Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.14 | 19.65 | 18.66 | 19.32 | 911,505 | -0.15(-0.78%) |
Jun 29, 2022 | 19.43 | 19.61 | 18.68 | 19.48 | 1,124,059 | +0.14(+0.74%) |
Jun 28, 2022 | 20.73 | 20.92 | 19.07 | 19.33 | 1,748,363 | -1.27(-6.17%) |
Jun 27, 2022 | 21.28 | 21.47 | 20.46 | 20.60 | 972,397 | -0.40(-1.92%) |
Jun 24, 2022 | 20.96 | 21.37 | 20.81 | 21.01 | 3,481,861 | +0.24(+1.16%) |
Jun 23, 2022 | 20.94 | 21.19 | 20.41 | 20.77 | 1,488,077 | -0.05(-0.26%) |
Jun 22, 2022 | 20.49 | 21.49 | 20.34 | 20.82 | 1,934,380 | +0.31(+1.53%) |
Jun 21, 2022 | 21.06 | 21.51 | 20.48 | 20.51 | 1,342,898 | +0.09(+0.44%) |
Jun 17, 2022 | 20.77 | 21.38 | 20.05 | 20.42 | 2,379,766 | -0.29(-1.38%) |
Jun 16, 2022 | 21.48 | 21.88 | 20.43 | 20.70 | 2,332,466 | -1.17(-5.36%) |
Jun 15, 2022 | 22.89 | 23.17 | 21.74 | 21.88 | 1,917,387 | -0.91(-4.01%) |
Jun 14, 2022 | 23.10 | 23.26 | 22.46 | 22.79 | 986,530 | -0.10(-0.43%) |
Jun 13, 2022 | 23.41 | 23.88 | 22.48 | 22.89 | 1,509,174 | -0.51(-2.20%) |
Jun 10, 2022 | 23.43 | 23.66 | 22.60 | 23.40 | 1,036,756 | +0.00(+0.00%) |
Jun 09, 2022 | 23.29 | 23.72 | 23.07 | 23.40 | 722,110 | -0.05(-0.22%) |
Jun 08, 2022 | 22.99 | 23.60 | 22.62 | 23.45 | 959,835 | +0.26(+1.13%) |
Jun 07, 2022 | 22.58 | 23.77 | 22.35 | 23.19 | 1,217,455 | +0.13(+0.57%) |
Jun 06, 2022 | 22.82 | 23.06 | 22.30 | 23.06 | 965,772 | +0.48(+2.13%) |
Jun 03, 2022 | 22.77 | 22.91 | 22.18 | 22.58 | 1,210,548 | -0.42(-1.82%) |
Jun 02, 2022 | 23.14 | 23.38 | 22.63 | 23.00 | 950,724 | -0.09(-0.38%) |
Jun 01, 2022 | 23.96 | 24.15 | 22.57 | 23.09 | 1,253,227 | -0.63(-2.65%) |
May 31, 2022 | 24.00 | 24.10 | 23.35 | 23.72 | 1,098,938 | -0.25(-1.06%) |
May 27, 2022 | 24.28 | 24.48 | 23.72 | 23.97 | 797,443 | -0.06(-0.25%) |
May 26, 2022 | 23.61 | 24.61 | 23.60 | 24.03 | 1,235,915 | +0.53(+2.27%) |
May 25, 2022 | 22.25 | 23.87 | 22.16 | 23.50 | 1,737,028 | +0.93(+4.11%) |
May 24, 2022 | 22.53 | 22.61 | 21.90 | 22.57 | 1,006,152 | -0.16(-0.69%) |
May 23, 2022 | 22.91 | 23.24 | 22.15 | 22.73 | 1,412,379 | -0.05(-0.23%) |
May 20, 2022 | 24.35 | 24.35 | 22.17 | 22.78 | 1,645,890 | -0.83(-3.52%) |
May 19, 2022 | 24.49 | 24.49 | 22.31 | 23.61 | 2,036,544 | -1.06(-4.29%) |
May 18, 2022 | 26.23 | 26.23 | 23.98 | 24.67 | 2,068,709 | -2.18(-8.11%) |
May 17, 2022 | 25.89 | 27.27 | 24.86 | 26.85 | 2,468,593 | +1.52(+6.01%) |
