Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.43 | 30.78 | 30.43 | 30.43 | 85,233 | +0.41(+1.37%) |
May 27, 2022 | 29.81 | 30.09 | 29.81 | 30.02 | 42,356 | -0.12(-0.40%) |
May 26, 2022 | 30.13 | 30.21 | 30.00 | 30.14 | 30,330 | +0.82(+2.80%) |
May 25, 2022 | 28.78 | 29.43 | 28.78 | 29.32 | 56,776 | -0.23(-0.78%) |
May 24, 2022 | 29.94 | 29.94 | 29.26 | 29.55 | 91,931 | -0.28(-0.93%) |
May 23, 2022 | 29.70 | 30.00 | 29.62 | 29.83 | 73,726 | +0.48(+1.63%) |
May 20, 2022 | 29.60 | 29.60 | 29.13 | 29.35 | 29,624 | +0.42(+1.45%) |
May 19, 2022 | 28.75 | 28.93 | 28.50 | 28.93 | 54,172 | +0.55(+1.94%) |
May 18, 2022 | 29.00 | 29.03 | 28.38 | 28.38 | 71,384 | -0.45(-1.56%) |
May 17, 2022 | 28.86 | 28.95 | 28.71 | 28.83 | 64,754 | +0.15(+0.52%) |
May 16, 2022 | 28.69 | 28.74 | 28.54 | 28.68 | 60,388 | -0.41(-1.41%) |
May 13, 2022 | 28.96 | 29.18 | 28.83 | 29.09 | 72,377 | +0.72(+2.54%) |
May 12, 2022 | 28.35 | 28.57 | 28.11 | 28.37 | 82,804 | +0.59(+2.12%) |
May 11, 2022 | 27.31 | 28.15 | 27.31 | 27.78 | 101,564 | -0.75(-2.62%) |
May 10, 2022 | 28.80 | 28.92 | 28.40 | 28.53 | 158,211 | -0.14(-0.50%) |
May 09, 2022 | 28.91 | 29.35 | 28.62 | 28.67 | 125,078 | -0.91(-3.08%) |
May 06, 2022 | 29.50 | 29.73 | 29.40 | 29.58 | 144,418 | -0.33(-1.10%) |
May 05, 2022 | 30.48 | 30.52 | 29.61 | 29.91 | 74,018 | -0.99(-3.20%) |
May 04, 2022 | 30.90 | 30.90 | 29.93 | 30.90 | 64,285 | +0.54(+1.78%) |
May 03, 2022 | 30.03 | 30.37 | 30.03 | 30.36 | 74,486 | +0.34(+1.13%) |
May 02, 2022 | 29.95 | 30.16 | 29.62 | 30.02 | 86,711 | -0.41(-1.35%) |
Apr 29, 2022 | 31.28 | 31.28 | 30.08 | 30.43 | 45,915 | -0.63(-2.03%) |
Apr 28, 2022 | 29.50 | 31.15 | 29.50 | 31.06 | 127,110 | +2.85(+10.10%) |
Apr 27, 2022 | 28.36 | 28.53 | 28.11 | 28.21 | 65,781 | +0.12(+0.43%) |
Apr 26, 2022 | 28.57 | 28.57 | 28.09 | 28.09 | 66,766 | -1.12(-3.83%) |
Apr 25, 2022 | 29.00 | 29.24 | 28.85 | 29.21 | 74,672 | +0.09(+0.31%) |
Apr 22, 2022 | 29.67 | 29.68 | 29.03 | 29.12 | 29,811 | -0.38(-1.29%) |
Apr 21, 2022 | 30.02 | 30.20 | 29.47 | 29.50 | 34,532 | +0.17(+0.58%) |
Apr 20, 2022 | 29.78 | 29.79 | 29.27 | 29.33 | 79,944 | +0.58(+2.02%) |
Apr 19, 2022 | 28.49 | 28.84 | 28.39 | 28.75 | 286,671 | +0.40(+1.42%) |
Apr 18, 2022 | 28.37 | 28.47 | 28.12 | 28.35 | 338,593 | -0.05(-0.18%) |
