Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.83 | 27.30 | 26.76 | 27.30 | 55,895 | +0.51(+1.90%) |
Jul 28, 2022 | 26.53 | 26.81 | 26.32 | 26.79 | 111,711 | +0.53(+2.02%) |
Jul 27, 2022 | 25.89 | 26.28 | 25.75 | 26.26 | 96,859 | +0.63(+2.46%) |
Jul 26, 2022 | 25.68 | 25.87 | 25.53 | 25.63 | 206,039 | -1.07(-4.01%) |
Jul 25, 2022 | 26.70 | 26.82 | 26.44 | 26.70 | 130,302 | +0.53(+2.03%) |
Jul 22, 2022 | 26.34 | 26.46 | 26.05 | 26.17 | 86,439 | -0.16(-0.61%) |
Jul 21, 2022 | 26.00 | 26.33 | 25.86 | 26.33 | 89,186 | +0.00(+0.00%) |
Jul 20, 2022 | 26.81 | 26.81 | 26.15 | 26.33 | 183,819 | -0.49(-1.83%) |
Jul 19, 2022 | 26.29 | 27.07 | 26.29 | 26.82 | 199,651 | +1.19(+4.64%) |
Jul 18, 2022 | 25.69 | 25.83 | 25.50 | 25.63 | 277,948 | +0.41(+1.63%) |
Jul 15, 2022 | 24.87 | 25.35 | 24.71 | 25.22 | 82,423 | +0.88(+3.62%) |
Jul 14, 2022 | 24.08 | 24.41 | 23.78 | 24.34 | 110,876 | -0.24(-0.98%) |
Jul 13, 2022 | 24.44 | 24.64 | 24.16 | 24.58 | 87,121 | -0.26(-1.05%) |
Jul 12, 2022 | 24.52 | 25.06 | 24.52 | 24.84 | 117,967 | +0.04(+0.16%) |
Jul 11, 2022 | 25.23 | 25.23 | 24.74 | 24.80 | 126,061 | -1.03(-3.98%) |
Jul 08, 2022 | 25.72 | 25.83 | 25.38 | 25.83 | 92,733 | +0.43(+1.69%) |
Jul 07, 2022 | 25.41 | 25.61 | 25.31 | 25.40 | 134,311 | +0.97(+3.97%) |
Jul 06, 2022 | 24.45 | 24.53 | 24.25 | 24.43 | 292,706 | -0.46(-1.85%) |
Jul 05, 2022 | 24.65 | 24.90 | 24.43 | 24.89 | 138,791 | -0.99(-3.83%) |
Jul 01, 2022 | 25.41 | 25.90 | 25.27 | 25.88 | 68,120 | +0.09(+0.35%) |
Jun 30, 2022 | 25.14 | 25.86 | 24.95 | 25.79 | 90,803 | -0.20(-0.77%) |
Jun 29, 2022 | 26.24 | 26.24 | 25.93 | 25.99 | 153,241 | -0.60(-2.26%) |
Jun 28, 2022 | 27.27 | 27.29 | 26.59 | 26.59 | 141,953 | -0.11(-0.42%) |
Jun 27, 2022 | 26.75 | 26.97 | 26.59 | 26.70 | 143,756 | +0.00(+0.00%) |
Jun 24, 2022 | 25.94 | 26.70 | 25.90 | 26.70 | 127,075 | +0.16(+0.60%) |
Jun 23, 2022 | 27.18 | 27.22 | 26.18 | 26.54 | 114,624 | -1.13(-4.08%) |
Jun 22, 2022 | 27.41 | 27.90 | 27.39 | 27.67 | 78,503 | -0.22(-0.79%) |
Jun 21, 2022 | 28.15 | 28.15 | 27.84 | 27.89 | 65,535 | +0.73(+2.69%) |
Jun 17, 2022 | 27.07 | 27.35 | 26.86 | 27.16 | 75,025 | +0.16(+0.59%) |
Jun 16, 2022 | 27.07 | 27.32 | 26.78 | 27.00 | 87,997 | -0.92(-3.30%) |
Jun 15, 2022 | 27.71 | 28.01 | 27.43 | 27.92 | 81,810 | +1.00(+3.71%) |