May 16, 2022 | 25.97 | 26.75 | 25.23 | 25.32 | 2,234,256 | -0.77(-2.95%) |
May 13, 2022 | 26.14 | 26.93 | 25.75 | 26.09 | 1,642,622 | +0.16(+0.61%) |
May 12, 2022 | 23.93 | 25.95 | 23.91 | 25.94 | 1,657,695 | +1.90(+7.89%) |
May 11, 2022 | 24.26 | 24.61 | 23.61 | 24.04 | 1,375,756 | -0.22(-0.90%) |
May 10, 2022 | 25.58 | 25.67 | 23.61 | 24.26 | 1,840,803 | -1.08(-4.24%) |
May 09, 2022 | 25.15 | 26.58 | 24.99 | 25.33 | 1,671,115 | -0.36(-1.39%) |
May 06, 2022 | 25.30 | 27.17 | 24.59 | 25.69 | 2,961,984 | +0.73(+2.91%) |
May 05, 2022 | 25.68 | 26.91 | 24.55 | 24.97 | 2,556,957 | -1.70(-6.36%) |
May 04, 2022 | 24.21 | 27.20 | 23.10 | 26.66 | 4,455,004 | +1.84(+7.39%) |
May 03, 2022 | 23.35 | 25.11 | 23.24 | 24.83 | 3,317,510 | +1.45(+6.21%) |
May 02, 2022 | 22.44 | 23.42 | 22.17 | 23.38 | 1,751,721 | +0.93(+4.13%) |
Apr 29, 2022 | 22.34 | 22.92 | 22.30 | 22.45 | 1,281,240 | +0.08(+0.35%) |
Apr 28, 2022 | 22.30 | 22.75 | 21.56 | 22.37 | 1,271,443 | +0.39(+1.79%) |
Apr 27, 2022 | 22.06 | 22.41 | 21.49 | 21.98 | 1,757,130 | -0.04(-0.16%) |
Apr 26, 2022 | 22.48 | 23.06 | 21.92 | 22.01 | 1,301,633 | -0.78(-3.41%) |
Apr 25, 2022 | 22.42 | 22.86 | 21.77 | 22.79 | 1,437,167 | +0.20(+0.89%) |
Apr 22, 2022 | 22.58 | 22.87 | 22.23 | 22.59 | 1,111,621 | -0.13(-0.58%) |
Apr 21, 2022 | 23.78 | 23.90 | 22.44 | 22.72 | 1,711,365 | -0.81(-3.45%) |
Apr 20, 2022 | 24.91 | 24.92 | 23.38 | 23.53 | 1,671,480 | -1.12(-4.54%) |
Apr 19, 2022 | 23.90 | 25.02 | 23.64 | 24.65 | 1,398,762 | +0.90(+3.79%) |
Apr 18, 2022 | 23.50 | 24.00 | 22.79 | 23.75 | 1,463,903 | +0.31(+1.34%) |
Apr 14, 2022 | 23.68 | 23.98 | 23.32 | 23.44 | 1,025,289 | -0.13(-0.56%) |
Apr 13, 2022 | 23.62 | 24.00 | 23.03 | 23.57 | 1,667,313 | -0.04(-0.19%) |
Apr 12, 2022 | 24.49 | 24.91 | 23.44 | 23.61 | 1,159,082 | -0.55(-2.28%) |
Apr 11, 2022 | 24.05 | 25.32 | 23.82 | 24.16 | 1,247,818 | +0.03(+0.14%) |
Apr 08, 2022 | 23.48 | 25.31 | 23.48 | 24.13 | 1,916,674 | +0.61(+2.60%) |
Apr 07, 2022 | 23.21 | 23.65 | 22.98 | 23.52 | 1,808,954 | +0.12(+0.52%) |
Apr 06, 2022 | 23.32 | 23.65 | 22.92 | 23.39 | 1,497,169 | -0.27(-1.15%) |
Apr 05, 2022 | 24.43 | 24.66 | 23.56 | 23.66 | 1,295,013 | -0.84(-3.42%) |
Apr 04, 2022 | 24.59 | 24.83 | 24.21 | 24.50 | 1,621,432 | +0.19(+0.79%) |
Apr 01, 2022 | 24.76 | 24.76 | 23.69 | 24.31 | 1,791,445 | -0.12(-0.50%) |
