Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.69 | 22.10 | 21.61 | 21.66 | 171,258 | +1.36(+6.70%) |
May 27, 2022 | 20.19 | 20.38 | 20.09 | 20.30 | 87,316 | +0.06(+0.30%) |
May 26, 2022 | 19.85 | 20.40 | 19.81 | 20.24 | 82,515 | +0.87(+4.49%) |
May 25, 2022 | 18.82 | 19.47 | 18.82 | 19.37 | 119,690 | +0.54(+2.87%) |
May 24, 2022 | 18.82 | 18.85 | 18.54 | 18.83 | 80,402 | -1.19(-5.94%) |
May 23, 2022 | 20.05 | 20.19 | 19.87 | 20.02 | 107,203 | -0.32(-1.57%) |
May 20, 2022 | 20.55 | 20.55 | 19.94 | 20.34 | 115,930 | +0.28(+1.40%) |
May 19, 2022 | 19.54 | 20.28 | 19.41 | 20.06 | 92,986 | +0.66(+3.40%) |
May 18, 2022 | 20.06 | 20.29 | 19.38 | 19.40 | 207,603 | -1.70(-8.04%) |
May 17, 2022 | 21.16 | 21.40 | 20.82 | 21.09 | 106,357 | +1.70(+8.79%) |
May 16, 2022 | 19.30 | 19.65 | 19.20 | 19.39 | 77,131 | -0.52(-2.61%) |
May 13, 2022 | 18.74 | 20.07 | 18.74 | 19.91 | 119,247 | +0.36(+1.84%) |
May 12, 2022 | 18.72 | 19.67 | 18.57 | 19.55 | 122,518 | +0.78(+4.16%) |
May 11, 2022 | 18.59 | 19.60 | 18.59 | 18.77 | 169,318 | +0.80(+4.45%) |
May 10, 2022 | 18.52 | 18.63 | 17.77 | 17.97 | 160,877 | +0.49(+2.80%) |
May 09, 2022 | 17.92 | 18.01 | 17.48 | 17.48 | 174,348 | -0.90(-4.90%) |
May 06, 2022 | 18.36 | 18.76 | 18.01 | 18.38 | 117,860 | +0.12(+0.66%) |
May 05, 2022 | 18.97 | 19.27 | 18.15 | 18.26 | 132,366 | -1.92(-9.51%) |
May 04, 2022 | 19.38 | 20.18 | 19.19 | 20.18 | 70,455 | -0.08(-0.39%) |
May 03, 2022 | 20.27 | 20.42 | 20.20 | 20.26 | 66,523 | +0.44(+2.22%) |
May 02, 2022 | 19.63 | 20.09 | 19.52 | 19.82 | 231,959 | -0.28(-1.39%) |
Apr 29, 2022 | 20.28 | 20.60 | 20.10 | 20.10 | 156,735 | +1.23(+6.52%) |
Apr 28, 2022 | 19.22 | 19.22 | 18.51 | 18.87 | 159,224 | -0.18(-0.94%) |
Apr 27, 2022 | 18.85 | 19.32 | 18.85 | 19.05 | 106,756 | +0.20(+1.06%) |
Apr 26, 2022 | 19.38 | 19.38 | 18.85 | 18.85 | 124,283 | -0.56(-2.89%) |
Apr 25, 2022 | 19.00 | 19.46 | 18.89 | 19.41 | 240,969 | +0.41(+2.16%) |
Apr 22, 2022 | 19.01 | 19.53 | 19.00 | 19.00 | 72,459 | -0.07(-0.37%) |
Apr 21, 2022 | 19.54 | 19.70 | 19.00 | 19.07 | 182,131 | -0.62(-3.15%) |
Apr 20, 2022 | 20.10 | 20.20 | 19.63 | 19.69 | 208,982 | -0.94(-4.56%) |
Apr 19, 2022 | 20.30 | 20.65 | 20.24 | 20.63 | 177,165 | -0.22(-1.06%) |
Apr 18, 2022 | 20.82 | 20.98 | 20.44 | 20.85 | 109,212 | +0.07(+0.34%) |
