Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 28.77 | 29.53 | 28.47 | 28.73 | 390,587 | -0.50(-1.71%) |
Jun 29, 2022 | 30.13 | 30.14 | 29.02 | 29.23 | 490,647 | -0.95(-3.15%) |
Jun 28, 2022 | 31.21 | 31.45 | 30.17 | 30.18 | 346,039 | -0.82(-2.65%) |
Jun 27, 2022 | 30.55 | 31.12 | 30.27 | 31.00 | 366,478 | +0.74(+2.45%) |
Jun 24, 2022 | 29.37 | 30.54 | 29.26 | 30.26 | 955,838 | +1.14(+3.91%) |
Jun 23, 2022 | 29.30 | 29.43 | 28.37 | 29.12 | 289,191 | -0.03(-0.10%) |
Jun 22, 2022 | 29.14 | 29.62 | 29.06 | 29.15 | 382,741 | -0.44(-1.49%) |
Jun 21, 2022 | 29.06 | 30.00 | 28.53 | 29.59 | 378,763 | +0.95(+3.32%) |
Jun 17, 2022 | 29.54 | 29.82 | 28.62 | 28.64 | 891,132 | -0.70(-2.39%) |
Jun 16, 2022 | 29.67 | 29.95 | 28.82 | 29.34 | 525,290 | -0.99(-3.26%) |
Jun 15, 2022 | 30.15 | 30.76 | 29.98 | 30.33 | 626,740 | +0.38(+1.27%) |
Jun 14, 2022 | 29.66 | 30.54 | 29.60 | 29.95 | 453,957 | +0.64(+2.18%) |
Jun 13, 2022 | 29.07 | 29.45 | 28.73 | 29.31 | 575,163 | -0.60(-2.01%) |
Jun 10, 2022 | 29.70 | 30.18 | 29.20 | 29.91 | 2,939,081 | -0.39(-1.29%) |
Jun 09, 2022 | 31.89 | 32.02 | 30.27 | 30.30 | 338,164 | -1.72(-5.37%) |
Jun 08, 2022 | 32.36 | 32.55 | 31.66 | 32.02 | 513,147 | -0.48(-1.48%) |
Jun 07, 2022 | 31.64 | 32.87 | 31.31 | 32.50 | 654,573 | +0.51(+1.59%) |
Jun 06, 2022 | 31.35 | 32.06 | 30.86 | 31.99 | 335,238 | +0.83(+2.66%) |
Jun 03, 2022 | 30.90 | 31.41 | 30.87 | 31.16 | 378,601 | -0.10(-0.32%) |
Jun 02, 2022 | 30.42 | 31.27 | 29.85 | 31.26 | 418,881 | +0.98(+3.24%) |
Jun 01, 2022 | 30.43 | 30.62 | 29.85 | 30.28 | 355,734 | +0.06(+0.20%) |
May 31, 2022 | 31.19 | 31.59 | 30.05 | 30.22 | 392,732 | -1.23(-3.91%) |
May 27, 2022 | 30.11 | 31.45 | 29.87 | 31.45 | 1,277,655 | +1.99(+6.75%) |
May 26, 2022 | 29.45 | 30.00 | 29.40 | 29.46 | 176,537 | +0.29(+0.99%) |
May 25, 2022 | 28.70 | 29.62 | 28.54 | 29.17 | 319,634 | +0.39(+1.36%) |
May 24, 2022 | 29.25 | 29.48 | 28.23 | 28.78 | 301,306 | -0.52(-1.77%) |
May 23, 2022 | 29.44 | 29.74 | 29.07 | 29.30 | 355,794 | +0.31(+1.07%) |
May 20, 2022 | 29.82 | 29.99 | 28.52 | 28.99 | 578,368 | -0.43(-1.46%) |
May 19, 2022 | 29.74 | 30.20 | 29.33 | 29.42 | 388,192 | -0.62(-2.06%) |
May 18, 2022 | 30.84 | 30.91 | 29.90 | 30.04 | 270,332 | -1.16(-3.72%) |
May 17, 2022 | 30.70 | 31.23 | 30.22 | 31.20 | 314,467 | +1.45(+4.87%) |