Apr 14, 2022 | 28.71 | 28.71 | 28.34 | 28.40 | 81,726 | +0.09(+0.32%) |
Apr 13, 2022 | 28.12 | 28.38 | 28.10 | 28.31 | 165,141 | +0.75(+2.72%) |
Apr 12, 2022 | 28.72 | 28.72 | 27.42 | 27.56 | 112,457 | -0.35(-1.25%) |
Apr 11, 2022 | 28.35 | 28.38 | 27.91 | 27.91 | 109,703 | -0.60(-2.10%) |
Apr 08, 2022 | 28.56 | 28.73 | 28.48 | 28.51 | 67,986 | -0.74(-2.53%) |
Apr 07, 2022 | 29.22 | 29.46 | 28.96 | 29.25 | 57,035 | +0.01(+0.03%) |
Apr 06, 2022 | 29.21 | 29.39 | 29.08 | 29.24 | 54,432 | -1.39(-4.54%) |
Apr 05, 2022 | 31.13 | 31.25 | 30.61 | 30.63 | 83,799 | -1.17(-3.68%) |
Apr 04, 2022 | 32.50 | 32.50 | 31.47 | 31.80 | 357,003 | -0.01(-0.03%) |
Apr 01, 2022 | 31.60 | 32.20 | 31.60 | 31.81 | 317,362 | -0.03(-0.09%) |
Mar 31, 2022 | 32.11 | 32.27 | 31.84 | 31.84 | 90,817 | -0.31(-0.96%) |
Mar 30, 2022 | 32.27 | 32.45 | 32.08 | 32.15 | 31,705 | -0.75(-2.28%) |
Mar 29, 2022 | 32.77 | 33.57 | 32.72 | 32.90 | 78,443 | +0.37(+1.14%) |
Mar 28, 2022 | 32.74 | 32.74 | 32.25 | 32.53 | 470,040 | -0.33(-1.00%) |
Mar 25, 2022 | 32.87 | 32.97 | 32.50 | 32.86 | 35,058 | -0.69(-2.06%) |
Mar 24, 2022 | 33.28 | 33.81 | 33.28 | 33.55 | 17,898 | +1.48(+4.61%) |
Mar 23, 2022 | 32.50 | 32.55 | 32.07 | 32.07 | 30,480 | +0.08(+0.25%) |
Mar 22, 2022 | 31.97 | 32.07 | 31.92 | 31.99 | 80,479 | +0.34(+1.07%) |
Mar 21, 2022 | 31.64 | 31.83 | 31.47 | 31.65 | 39,161 | +0.02(+0.06%) |
Mar 18, 2022 | 31.38 | 31.69 | 31.37 | 31.63 | 63,746 | -0.29(-0.91%) |
Mar 17, 2022 | 31.59 | 31.98 | 31.59 | 31.92 | 213,041 | +0.78(+2.50%) |
Mar 16, 2022 | 31.10 | 31.20 | 30.42 | 31.14 | 384,944 | +1.05(+3.49%) |
Mar 15, 2022 | 29.78 | 30.16 | 29.67 | 30.09 | 118,264 | +1.30(+4.52%) |
Mar 14, 2022 | 28.87 | 29.06 | 28.65 | 28.79 | 86,122 | -0.15(-0.52%) |
Mar 11, 2022 | 29.44 | 29.45 | 28.86 | 28.94 | 87,939 | -1.06(-3.53%) |
Mar 10, 2022 | 30.15 | 30.20 | 29.88 | 30.00 | 139,254 | +0.27(+0.91%) |
Mar 09, 2022 | 29.21 | 29.75 | 29.01 | 29.73 | 144,046 | +1.07(+3.73%) |
Mar 08, 2022 | 28.64 | 29.13 | 28.37 | 28.66 | 210,999 | -0.10(-0.35%) |
Mar 07, 2022 | 28.39 | 29.25 | 28.39 | 28.76 | 127,358 | -2.46(-7.88%) |
Mar 04, 2022 | 31.00 | 31.31 | 30.98 | 31.22 | 69,448 | -1.67(-5.08%) |
Mar 03, 2022 | 33.10 | 33.60 | 32.82 | 32.89 | 75,901 | -0.48(-1.44%) |