Jun 14, 2022 | 27.29 | 27.38 | 26.77 | 26.92 | 85,105 | -0.14(-0.52%) |
Jun 13, 2022 | 27.42 | 27.52 | 26.96 | 27.06 | 78,538 | -1.29(-4.53%) |
Jun 10, 2022 | 28.58 | 28.59 | 28.13 | 28.34 | 55,653 | -0.75(-2.56%) |
Jun 09, 2022 | 29.37 | 29.50 | 29.09 | 29.09 | 64,730 | -0.55(-1.86%) |
Jun 08, 2022 | 29.81 | 30.02 | 29.62 | 29.64 | 31,211 | +0.02(+0.07%) |
Jun 07, 2022 | 29.32 | 29.69 | 29.25 | 29.62 | 34,240 | -0.14(-0.47%) |
Jun 06, 2022 | 29.76 | 30.02 | 29.69 | 29.76 | 39,199 | +0.14(+0.47%) |
Jun 03, 2022 | 29.88 | 29.92 | 29.62 | 29.62 | 107,724 | -0.67(-2.21%) |
Jun 02, 2022 | 29.93 | 30.34 | 29.89 | 30.29 | 34,793 | +0.96(+3.27%) |
Jun 01, 2022 | 29.61 | 29.63 | 29.12 | 29.33 | 52,344 | +0.30(+1.03%) |
May 31, 2022 | 28.80 | 29.08 | 28.68 | 29.03 | 58,807 | +0.03(+0.10%) |
May 27, 2022 | 28.83 | 29.06 | 28.83 | 29.00 | 58,316 | +0.15(+0.51%) |
May 26, 2022 | 28.42 | 28.85 | 28.42 | 28.85 | 47,055 | +0.52(+1.84%) |
May 25, 2022 | 27.78 | 28.34 | 27.78 | 28.33 | 86,329 | +0.10(+0.35%) |
May 24, 2022 | 28.22 | 28.23 | 27.65 | 28.23 | 93,075 | +0.31(+1.11%) |
May 23, 2022 | 27.74 | 27.97 | 27.70 | 27.92 | 126,241 | +0.49(+1.79%) |
May 20, 2022 | 27.79 | 27.79 | 27.03 | 27.43 | 54,872 | -0.16(-0.58%) |
May 19, 2022 | 27.14 | 27.81 | 27.14 | 27.59 | 58,673 | +0.66(+2.45%) |
May 18, 2022 | 27.63 | 27.63 | 26.93 | 26.93 | 41,992 | -0.93(-3.34%) |
May 17, 2022 | 27.76 | 27.86 | 27.49 | 27.86 | 64,609 | +0.68(+2.50%) |
May 16, 2022 | 26.86 | 27.32 | 26.68 | 27.18 | 81,618 | +0.26(+0.97%) |
May 13, 2022 | 26.83 | 27.18 | 26.79 | 26.92 | 75,662 | +0.67(+2.55%) |
May 12, 2022 | 26.10 | 26.47 | 25.95 | 26.25 | 96,409 | -2.65(-9.17%) |
May 11, 2022 | 28.80 | 29.27 | 28.52 | 28.90 | 130,141 | +0.92(+3.28%) |
May 10, 2022 | 28.15 | 28.28 | 27.63 | 27.98 | 119,456 | +0.48(+1.75%) |
May 09, 2022 | 27.58 | 27.94 | 27.48 | 27.50 | 76,356 | -0.39(-1.42%) |
May 06, 2022 | 27.98 | 28.05 | 27.72 | 27.89 | 142,489 | +0.41(+1.47%) |
May 05, 2022 | 28.14 | 28.14 | 27.15 | 27.49 | 136,151 | -1.29(-4.48%) |
May 04, 2022 | 28.24 | 28.82 | 27.95 | 28.78 | 78,282 | +0.74(+2.64%) |
May 03, 2022 | 27.99 | 28.16 | 27.57 | 28.04 | 87,018 | +0.79(+2.90%) |
May 02, 2022 | 27.17 | 27.65 | 27.00 | 27.25 | 125,690 | +0.08(+0.29%) |