May 16, 2022 | 29.71 | 30.03 | 29.34 | 29.75 | 179,258 | -0.08(-0.27%) |
May 13, 2022 | 29.75 | 30.63 | 29.56 | 29.83 | 498,111 | +0.22(+0.74%) |
May 12, 2022 | 29.79 | 29.88 | 28.91 | 29.61 | 535,102 | -0.38(-1.27%) |
May 11, 2022 | 30.14 | 30.93 | 29.69 | 29.99 | 434,712 | +0.19(+0.64%) |
May 10, 2022 | 30.55 | 30.57 | 29.41 | 29.80 | 548,063 | -0.32(-1.06%) |
May 09, 2022 | 30.49 | 31.20 | 29.95 | 30.12 | 337,721 | -0.24(-0.79%) |
May 06, 2022 | 30.54 | 32.08 | 29.72 | 30.36 | 452,383 | -0.71(-2.29%) |
May 05, 2022 | 31.62 | 32.10 | 30.51 | 31.07 | 319,715 | -0.92(-2.88%) |
May 04, 2022 | 31.06 | 32.01 | 30.78 | 31.99 | 355,160 | +1.14(+3.70%) |
May 03, 2022 | 31.40 | 31.67 | 30.68 | 30.85 | 387,052 | -0.81(-2.56%) |
May 02, 2022 | 31.56 | 31.88 | 31.00 | 31.66 | 245,093 | +0.36(+1.15%) |
Apr 29, 2022 | 31.98 | 32.30 | 31.23 | 31.30 | 379,411 | -0.85(-2.64%) |
Apr 28, 2022 | 31.47 | 32.35 | 31.15 | 32.15 | 348,808 | +1.08(+3.48%) |
Apr 27, 2022 | 31.39 | 31.63 | 30.87 | 31.07 | 264,505 | -0.36(-1.15%) |
Apr 26, 2022 | 31.43 | 31.71 | 31.10 | 31.43 | 317,134 | -0.15(-0.47%) |
Apr 25, 2022 | 31.44 | 31.71 | 30.79 | 31.58 | 340,867 | -0.08(-0.25%) |
Apr 22, 2022 | 32.16 | 32.27 | 31.54 | 31.66 | 156,844 | -0.50(-1.55%) |
Apr 21, 2022 | 32.63 | 32.76 | 32.01 | 32.16 | 165,347 | -0.12(-0.37%) |
Apr 20, 2022 | 32.98 | 33.58 | 32.15 | 32.28 | 214,966 | -0.56(-1.71%) |
Apr 19, 2022 | 32.82 | 32.88 | 32.26 | 32.84 | 339,699 | +0.23(+0.71%) |
Apr 18, 2022 | 31.30 | 32.93 | 31.20 | 32.61 | 476,363 | +1.21(+3.85%) |
Apr 14, 2022 | 30.74 | 31.54 | 30.74 | 31.40 | 370,634 | +0.64(+2.08%) |
Apr 13, 2022 | 30.58 | 30.95 | 30.04 | 30.76 | 423,405 | +0.50(+1.65%) |
Apr 12, 2022 | 29.21 | 30.31 | 29.17 | 30.26 | 531,000 | +1.13(+3.88%) |
Apr 11, 2022 | 28.27 | 29.26 | 28.22 | 29.13 | 438,588 | +0.69(+2.43%) |
Apr 08, 2022 | 28.86 | 29.01 | 27.97 | 28.44 | 1,000,325 | -0.58(-2.00%) |
Apr 07, 2022 | 29.03 | 29.08 | 28.43 | 29.02 | 481,923 | +0.07(+0.24%) |
Apr 06, 2022 | 29.88 | 30.01 | 28.87 | 28.95 | 833,331 | -1.22(-4.04%) |
Apr 05, 2022 | 31.06 | 31.17 | 30.14 | 30.17 | 916,258 | -0.87(-2.80%) |
Apr 04, 2022 | 32.14 | 32.48 | 30.94 | 31.04 | 751,945 | -1.60(-4.90%) |
Apr 01, 2022 | 33.60 | 33.75 | 32.16 | 32.64 | 489,248 | -0.81(-2.42%) |