Mar 31, 2022 | 25.27 | 25.32 | 24.30 | 24.43 | 1,785,001 | -0.96(-3.79%) |
Mar 30, 2022 | 26.33 | 26.66 | 25.26 | 25.39 | 1,324,687 | -1.19(-4.47%) |
Mar 29, 2022 | 25.69 | 26.89 | 25.53 | 26.58 | 1,859,037 | +1.41(+5.59%) |
Mar 28, 2022 | 25.36 | 25.49 | 24.70 | 25.18 | 1,451,267 | -0.11(-0.45%) |
Mar 25, 2022 | 26.23 | 26.23 | 25.01 | 25.29 | 2,022,047 | -0.77(-2.95%) |
Mar 24, 2022 | 25.70 | 26.23 | 25.12 | 26.06 | 1,811,164 | +0.50(+1.95%) |
Mar 23, 2022 | 27.02 | 27.02 | 25.15 | 25.56 | 3,527,375 | -1.85(-6.76%) |
Mar 22, 2022 | 26.72 | 27.63 | 26.72 | 27.41 | 1,185,564 | +0.95(+3.60%) |
Mar 21, 2022 | 27.20 | 27.33 | 26.12 | 26.46 | 1,288,404 | -0.87(-3.20%) |
Mar 18, 2022 | 26.73 | 27.48 | 26.28 | 27.34 | 2,024,216 | +0.52(+1.92%) |
Mar 17, 2022 | 26.74 | 26.94 | 26.13 | 26.82 | 1,140,336 | -0.03(-0.10%) |
Mar 16, 2022 | 26.30 | 27.39 | 26.13 | 26.85 | 2,223,319 | +0.75(+2.88%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.21 | 26.09 | 2,049,130 | +0.29(+1.12%) |
Mar 14, 2022 | 26.36 | 27.04 | 25.74 | 25.81 | 939,200 | -0.49(-1.86%) |
Mar 11, 2022 | 26.97 | 26.97 | 26.23 | 26.30 | 1,268,957 | -0.27(-1.00%) |
Mar 10, 2022 | 26.47 | 26.60 | 25.15 | 26.56 | 1,559,429 | +0.15(+0.55%) |
Mar 09, 2022 | 26.13 | 26.92 | 25.74 | 26.42 | 2,191,927 | +1.24(+4.93%) |
Mar 08, 2022 | 24.84 | 25.96 | 24.67 | 25.17 | 1,873,574 | +0.56(+2.26%) |
Mar 07, 2022 | 26.25 | 26.37 | 24.40 | 24.62 | 3,207,676 | -1.65(-6.29%) |
Mar 04, 2022 | 27.00 | 27.28 | 25.65 | 26.27 | 2,771,914 | -0.85(-3.13%) |
Mar 03, 2022 | 27.71 | 27.91 | 26.63 | 27.12 | 2,046,336 | -0.51(-1.86%) |
Mar 02, 2022 | 25.78 | 28.52 | 25.70 | 27.63 | 2,700,561 | +0.73(+2.71%) |
Mar 01, 2022 | 26.30 | 28.51 | 26.06 | 26.90 | 3,458,511 | +0.60(+2.28%) |
Feb 28, 2022 | 25.52 | 26.46 | 25.27 | 26.30 | 2,359,882 | +0.51(+1.99%) |
Feb 25, 2022 | 25.18 | 26.69 | 25.56 | 25.79 | 2,626,604 | +0.13(+0.50%) |
Feb 24, 2022 | 23.69 | 25.85 | 23.44 | 25.66 | 4,032,948 | +1.03(+4.17%) |
Feb 23, 2022 | 27.20 | 27.42 | 23.81 | 24.63 | 8,004,128 | -2.56(-9.42%) |
Feb 22, 2022 | 27.68 | 28.47 | 27.08 | 27.20 | 3,969,247 | -0.29(-1.06%) |
Feb 18, 2022 | 27.49 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.95 | 28.38 | 27.59 | 27.77 | 756,761 | -0.40(-1.43%) |
Feb 16, 2022 | 28.42 | 28.67 | 27.94 | 28.17 | 829,385 | -0.30(-1.05%) |