Mar 02, 2022 | 33.21 | 33.45 | 33.18 | 33.37 | 64,343 | -0.53(-1.56%) |
Mar 01, 2022 | 34.31 | 34.43 | 33.82 | 33.90 | 91,315 | -1.05(-3.00%) |
Feb 28, 2022 | 36.03 | 36.03 | 34.86 | 34.95 | 132,623 | -0.92(-2.56%) |
Feb 25, 2022 | 34.30 | 35.87 | 35.53 | 35.87 | 43,017 | +0.84(+2.41%) |
Feb 24, 2022 | 34.55 | 35.13 | 34.30 | 35.02 | 42,621 | -0.16(-0.44%) |
Feb 23, 2022 | 35.57 | 35.65 | 35.18 | 35.18 | 42,001 | -0.63(-1.76%) |
Feb 22, 2022 | 35.92 | 36.74 | 35.58 | 35.81 | 41,202 | -0.81(-2.21%) |
Feb 18, 2022 | 36.62 | 0 | +0.15(+0.41%) | |||
Feb 17, 2022 | 36.78 | 37.48 | 36.47 | 36.47 | 19,187 | -1.01(-2.69%) |
Feb 16, 2022 | 37.05 | 37.48 | 37.05 | 37.48 | 24,577 | +0.23(+0.62%) |
Feb 15, 2022 | 36.67 | 37.25 | 36.67 | 37.25 | 41,383 | +1.18(+3.27%) |
Feb 14, 2022 | 36.15 | 36.35 | 35.91 | 36.07 | 41,125 | -0.25(-0.69%) |
Feb 11, 2022 | 36.53 | 36.84 | 36.02 | 36.32 | 18,146 | -0.18(-0.49%) |
Feb 10, 2022 | 37.02 | 37.02 | 36.43 | 36.50 | 46,499 | -1.62(-4.25%) |
Feb 09, 2022 | 37.90 | 38.12 | 37.90 | 38.12 | 36,315 | +1.30(+3.53%) |
Feb 08, 2022 | 36.59 | 36.92 | 36.59 | 36.82 | 27,847 | +0.10(+0.27%) |
Feb 07, 2022 | 36.49 | 37.05 | 36.45 | 36.72 | 28,771 | -0.68(-1.82%) |
Feb 04, 2022 | 37.54 | 37.69 | 37.31 | 37.40 | 168,706 | -0.08(-0.21%) |
Feb 03, 2022 | 37.51 | 37.48 | 37.48 | 19,416 | +0.03(+0.08%) | |
Feb 02, 2022 | 37.94 | 37.94 | 36.68 | 37.45 | 28,597 | +0.13(+0.35%) |
Feb 01, 2022 | 37.45 | 37.45 | 37.12 | 37.32 | 52,890 | +0.19(+0.51%) |
Jan 31, 2022 | 37.34 | 37.34 | 36.52 | 37.13 | 50,952 | +0.88(+2.43%) |
Jan 28, 2022 | 36.87 | 36.87 | 35.58 | 36.25 | 101,625 | +0.41(+1.14%) |
Jan 27, 2022 | 35.10 | 36.32 | 35.10 | 35.84 | 325,568 | -1.05(-2.85%) |
Jan 26, 2022 | 37.42 | 37.55 | 36.78 | 36.89 | 55,386 | -1.41(-3.68%) |
Jan 25, 2022 | 37.91 | 38.41 | 37.45 | 38.30 | 75,889 | +0.05(+0.13%) |
Jan 24, 2022 | 38.01 | 38.89 | 37.27 | 38.25 | 51,747 | -0.20(-0.52%) |
Jan 21, 2022 | 39.00 | 39.00 | 38.45 | 38.45 | 34,199 | -1.43(-3.59%) |
Jan 20, 2022 | 39.98 | 40.50 | 39.88 | 39.88 | 25,078 | -0.87(-2.13%) |
Jan 19, 2022 | 40.98 | 41.01 | 40.73 | 40.75 | 20,408 | -1.37(-3.25%) |
Jan 18, 2022 | 42.15 | 42.21 | 41.93 | 42.12 | 66,874 | -0.73(-1.70%) |
Jan 14, 2022 | 42.85 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 43.69 | 43.69 | 42.85 | 42.88 | 16,307 | -0.22(-0.50%) |
