%) |
Jul 22, 2021 | 36.00 | 36.00 | 35.04 | 35.21 | 81,248 | -0.73(-2.03%) |
Jul 21, 2021 | 36.15 | 36.43 | 35.81 | 35.94 | 73,075 | +0.29(+0.82%) |
Jul 20, 2021 | 35.40 | 36.43 | 34.88 | 35.65 | 141,572 | +0.51(+1.45%) |
Jul 19, 2021 | 35.20 | 35.54 | 34.83 | 35.14 | 125,769 | -0.71(-1.98%) |
Jul 16, 2021 | 36.65 | 36.65 | 35.69 | 35.85 | 97,883 | -0.46(-1.28%) |
Jul 15, 2021 | 36.37 | 36.58 | 36.01 | 36.31 | 76,767 | -0.19(-0.52%) |
Jul 14, 2021 | 36.78 | 37.30 | 36.34 | 36.50 | 77,415 | +0.01(+0.03%) |
Jul 13, 2021 | 36.97 | 37.41 | 36.38 | 36.49 | 96,869 | -0.79(-2.13%) |
Jul 12, 2021 | 36.83 | 37.62 | 36.83 | 37.28 | 88,876 | +0.36(+0.97%) |
Jul 09, 2021 | 36.85 | 37.42 | 36.67 | 36.92 | 91,528 | +0.76(+2.09%) |
Jul 08, 2021 | 36.27 | 36.55 | 35.56 | 36.17 | 148,277 | -0.61(-1.67%) |
Jul 07, 2021 | 36.68 | 37.24 | 36.45 | 36.78 | 83,450 | +0.10(+0.28%) |
Jul 06, 2021 | 37.46 | 37.63 | 36.30 | 36.68 | 102,041 | -0.69(-1.85%) |
Jul 02, 2021 | 38.03 | 38.03 | 37.31 | 37.37 | 65,728 | -0.48(-1.27%) |
Jul 01, 2021 | 38.29 | 38.62 | 37.81 | 37.85 | 107,968 | -0.32(-0.84%) |
Jun 30, 2021 | 36.96 | 38.44 | 36.96 | 38.17 | 160,911 | +1.18(+3.19%) |
Jun 29, 2021 | 37.16 | 37.50 | 36.87 | 36.99 | 76,639 | +0.09(+0.26%) |
Jun 28, 2021 | 37.83 | 37.83 | 36.69 | 36.90 | 122,957 | -0.92(-2.43%) |
Jun 25, 2021 | 37.96 | 38.39 | 37.75 | 37.81 | 343,707 | -0.05(-0.12%) |
Jun 24, 2021 | 37.43 | 37.90 | 37.14 | 37.86 | 88,775 | +0.64(+1.73%) |
Jun 23, 2021 | 37.41 | 37.61 | 37.05 | 37.22 | 97,656 | -0.19(-0.51%) |
Jun 22, 2021 | 37.41 | 37.63 | 36.78 | 37.41 | 80,600 | +0.05(+0.13%) |
Jun 21, 2021 | 37.17 | 37.81 | 37.17 | 37.36 | 121,656 | +0.62(+1.70%) |
Jun 18, 2021 | 36.68 | 36.98 | 36.40 | 36.73 | 311,790 | -0.46(-1.25%) |
Jun 17, 2021 | 38.28 | 38.42 | 36.99 | 37.20 | 148,750 | -1.29(-3.34%) |
Jun 16, 2021 | 38.38 | 39.34 | 38.20 | 38.48 | 166,923 | -0.08(-0.20%) |
Jun 15, 2021 | 38.10 | 38.62 | 37.63 | 38.56 | 114,893 | +0.46(+1.22%) |
Jun 14, 2021 | 38.75 | 38.76 | 38.02 | 38.10 | 95,942 | -0.51(-1.32%) |
Jun 11, 2021 | 38.66 | 39.14 | 38.40 | 38.61 | 77,752 | +0.22(+0.57%) |
Jun 10, 2021 | 39.48 | 39.53 | 38.28 | 38.39 | 99,999 | -0.99(-2.52%) |
Jun 09, 2021 | 39.03 | 39.66 | 38.91 | 39.38 | 99,775 | +0.06(+0.14%) |
Jun 08, 2021 | 39.15 | 39.60 | 38.76 | 39.32 | 111,077 | +0.34(+0.87%) |
Jun 07, 2021 | 39.70 | 39.82 | 38.97 | 38.98 | 126,434 | -0.83(-2.09%) |
Jun 04, 2021 | 39.87 | 39.98 | 39.19 | 39.82 | 81,364 | +0.08(+0.19%) |
Jun 03, 2021 | 39.73 | 39.84 | 39.16 | 39.74 | 99,970 | +0.07(+0.17%) |
Jun 02, 2021 | 40.82 | 40.85 | 39.55 | 39.67 | 130,179 | -1.14(-2.80%) |