Feb 15, 2022 | 28.46 | 29.04 | 28.41 | 28.47 | 894,805 | +0.37(+1.31%) |
Feb 14, 2022 | 28.21 | 28.57 | 27.87 | 28.10 | 705,343 | -0.20(-0.70%) |
Feb 11, 2022 | 28.64 | 28.84 | 27.94 | 28.30 | 998,815 | -0.25(-0.87%) |
Feb 10, 2022 | 29.26 | 29.80 | 28.27 | 28.55 | 1,228,971 | -1.12(-3.78%) |
Feb 09, 2022 | 29.35 | 29.90 | 29.22 | 29.67 | 715,303 | +0.40(+1.38%) |
Feb 08, 2022 | 28.47 | 29.64 | 28.39 | 29.27 | 951,405 | +0.81(+2.86%) |
Feb 07, 2022 | 27.85 | 28.69 | 27.62 | 28.45 | 1,066,252 | +0.64(+2.31%) |
Feb 04, 2022 | 28.39 | 28.45 | 26.92 | 27.81 | 1,672,309 | -0.63(-2.20%) |
Feb 03, 2022 | 28.69 | 28.37 | 28.44 | 950,955 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.74 | 29.77 | 28.40 | 29.13 | 1,283,750 | -0.32(-1.08%) |
Feb 01, 2022 | 28.45 | 29.51 | 28.27 | 29.45 | 1,238,881 | +1.01(+3.55%) |
Jan 31, 2022 | 27.91 | 28.57 | 28.44 | 1,210,206 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.91 | 28.03 | 26.89 | 27.97 | 1,294,189 | +0.09(+0.31%) |
Jan 27, 2022 | 28.25 | 28.55 | 27.49 | 27.88 | 1,295,036 | +0.09(+0.31%) |
Jan 26, 2022 | 28.89 | 29.37 | 27.62 | 27.80 | 1,376,079 | -0.54(-1.90%) |
Jan 25, 2022 | 28.18 | 28.74 | 27.19 | 28.33 | 1,768,692 | -0.53(-1.84%) |
Jan 24, 2022 | 27.02 | 28.95 | 26.42 | 28.87 | 4,044,941 | +2.12(+7.91%) |
Jan 21, 2022 | 27.91 | 27.93 | 26.23 | 26.75 | 4,916,256 | -1.27(-4.52%) |
Jan 20, 2022 | 31.10 | 31.11 | 27.56 | 28.02 | 4,305,533 | -2.91(-9.42%) |
Jan 19, 2022 | 31.09 | 31.24 | 30.58 | 30.93 | 1,335,972 | -0.02(-0.06%) |
Jan 18, 2022 | 31.48 | 31.68 | 30.60 | 30.95 | 1,530,666 | -0.81(-2.56%) |
Jan 14, 2022 | 31.76 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.38 | 32.81 | 32.07 | 32.33 | 906,148 | +0.13(+0.40%) |
Jan 12, 2022 | 32.20 | 32.57 | 31.80 | 32.21 | 799,218 | +0.16(+0.51%) |
Jan 11, 2022 | 32.86 | 33.05 | 31.74 | 32.04 | 1,089,539 | -0.79(-2.40%) |
Jan 10, 2022 | 33.06 | 33.07 | 32.09 | 32.83 | 993,741 | -0.23(-0.70%) |
Jan 07, 2022 | 33.59 | 34.04 | 32.62 | 33.06 | 1,144,918 | -0.59(-1.76%) |
Jan 06, 2022 | 33.41 | 34.08 | 33.01 | 33.65 | 965,144 | +0.37(+1.11%) |
Jan 05, 2022 | 33.51 | 33.95 | 33.13 | 33.29 | 1,746,171 | -0.21(-0.64%) |
Jan 04, 2022 | 34.85 | 35.16 | 33.41 | 33.50 | 1,016,462 | -1.40(-4.00%) |
Jan 03, 2022 | 34.79 | 35.72 | 34.72 | 34.90 | 801,892 | +0.29(+0.84%) |
Dec 31, 2021 | 34.98 | 35.25 | 34.55 | 34.60 | 1,102,259 | -0.39(-1.13%) |