Apr 14, 2022 | 21.20 | 21.20 | 20.68 | 20.78 | 161,367 | -0.86(-3.97%) |
Apr 13, 2022 | 20.95 | 21.77 | 20.94 | 21.64 | 208,713 | +0.04(+0.19%) |
Apr 12, 2022 | 21.88 | 22.20 | 21.59 | 21.60 | 113,612 | -0.47(-2.13%) |
Apr 11, 2022 | 21.84 | 22.56 | 21.84 | 22.07 | 62,536 | +0.29(+1.33%) |
Apr 08, 2022 | 21.51 | 21.88 | 21.51 | 21.78 | 34,464 | -0.33(-1.49%) |
Apr 07, 2022 | 22.39 | 22.45 | 21.89 | 22.11 | 72,185 | -0.57(-2.51%) |
Apr 06, 2022 | 23.20 | 23.20 | 22.40 | 22.68 | 79,528 | -1.33(-5.54%) |
Apr 05, 2022 | 24.63 | 24.67 | 23.94 | 24.01 | 105,091 | -0.58(-2.36%) |
Apr 04, 2022 | 24.28 | 24.65 | 24.27 | 24.59 | 99,194 | +1.21(+5.20%) |
Apr 01, 2022 | 23.50 | 23.63 | 23.26 | 23.38 | 54,267 | +0.80(+3.57%) |
Mar 31, 2022 | 23.00 | 23.02 | 22.57 | 22.57 | 128,146 | -0.84(-3.59%) |
Mar 30, 2022 | 23.81 | 23.98 | 23.24 | 23.41 | 127,856 | +0.17(+0.73%) |
Mar 29, 2022 | 22.67 | 23.43 | 22.67 | 23.24 | 136,054 | +1.00(+4.52%) |
Mar 28, 2022 | 22.13 | 22.44 | 21.70 | 22.23 | 206,709 | +0.22(+1.02%) |
Mar 25, 2022 | 21.91 | 22.16 | 21.75 | 22.01 | 163,598 | -0.68(-3.00%) |
Mar 24, 2022 | 22.48 | 22.81 | 22.15 | 22.69 | 197,337 | -0.31(-1.35%) |
Mar 23, 2022 | 23.03 | 23.41 | 22.81 | 23.00 | 232,283 | -2.02(-8.07%) |
Mar 22, 2022 | 24.63 | 25.22 | 24.44 | 25.02 | 155,055 | +1.16(+4.86%) |
Mar 21, 2022 | 25.00 | 25.00 | 23.64 | 23.86 | 367,189 | -1.25(-4.98%) |
Mar 18, 2022 | 23.74 | 25.35 | 23.62 | 25.11 | 134,664 | +1.25(+5.24%) |
Mar 17, 2022 | 23.99 | 24.05 | 23.48 | 23.86 | 122,846 | -1.35(-5.36%) |
Mar 16, 2022 | 23.38 | 25.31 | 23.33 | 25.21 | 238,197 | +5.67(+29.00%) |
Mar 15, 2022 | 19.34 | 19.88 | 19.02 | 19.54 | 372,679 | -0.66(-3.25%) |
Mar 14, 2022 | 20.28 | 20.67 | 20.00 | 20.20 | 275,566 | -2.59(-11.36%) |
Mar 11, 2022 | 24.12 | 24.12 | 22.77 | 22.79 | 312,539 | -0.57(-2.44%) |
Mar 10, 2022 | 23.96 | 24.08 | 23.19 | 23.36 | 1,344,710 | -0.97(-3.99%) |
Mar 09, 2022 | 23.45 | 24.49 | 23.45 | 24.33 | 422,082 | +2.14(+9.64%) |
Mar 08, 2022 | 22.57 | 22.74 | 21.90 | 22.19 | 343,576 | +1.24(+5.92%) |
Mar 07, 2022 | 21.50 | 21.81 | 20.88 | 20.95 | 324,959 | -0.37(-1.74%) |
Mar 04, 2022 | 21.52 | 21.58 | 21.12 | 21.32 | 571,035 | -2.49(-10.46%) |
Mar 03, 2022 | 24.41 | 24.46 | 23.77 | 23.81 | 242,511 | -0.92(-3.72%) |