Apr 29, 2022 | 27.46 | 27.66 | 27.17 | 27.17 | 66,994 | -0.49(-1.77%) |
Apr 28, 2022 | 27.47 | 27.67 | 26.87 | 27.66 | 87,673 | +0.78(+2.90%) |
Apr 27, 2022 | 26.93 | 27.15 | 26.62 | 26.88 | 62,475 | +0.02(+0.07%) |
Apr 26, 2022 | 27.92 | 27.92 | 26.86 | 26.86 | 106,720 | -1.24(-4.41%) |
Apr 25, 2022 | 28.27 | 28.27 | 27.58 | 28.10 | 97,610 | -0.26(-0.92%) |
Apr 22, 2022 | 28.62 | 28.64 | 28.19 | 28.36 | 69,066 | -0.19(-0.67%) |
Apr 21, 2022 | 29.25 | 29.29 | 28.55 | 28.55 | 44,364 | -0.05(-0.17%) |
Apr 20, 2022 | 28.91 | 28.93 | 28.60 | 28.60 | 51,777 | +0.30(+1.06%) |
Apr 19, 2022 | 27.81 | 28.30 | 27.81 | 28.30 | 167,584 | +1.10(+4.04%) |
Apr 18, 2022 | 27.34 | 27.60 | 27.18 | 27.20 | 68,544 | -0.16(-0.58%) |
Apr 14, 2022 | 27.59 | 27.59 | 27.33 | 27.36 | 64,167 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.71 | 27.06 | 27.69 | 115,644 | +0.46(+1.69%) |
Apr 12, 2022 | 27.74 | 27.88 | 27.16 | 27.23 | 132,802 | -0.04(-0.15%) |
Apr 11, 2022 | 27.69 | 27.76 | 27.27 | 27.27 | 74,719 | -0.49(-1.77%) |
Apr 08, 2022 | 27.67 | 27.98 | 27.56 | 27.76 | 62,101 | -0.05(-0.18%) |
Apr 07, 2022 | 27.95 | 28.03 | 27.50 | 27.81 | 62,894 | +0.07(+0.25%) |
Apr 06, 2022 | 27.54 | 27.86 | 27.22 | 27.74 | 103,453 | -0.57(-2.01%) |
Apr 05, 2022 | 28.72 | 28.77 | 28.15 | 28.31 | 86,108 | -0.98(-3.35%) |
Apr 04, 2022 | 29.15 | 29.39 | 29.12 | 29.29 | 86,359 | +0.07(+0.24%) |
Apr 01, 2022 | 29.31 | 29.31 | 28.95 | 29.22 | 83,491 | +0.42(+1.46%) |
Mar 31, 2022 | 29.21 | 29.31 | 28.80 | 28.80 | 85,170 | -1.07(-3.58%) |
Mar 30, 2022 | 30.04 | 30.13 | 29.72 | 29.87 | 100,953 | -0.70(-2.29%) |
Mar 29, 2022 | 30.88 | 30.95 | 30.24 | 30.57 | 121,964 | +1.57(+5.41%) |
Mar 28, 2022 | 28.92 | 29.00 | 28.61 | 29.00 | 77,588 | +0.25(+0.87%) |
Mar 25, 2022 | 28.60 | 28.75 | 26.70 | 28.75 | 85,923 | -0.14(-0.47%) |
Mar 24, 2022 | 28.46 | 28.92 | 28.39 | 28.89 | 70,327 | +0.36(+1.24%) |
Mar 23, 2022 | 28.69 | 28.94 | 28.51 | 28.53 | 68,102 | -0.65(-2.23%) |
Mar 22, 2022 | 29.09 | 29.30 | 28.90 | 29.18 | 125,685 | +0.74(+2.60%) |
Mar 21, 2022 | 28.60 | 28.67 | 28.25 | 28.44 | 80,144 | +0.31(+1.10%) |
Mar 18, 2022 | 27.65 | 28.22 | 27.61 | 28.13 | 90,562 | -0.29(-1.02%) |
Mar 17, 2022 | 28.02 | 28.57 | 27.90 | 28.42 | 161,190 | -0.54(-1.88%) |