Mar 31, 2022 | 33.57 | 33.87 | 33.34 | 33.45 | 288,315 | -0.18(-0.54%) |
Mar 30, 2022 | 34.07 | 34.19 | 33.43 | 33.63 | 285,011 | -0.50(-1.46%) |
Mar 29, 2022 | 34.11 | 34.54 | 33.73 | 34.13 | 544,464 | +0.47(+1.40%) |
Mar 28, 2022 | 33.73 | 33.78 | 33.13 | 33.66 | 320,762 | -0.18(-0.53%) |
Mar 25, 2022 | 34.15 | 34.25 | 32.85 | 33.84 | 753,556 | -0.31(-0.91%) |
Mar 24, 2022 | 33.06 | 34.39 | 32.95 | 34.15 | 1,419,366 | +1.67(+5.14%) |
Mar 23, 2022 | 32.06 | 32.52 | 31.73 | 32.48 | 370,875 | +0.55(+1.72%) |
Mar 22, 2022 | 31.70 | 32.08 | 31.31 | 31.93 | 597,594 | +0.28(+0.88%) |
Mar 21, 2022 | 32.12 | 32.31 | 31.56 | 31.65 | 577,629 | -0.27(-0.85%) |
Mar 18, 2022 | 32.16 | 32.56 | 31.37 | 31.92 | 897,449 | -0.13(-0.41%) |
Mar 17, 2022 | 30.94 | 32.23 | 30.94 | 32.05 | 878,273 | +0.95(+3.05%) |
Mar 16, 2022 | 31.61 | 32.27 | 30.88 | 31.10 | 1,403,294 | -0.40(-1.27%) |
Mar 15, 2022 | 31.44 | 31.55 | 30.99 | 31.50 | 440,886 | +0.30(+0.96%) |
Mar 14, 2022 | 31.54 | 31.75 | 30.77 | 31.20 | 457,383 | -0.27(-0.86%) |
Mar 11, 2022 | 31.92 | 32.33 | 31.34 | 31.47 | 277,266 | -0.24(-0.76%) |
Mar 10, 2022 | 30.73 | 31.76 | 30.71 | 31.71 | 374,697 | +0.72(+2.32%) |
Mar 09, 2022 | 31.53 | 31.90 | 30.74 | 30.99 | 377,522 | -0.23(-0.74%) |
Mar 08, 2022 | 31.02 | 31.66 | 30.69 | 31.22 | 497,612 | +0.24(+0.77%) |
Mar 07, 2022 | 31.30 | 31.98 | 30.81 | 30.98 | 696,323 | -0.21(-0.67%) |
Mar 04, 2022 | 31.03 | 31.64 | 30.61 | 31.19 | 531,574 | -0.15(-0.48%) |
Mar 03, 2022 | 32.16 | 32.36 | 31.22 | 31.34 | 334,877 | -0.66(-2.06%) |
Mar 02, 2022 | 30.86 | 32.04 | 30.83 | 32.00 | 548,825 | +1.39(+4.54%) |
Mar 01, 2022 | 31.43 | 31.95 | 30.40 | 30.61 | 1,307,751 | -0.90(-2.86%) |
Feb 28, 2022 | 29.22 | 32.73 | 29.22 | 31.51 | 1,918,727 | +2.29(+7.84%) |
Feb 25, 2022 | 28.00 | 29.35 | 28.21 | 29.22 | 594,704 | +1.08(+3.84%) |
Feb 24, 2022 | 26.96 | 28.20 | 26.54 | 28.14 | 290,685 | +0.51(+1.85%) |
Feb 23, 2022 | 27.75 | 27.98 | 27.54 | 27.63 | 260,584 | -0.05(-0.18%) |
Feb 22, 2022 | 27.58 | 27.95 | 27.13 | 27.68 | 217,545 | -0.08(-0.29%) |
Feb 18, 2022 | 27.76 | 0 | -0.08(-0.29%) | |||
Feb 17, 2022 | 28.56 | 28.71 | 27.76 | 27.84 | 249,209 | -0.97(-3.37%) |
Feb 16, 2022 | 27.72 | 28.88 | 27.72 | 28.81 | 225,841 | +0.84(+3.00%) |
Feb 15, 2022 | 28.05 | 28.25 | 27.65 | 27.97 | 280,149 | +0.19(+0.68%) |