Mar 02, 2022 | 24.60 | 25.00 | 24.31 | 24.73 | 206,477 | -0.48(-1.90%) |
Mar 01, 2022 | 25.44 | 25.44 | 25.11 | 25.21 | 376,391 | -0.03(-0.12%) |
Feb 28, 2022 | 25.21 | 25.33 | 24.98 | 25.24 | 262,369 | +0.08(+0.32%) |
Feb 25, 2022 | 25.29 | 25.37 | 24.87 | 25.16 | 143,062 | -0.16(-0.63%) |
Feb 24, 2022 | 24.67 | 25.63 | 24.50 | 25.32 | 347,707 | -1.08(-4.09%) |
Feb 23, 2022 | 27.08 | 27.08 | 26.32 | 26.40 | 349,338 | -0.70(-2.58%) |
Feb 22, 2022 | 26.96 | 27.47 | 26.96 | 27.10 | 389,255 | -2.36(-8.01%) |
Feb 18, 2022 | 29.46 | 0 | -0.53(-1.77%) | |||
Feb 17, 2022 | 30.26 | 30.49 | 29.96 | 29.99 | 89,436 | -0.65(-2.12%) |
Feb 16, 2022 | 30.29 | 30.72 | 30.07 | 30.64 | 122,786 | -0.05(-0.18%) |
Feb 15, 2022 | 30.92 | 30.92 | 30.19 | 30.70 | 186,558 | +0.11(+0.34%) |
Feb 14, 2022 | 30.99 | 30.99 | 30.14 | 30.59 | 200,714 | -0.61(-1.96%) |
Feb 11, 2022 | 31.43 | 32.37 | 31.17 | 31.20 | 52,801 | -0.66(-2.07%) |
Feb 10, 2022 | 32.01 | 32.68 | 31.86 | 31.86 | 52,160 | -0.99(-3.01%) |
Feb 09, 2022 | 33.01 | 33.03 | 32.62 | 32.85 | 118,299 | +0.85(+2.66%) |
Feb 08, 2022 | 31.65 | 32.13 | 31.59 | 32.00 | 69,635 | +0.15(+0.47%) |
Feb 07, 2022 | 32.01 | 32.13 | 31.61 | 31.85 | 65,325 | -0.54(-1.67%) |
Feb 04, 2022 | 32.34 | 32.41 | 31.88 | 32.39 | 65,282 | +0.44(+1.38%) |
Feb 03, 2022 | 32.03 | 31.95 | 45,048 | -0.47(-1.45%) | ||
Feb 02, 2022 | 32.84 | 32.84 | 32.27 | 32.42 | 52,690 | -0.71(-2.14%) |
Feb 01, 2022 | 33.12 | 33.13 | 32.69 | 33.13 | 65,997 | +0.67(+2.06%) |
Jan 31, 2022 | 31.53 | 32.57 | 32.46 | 86,924 | +1.80(+5.87%) | |
Jan 28, 2022 | 30.26 | 30.66 | 30.06 | 30.66 | 127,332 | +0.40(+1.32%) |
Jan 27, 2022 | 30.88 | 30.92 | 30.26 | 30.26 | 157,248 | -1.03(-3.29%) |
Jan 26, 2022 | 32.26 | 32.26 | 31.29 | 31.29 | 125,892 | -0.46(-1.45%) |
Jan 25, 2022 | 31.52 | 32.07 | 31.33 | 31.75 | 163,317 | -1.27(-3.85%) |
Jan 24, 2022 | 32.70 | 33.21 | 32.25 | 33.02 | 218,705 | -0.63(-1.87%) |
Jan 21, 2022 | 34.02 | 34.18 | 33.65 | 33.65 | 134,302 | -0.67(-1.95%) |
Jan 20, 2022 | 34.58 | 35.04 | 34.30 | 34.32 | 148,834 | +1.67(+5.11%) |
Jan 19, 2022 | 32.69 | 32.88 | 32.42 | 32.65 | 87,060 | +0.09(+0.28%) |
Jan 18, 2022 | 32.73 | 32.89 | 29.95 | 32.56 | 167,004 | -1.39(-4.10%) |
Jan 14, 2022 | 33.95 | 0 | +0.30(+0.89%) | |||
Jan 13, 2022 | 34.52 | 34.53 | 33.65 | 33.65 | 94,454 | -1.00(-2.89%) |