Jan 12, 2022 | 43.20 | 43.52 | 43.00 | 43.10 | 10,699 | -0.94(-2.13%) |
Jan 11, 2022 | 43.52 | 44.09 | 43.45 | 44.04 | 20,809 | +0.76(+1.76%) |
Jan 10, 2022 | 44.85 | 44.85 | 42.73 | 43.28 | 18,312 | -0.14(-0.32%) |
Jan 07, 2022 | 43.29 | 43.50 | 43.06 | 43.42 | 30,565 | +0.07(+0.16%) |
Jan 06, 2022 | 43.69 | 43.69 | 43.35 | 43.35 | 12,848 | +0.31(+0.72%) |
Jan 05, 2022 | 43.52 | 43.83 | 43.04 | 43.04 | 20,612 | +0.31(+0.73%) |
Jan 04, 2022 | 42.30 | 42.73 | 42.30 | 42.73 | 44,600 | +1.06(+2.54%) |
Jan 03, 2022 | 42.67 | 42.67 | 41.38 | 41.67 | 27,085 | +0.33(+0.80%) |
Dec 31, 2021 | 41.42 | 41.60 | 41.33 | 41.34 | 11,560 | -0.08(-0.19%) |
Dec 30, 2021 | 41.66 | 41.66 | 41.38 | 41.42 | 16,083 | +0.22(+0.53%) |
Dec 29, 2021 | 41.73 | 41.73 | 40.69 | 41.20 | 9,765 | -0.16(-0.39%) |
Dec 28, 2021 | 41.95 | 41.95 | 41.25 | 41.36 | 23,618 | +0.41(+1.00%) |
Dec 27, 2021 | 41.08 | 41.08 | 40.67 | 40.95 | 14,035 | +0.60(+1.49%) |
Dec 23, 2021 | 40.03 | 40.36 | 40.03 | 40.35 | 25,682 | +0.58(+1.46%) |
Dec 22, 2021 | 39.71 | 39.89 | 39.50 | 39.77 | 25,492 | -0.31(-0.77%) |
Dec 21, 2021 | 40.07 | 40.27 | 39.58 | 40.08 | 42,779 | -0.08(-0.20%) |
Dec 20, 2021 | 39.97 | 40.19 | 38.94 | 40.16 | 11,615 | -0.79(-1.93%) |
Dec 17, 2021 | 40.95 | 41.14 | 40.75 | 40.95 | 10,446 | +0.09(+0.22%) |
Dec 16, 2021 | 40.91 | 40.97 | 40.65 | 40.86 | 9,811 | +0.76(+1.90%) |
Dec 15, 2021 | 39.88 | 40.23 | 39.53 | 40.10 | 34,196 | +1.92(+5.03%) |
Dec 14, 2021 | 37.90 | 38.20 | 37.77 | 38.18 | 79,665 | +0.08(+0.21%) |
Dec 13, 2021 | 39.24 | 39.24 | 37.94 | 38.10 | 27,811 | -0.48(-1.23%) |
Dec 10, 2021 | 39.65 | 39.65 | 38.45 | 38.58 | 38,542 | +0.60(+1.57%) |
Dec 09, 2021 | 38.69 | 38.69 | 37.98 | 37.98 | 7,990 | -0.52(-1.35%) |
Dec 08, 2021 | 38.34 | 38.56 | 38.26 | 38.50 | 14,503 | -0.37(-0.95%) |
Dec 07, 2021 | 38.53 | 38.87 | 37.94 | 38.87 | 33,938 | +0.81(+2.13%) |
Dec 06, 2021 | 37.81 | 38.13 | 37.81 | 38.06 | 14,675 | +0.02(+0.05%) |
Dec 03, 2021 | 37.84 | 38.24 | 37.84 | 38.04 | 8,140 | +0.88(+2.35%) |
Dec 02, 2021 | 37.01 | 37.38 | 36.89 | 37.16 | 21,244 | +0.19(+0.50%) |
Dec 01, 2021 | 37.70 | 37.82 | 36.90 | 36.98 | 24,592 | +0.50(+1.38%) |
Nov 30, 2021 | 36.51 | 36.71 | 36.51 | 36.48 | 46,200 | -1.03(-2.74%) |