Mar 16, 2022 | 28.21 | 29.13 | 28.19 | 28.96 | 132,818 | +1.42(+5.16%) |
Mar 15, 2022 | 27.20 | 27.78 | 26.97 | 27.55 | 315,644 | +0.42(+1.53%) |
Mar 14, 2022 | 27.14 | 27.51 | 27.01 | 27.13 | 227,662 | +0.89(+3.39%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.21 | 26.24 | 264,352 | -0.37(-1.39%) |
Mar 10, 2022 | 26.49 | 26.75 | 26.18 | 26.61 | 218,231 | -1.44(-5.13%) |
Mar 09, 2022 | 27.86 | 28.60 | 27.63 | 28.05 | 193,531 | +1.54(+5.81%) |
Mar 08, 2022 | 26.21 | 27.20 | 25.51 | 26.51 | 378,754 | +1.34(+5.32%) |
Mar 07, 2022 | 26.30 | 26.43 | 24.97 | 25.17 | 281,686 | -1.44(-5.41%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.36 | 26.61 | 195,506 | -1.84(-6.47%) |
Mar 03, 2022 | 29.99 | 29.99 | 28.25 | 28.45 | 197,552 | -1.40(-4.69%) |
Mar 02, 2022 | 30.00 | 30.23 | 29.71 | 29.85 | 116,034 | -0.58(-1.90%) |
Mar 01, 2022 | 31.65 | 31.65 | 30.21 | 30.43 | 141,801 | -1.45(-4.56%) |
Feb 28, 2022 | 31.57 | 32.47 | 31.57 | 31.88 | 100,030 | -1.39(-4.18%) |
Feb 25, 2022 | 32.94 | 33.27 | 32.88 | 33.27 | 81,813 | +0.72(+2.21%) |
Feb 24, 2022 | 31.59 | 32.62 | 31.34 | 32.55 | 109,965 | -1.71(-4.99%) |
Feb 23, 2022 | 35.21 | 35.25 | 34.23 | 34.26 | 40,876 | -0.05(-0.15%) |
Feb 22, 2022 | 34.82 | 34.83 | 33.95 | 34.31 | 45,740 | -1.77(-4.91%) |
Feb 18, 2022 | 36.08 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 36.30 | 36.46 | 36.08 | 36.12 | 30,271 | +0.20(+0.56%) |
Feb 16, 2022 | 35.53 | 35.97 | 35.53 | 35.92 | 20,749 | +0.02(+0.06%) |
Feb 15, 2022 | 35.87 | 36.03 | 35.75 | 35.90 | 46,942 | +1.06(+3.04%) |
Feb 14, 2022 | 34.89 | 35.04 | 34.52 | 34.84 | 56,827 | -0.61(-1.72%) |
Feb 11, 2022 | 36.11 | 36.34 | 35.26 | 35.45 | 30,674 | +0.23(+0.65%) |
Feb 10, 2022 | 35.29 | 35.81 | 35.09 | 35.22 | 33,144 | -0.48(-1.34%) |
Feb 09, 2022 | 35.61 | 35.80 | 35.57 | 35.70 | 36,479 | +1.31(+3.81%) |
Feb 08, 2022 | 34.18 | 34.42 | 34.08 | 34.39 | 48,893 | +0.08(+0.23%) |
Feb 07, 2022 | 34.47 | 34.53 | 34.20 | 34.31 | 25,357 | -0.17(-0.49%) |
Feb 04, 2022 | 34.34 | 34.67 | 34.01 | 34.48 | 35,591 | -1.11(-3.12%) |
Feb 03, 2022 | 35.65 | 35.59 | 39,176 | +0.14(+0.39%) | ||
Feb 02, 2022 | 35.58 | 35.61 | 35.26 | 35.45 | 34,775 | -0.08(-0.23%) |
Feb 01, 2022 | 35.44 | 35.53 | 35.30 | 35.53 | 26,972 | +0.48(+1.38%) |