Dec 30, 2021 | 35.20 | 35.62 | 34.96 | 35.00 | 678,754 | -0.18(-0.51%) |
Dec 29, 2021 | 35.22 | 35.47 | 34.78 | 35.18 | 622,723 | -0.04(-0.12%) |
Dec 28, 2021 | 33.97 | 35.34 | 33.97 | 35.22 | 1,110,805 | +1.01(+2.95%) |
Dec 27, 2021 | 34.18 | 34.56 | 33.62 | 34.21 | 785,422 | +0.33(+0.96%) |
Dec 23, 2021 | 33.21 | 34.12 | 33.21 | 33.89 | 750,641 | +0.65(+1.96%) |
Dec 22, 2021 | 32.79 | 33.66 | 32.79 | 33.23 | 807,096 | +0.39(+1.20%) |
Dec 21, 2021 | 32.71 | 33.58 | 32.38 | 32.84 | 1,501,430 | +0.89(+2.79%) |
Dec 20, 2021 | 32.29 | 32.30 | 30.92 | 31.95 | 1,886,613 | -0.97(-2.94%) |
Dec 17, 2021 | 32.68 | 33.24 | 31.70 | 32.92 | 1,944,970 | +0.27(+0.84%) |
Dec 16, 2021 | 33.78 | 33.83 | 32.46 | 32.64 | 1,081,913 | -0.88(-2.63%) |
Dec 15, 2021 | 32.75 | 34.21 | 31.65 | 33.53 | 2,436,327 | +0.78(+2.38%) |
Dec 14, 2021 | 32.99 | 33.85 | 32.69 | 32.75 | 1,305,146 | -0.25(-0.75%) |
Dec 13, 2021 | 33.26 | 33.68 | 32.61 | 32.99 | 1,217,723 | -0.35(-1.05%) |
Dec 10, 2021 | 34.01 | 34.14 | 32.32 | 33.35 | 1,664,797 | -0.63(-1.84%) |
Dec 09, 2021 | 34.67 | 34.79 | 33.57 | 33.97 | 999,320 | -0.56(-1.62%) |
Dec 08, 2021 | 35.37 | 35.77 | 34.42 | 34.53 | 1,293,790 | -0.36(-1.02%) |
Dec 07, 2021 | 35.87 | 36.86 | 34.85 | 34.88 | 1,377,104 | -0.60(-1.69%) |
Dec 06, 2021 | 35.35 | 36.02 | 34.72 | 35.49 | 1,078,984 | +0.44(+1.25%) |
Dec 03, 2021 | 34.92 | 35.95 | 33.62 | 35.05 | 1,502,177 | +0.20(+0.58%) |
Dec 02, 2021 | 35.42 | 36.23 | 34.80 | 34.84 | 1,937,028 | -0.54(-1.53%) |
Dec 01, 2021 | 37.65 | 38.28 | 35.34 | 35.38 | 1,219,252 | -1.71(-4.61%) |
Nov 30, 2021 | 37.62 | 38.16 | 37.13 | 37.09 | 1,288,194 | -0.75(-1.99%) |
Nov 29, 2021 | 38.91 | 39.55 | 37.57 | 37.84 | 1,144,155 | -0.87(-2.25%) |
Nov 26, 2021 | 38.00 | 38.88 | 37.63 | 38.72 | 865,284 | +0.31(+0.81%) |
Nov 24, 2021 | 36.69 | 38.72 | 36.21 | 38.40 | 1,505,217 | +1.68(+4.58%) |
Nov 23, 2021 | 37.18 | 37.18 | 35.63 | 36.72 | 910,643 | -0.53(-1.43%) |
Nov 22, 2021 | 36.13 | 37.55 | 35.98 | 37.25 | 945,943 | +1.43(+3.99%) |
Nov 19, 2021 | 36.65 | 37.48 | 35.78 | 35.82 | 908,872 | -1.21(-3.27%) |
Nov 18, 2021 | 36.64 | 37.12 | 36.87 | 37.03 | 1,132,948 | +0.79(+2.17%) |
Nov 17, 2021 | 36.81 | 37.07 | 36.10 | 36.25 | 770,486 | -0.48(-1.31%) |
Nov 16, 2021 | 35.80 | 36.91 | 35.58 | 36.73 | 993,939 | +0.93(+2.60%) |
