Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.68 | 21.00 | 19.50 | 20.83 | 1,490,311 | +1.11(+5.63%) |
Feb 25, 2022 | 19.41 | 20.08 | 19.05 | 19.72 | 2,193,153 | +3.02(+18.08%) |
Feb 24, 2022 | 15.38 | 16.81 | 15.50 | 16.70 | 1,476,120 | +0.48(+2.96%) |
Feb 23, 2022 | 17.17 | 17.18 | 15.93 | 16.22 | 1,318,232 | -0.77(-4.53%) |
Feb 22, 2022 | 17.80 | 18.36 | 16.91 | 16.99 | 1,471,591 | -1.21(-6.65%) |
Feb 18, 2022 | 18.20 | 0 | -0.82(-4.31%) | |||
Feb 17, 2022 | 19.65 | 19.92 | 18.75 | 19.02 | 682,635 | -0.71(-3.60%) |
Feb 16, 2022 | 19.88 | 20.24 | 19.36 | 19.73 | 618,829 | -0.24(-1.20%) |
Feb 15, 2022 | 19.01 | 20.01 | 19.01 | 19.97 | 585,386 | +1.26(+6.73%) |
Feb 14, 2022 | 18.71 | 19.32 | 18.52 | 18.71 | 402,218 | +0.08(+0.43%) |
Feb 11, 2022 | 19.11 | 19.61 | 18.30 | 18.63 | 550,429 | -0.45(-2.36%) |
Feb 10, 2022 | 19.01 | 19.85 | 18.84 | 19.08 | 1,358,523 | -0.45(-2.30%) |
Feb 09, 2022 | 19.01 | 19.53 | 18.91 | 19.53 | 500,060 | +0.77(+4.10%) |
Feb 08, 2022 | 18.47 | 18.91 | 18.38 | 18.76 | 399,943 | +0.06(+0.32%) |
Feb 07, 2022 | 18.05 | 19.24 | 18.05 | 18.70 | 674,469 | +0.64(+3.54%) |
Feb 04, 2022 | 17.66 | 18.14 | 17.45 | 18.06 | 546,008 | +0.38(+2.15%) |
Feb 03, 2022 | 17.77 | 17.57 | 17.68 | 634,089 | -0.56(-3.07%) | |
Feb 02, 2022 | 19.10 | 19.21 | 18.06 | 18.24 | 1,204,471 | -0.87(-4.55%) |
Feb 01, 2022 | 19.17 | 19.30 | 18.22 | 19.11 | 593,075 | +0.12(+0.63%) |
Jan 31, 2022 | 17.46 | 19.03 | 18.99 | 1,455,736 | +1.59(+9.14%) | |
Jan 28, 2022 | 16.57 | 17.50 | 15.93 | 17.40 | 2,155,831 | +0.77(+4.63%) |
Jan 27, 2022 | 17.80 | 18.15 | 16.46 | 16.63 | 1,277,289 | -1.07(-6.05%) |
Jan 26, 2022 | 19.09 | 19.09 | 17.35 | 17.70 | 845,376 | -0.89(-4.79%) |
Jan 25, 2022 | 18.54 | 19.07 | 18.02 | 18.59 | 1,062,557 | -0.43(-2.26%) |
Jan 24, 2022 | 18.23 | 19.09 | 17.28 | 19.02 | 1,394,365 | +0.49(+2.64%) |
Jan 21, 2022 | 18.51 | 18.90 | 18.12 | 18.53 | 985,606 | -0.05(-0.27%) |
Jan 20, 2022 | 18.98 | 19.71 | 18.57 | 18.58 | 640,918 | -0.02(-0.11%) |
Jan 19, 2022 | 19.02 | 19.15 | 18.45 | 18.60 | 1,078,227 | -0.32(-1.69%) |
Jan 18, 2022 | 19.24 | 19.41 | 18.59 | 18.92 | 1,029,202 | -0.58(-2.97%) |
Jan 14, 2022 | 19.50 | 0 | -1.07(-5.20%) | |||
Jan 13, 2022 | 21.50 | 21.76 | 20.52 | 20.57 | 568,770 | -0.94(-4.37%) |
Jan 12, 2022 | 22.39 | 22.39 | 21.41 | 21.51 | 877,920 | -0.24(-1.10%) |
Jan 11, 2022 | 20.73 | 21.83 | 20.38 | 21.75 | 781,101 | +1.08(+5.22%) |
Jan 10, 2022 | 20.21 | 20.67 | 19.59 | 20.67 | 761,501 | +0.35(+1.72%) |
Jan 07, 2022 | 20.26 | 20.61 | 19.86 | 20.32 | 996,395 | +0.01(+0.05%) |
Jan 06, 2022 | 21.19 | 21.68 | 20.22 | 20.31 | 1,166,999 | -0.77(-3.65%) |
Jan 05, 2022 | 22.69 | 22.70 | 21.08 | 21.08 | 973,144 | -1.41(-6.27%) |
Jan 04, 2022 | 23.73 | 23.73 | 21.91 | 22.49 | 1,069,847 | -1.10(-4.66%) |
Jan 03, 2022 | 22.64 | 23.70 | 22.35 | 23.59 | 885,159 | +1.11(+4.94%) |
Dec 31, 2021 | 22.72 | 23.22 | 22.44 | 22.48 | 896,039 | -0.31(-1.36%) |
Dec 30, 2021 | 22.62 | 23.50 | 22.62 | 22.79 | 1,022,849 | +0.19(+0.84%) |
Dec 29, 2021 | 23.01 | 23.18 | 22.27 | 22.60 | 663,857 | -0.47(-2.04%) |