Feb 14, 2022 | 27.57 | 28.06 | 27.44 | 27.78 | 439,044 | +0.33(+1.20%) |
Feb 11, 2022 | 27.55 | 27.86 | 27.10 | 27.45 | 214,078 | -0.17(-0.62%) |
Feb 10, 2022 | 27.70 | 28.04 | 27.43 | 27.62 | 309,223 | -0.31(-1.11%) |
Feb 09, 2022 | 27.80 | 28.21 | 27.76 | 27.93 | 458,525 | +0.28(+1.01%) |
Feb 08, 2022 | 27.22 | 27.68 | 27.02 | 27.65 | 260,169 | +0.83(+3.09%) |
Feb 07, 2022 | 26.26 | 27.10 | 26.12 | 26.82 | 266,425 | +0.55(+2.09%) |
Feb 04, 2022 | 26.23 | 26.47 | 25.70 | 26.27 | 223,261 | -0.17(-0.64%) |
Feb 03, 2022 | 26.80 | 26.30 | 26.44 | 146,339 | -0.43(-1.60%) | |
Feb 02, 2022 | 27.50 | 27.62 | 26.74 | 26.87 | 255,486 | -0.73(-2.64%) |
Feb 01, 2022 | 27.01 | 27.67 | 26.40 | 27.60 | 468,740 | +0.75(+2.79%) |
Jan 31, 2022 | 25.90 | 26.87 | 26.85 | 270,275 | +0.77(+2.95%) | |
Jan 28, 2022 | 25.89 | 26.10 | 25.25 | 26.08 | 363,632 | +0.07(+0.27%) |
Jan 27, 2022 | 25.89 | 26.56 | 25.64 | 26.01 | 432,633 | +0.16(+0.62%) |
Jan 26, 2022 | 26.56 | 26.86 | 25.79 | 25.85 | 297,421 | -0.40(-1.52%) |
Jan 25, 2022 | 26.36 | 26.58 | 25.94 | 26.25 | 417,752 | -0.50(-1.87%) |
Jan 24, 2022 | 25.62 | 26.79 | 25.38 | 26.75 | 398,376 | +0.75(+2.88%) |
Jan 21, 2022 | 25.81 | 26.70 | 25.72 | 26.00 | 280,155 | +0.02(+0.08%) |
Jan 20, 2022 | 26.67 | 27.05 | 25.96 | 25.98 | 333,236 | -0.65(-2.44%) |
Jan 19, 2022 | 27.03 | 27.23 | 26.55 | 26.63 | 178,468 | -0.29(-1.08%) |
Jan 18, 2022 | 27.67 | 27.75 | 26.89 | 26.92 | 285,185 | -1.08(-3.86%) |
Jan 14, 2022 | 28.00 | 0 | +0.03(+0.11%) | |||
Jan 13, 2022 | 27.76 | 28.30 | 27.60 | 27.97 | 331,351 | +0.59(+2.15%) |
Jan 12, 2022 | 26.98 | 27.58 | 26.89 | 27.38 | 395,185 | +0.48(+1.78%) |
Jan 11, 2022 | 27.05 | 27.05 | 26.63 | 26.90 | 328,273 | +0.00(+0.00%) |
Jan 10, 2022 | 27.70 | 27.99 | 26.71 | 26.90 | 220,650 | -0.81(-2.92%) |
Jan 07, 2022 | 28.17 | 28.20 | 27.59 | 27.71 | 311,477 | -0.50(-1.77%) |
Jan 06, 2022 | 28.40 | 28.46 | 28.05 | 28.21 | 197,049 | -0.02(-0.07%) |
Jan 05, 2022 | 29.31 | 29.31 | 28.19 | 28.23 | 260,990 | -1.00(-3.42%) |
Jan 04, 2022 | 29.62 | 29.72 | 29.20 | 29.23 | 194,731 | -0.30(-1.02%) |
Jan 03, 2022 | 29.45 | 29.82 | 29.22 | 29.53 | 200,988 | +0.15(+0.51%) |
Dec 31, 2021 | 29.03 | 29.57 | 28.96 | 29.38 | 319,772 | +0.39(+1.35%) |
Dec 30, 2021 | 29.23 | 29.50 | 28.92 | 28.99 | 201,611 | -0.37(-1.26%) |