Nov 15, 2021 | 35.19 | 36.14 | 34.86 | 35.80 | 817,673 | +0.65(+1.85%) |
Nov 12, 2021 | 35.52 | 35.71 | 35.10 | 35.15 | 608,093 | -0.36(-1.02%) |
Nov 11, 2021 | 35.16 | 35.86 | 35.09 | 35.51 | 701,886 | +0.36(+1.03%) |
Nov 10, 2021 | 35.48 | 35.15 | 975,779 | -0.68(-1.89%) | ||
Nov 09, 2021 | 35.12 | 35.84 | 34.65 | 35.82 | 1,144,025 | +0.50(+1.41%) |
Nov 08, 2021 | 34.88 | 35.32 | 34.50 | 35.32 | 1,037,116 | +0.62(+1.78%) |
Nov 05, 2021 | 36.25 | 36.79 | 34.01 | 34.71 | 1,684,007 | -1.27(-3.53%) |
Nov 04, 2021 | 37.95 | 37.95 | 35.64 | 35.98 | 1,703,408 | -0.54(-1.48%) |
Nov 03, 2021 | 34.50 | 37.02 | 32.80 | 36.52 | 6,003,726 | +3.71(+11.32%) |
Nov 02, 2021 | 32.31 | 32.98 | 31.76 | 32.80 | 2,371,597 | +0.50(+1.54%) |
Nov 01, 2021 | 31.62 | 32.52 | 32.02 | 32.31 | 871,355 | +0.80(+2.55%) |
Oct 29, 2021 | 31.17 | 31.75 | 31.13 | 31.50 | 1,005,735 | +0.25(+0.81%) |
Oct 28, 2021 | 30.36 | 31.27 | 29.84 | 31.25 | 1,400,872 | +0.90(+2.95%) |
Oct 27, 2021 | 30.90 | 31.25 | 30.29 | 30.35 | 1,144,049 | -0.52(-1.67%) |
Oct 26, 2021 | 31.90 | 30.87 | 1,714,571 | -0.86(-2.72%) | ||
Oct 25, 2021 | 31.29 | 32.14 | 31.08 | 31.73 | 1,161,664 | +0.46(+1.46%) |
Oct 22, 2021 | 31.50 | 31.67 | 30.87 | 31.27 | 998,262 | -0.20(-0.64%) |
Oct 21, 2021 | 32.40 | 32.67 | 31.43 | 31.48 | 1,385,886 | -0.96(-2.95%) |
Oct 20, 2021 | 32.42 | 32.52 | 31.70 | 32.43 | 1,024,894 | -0.10(-0.31%) |
Oct 19, 2021 | 32.67 | 32.71 | 32.16 | 32.53 | 1,002,841 | +0.03(+0.10%) |
Oct 18, 2021 | 31.43 | 32.56 | 30.94 | 32.50 | 1,440,173 | +1.21(+3.86%) |
Oct 15, 2021 | 32.85 | 32.85 | 31.31 | 31.29 | 2,185,508 | -1.07(-3.32%) |
Oct 14, 2021 | 33.79 | 34.12 | 32.25 | 32.36 | 2,254,088 | -1.08(-3.24%) |
Oct 13, 2021 | 33.92 | 33.95 | 33.19 | 33.45 | 678,383 | -0.49(-1.45%) |
Oct 12, 2021 | 34.41 | 34.58 | 33.89 | 33.94 | 537,746 | -0.22(-0.64%) |
Oct 11, 2021 | 34.30 | 35.03 | 34.12 | 34.16 | 506,603 | +0.09(+0.27%) |
Oct 08, 2021 | 33.97 | 34.37 | 33.74 | 34.06 | 436,246 | +0.09(+0.27%) |
Oct 07, 2021 | 34.02 | 34.87 | 33.94 | 33.97 | 773,450 | +0.23(+0.68%) |
Oct 06, 2021 | 33.49 | 33.94 | 33.18 | 33.74 | 600,485 | -0.09(-0.27%) |
Oct 05, 2021 | 34.73 | 34.94 | 33.79 | 33.84 | 922,202 | -0.97(-2.79%) |
Oct 04, 2021 | 34.72 | 35.35 | 33.95 | 34.81 | 885,103 | +0.08(+0.22%) |
Oct 01, 2021 | 33.36 | 34.83 | 32.98 | 34.73 | 1,722,332 | +1.86(+5.66%) |