Jan 31, 2022 | 34.54 | 35.06 | 34.50 | 35.05 | 34,151 | +0.47(+1.34%) |
Jan 28, 2022 | 34.02 | 34.58 | 33.92 | 34.58 | 53,257 | -0.24(-0.69%) |
Jan 27, 2022 | 35.30 | 35.38 | 34.55 | 34.82 | 37,681 | -0.32(-0.91%) |
Jan 26, 2022 | 35.49 | 35.64 | 34.96 | 35.14 | 113,060 | +0.33(+0.96%) |
Jan 25, 2022 | 34.54 | 35.04 | 34.33 | 34.81 | 44,164 | -0.42(-1.20%) |
Jan 24, 2022 | 34.73 | 35.23 | 34.12 | 35.23 | 88,478 | -0.50(-1.40%) |
Jan 21, 2022 | 35.85 | 36.20 | 35.70 | 35.73 | 39,441 | -0.49(-1.35%) |
Jan 20, 2022 | 36.49 | 36.84 | 36.19 | 36.22 | 58,862 | -0.78(-2.11%) |
Jan 19, 2022 | 37.56 | 37.56 | 36.86 | 37.00 | 58,200 | -0.45(-1.20%) |
Jan 18, 2022 | 37.76 | 37.76 | 37.35 | 37.45 | 88,434 | -0.54(-1.42%) |
Jan 14, 2022 | 37.99 | 0 | +0.56(+1.49%) | |||
Jan 13, 2022 | 37.71 | 37.90 | 37.43 | 37.43 | 40,669 | +0.04(+0.11%) |
Jan 12, 2022 | 37.36 | 37.50 | 37.00 | 37.39 | 124,282 | +0.08(+0.20%) |
Jan 11, 2022 | 36.96 | 37.35 | 36.87 | 37.31 | 45,714 | +0.43(+1.17%) |
Jan 10, 2022 | 36.98 | 37.07 | 36.44 | 36.88 | 51,254 | +0.62(+1.72%) |
Jan 07, 2022 | 36.21 | 36.32 | 36.05 | 36.26 | 35,404 | -0.06(-0.17%) |
Jan 06, 2022 | 36.52 | 36.52 | 36.09 | 36.32 | 109,406 | +0.53(+1.48%) |
Jan 05, 2022 | 36.12 | 36.46 | 35.79 | 35.79 | 69,992 | +0.20(+0.56%) |
Jan 04, 2022 | 35.36 | 35.71 | 35.15 | 35.59 | 54,365 | +1.03(+2.98%) |
Jan 03, 2022 | 34.28 | 34.61 | 34.28 | 34.56 | 47,341 | +1.16(+3.47%) |
Dec 31, 2021 | 33.34 | 33.65 | 33.32 | 33.40 | 29,472 | -0.05(-0.15%) |
Dec 30, 2021 | 33.55 | 33.63 | 33.25 | 33.45 | 40,596 | -0.41(-1.21%) |
Dec 29, 2021 | 33.69 | 33.86 | 33.69 | 33.86 | 29,609 | -0.06(-0.18%) |
Dec 28, 2021 | 34.03 | 34.03 | 33.85 | 33.92 | 31,827 | -0.17(-0.50%) |
Dec 27, 2021 | 33.95 | 34.11 | 33.89 | 34.09 | 45,775 | +0.30(+0.89%) |
Dec 23, 2021 | 33.54 | 33.85 | 33.44 | 33.79 | 38,426 | +0.62(+1.87%) |
Dec 22, 2021 | 32.69 | 33.17 | 32.69 | 33.17 | 46,030 | +0.12(+0.36%) |
Dec 21, 2021 | 32.63 | 33.10 | 32.61 | 33.05 | 63,496 | +0.78(+2.42%) |
Dec 20, 2021 | 32.37 | 32.45 | 32.09 | 32.27 | 71,587 | -0.25(-0.77%) |
Dec 17, 2021 | 32.92 | 32.92 | 32.48 | 32.52 | 44,730 | -1.12(-3.33%) |
Dec 16, 2021 | 33.95 | 33.96 | 33.63 | 33.64 | 64,813 | -0.01(-0.03%) |
Dec 15, 2021 | 33.45 | 33.70 | 33.09 | 33.65 | 89,530 | +0.33(+0.99%) |