Nov 29, 2021 | 36.63 | 37.67 | 36.63 | 37.50 | 18,321 | +0.50(+1.36%) |
Nov 26, 2021 | 37.41 | 38.73 | 37.00 | 37.00 | 19,932 | -1.44(-3.75%) |
Nov 24, 2021 | 38.20 | 38.44 | 38.18 | 38.44 | 9,437 | +0.09(+0.23%) |
Nov 23, 2021 | 38.34 | 38.79 | 38.11 | 38.35 | 15,571 | +0.02(+0.05%) |
Nov 22, 2021 | 39.56 | 39.56 | 38.31 | 38.33 | 15,940 | -1.03(-2.62%) |
Nov 19, 2021 | 39.21 | 39.40 | 39.21 | 39.36 | 26,025 | +0.63(+1.63%) |
Nov 18, 2021 | 38.78 | 38.74 | 38.69 | 38.73 | 60,522 | +0.85(+2.24%) |
Nov 17, 2021 | 37.95 | 37.99 | 37.79 | 37.88 | 21,401 | +0.15(+0.40%) |
Nov 16, 2021 | 38.15 | 38.15 | 37.73 | 37.73 | 18,564 | -0.10(-0.26%) |
Nov 15, 2021 | 38.04 | 38.04 | 37.72 | 37.83 | 47,971 | +0.21(+0.56%) |
Nov 12, 2021 | 37.81 | 37.81 | 37.54 | 37.62 | 14,548 | +0.43(+1.16%) |
Nov 11, 2021 | 37.17 | 37.29 | 36.80 | 37.19 | 39,762 | +1.05(+2.91%) |
Nov 10, 2021 | 37.55 | 36.14 | 36.14 | 15,859 | -0.40(-1.09%) | |
Nov 09, 2021 | 36.49 | 36.67 | 36.43 | 36.54 | 12,957 | -0.25(-0.68%) |
Nov 08, 2021 | 36.71 | 36.79 | 36.70 | 36.79 | 15,534 | +0.82(+2.28%) |
Nov 05, 2021 | 35.94 | 35.97 | 35.88 | 35.97 | 10,637 | -0.54(-1.48%) |
Nov 04, 2021 | 36.40 | 36.51 | 36.35 | 36.51 | 20,190 | -0.03(-0.08%) |
Nov 03, 2021 | 36.13 | 36.54 | 36.13 | 36.54 | 23,114 | -0.30(-0.81%) |
Nov 02, 2021 | 37.26 | 37.26 | 36.14 | 36.84 | 24,346 | +0.24(+0.66%) |
Nov 01, 2021 | 36.49 | 36.60 | 36.35 | 36.60 | 21,167 | +0.41(+1.13%) |
Oct 29, 2021 | 35.91 | 36.19 | 35.85 | 36.19 | 10,700 | +0.44(+1.23%) |
Oct 28, 2021 | 35.61 | 35.75 | 35.54 | 35.75 | 43,731 | +0.68(+1.94%) |
Oct 27, 2021 | 34.91 | 35.41 | 35.07 | 35.07 | 11,961 | -0.24(-0.68%) |
Oct 26, 2021 | 35.57 | 35.20 | 35.31 | 75,607 | +0.46(+1.32%) | |
Oct 25, 2021 | 34.56 | 35.13 | 34.56 | 34.85 | 18,834 | +0.57(+1.66%) |
Oct 22, 2021 | 34.36 | 34.40 | 34.17 | 34.28 | 14,886 | +0.16(+0.45%) |
Oct 21, 2021 | 33.92 | 34.60 | 33.92 | 34.12 | 19,225 | -0.24(-0.71%) |
Oct 20, 2021 | 34.44 | 34.48 | 34.35 | 34.37 | 14,176 | -0.38(-1.09%) |
Oct 19, 2021 | 34.71 | 34.85 | 34.65 | 34.75 | 30,663 | -1.17(-3.26%) |
Oct 18, 2021 | 35.66 | 35.99 | 35.46 | 35.92 | 28,306 | +1.13(+3.25%) |
Oct 15, 2021 | 34.65 | 34.91 | 34.63 | 34.79 | 16,820 | +0.98(+2.90%) |