Sep 30, 2021 | 33.95 | 33.96 | 32.47 | 32.87 | 1,366,384 | -1.28(-3.74%) |
Sep 29, 2021 | 34.35 | 35.03 | 33.87 | 34.15 | 625,927 | +0.00(+0.00%) |
Sep 28, 2021 | 34.55 | 35.65 | 34.07 | 34.15 | 1,245,653 | -0.39(-1.13%) |
Sep 27, 2021 | 33.77 | 34.66 | 33.74 | 34.54 | 877,730 | +1.12(+3.37%) |
Sep 24, 2021 | 33.65 | 34.15 | 33.21 | 33.41 | 799,133 | -0.25(-0.73%) |
Sep 23, 2021 | 32.98 | 34.61 | 32.86 | 33.66 | 1,455,518 | +0.62(+1.87%) |
Sep 22, 2021 | 32.53 | 33.76 | 32.50 | 33.04 | 1,540,971 | +0.92(+2.87%) |
Sep 21, 2021 | 31.50 | 32.51 | 31.41 | 32.12 | 1,141,504 | +0.67(+2.12%) |
Sep 20, 2021 | 31.38 | 32.11 | 30.97 | 31.45 | 1,249,108 | -0.72(-2.23%) |
Sep 17, 2021 | 33.13 | 33.30 | 31.97 | 32.17 | 1,725,782 | -0.99(-2.98%) |
Sep 16, 2021 | 33.07 | 33.95 | 33.03 | 33.16 | 878,886 | +0.30(+0.93%) |
Sep 15, 2021 | 32.65 | 33.28 | 32.24 | 32.85 | 772,398 | +0.25(+0.75%) |
Sep 14, 2021 | 33.57 | 33.62 | 32.21 | 32.61 | 820,763 | -1.01(-2.99%) |
Sep 13, 2021 | 33.22 | 33.68 | 32.51 | 33.62 | 558,930 | +0.48(+1.45%) |
Sep 10, 2021 | 33.35 | 33.87 | 33.06 | 33.13 | 597,953 | +0.04(+0.13%) |
Sep 09, 2021 | 32.75 | 33.63 | 32.36 | 33.09 | 712,834 | +0.34(+1.05%) |
Sep 08, 2021 | 33.19 | 33.22 | 32.58 | 32.75 | 798,740 | -0.41(-1.23%) |
Sep 07, 2021 | 33.49 | 34.53 | 33.15 | 33.16 | 770,055 | -0.44(-1.32%) |
Sep 03, 2021 | 33.63 | 33.78 | 32.98 | 33.60 | 588,052 | -0.27(-0.79%) |
Sep 02, 2021 | 33.99 | 34.42 | 33.67 | 33.87 | 744,419 | -0.13(-0.39%) |
Sep 01, 2021 | 33.33 | 34.49 | 33.14 | 34.00 | 741,755 | +0.65(+1.95%) |
Aug 31, 2021 | 33.59 | 33.70 | 32.74 | 33.35 | 776,043 | -0.38(-1.11%) |
Aug 30, 2021 | 33.61 | 34.14 | 33.08 | 33.73 | 978,083 | +0.48(+1.43%) |
Aug 27, 2021 | 32.53 | 33.55 | 32.25 | 33.25 | 1,159,663 | +0.58(+1.79%) |
Aug 26, 2021 | 33.40 | 33.50 | 32.02 | 32.67 | 1,358,144 | -0.73(-2.18%) |
Aug 25, 2021 | 33.18 | 33.58 | 32.90 | 33.39 | 1,538,541 | +0.45(+1.37%) |
Aug 24, 2021 | 33.03 | 33.35 | 32.25 | 32.94 | 3,512,451 | +1.83(+5.88%) |
Aug 23, 2021 | 30.83 | 31.25 | 30.52 | 31.11 | 916,641 | +0.55(+1.80%) |
Aug 20, 2021 | 30.08 | 31.05 | 29.96 | 30.56 | 854,083 | +0.46(+1.53%) |
Aug 19, 2021 | 30.07 | 30.69 | 29.91 | 30.10 | 1,023,864 | -0.24(-0.80%) |
Aug 18, 2021 | 31.25 | 31.41 | 30.33 | 30.35 | 1,280,386 | -0.91(-2.91%) |