Dec 14, 2021 | 33.40 | 33.59 | 33.19 | 33.32 | 39,351 | -0.50(-1.48%) |
Dec 13, 2021 | 34.03 | 34.21 | 33.82 | 33.82 | 38,555 | -0.09(-0.27%) |
Dec 10, 2021 | 33.76 | 33.96 | 33.65 | 33.91 | 28,840 | -0.06(-0.18%) |
Dec 09, 2021 | 34.26 | 34.26 | 33.89 | 33.97 | 24,748 | -0.64(-1.85%) |
Dec 08, 2021 | 34.13 | 34.62 | 34.10 | 34.61 | 149,339 | +0.49(+1.44%) |
Dec 07, 2021 | 33.69 | 34.16 | 33.69 | 34.12 | 147,998 | +0.79(+2.37%) |
Dec 06, 2021 | 33.23 | 33.45 | 33.10 | 33.33 | 50,676 | +0.27(+0.81%) |
Dec 03, 2021 | 33.28 | 33.64 | 32.77 | 33.06 | 57,686 | -0.49(-1.46%) |
Dec 02, 2021 | 33.40 | 33.69 | 33.33 | 33.55 | 65,215 | +0.92(+2.82%) |
Dec 01, 2021 | 33.36 | 33.66 | 32.63 | 32.63 | 109,335 | +0.49(+1.52%) |
Nov 30, 2021 | 32.39 | 32.40 | 31.88 | 32.14 | 93,986 | -0.32(-0.99%) |
Nov 29, 2021 | 32.59 | 32.73 | 32.09 | 32.46 | 87,032 | +0.10(+0.31%) |
Nov 26, 2021 | 32.56 | 32.73 | 32.26 | 32.36 | 51,950 | -2.32(-6.69%) |
Nov 24, 2021 | 34.48 | 34.68 | 34.37 | 34.68 | 58,612 | -0.89(-2.50%) |
Nov 23, 2021 | 35.35 | 35.68 | 35.35 | 35.57 | 35,530 | +0.11(+0.31%) |
Nov 22, 2021 | 35.47 | 35.69 | 35.46 | 35.46 | 33,312 | +0.40(+1.14%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.01 | 35.06 | 25,407 | -0.72(-2.00%) |
Nov 18, 2021 | 35.54 | 35.80 | 35.75 | 35.78 | 70,324 | +0.39(+1.09%) |
Nov 17, 2021 | 35.27 | 35.46 | 35.27 | 35.39 | 39,402 | +0.18(+0.51%) |
Nov 16, 2021 | 35.30 | 35.46 | 35.20 | 35.21 | 49,631 | -0.19(-0.54%) |
Nov 15, 2021 | 35.71 | 35.71 | 35.39 | 35.40 | 28,527 | -0.12(-0.34%) |
Nov 12, 2021 | 35.49 | 35.60 | 35.39 | 35.52 | 31,891 | +0.21(+0.59%) |
Nov 11, 2021 | 35.40 | 35.40 | 35.25 | 35.31 | 34,704 | +0.27(+0.76%) |
Nov 10, 2021 | 35.22 | 35.05 | 51,113 | +0.02(+0.06%) | ||
Nov 09, 2021 | 35.18 | 35.20 | 35.00 | 35.03 | 42,379 | -0.20(-0.58%) |
Nov 08, 2021 | 35.35 | 35.40 | 35.13 | 35.23 | 92,952 | -0.24(-0.69%) |
Nov 05, 2021 | 35.42 | 35.48 | 35.20 | 35.48 | 67,130 | +0.73(+2.10%) |
Nov 04, 2021 | 35.00 | 35.07 | 34.45 | 34.75 | 38,213 | -0.13(-0.37%) |
Nov 03, 2021 | 34.34 | 34.97 | 34.31 | 34.88 | 47,614 | +0.61(+1.77%) |
Nov 02, 2021 | 34.15 | 34.30 | 34.00 | 34.27 | 35,457 | -0.02(-0.07%) |
Nov 01, 2021 | 33.85 | 34.30 | 33.95 | 34.30 | 44,497 | +0.50(+1.48%) |