Oct 14, 2021 | 34.88 | 34.88 | 33.67 | 33.81 | 21,311 | +0.34(+1.03%) |
Oct 13, 2021 | 33.40 | 33.58 | 33.40 | 33.47 | 27,700 | +0.30(+0.89%) |
Oct 12, 2021 | 33.12 | 33.32 | 33.02 | 33.17 | 19,289 | -0.03(-0.09%) |
Oct 11, 2021 | 33.67 | 33.67 | 33.20 | 33.20 | 31,797 | +0.49(+1.50%) |
Oct 08, 2021 | 32.85 | 32.96 | 32.63 | 32.71 | 41,815 | -0.05(-0.15%) |
Oct 07, 2021 | 32.67 | 32.96 | 32.40 | 32.76 | 23,837 | +0.59(+1.83%) |
Oct 06, 2021 | 32.00 | 32.17 | 31.37 | 32.17 | 37,633 | -0.57(-1.74%) |
Oct 05, 2021 | 32.29 | 32.74 | 32.18 | 32.74 | 33,143 | +0.92(+2.89%) |
Oct 04, 2021 | 32.50 | 32.50 | 31.57 | 31.82 | 40,776 | -1.22(-3.69%) |
Oct 01, 2021 | 32.84 | 33.04 | 32.51 | 33.04 | 38,541 | +0.25(+0.76%) |
Sep 30, 2021 | 33.28 | 33.28 | 32.65 | 32.79 | 20,307 | -1.24(-3.64%) |
Sep 29, 2021 | 33.79 | 34.14 | 33.79 | 34.03 | 18,215 | -0.19(-0.56%) |
Sep 28, 2021 | 34.94 | 34.94 | 33.98 | 34.22 | 26,961 | -0.72(-2.06%) |
Sep 27, 2021 | 35.28 | 35.51 | 34.90 | 34.94 | 19,302 | -0.41(-1.16%) |
Sep 24, 2021 | 35.57 | 35.57 | 35.10 | 35.35 | 15,888 | -0.00(-0.01%) |
Sep 23, 2021 | 34.68 | 35.45 | 34.68 | 35.35 | 20,692 | +0.28(+0.81%) |
Sep 22, 2021 | 35.08 | 35.35 | 35.04 | 35.07 | 25,094 | -0.52(-1.46%) |
Sep 21, 2021 | 35.65 | 35.72 | 35.42 | 35.59 | 16,546 | +1.11(+3.22%) |
Sep 20, 2021 | 34.48 | 35.14 | 34.42 | 34.48 | 13,468 | -0.93(-2.63%) |
Sep 17, 2021 | 35.70 | 35.70 | 35.37 | 35.41 | 30,500 | -0.64(-1.78%) |
Sep 16, 2021 | 36.17 | 36.17 | 35.74 | 36.05 | 21,087 | +0.03(+0.08%) |
Sep 15, 2021 | 35.85 | 36.18 | 35.80 | 36.02 | 11,897 | +0.26(+0.73%) |
Sep 14, 2021 | 35.64 | 36.09 | 35.64 | 35.76 | 15,988 | +0.09(+0.25%) |
Sep 13, 2021 | 36.01 | 36.01 | 35.51 | 35.67 | 15,622 | +0.05(+0.14%) |
Sep 10, 2021 | 36.11 | 36.33 | 35.54 | 35.62 | 30,356 | -0.71(-1.95%) |
Sep 09, 2021 | 36.42 | 36.43 | 36.26 | 36.33 | 14,521 | +0.14(+0.39%) |
Sep 08, 2021 | 36.48 | 36.48 | 36.12 | 36.19 | 16,237 | -0.55(-1.50%) |
Sep 07, 2021 | 36.92 | 36.92 | 36.52 | 36.74 | 25,988 | +0.24(+0.66%) |
Sep 03, 2021 | 36.21 | 36.50 | 36.03 | 36.50 | 33,134 | +0.93(+2.61%) |
Sep 02, 2021 | 36.48 | 36.48 | 35.46 | 35.57 | 28,297 | +0.30(+0.85%) |
Sep 01, 2021 | 35.20 | 35.42 | 35.20 | 35.27 | 50,865 | +0.33(+0.94%) |
Aug 31, 2021 | 35.09 | 35.09 | 34.88 | 34.94 | 27,933 | +0.49(+1.42%) |