Dec 29, 2021 | 29.50 | 29.68 | 29.22 | 29.36 | 194,876 | -0.09(-0.31%) |
Dec 28, 2021 | 29.27 | 29.54 | 29.13 | 29.45 | 169,329 | +0.28(+0.96%) |
Dec 27, 2021 | 29.18 | 29.42 | 28.96 | 29.17 | 243,019 | +0.07(+0.24%) |
Dec 23, 2021 | 29.18 | 29.43 | 29.08 | 29.10 | 146,977 | +0.11(+0.38%) |
Dec 22, 2021 | 28.78 | 29.06 | 28.51 | 28.99 | 227,578 | +0.21(+0.73%) |
Dec 21, 2021 | 28.18 | 28.88 | 27.90 | 28.78 | 335,653 | +0.92(+3.30%) |
Dec 20, 2021 | 27.60 | 27.92 | 27.27 | 27.86 | 249,630 | -0.19(-0.68%) |
Dec 17, 2021 | 28.64 | 28.98 | 27.95 | 28.05 | 629,456 | -0.64(-2.23%) |
Dec 16, 2021 | 28.27 | 28.88 | 28.17 | 28.69 | 606,620 | +0.54(+1.92%) |
Dec 15, 2021 | 27.79 | 28.20 | 27.56 | 28.15 | 331,788 | +0.45(+1.62%) |
Dec 14, 2021 | 27.43 | 28.09 | 27.40 | 27.70 | 252,097 | +0.07(+0.25%) |
Dec 13, 2021 | 27.89 | 27.95 | 27.29 | 27.63 | 289,332 | -0.27(-0.97%) |
Dec 10, 2021 | 27.69 | 28.25 | 27.67 | 27.90 | 245,325 | +0.06(+0.22%) |
Dec 09, 2021 | 27.41 | 27.91 | 26.84 | 27.84 | 279,782 | +0.09(+0.32%) |
Dec 08, 2021 | 27.75 | 27.89 | 27.57 | 27.75 | 217,084 | +0.03(+0.11%) |
Dec 07, 2021 | 27.62 | 27.79 | 27.32 | 27.72 | 321,371 | +0.36(+1.32%) |
Dec 06, 2021 | 27.06 | 27.45 | 26.88 | 27.36 | 272,169 | +0.60(+2.24%) |
Dec 03, 2021 | 26.65 | 26.97 | 26.28 | 26.76 | 243,490 | +0.27(+1.02%) |
Dec 02, 2021 | 25.93 | 26.80 | 25.70 | 26.49 | 389,025 | +1.26(+4.99%) |
Dec 01, 2021 | 25.40 | 26.39 | 25.03 | 25.23 | 588,144 | +0.54(+2.19%) |
Nov 30, 2021 | 26.06 | 26.42 | 24.65 | 24.69 | 889,029 | -1.66(-6.30%) |
Nov 29, 2021 | 27.32 | 27.38 | 26.27 | 26.35 | 330,131 | -0.69(-2.55%) |
Nov 26, 2021 | 27.52 | 27.57 | 26.13 | 27.04 | 278,418 | -1.10(-3.91%) |
Nov 24, 2021 | 27.94 | 28.22 | 27.79 | 28.14 | 232,890 | +0.06(+0.21%) |
Nov 23, 2021 | 27.79 | 28.19 | 27.69 | 28.08 | 296,835 | +0.27(+0.97%) |
Nov 22, 2021 | 27.77 | 28.07 | 27.68 | 27.81 | 430,691 | +0.24(+0.87%) |
Nov 19, 2021 | 27.40 | 27.73 | 27.24 | 27.57 | 348,961 | +0.10(+0.36%) |
Nov 18, 2021 | 27.37 | 27.50 | 26.95 | 27.47 | 330,216 | +0.23(+0.84%) |
Nov 17, 2021 | 27.61 | 27.61 | 26.96 | 27.24 | 216,224 | -0.34(-1.23%) |
Nov 16, 2021 | 27.42 | 27.67 | 27.34 | 27.58 | 323,366 | +0.15(+0.55%) |
Nov 15, 2021 | 27.33 | 27.56 | 27.07 | 27.43 | 216,662 | +0.32(+1.18%) |