Oct 29, 2021 | 33.87 | 33.93 | 33.65 | 33.80 | 32,079 | -0.32(-0.94%) |
Oct 28, 2021 | 34.01 | 34.19 | 33.90 | 34.12 | 678,188 | -0.21(-0.61%) |
Oct 27, 2021 | 34.25 | 34.46 | 34.25 | 34.33 | 28,882 | +0.08(+0.23%) |
Oct 26, 2021 | 34.49 | 34.25 | 41,462 | +0.25(+0.74%) | ||
Oct 25, 2021 | 34.00 | 34.00 | 33.82 | 34.00 | 54,569 | +0.65(+1.95%) |
Oct 22, 2021 | 33.37 | 33.41 | 33.18 | 33.35 | 27,863 | +0.61(+1.86%) |
Oct 21, 2021 | 33.03 | 33.15 | 32.70 | 32.74 | 23,257 | -0.21(-0.64%) |
Oct 20, 2021 | 32.51 | 33.02 | 32.41 | 32.95 | 34,515 | -0.28(-0.84%) |
Oct 19, 2021 | 33.37 | 33.51 | 33.18 | 33.23 | 242,934 | -0.42(-1.25%) |
Oct 18, 2021 | 33.47 | 33.71 | 33.29 | 33.65 | 189,998 | -0.29(-0.85%) |
Oct 15, 2021 | 33.87 | 33.95 | 33.68 | 33.94 | 21,650 | +0.45(+1.34%) |
Oct 14, 2021 | 33.46 | 33.55 | 33.40 | 33.49 | 25,210 | +0.22(+0.66%) |
Oct 13, 2021 | 33.49 | 33.49 | 33.09 | 33.27 | 26,543 | -0.09(-0.27%) |
Oct 12, 2021 | 33.45 | 33.49 | 33.22 | 33.36 | 23,824 | +0.07(+0.21%) |
Oct 11, 2021 | 33.35 | 33.50 | 33.22 | 33.29 | 39,033 | +0.66(+2.02%) |
Oct 08, 2021 | 32.56 | 32.78 | 32.52 | 32.63 | 30,869 | +0.40(+1.23%) |
Oct 07, 2021 | 32.20 | 32.31 | 32.10 | 32.23 | 46,848 | +0.50(+1.59%) |
Oct 06, 2021 | 31.51 | 31.73 | 31.34 | 31.73 | 64,582 | -0.68(-2.10%) |
Oct 05, 2021 | 32.41 | 32.47 | 32.18 | 32.41 | 115,546 | -0.02(-0.06%) |
Oct 04, 2021 | 32.58 | 32.71 | 32.34 | 32.43 | 46,311 | -0.31(-0.95%) |
Oct 01, 2021 | 32.54 | 32.75 | 32.18 | 32.74 | 56,239 | +0.04(+0.12%) |
Sep 30, 2021 | 32.13 | 33.30 | 31.85 | 32.70 | 75,360 | +0.08(+0.25%) |
Sep 29, 2021 | 32.77 | 32.83 | 32.59 | 32.62 | 51,369 | +0.29(+0.90%) |
Sep 28, 2021 | 32.84 | 33.01 | 32.16 | 32.33 | 40,501 | +0.03(+0.09%) |
Sep 27, 2021 | 32.26 | 32.40 | 32.14 | 32.30 | 42,037 | +0.36(+1.13%) |
Sep 24, 2021 | 31.99 | 31.99 | 31.77 | 31.94 | 35,816 | -0.01(-0.03%) |
Sep 23, 2021 | 31.85 | 32.02 | 31.82 | 31.95 | 50,545 | +0.18(+0.57%) |
Sep 22, 2021 | 31.62 | 32.00 | 31.62 | 31.77 | 37,699 | +0.81(+2.62%) |
Sep 21, 2021 | 30.95 | 31.07 | 30.75 | 30.96 | 56,128 | +0.46(+1.51%) |
Sep 20, 2021 | 30.41 | 30.63 | 30.17 | 30.50 | 57,933 | -0.98(-3.11%) |
Sep 17, 2021 | 31.98 | 31.98 | 31.39 | 31.48 | 49,236 | -0.90(-2.79%) |
Sep 16, 2021 | 32.65 | 32.65 | 32.24 | 32.38 | 35,448 | -0.55(-1.67%) |