Jan 12, 2022 | 34.51 | 34.79 | 34.35 | 34.65 | 156,144 | +2.75(+8.64%) |
Jan 11, 2022 | 31.04 | 31.96 | 30.97 | 31.89 | 89,088 | +1.40(+4.59%) |
Jan 10, 2022 | 30.41 | 30.55 | 30.15 | 30.50 | 196,813 | +0.12(+0.41%) |
Jan 07, 2022 | 30.46 | 30.72 | 30.34 | 30.37 | 226,997 | -0.08(-0.26%) |
Jan 06, 2022 | 30.34 | 30.73 | 30.20 | 30.45 | 92,977 | -0.12(-0.41%) |
Jan 05, 2022 | 31.15 | 31.52 | 30.56 | 30.57 | 255,195 | -1.12(-3.55%) |
Jan 04, 2022 | 32.18 | 32.18 | 31.51 | 31.70 | 141,301 | -0.23(-0.72%) |
Jan 03, 2022 | 31.03 | 32.00 | 31.03 | 31.93 | 156,160 | +0.93(+3.00%) |
Dec 31, 2021 | 30.61 | 31.32 | 30.61 | 31.00 | 103,794 | +0.00(+0.00%) |
Dec 30, 2021 | 30.26 | 31.15 | 30.26 | 31.00 | 224,762 | +0.30(+0.98%) |
Dec 29, 2021 | 30.82 | 30.88 | 30.55 | 30.70 | 193,373 | -0.03(-0.09%) |
Dec 28, 2021 | 30.65 | 30.79 | 30.58 | 30.73 | 149,003 | -0.82(-2.60%) |
Dec 27, 2021 | 31.05 | 31.80 | 31.05 | 31.55 | 82,214 | +0.50(+1.61%) |
Dec 23, 2021 | 30.89 | 31.30 | 30.65 | 31.05 | 153,068 | +0.96(+3.19%) |
Dec 22, 2021 | 29.83 | 30.16 | 29.83 | 30.09 | 327,781 | +0.05(+0.17%) |
Dec 21, 2021 | 29.74 | 30.10 | 29.63 | 30.04 | 301,116 | +0.26(+0.87%) |
Dec 20, 2021 | 29.95 | 30.11 | 29.71 | 29.78 | 182,066 | -0.17(-0.57%) |
Dec 17, 2021 | 29.89 | 30.10 | 29.63 | 29.95 | 224,196 | -0.62(-2.03%) |
Dec 16, 2021 | 31.39 | 31.39 | 30.37 | 30.57 | 131,585 | -0.34(-1.10%) |
Dec 15, 2021 | 30.59 | 30.91 | 30.14 | 30.91 | 113,762 | -0.05(-0.16%) |
Dec 14, 2021 | 31.10 | 31.25 | 30.20 | 30.96 | 476,294 | -0.14(-0.45%) |
Dec 13, 2021 | 31.18 | 31.55 | 30.96 | 31.10 | 89,544 | -0.28(-0.89%) |
Dec 10, 2021 | 31.51 | 31.59 | 31.13 | 31.38 | 161,214 | +0.48(+1.55%) |
Dec 09, 2021 | 31.01 | 31.28 | 30.81 | 30.90 | 169,808 | -1.01(-3.17%) |
Dec 08, 2021 | 31.89 | 32.20 | 31.72 | 31.91 | 129,841 | -0.05(-0.16%) |
Dec 07, 2021 | 31.14 | 32.14 | 31.14 | 31.96 | 208,823 | +0.72(+2.30%) |
Dec 06, 2021 | 30.79 | 31.27 | 30.62 | 31.24 | 126,490 | +0.90(+2.97%) |
Dec 03, 2021 | 30.82 | 31.15 | 30.13 | 30.34 | 157,814 | -0.53(-1.72%) |
Dec 02, 2021 | 30.80 | 31.29 | 30.36 | 30.87 | 134,227 | +0.27(+0.88%) |
Dec 01, 2021 | 31.96 | 31.96 | 30.60 | 30.60 | 182,485 | +0.37(+1.22%) |
Nov 30, 2021 | 30.52 | 31.00 | 30.10 | 30.23 | 258,131 | -0.29(-0.95%) |