Nov 12, 2021 | 27.11 | 27.36 | 26.86 | 27.11 | 255,189 | +0.03(+0.11%) |
Nov 11, 2021 | 27.11 | 27.35 | 26.94 | 27.08 | 223,457 | +0.12(+0.45%) |
Nov 10, 2021 | 27.14 | 26.93 | 26.96 | 268,115 | -0.45(-1.64%) | |
Nov 09, 2021 | 26.97 | 27.50 | 26.80 | 27.41 | 249,827 | +0.51(+1.90%) |
Nov 08, 2021 | 26.89 | 27.15 | 26.75 | 26.90 | 264,953 | +0.31(+1.17%) |
Nov 05, 2021 | 27.57 | 28.88 | 26.52 | 26.59 | 863,099 | +0.02(+0.08%) |
Nov 04, 2021 | 26.41 | 26.84 | 26.24 | 26.57 | 296,703 | +0.36(+1.37%) |
Nov 03, 2021 | 25.20 | 26.26 | 25.02 | 26.21 | 721,579 | +1.14(+4.55%) |
Nov 02, 2021 | 25.08 | 25.34 | 24.75 | 25.07 | 361,773 | -0.06(-0.24%) |
Nov 01, 2021 | 24.97 | 25.45 | 24.89 | 25.13 | 271,586 | +0.24(+0.96%) |
Oct 29, 2021 | 25.14 | 25.42 | 24.81 | 24.89 | 243,685 | -0.42(-1.66%) |
Oct 28, 2021 | 24.71 | 25.42 | 24.71 | 25.31 | 296,684 | +0.61(+2.47%) |
Oct 27, 2021 | 24.85 | 24.95 | 24.31 | 24.70 | 251,684 | -0.21(-0.84%) |
Oct 26, 2021 | 24.73 | 24.93 | 24.91 | 232,892 | +0.33(+1.34%) | |
Oct 25, 2021 | 24.05 | 24.61 | 23.84 | 24.58 | 186,695 | +0.48(+1.99%) |
Oct 22, 2021 | 24.12 | 24.54 | 24.01 | 24.10 | 163,494 | -0.10(-0.41%) |
Oct 21, 2021 | 23.83 | 24.22 | 23.73 | 24.20 | 167,980 | +0.36(+1.51%) |
Oct 20, 2021 | 23.93 | 24.33 | 23.71 | 23.84 | 205,939 | -0.04(-0.17%) |
Oct 19, 2021 | 24.07 | 24.58 | 23.68 | 23.88 | 331,291 | -0.11(-0.46%) |
Oct 18, 2021 | 24.03 | 24.19 | 23.73 | 23.99 | 211,544 | -0.14(-0.58%) |
Oct 15, 2021 | 24.88 | 24.88 | 24.07 | 24.13 | 268,952 | -0.30(-1.23%) |
Oct 14, 2021 | 24.28 | 24.49 | 24.16 | 24.43 | 213,677 | +0.30(+1.24%) |
Oct 13, 2021 | 24.27 | 24.35 | 24.00 | 24.13 | 234,202 | -0.19(-0.78%) |
Oct 12, 2021 | 24.72 | 24.74 | 24.25 | 24.32 | 282,604 | -0.25(-1.02%) |
Oct 11, 2021 | 24.48 | 24.76 | 24.06 | 24.57 | 401,299 | -0.03(-0.12%) |
Oct 08, 2021 | 25.27 | 25.43 | 24.58 | 24.60 | 447,180 | -0.79(-3.11%) |
Oct 07, 2021 | 26.03 | 26.07 | 25.36 | 25.39 | 575,781 | -0.36(-1.40%) |
Oct 06, 2021 | 25.51 | 25.87 | 25.02 | 25.75 | 291,689 | -0.13(-0.50%) |
Oct 05, 2021 | 26.00 | 26.27 | 25.76 | 25.88 | 263,713 | -0.04(-0.15%) |
Oct 04, 2021 | 26.17 | 26.50 | 25.81 | 25.92 | 195,692 | -0.28(-1.07%) |
Oct 01, 2021 | 25.99 | 26.45 | 25.73 | 26.20 | 251,264 | +0.39(+1.51%) |
Sep 30, 2021 | 26.54 | 26.54 | 25.81 | 25.81 | 321,138 | -0.65(-2.46%) |