Aug 30, 2021 | 34.31 | 34.86 | 34.31 | 34.45 | 23,024 | -0.07(-0.22%) |
Aug 27, 2021 | 34.40 | 34.54 | 34.20 | 34.52 | 18,032 | +0.35(+1.04%) |
Aug 26, 2021 | 34.16 | 34.24 | 34.10 | 34.17 | 13,706 | +0.05(+0.16%) |
Aug 25, 2021 | 33.62 | 35.01 | 33.62 | 34.12 | 26,536 | +0.61(+1.81%) |
Aug 24, 2021 | 33.33 | 33.51 | 33.33 | 33.51 | 38,858 | +0.69(+2.10%) |
Aug 23, 2021 | 32.70 | 32.90 | 32.70 | 32.82 | 30,861 | +1.79(+5.75%) |
Aug 20, 2021 | 30.83 | 31.54 | 30.33 | 31.04 | 65,077 | -2.54(-7.56%) |
Aug 19, 2021 | 33.56 | 33.59 | 33.35 | 33.57 | 31,869 | -1.21(-3.47%) |
Aug 18, 2021 | 35.36 | 35.36 | 34.78 | 34.78 | 25,031 | -0.66(-1.86%) |
Aug 17, 2021 | 35.59 | 35.59 | 35.07 | 35.44 | 24,414 | -0.12(-0.34%) |
Aug 16, 2021 | 35.33 | 35.56 | 35.23 | 35.56 | 27,304 | +0.03(+0.07%) |
Aug 13, 2021 | 35.47 | 35.62 | 35.47 | 35.53 | 17,295 | +0.17(+0.49%) |
Aug 12, 2021 | 35.38 | 35.70 | 35.19 | 35.36 | 35,484 | -0.43(-1.20%) |
Aug 11, 2021 | 35.71 | 35.79 | 35.69 | 35.79 | 7,472 | +0.58(+1.65%) |
Aug 10, 2021 | 35.10 | 35.22 | 34.93 | 35.21 | 14,591 | -0.22(-0.62%) |
Aug 09, 2021 | 35.75 | 35.75 | 35.36 | 35.43 | 9,253 | -0.09(-0.25%) |
Aug 06, 2021 | 36.50 | 36.50 | 35.48 | 35.52 | 17,292 | +0.37(+1.06%) |
Aug 05, 2021 | 35.12 | 35.17 | 35.11 | 35.15 | 7,576 | -0.21(-0.61%) |
Aug 04, 2021 | 35.98 | 35.98 | 35.20 | 35.36 | 19,426 | -0.14(-0.39%) |
Aug 03, 2021 | 35.30 | 35.58 | 35.16 | 35.50 | 13,681 | -0.02(-0.06%) |
Aug 02, 2021 | 35.00 | 35.82 | 35.00 | 35.52 | 11,147 | +1.29(+3.77%) |
Jul 30, 2021 | 34.49 | 34.49 | 34.05 | 34.23 | 13,642 | +1.07(+3.23%) |
Jul 29, 2021 | 33.55 | 33.55 | 33.08 | 33.16 | 10,139 | +0.06(+0.18%) |
Jul 28, 2021 | 32.65 | 33.17 | 32.65 | 33.10 | 23,901 | +0.33(+1.01%) |
Jul 27, 2021 | 33.16 | 33.16 | 32.64 | 32.77 | 25,190 | -0.56(-1.68%) |
Jul 26, 2021 | 33.36 | 33.42 | 32.83 | 33.33 | 46,823 | -0.21(-0.63%) |
Jul 23, 2021 | 33.12 | 33.63 | 33.12 | 33.54 | 21,252 | +0.28(+0.84%) |
Jul 22, 2021 | 33.08 | 33.55 | 33.08 | 33.26 | 94,830 | -0.02(-0.06%) |
Jul 21, 2021 | 32.95 | 33.37 | 32.95 | 33.28 | 16,658 | +0.53(+1.62%) |
Jul 20, 2021 | 31.85 | 32.86 | 31.85 | 32.75 | 33,849 | +0.89(+2.79%) |
Jul 19, 2021 | 33.09 | 33.09 | 31.75 | 31.86 | 31,086 | -1.12(-3.40%) |