Aug 17, 2021 | 32.17 | 32.37 | 30.80 | 31.26 | 1,674,070 | -1.40(-4.30%) |
Aug 16, 2021 | 32.33 | 32.90 | 31.45 | 32.66 | 1,380,036 | +0.32(+0.98%) |
Aug 13, 2021 | 33.56 | 33.56 | 32.30 | 32.34 | 1,198,244 | -1.23(-3.66%) |
Aug 12, 2021 | 34.32 | 34.77 | 33.48 | 33.57 | 588,269 | -0.73(-2.12%) |
Aug 11, 2021 | 33.99 | 34.58 | 33.44 | 34.29 | 550,940 | +0.28(+0.83%) |
Aug 10, 2021 | 33.83 | 34.78 | 33.23 | 34.01 | 732,624 | +0.29(+0.87%) |
Aug 09, 2021 | 35.36 | 35.36 | 33.71 | 33.72 | 1,238,226 | -1.90(-5.34%) |
Aug 06, 2021 | 36.29 | 36.66 | 34.95 | 35.62 | 931,658 | -0.65(-1.80%) |
Aug 05, 2021 | 36.00 | 36.83 | 35.56 | 36.27 | 1,335,789 | +0.41(+1.14%) |
Aug 04, 2021 | 34.28 | 36.57 | 34.19 | 35.86 | 3,034,427 | +2.40(+7.16%) |
Aug 03, 2021 | 32.23 | 33.72 | 31.76 | 33.47 | 1,956,669 | -0.12(-0.35%) |
Aug 02, 2021 | 32.95 | 34.40 | 32.95 | 33.59 | 1,681,753 | +0.72(+2.18%) |
Jul 30, 2021 | 32.57 | 33.59 | 32.51 | 32.87 | 1,072,541 | +0.03(+0.10%) |
Jul 29, 2021 | 32.22 | 33.76 | 32.22 | 32.83 | 864,598 | +0.67(+2.08%) |
Jul 28, 2021 | 32.14 | 32.65 | 31.59 | 32.17 | 501,892 | +0.02(+0.05%) |
Jul 27, 2021 | 32.37 | 32.39 | 31.57 | 32.15 | 590,922 | -0.23(-0.72%) |
Jul 26, 2021 | 32.28 | 32.83 | 32.09 | 32.38 | 679,304 | -0.08(-0.26%) |
Jul 23, 2021 | 32.71 | 33.03 | 32.08 | 32.47 | 707,470 | +0.03(+0.08%) |
Jul 22, 2021 | 33.00 | 33.35 | 32.27 | 32.44 | 753,967 | -0.56(-1.70%) |
Jul 21, 2021 | 32.83 | 33.55 | 32.77 | 33.00 | 741,628 | +0.48(+1.46%) |
Jul 20, 2021 | 31.04 | 32.88 | 30.73 | 32.52 | 1,006,113 | +1.74(+5.64%) |
Jul 19, 2021 | 30.36 | 31.21 | 29.76 | 30.79 | 1,121,128 | -0.19(-0.62%) |
Jul 16, 2021 | 31.73 | 31.98 | 30.86 | 30.98 | 677,061 | -0.53(-1.67%) |
Jul 15, 2021 | 31.71 | 32.12 | 31.00 | 31.51 | 660,563 | -0.25(-0.79%) |
Jul 14, 2021 | 32.52 | 32.98 | 31.72 | 31.76 | 667,545 | -0.47(-1.45%) |
Jul 13, 2021 | 33.18 | 33.25 | 32.04 | 32.22 | 751,824 | -0.94(-2.84%) |
Jul 12, 2021 | 32.65 | 33.27 | 32.43 | 33.17 | 651,835 | +0.14(+0.43%) |
Jul 09, 2021 | 32.23 | 33.03 | 32.07 | 33.03 | 804,264 | +1.31(+4.13%) |
Jul 08, 2021 | 31.21 | 32.16 | 30.69 | 31.71 | 957,304 | -0.45(-1.40%) |
Jul 07, 2021 | 31.80 | 32.38 | 31.20 | 32.17 | 1,072,832 | +0.30(+0.94%) |
Jul 06, 2021 | 32.42 | 32.54 | 31.40 | 31.86 | 1,510,808 | -0.51(-1.57%) |
Jul 02, 2021 | 34.56 | 34.78 | 32.32 | 32.37 | 1,995,741 | -2.17(-6.28%) |