Sep 29, 2021 | 26.31 | 26.58 | 26.15 | 26.46 | 246,689 | +0.18(+0.68%) |
Sep 28, 2021 | 26.26 | 26.86 | 26.06 | 26.28 | 350,525 | +0.00(+0.00%) |
Sep 27, 2021 | 25.20 | 26.42 | 25.08 | 26.28 | 1,509,672 | +1.11(+4.41%) |
Sep 24, 2021 | 25.21 | 25.57 | 24.79 | 25.17 | 529,223 | -0.16(-0.63%) |
Sep 23, 2021 | 25.30 | 25.66 | 25.16 | 25.33 | 411,712 | +0.20(+0.80%) |
Sep 22, 2021 | 24.85 | 25.33 | 24.56 | 25.13 | 420,967 | +0.40(+1.62%) |
Sep 21, 2021 | 25.36 | 25.41 | 24.68 | 24.73 | 409,570 | -0.51(-2.02%) |
Sep 20, 2021 | 25.44 | 25.59 | 24.86 | 25.24 | 484,978 | -0.57(-2.21%) |
Sep 17, 2021 | 26.01 | 26.15 | 25.66 | 25.81 | 1,154,056 | -0.29(-1.11%) |
Sep 16, 2021 | 25.82 | 26.29 | 25.82 | 26.10 | 342,236 | +0.05(+0.19%) |
Sep 15, 2021 | 26.43 | 26.70 | 25.95 | 26.05 | 468,068 | -0.32(-1.21%) |
Sep 14, 2021 | 26.52 | 26.61 | 26.02 | 26.37 | 391,322 | +0.03(+0.11%) |
Sep 13, 2021 | 27.19 | 27.19 | 26.05 | 26.34 | 494,552 | -0.57(-2.12%) |
Sep 10, 2021 | 26.70 | 27.51 | 26.56 | 26.91 | 4,514,815 | +0.46(+1.74%) |
Sep 09, 2021 | 26.09 | 26.63 | 25.72 | 26.45 | 702,800 | +0.43(+1.65%) |
Sep 08, 2021 | 25.99 | 26.30 | 25.61 | 26.02 | 1,521,924 | -0.10(-0.38%) |
Sep 07, 2021 | 26.58 | 26.67 | 26.01 | 26.12 | 497,978 | -0.45(-1.69%) |
Sep 03, 2021 | 27.19 | 27.33 | 26.41 | 26.57 | 500,815 | -0.61(-2.24%) |
Sep 02, 2021 | 27.22 | 27.55 | 26.97 | 27.18 | 483,873 | -0.01(-0.04%) |
Sep 01, 2021 | 27.27 | 27.66 | 27.07 | 27.19 | 423,301 | -0.20(-0.73%) |
Aug 31, 2021 | 27.13 | 27.91 | 27.13 | 27.39 | 539,842 | +0.27(+1.00%) |
Aug 30, 2021 | 26.93 | 27.60 | 26.82 | 27.12 | 789,087 | +0.28(+1.04%) |
Aug 27, 2021 | 27.25 | 27.25 | 26.30 | 26.84 | 1,591,766 | -0.56(-2.04%) |
Aug 26, 2021 | 27.49 | 27.67 | 27.12 | 27.40 | 271,993 | -0.19(-0.69%) |
Aug 25, 2021 | 27.63 | 27.88 | 27.46 | 27.59 | 224,701 | -0.07(-0.25%) |
Aug 24, 2021 | 27.48 | 27.84 | 27.34 | 27.66 | 173,756 | +0.16(+0.58%) |
Aug 23, 2021 | 27.58 | 27.84 | 27.21 | 27.50 | 300,019 | +0.17(+0.62%) |
Aug 20, 2021 | 26.59 | 27.38 | 26.48 | 27.33 | 276,037 | +0.77(+2.90%) |
Aug 19, 2021 | 26.20 | 26.58 | 26.13 | 26.56 | 242,953 | +0.16(+0.61%) |
Aug 18, 2021 | 26.78 | 26.98 | 26.25 | 26.40 | 671,537 | -0.46(-1.71%) |
Aug 17, 2021 | 27.38 | 27.38 | 26.50 | 26.86 | 410,250 | -0.74(-2.68%) |