Jul 16, 2021 | 33.36 | 33.36 | 32.94 | 32.98 | 13,884 | -0.18(-0.54%) |
Jul 15, 2021 | 33.30 | 33.32 | 33.10 | 33.16 | 17,565 | -0.54(-1.60%) |
Jul 14, 2021 | 33.91 | 33.91 | 33.52 | 33.70 | 7,707 | -0.32(-0.94%) |
Jul 13, 2021 | 34.08 | 34.52 | 33.87 | 34.02 | 30,516 | -0.17(-0.50%) |
Jul 12, 2021 | 34.47 | 34.47 | 33.99 | 34.19 | 20,383 | -0.09(-0.26%) |
Jul 09, 2021 | 34.20 | 34.30 | 33.47 | 34.28 | 23,758 | +1.24(+3.75%) |
Jul 08, 2021 | 32.89 | 33.23 | 32.89 | 33.04 | 34,031 | -0.59(-1.75%) |
Jul 07, 2021 | 33.45 | 33.86 | 33.45 | 33.63 | 25,909 | -0.51(-1.49%) |
Jul 06, 2021 | 34.17 | 34.69 | 33.85 | 34.14 | 19,656 | -0.08(-0.23%) |
Jul 02, 2021 | 34.20 | 34.50 | 34.20 | 34.22 | 8,592 | +0.05(+0.15%) |
Jul 01, 2021 | 34.00 | 34.17 | 33.91 | 34.17 | 30,174 | +0.20(+0.59%) |
Jun 30, 2021 | 34.35 | 34.35 | 33.97 | 33.97 | 25,585 | -0.66(-1.90%) |
Jun 29, 2021 | 34.77 | 34.80 | 34.63 | 34.63 | 103,232 | -0.37(-1.06%) |
Jun 28, 2021 | 35.13 | 35.13 | 34.97 | 35.00 | 63,954 | -0.18(-0.51%) |
Jun 25, 2021 | 34.51 | 35.53 | 34.51 | 35.18 | 20,317 | +0.58(+1.66%) |
Jun 24, 2021 | 35.04 | 35.04 | 34.45 | 34.60 | 25,638 | +0.02(+0.06%) |
Jun 23, 2021 | 35.13 | 35.13 | 34.52 | 34.59 | 13,260 | +0.23(+0.68%) |
Jun 22, 2021 | 34.69 | 34.69 | 33.87 | 34.35 | 16,811 | +0.27(+0.78%) |
Jun 21, 2021 | 33.53 | 34.17 | 33.36 | 34.09 | 35,676 | +0.61(+1.81%) |
Jun 18, 2021 | 33.73 | 34.79 | 33.48 | 33.48 | 32,241 | -2.09(-5.88%) |
Jun 17, 2021 | 35.50 | 35.57 | 35.40 | 35.57 | 27,298 | -0.03(-0.08%) |
Jun 16, 2021 | 35.87 | 35.87 | 35.31 | 35.60 | 20,950 | +0.38(+1.08%) |
Jun 15, 2021 | 35.59 | 35.59 | 35.20 | 35.22 | 6,817 | -0.40(-1.12%) |
Jun 14, 2021 | 35.64 | 35.64 | 35.22 | 35.62 | 5,928 | +0.27(+0.76%) |
Jun 11, 2021 | 35.33 | 35.35 | 35.18 | 35.35 | 8,958 | -0.33(-0.92%) |
Jun 10, 2021 | 34.55 | 35.77 | 34.55 | 35.68 | 18,730 | +0.20(+0.56%) |
Jun 09, 2021 | 35.56 | 35.68 | 35.48 | 35.48 | 14,399 | -0.67(-1.85%) |
Jun 08, 2021 | 36.48 | 36.48 | 36.00 | 36.15 | 18,890 | +0.13(+0.36%) |
Jun 07, 2021 | 36.36 | 36.36 | 35.94 | 36.02 | 7,002 | -0.30(-0.83%) |
Jun 04, 2021 | 36.25 | 36.41 | 36.08 | 36.32 | 7,853 | +0.63(+1.77%) |
Jun 03, 2021 | 35.45 | 35.69 | 35.44 | 35.69 | 43,436 | +0.58(+1.65%) |
Jun 02, 2021 | 35.27 | 35.34 | 35.11 | 35.11 | 16,924 | +0.12(+0.34%) |