Nov 29, 2021 | 31.02 | 31.02 | 30.40 | 30.52 | 205,514 | -0.52(-1.68%) |
Nov 26, 2021 | 31.00 | 31.11 | 30.67 | 31.04 | 136,668 | -1.01(-3.15%) |
Nov 24, 2021 | 31.59 | 32.05 | 31.53 | 32.05 | 113,149 | +0.03(+0.09%) |
Nov 23, 2021 | 32.06 | 32.51 | 31.95 | 32.02 | 613,906 | -1.20(-3.63%) |
Nov 22, 2021 | 33.54 | 33.66 | 33.10 | 33.23 | 148,640 | -0.98(-2.85%) |
Nov 19, 2021 | 34.55 | 34.58 | 34.09 | 34.20 | 66,699 | -0.42(-1.21%) |
Nov 18, 2021 | 34.73 | 34.72 | 34.60 | 34.62 | 98,034 | -0.63(-1.79%) |
Nov 17, 2021 | 35.61 | 35.61 | 35.20 | 35.25 | 77,227 | -0.69(-1.92%) |
Nov 16, 2021 | 35.18 | 36.06 | 35.18 | 35.94 | 118,370 | +1.33(+3.84%) |
Nov 15, 2021 | 34.27 | 34.80 | 34.27 | 34.61 | 112,769 | +0.21(+0.61%) |
Nov 12, 2021 | 33.38 | 34.44 | 33.38 | 34.40 | 249,976 | +1.27(+3.83%) |
Nov 11, 2021 | 32.81 | 33.31 | 32.80 | 33.13 | 170,666 | -0.39(-1.16%) |
Nov 10, 2021 | 33.07 | 33.52 | 215,271 | -0.26(-0.77%) | ||
Nov 09, 2021 | 33.97 | 34.03 | 33.53 | 33.78 | 76,218 | +0.11(+0.33%) |
Nov 08, 2021 | 33.48 | 33.77 | 33.43 | 33.67 | 112,049 | +0.18(+0.54%) |
Nov 05, 2021 | 33.96 | 33.96 | 33.40 | 33.49 | 126,816 | -0.63(-1.85%) |
Nov 04, 2021 | 34.56 | 34.88 | 34.12 | 34.12 | 213,123 | -0.94(-2.68%) |
Nov 03, 2021 | 34.27 | 35.12 | 34.27 | 35.06 | 109,366 | +1.53(+4.56%) |
Nov 02, 2021 | 33.98 | 34.21 | 33.49 | 33.53 | 222,317 | -0.60(-1.76%) |
Nov 01, 2021 | 33.58 | 34.45 | 33.88 | 34.13 | 136,530 | +0.25(+0.74%) |
Oct 29, 2021 | 34.60 | 34.60 | 33.64 | 33.88 | 140,613 | -0.92(-2.64%) |
Oct 28, 2021 | 34.37 | 34.90 | 34.37 | 34.80 | 56,543 | +0.09(+0.26%) |
Oct 27, 2021 | 34.97 | 35.13 | 34.49 | 34.71 | 141,821 | -0.46(-1.31%) |
Oct 26, 2021 | 35.89 | 35.17 | 126,053 | -0.07(-0.20%) | ||
Oct 25, 2021 | 35.23 | 35.30 | 35.00 | 35.24 | 66,950 | -0.46(-1.29%) |
Oct 22, 2021 | 36.24 | 36.27 | 35.60 | 35.70 | 58,149 | -0.62(-1.71%) |
Oct 21, 2021 | 36.73 | 36.85 | 36.26 | 36.32 | 112,779 | -0.60(-1.63%) |
Oct 20, 2021 | 36.73 | 37.07 | 36.73 | 36.92 | 187,654 | +0.63(+1.74%) |
Oct 19, 2021 | 35.27 | 36.42 | 35.27 | 36.29 | 298,426 | +1.58(+4.55%) |
Oct 18, 2021 | 34.78 | 34.97 | 34.64 | 34.71 | 185,304 | -0.41(-1.17%) |
Oct 15, 2021 | 34.04 | 35.27 | 34.04 | 35.12 | 77,016 | +0.73(+2.12%) |
Oct 14, 2021 | 34.83 | 34.83 | 34.24 | 34.39 | 300,960 | -0.11(-0.32%) |