Aug 16, 2021 | 26.92 | 27.64 | 26.54 | 27.60 | 337,291 | +0.51(+1.88%) |
Aug 13, 2021 | 27.07 | 27.18 | 26.62 | 27.09 | 209,265 | +0.13(+0.48%) |
Aug 12, 2021 | 26.78 | 27.34 | 26.64 | 26.96 | 682,888 | +0.24(+0.90%) |
Aug 11, 2021 | 26.78 | 27.15 | 26.54 | 26.72 | 343,671 | -0.12(-0.45%) |
Aug 10, 2021 | 26.48 | 26.88 | 26.19 | 26.84 | 351,188 | +0.43(+1.63%) |
Aug 09, 2021 | 26.52 | 26.58 | 25.89 | 26.41 | 486,232 | -0.45(-1.68%) |
Aug 06, 2021 | 26.64 | 27.82 | 25.13 | 26.86 | 697,911 | +1.45(+5.71%) |
Aug 05, 2021 | 25.06 | 25.48 | 24.93 | 25.41 | 550,371 | +0.51(+2.05%) |
Aug 04, 2021 | 24.75 | 25.17 | 24.66 | 24.90 | 753,134 | -0.09(-0.36%) |
Aug 03, 2021 | 24.22 | 25.10 | 23.92 | 24.99 | 722,311 | +0.77(+3.18%) |
Aug 02, 2021 | 24.25 | 24.74 | 24.15 | 24.22 | 700,376 | +0.02(+0.08%) |
Jul 30, 2021 | 24.15 | 24.43 | 23.71 | 24.20 | 450,355 | -0.14(-0.58%) |
Jul 29, 2021 | 23.40 | 24.38 | 23.29 | 24.34 | 587,792 | +1.06(+4.55%) |
Jul 28, 2021 | 23.13 | 23.48 | 22.83 | 23.28 | 296,629 | +0.29(+1.26%) |
Jul 27, 2021 | 22.76 | 23.24 | 22.61 | 22.99 | 257,563 | -0.01(-0.04%) |
Jul 26, 2021 | 22.86 | 23.19 | 22.69 | 23.00 | 225,885 | +0.11(+0.48%) |
Jul 23, 2021 | 22.72 | 22.96 | 22.39 | 22.89 | 337,924 | +0.34(+1.51%) |
Jul 22, 2021 | 22.59 | 22.69 | 22.35 | 22.55 | 245,069 | -0.08(-0.35%) |
Jul 21, 2021 | 22.54 | 22.70 | 22.24 | 22.63 | 230,514 | +0.28(+1.25%) |
Jul 20, 2021 | 21.60 | 22.52 | 21.50 | 22.35 | 522,904 | +0.73(+3.38%) |
Jul 19, 2021 | 22.16 | 22.21 | 21.52 | 21.62 | 478,063 | -0.92(-4.08%) |
Jul 16, 2021 | 23.17 | 23.31 | 22.52 | 22.54 | 598,650 | -0.52(-2.25%) |
Jul 15, 2021 | 22.97 | 23.11 | 22.65 | 23.06 | 285,993 | +0.03(+0.13%) |
Jul 14, 2021 | 23.00 | 23.27 | 22.93 | 23.03 | 306,437 | +0.12(+0.52%) |
Jul 13, 2021 | 23.09 | 23.36 | 22.88 | 22.91 | 348,403 | -0.31(-1.34%) |
Jul 12, 2021 | 22.74 | 23.29 | 22.54 | 23.22 | 301,940 | +0.30(+1.31%) |
Jul 09, 2021 | 22.73 | 22.98 | 22.62 | 22.92 | 346,062 | +0.40(+1.78%) |
Jul 08, 2021 | 21.42 | 22.57 | 21.42 | 22.52 | 784,589 | +0.55(+2.50%) |
Jul 07, 2021 | 22.20 | 22.36 | 21.87 | 21.97 | 368,425 | -0.29(-1.30%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.16 | 22.26 | 421,562 | -0.82(-3.55%) |
Jul 02, 2021 | 23.22 | 23.23 | 22.95 | 23.08 | 272,082 | -0.13(-0.56%) |