Sep 15, 2021 | 32.65 | 32.96 | 32.60 | 32.94 | 43,809 | +0.58(+1.78%) |
Sep 14, 2021 | 32.67 | 32.70 | 32.29 | 32.36 | 64,596 | +0.16(+0.50%) |
Sep 13, 2021 | 32.05 | 32.20 | 32.00 | 32.20 | 48,407 | +1.10(+3.54%) |
Sep 10, 2021 | 31.30 | 31.40 | 31.03 | 31.10 | 53,563 | +0.15(+0.48%) |
Sep 09, 2021 | 31.09 | 31.14 | 30.91 | 30.95 | 34,646 | -0.12(-0.39%) |
Sep 08, 2021 | 31.14 | 31.22 | 30.91 | 31.07 | 47,673 | -0.66(-2.08%) |
Sep 07, 2021 | 31.79 | 31.97 | 31.70 | 31.73 | 32,372 | +0.25(+0.79%) |
Sep 03, 2021 | 31.39 | 31.76 | 31.39 | 31.48 | 30,142 | +0.07(+0.24%) |
Sep 02, 2021 | 31.54 | 31.58 | 31.35 | 31.41 | 28,611 | -0.04(-0.11%) |
Sep 01, 2021 | 31.39 | 31.56 | 31.33 | 31.44 | 34,099 | -0.32(-1.01%) |
Aug 31, 2021 | 31.64 | 31.77 | 31.51 | 31.76 | 36,225 | +0.61(+1.96%) |
Aug 30, 2021 | 31.26 | 31.26 | 31.07 | 31.15 | 28,996 | +0.30(+0.97%) |
Aug 27, 2021 | 30.80 | 30.87 | 30.50 | 30.85 | 23,120 | +0.38(+1.25%) |
Aug 26, 2021 | 30.60 | 30.70 | 30.44 | 30.47 | 31,811 | -0.12(-0.39%) |
Aug 25, 2021 | 30.80 | 30.87 | 30.59 | 30.59 | 37,850 | -0.21(-0.67%) |
Aug 24, 2021 | 30.66 | 30.91 | 30.66 | 30.80 | 66,750 | +0.67(+2.21%) |
Aug 23, 2021 | 30.16 | 30.25 | 29.99 | 30.13 | 46,838 | +0.05(+0.17%) |
Aug 20, 2021 | 29.78 | 30.12 | 29.63 | 30.08 | 35,784 | -0.18(-0.59%) |
Aug 19, 2021 | 30.32 | 30.32 | 30.10 | 30.26 | 44,216 | -0.74(-2.39%) |
Aug 18, 2021 | 30.99 | 31.32 | 30.92 | 31.00 | 44,368 | -0.45(-1.43%) |
Aug 17, 2021 | 31.64 | 31.64 | 31.30 | 31.45 | 42,494 | -0.83(-2.57%) |
Aug 16, 2021 | 32.18 | 32.31 | 31.86 | 32.28 | 88,979 | -0.44(-1.33%) |
Aug 13, 2021 | 32.58 | 32.86 | 32.58 | 32.72 | 72,885 | +0.09(+0.26%) |
Aug 12, 2021 | 32.40 | 32.72 | 32.35 | 32.63 | 52,840 | +0.35(+1.08%) |
Aug 11, 2021 | 32.15 | 32.37 | 32.15 | 32.28 | 34,255 | +0.18(+0.56%) |
Aug 10, 2021 | 32.13 | 32.15 | 31.92 | 32.10 | 66,370 | +0.01(+0.03%) |
Aug 09, 2021 | 32.06 | 32.14 | 31.83 | 32.09 | 64,224 | -0.12(-0.37%) |
Aug 06, 2021 | 32.37 | 32.37 | 32.17 | 32.21 | 14,514 | +0.20(+0.61%) |
Aug 05, 2021 | 31.81 | 32.12 | 31.81 | 32.02 | 16,238 | -0.12(-0.36%) |
Aug 04, 2021 | 32.30 | 32.37 | 32.05 | 32.13 | 31,844 | +0.09(+0.28%) |
Aug 03, 2021 | 32.17 | 32.17 | 31.82 | 32.04 | 72,002 | -1.50(-4.47%) |