Oct 13, 2021 | 34.23 | 34.50 | 34.10 | 34.50 | 31,205 | +1.11(+3.32%) |
Oct 12, 2021 | 33.69 | 33.83 | 33.32 | 33.39 | 38,660 | -0.66(-1.94%) |
Oct 11, 2021 | 34.50 | 34.54 | 34.02 | 34.05 | 46,629 | -0.28(-0.82%) |
Oct 08, 2021 | 34.56 | 34.57 | 34.08 | 34.33 | 86,747 | -0.57(-1.63%) |
Oct 07, 2021 | 34.04 | 35.45 | 34.04 | 34.90 | 113,077 | +1.95(+5.92%) |
Oct 06, 2021 | 32.28 | 33.13 | 32.28 | 32.95 | 112,726 | -0.62(-1.85%) |
Oct 05, 2021 | 33.05 | 33.72 | 32.95 | 33.57 | 121,779 | +0.60(+1.82%) |
Oct 04, 2021 | 33.54 | 33.70 | 32.57 | 32.97 | 129,140 | -0.40(-1.20%) |
Oct 01, 2021 | 33.19 | 33.41 | 33.00 | 33.37 | 79,236 | +0.11(+0.33%) |
Sep 30, 2021 | 33.24 | 33.47 | 33.14 | 33.26 | 248,613 | -0.23(-0.69%) |
Sep 29, 2021 | 33.75 | 33.93 | 33.35 | 33.49 | 283,644 | +0.43(+1.30%) |
Sep 28, 2021 | 33.47 | 33.55 | 33.04 | 33.06 | 248,916 | -0.61(-1.81%) |
Sep 27, 2021 | 33.04 | 33.67 | 33.00 | 33.67 | 114,751 | +0.55(+1.66%) |
Sep 24, 2021 | 32.40 | 33.30 | 32.40 | 33.12 | 108,461 | -0.62(-1.84%) |
Sep 23, 2021 | 34.00 | 34.20 | 33.60 | 33.74 | 170,594 | +0.74(+2.24%) |
Sep 22, 2021 | 32.77 | 33.26 | 32.72 | 33.00 | 153,415 | +0.55(+1.69%) |
Sep 21, 2021 | 31.77 | 32.49 | 31.51 | 32.45 | 201,866 | +1.27(+4.07%) |
Sep 20, 2021 | 31.50 | 31.66 | 30.82 | 31.18 | 141,329 | -1.25(-3.85%) |
Sep 17, 2021 | 32.81 | 32.94 | 32.26 | 32.43 | 175,066 | +0.15(+0.46%) |
Sep 16, 2021 | 32.32 | 32.49 | 32.05 | 32.28 | 114,623 | -0.29(-0.89%) |
Sep 15, 2021 | 32.99 | 32.99 | 32.19 | 32.57 | 250,806 | -0.88(-2.63%) |
Sep 14, 2021 | 33.78 | 33.78 | 33.33 | 33.45 | 96,518 | -0.19(-0.56%) |
Sep 13, 2021 | 33.80 | 33.84 | 33.53 | 33.64 | 58,788 | -0.30(-0.88%) |
Sep 10, 2021 | 34.41 | 34.48 | 33.92 | 33.94 | 83,849 | -0.58(-1.68%) |
Sep 09, 2021 | 34.41 | 34.90 | 34.35 | 34.52 | 177,659 | -2.41(-6.53%) |
Sep 08, 2021 | 37.20 | 37.36 | 36.80 | 36.93 | 35,155 | -0.75(-1.99%) |
Sep 07, 2021 | 37.34 | 37.83 | 37.09 | 37.68 | 85,059 | +1.61(+4.46%) |
Sep 03, 2021 | 35.90 | 36.20 | 35.54 | 36.07 | 78,051 | +0.38(+1.06%) |
Sep 02, 2021 | 36.14 | 36.31 | 35.69 | 35.69 | 125,786 | -0.62(-1.71%) |
Sep 01, 2021 | 35.36 | 36.45 | 35.36 | 36.31 | 161,291 | +1.76(+5.09%) |
Aug 31, 2021 | 34.29 | 34.60 | 34.07 | 34.55 | 134,972 | +2.25(+6.97%) |
Aug 30, 2021 | 32.44 | 32.44 | 31.90 | 32.30 | 175,103 | -0.34(-1.04%) |
Aug 27, 2021 | 32.82 | 32.94 | 32.49 | 32.64 | 70,484 | +0.33(+1.02%) |
Aug 26, 2021 | 32.52 | 32.53 | 32.26 | 32.31 | 123,434 | -0.50(-1.52%) |
Aug 25, 2021 | 33.21 | 33.21 | 32.61 | 32.81 | 460,014 | +0.72(+2.24%) |
Aug 24, 2021 | 31.53 | 32.09 | 31.53 | 32.09 | 402,427 | +1.05(+3.38%) |
Aug 23, 2021 | 31.24 | 31.26 | 30.38 | 31.04 | 431,532 | -0.54(-1.71%) |
Aug 20, 2021 | 31.63 | 31.85 | 31.38 | 31.58 | 266,566 | +0.10(+0.32%) |
Aug 19, 2021 | 31.48 | 31.89 | 31.22 | 31.48 | 432,138 | -1.90(-5.69%) |
Aug 18, 2021 | 32.89 | 33.61 | 32.70 | 33.38 | 324,482 | +1.25(+3.89%) |
Aug 17, 2021 | 32.49 | 32.82 | 31.60 | 32.13 | 1,446,913 | -3.60(-10.08%) |
Aug 16, 2021 | 35.69 | 35.88 | 35.08 | 35.73 | 335,746 | -2.65(-6.90%) |
Aug 13, 2021 | 37.01 | 38.38 | 36.80 | 38.38 | 233,642 | -0.02(-0.05%) |
Aug 12, 2021 | 37.64 | 38.52 | 37.45 | 38.40 | 188,841 | -0.36(-0.93%) |
Aug 11, 2021 | 39.06 | 39.25 | 38.15 | 38.76 | 287,307 | -0.58(-1.47%) |
Aug 10, 2021 | 39.21 | 39.58 | 38.85 | 39.34 | 728,681 | +2.31(+6.24%) |
Aug 09, 2021 | 36.58 | 37.20 | 35.75 | 37.03 | 1,835,159 | +0.98(+2.72%) |
Aug 06, 2021 | 36.57 | 36.86 | 35.92 | 36.05 | 1,309,729 | -0.40(-1.10%) |
Aug 05, 2021 | 36.39 | 36.90 | 36.06 | 36.45 | 186,391 | -0.50(-1.35%) |
Aug 04, 2021 | 37.09 | 37.82 | 36.87 | 36.95 | 349,738 | +0.68(+1.87%) |
Aug 03, 2021 | 36.56 | 36.56 | 36.01 | 36.27 | 225,256 | -2.53(-6.52%) |
Aug 02, 2021 | 38.94 | 39.21 | 38.66 | 38.80 | 247,165 | +0.14(+0.36%) |
Jul 30, 2021 | 38.47 | 38.93 | 38.33 | 38.66 | 140,824 | -0.53(-1.35%) |
Jul 29, 2021 | 39.54 | 39.59 | 38.82 | 39.19 | 622,516 | +1.99(+5.35%) |
Jul 28, 2021 | 37.51 | 37.93 | 36.00 | 37.20 | 355,366 | +1.96(+5.56%) |
Jul 27, 2021 | 34.72 | 35.24 | 34.15 | 35.24 | 570,777 | -0.85(-2.36%) |
Jul 26, 2021 | 36.91 | 37.41 | 35.98 | 36.09 | 1,057,283 | -3.87(-9.68%) |
Jul 23, 2021 | 40.01 | 40.37 | 39.90 | 39.96 | 490,088 | -0.87(-2.13%) |
Jul 22, 2021 | 40.84 | 40.95 | 40.69 | 40.83 | 284,286 | +0.38(+0.94%) |
Jul 21, 2021 | 40.00 | 40.52 | 39.95 | 40.45 | 444,128 | +0.54(+1.35%) |
Jul 20, 2021 | 39.79 | 39.97 | 39.51 | 39.91 | 428,903 | +0.01(+0.03%) |
Jul 19, 2021 | 40.45 | 40.50 | 39.77 | 39.90 | 565,709 | -0.48(-1.18%) |
Jul 16, 2021 | 40.70 | 40.93 | 40.30 | 40.38 | 484,558 | +0.12(+0.31%) |
Jul 15, 2021 | 40.18 | 40.48 | 39.91 | 40.25 | 686,574 | +0.39(+0.98%) |
Jul 14, 2021 | 39.76 | 40.11 | 39.45 | 39.86 | 749,467 | +1.36(+3.53%) |
Jul 13, 2021 | 38.52 | 38.81 | 38.21 | 38.50 | 876,354 | -0.21(-0.54%) |
Jul 12, 2021 | 38.71 | 38.81 | 38.45 | 38.71 | 681,847 | -0.46(-1.17%) |
Jul 09, 2021 | 38.72 | 39.17 | 38.58 | 39.17 | 497,326 | +0.52(+1.35%) |
Jul 08, 2021 | 38.54 | 38.85 | 38.21 | 38.65 | 121,052 | -1.16(-2.91%) |
Jul 07, 2021 | 39.81 | 40.17 | 39.48 | 39.81 | 197,958 | +0.42(+1.07%) |
Jul 06, 2021 | 39.45 | 39.46 | 39.20 | 39.39 | 282,073 | -2.15(-5.18%) |
Jul 02, 2021 | 41.52 | 42.00 | 41.41 | 41.54 | 107,643 | +0.27(+0.64%) |
Jul 01, 2021 | 41.36 | 41.54 | 41.09 | 41.27 | 168,232 | -0.91(-2.15%) |
Jun 30, 2021 | 42.53 | 42.55 | 42.10 | 42.18 | 90,611 | -0.43(-1.01%) |
Jun 29, 2021 | 42.23 | 42.61 | 42.02 | 42.61 | 278,989 | +0.62(+1.48%) |
Jun 28, 2021 | 41.70 | 42.08 | 41.55 | 41.99 | 136,974 | +0.31(+0.74%) |
Jun 25, 2021 | 41.54 | 41.74 | 41.36 | 41.68 | 222,058 | +0.10(+0.24%) |
Jun 24, 2021 | 41.29 | 41.62 | 41.09 | 41.58 | 113,701 | +0.13(+0.31%) |
Jun 23, 2021 | 41.53 | 42.36 | 41.41 | 41.45 | 74,177 | -0.21(-0.50%) |
Jun 22, 2021 | 41.72 | 41.74 | 41.30 | 41.66 | 123,953 | -1.40(-3.25%) |
Jun 21, 2021 | 43.17 | 43.18 | 42.59 | 43.06 | 123,658 | +0.10(+0.23%) |
Jun 18, 2021 | 43.02 | 43.10 | 42.52 | 42.96 | 146,940 | -1.13(-2.56%) |
Jun 17, 2021 | 43.39 | 44.14 | 43.24 | 44.09 | 170,688 | +0.99(+2.30%) |
Jun 16, 2021 | 43.38 | 44.05 | 42.81 | 43.10 | 100,511 | +0.02(+0.05%) |
Jun 15, 2021 | 43.23 | 43.23 | 42.94 | 43.08 | 70,395 | -0.52(-1.19%) |
Jun 14, 2021 | 43.25 | 43.93 | 43.25 | 43.60 | 567,618 | +0.64(+1.49%) |
Jun 11, 2021 | 43.49 | 43.61 | 42.93 | 42.96 | 295,509 | -0.52(-1.20%) |
Jun 10, 2021 | 42.98 | 43.55 | 42.98 | 43.48 | 116,987 | +0.48(+1.12%) |
Jun 09, 2021 | 43.50 | 43.75 | 42.82 | 43.00 | 126,529 | -0.83(-1.89%) |
Jun 08, 2021 | 44.27 | 44.33 | 43.75 | 43.83 | 123,557 | -0.33(-0.75%) |
Jun 07, 2021 | 44.45 | 44.47 | 44.08 | 44.16 | 94,976 | -0.91(-2.01%) |
Jun 04, 2021 | 44.14 | 45.18 | 44.14 | 45.07 | 42,483 | +1.07(+2.43%) |
Jun 03, 2021 | 44.34 | 44.54 | 43.89 | 44.00 | 81,558 | -1.40(-3.08%) |
Jun 02, 2021 | 45.19 | 45.62 | 45.10 | 45.40 | 192,992 | +0.23(+0.51%) |