Dec 28, 2021 | 24.28 | 24.28 | 23.03 | 23.07 | 929,603 | -1.02(-4.23%) |
Dec 27, 2021 | 24.87 | 24.99 | 24.09 | 24.09 | 1,018,845 | -0.47(-1.91%) |
Dec 23, 2021 | 24.08 | 24.82 | 23.83 | 24.56 | 736,991 | +0.54(+2.25%) |
Dec 22, 2021 | 23.27 | 24.27 | 23.20 | 24.02 | 853,894 | +0.72(+3.09%) |
Dec 21, 2021 | 23.30 | 23.31 | 22.11 | 23.30 | 1,102,439 | +1.31(+5.96%) |
Dec 20, 2021 | 21.99 | 22.17 | 21.22 | 21.99 | 1,380,445 | -0.72(-3.17%) |
Dec 17, 2021 | 21.39 | 22.85 | 20.87 | 22.71 | 2,495,694 | +1.25(+5.82%) |
Dec 16, 2021 | 21.96 | 22.26 | 20.97 | 21.46 | 1,318,507 | -0.13(-0.60%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.04 | 21.59 | 1,541,091 | -0.26(-1.19%) |
Dec 14, 2021 | 20.99 | 22.07 | 20.93 | 21.85 | 1,854,466 | +0.65(+3.07%) |
Dec 13, 2021 | 21.44 | 21.66 | 20.66 | 21.20 | 901,605 | -0.39(-1.81%) |
Dec 10, 2021 | 22.41 | 22.70 | 21.44 | 21.59 | 926,172 | -0.57(-2.57%) |
Dec 09, 2021 | 23.85 | 24.09 | 21.95 | 22.16 | 939,622 | -1.88(-7.82%) |
Dec 08, 2021 | 23.90 | 24.75 | 23.39 | 24.04 | 802,741 | +0.28(+1.18%) |
Dec 07, 2021 | 22.52 | 24.18 | 22.38 | 23.76 | 1,566,033 | +1.14(+5.04%) |
Dec 06, 2021 | 21.64 | 22.68 | 20.92 | 22.62 | 792,390 | +0.98(+4.53%) |
Dec 03, 2021 | 22.66 | 22.76 | 21.28 | 21.64 | 1,916,507 | -0.83(-3.69%) |
Dec 02, 2021 | 22.01 | 22.67 | 21.60 | 22.47 | 588,590 | +0.57(+2.60%) |
Dec 01, 2021 | 23.96 | 23.96 | 21.77 | 21.90 | 712,537 | -1.34(-5.77%) |
Nov 30, 2021 | 23.30 | 23.58 | 23.10 | 23.24 | 1,025,238 | -0.18(-0.77%) |
Nov 29, 2021 | 24.19 | 24.55 | 23.21 | 23.42 | 984,018 | -0.48(-2.01%) |
Nov 26, 2021 | 24.43 | 24.66 | 23.28 | 23.90 | 577,953 | -1.00(-4.02%) |
Nov 24, 2021 | 24.47 | 25.48 | 24.11 | 24.90 | 563,642 | +0.20(+0.81%) |
Nov 23, 2021 | 26.43 | 26.44 | 24.61 | 24.70 | 965,435 | -1.78(-6.72%) |
Nov 22, 2021 | 26.97 | 27.14 | 26.19 | 26.48 | 697,271 | -0.32(-1.19%) |
Nov 19, 2021 | 28.05 | 28.53 | 26.63 | 26.80 | 761,118 | -1.30(-4.63%) |
Nov 18, 2021 | 29.83 | 28.24 | 27.60 | 28.10 | 1,005,628 | -1.89(-6.30%) |
Nov 17, 2021 | 31.51 | 31.60 | 29.60 | 29.99 | 744,134 | -1.23(-3.94%) |
Nov 16, 2021 | 30.66 | 31.46 | 30.39 | 31.22 | 864,444 | +0.58(+1.89%) |
Nov 15, 2021 | 29.49 | 30.80 | 29.28 | 30.64 | 1,462,246 | +1.15(+3.90%) |
Nov 12, 2021 | 29.26 | 30.37 | 29.00 | 29.49 | 1,145,508 | +0.12(+0.41%) |
Nov 11, 2021 | 27.41 | 30.12 | 27.41 | 29.37 | 2,201,945 | +1.91(+6.96%) |
Nov 10, 2021 | 28.19 | 27.46 | 4,248,121 | -6.40(-18.90%) | ||
Nov 09, 2021 | 33.63 | 34.19 | 33.12 | 33.86 | 1,087,371 | +0.63(+1.90%) |
Nov 08, 2021 | 34.46 | 34.46 | 33.08 | 33.23 | 560,573 | -0.71(-2.09%) |
Nov 05, 2021 | 33.97 | 35.18 | 33.66 | 33.94 | 662,262 | +0.35(+1.04%) |
Nov 04, 2021 | 31.48 | 33.85 | 31.48 | 33.59 | 1,289,332 | +2.29(+7.32%) |
Nov 03, 2021 | 30.98 | 31.88 | 30.38 | 31.30 | 732,591 | +0.29(+0.94%) |
Nov 02, 2021 | 32.49 | 32.49 | 30.91 | 31.01 | 499,185 | -1.43(-4.41%) |
Nov 01, 2021 | 31.80 | 32.87 | 32.63 | 32.44 | 474,560 | +0.92(+2.92%) |
Oct 29, 2021 | 31.83 | 31.01 | 31.52 | 613,035 | -0.20(-0.63%) | |
Oct 28, 2021 | 31.77 | 32.20 | 31.50 | 31.72 | 547,193 | +0.16(+0.51%) |
Oct 27, 2021 | 32.31 | 32.48 | 31.56 | 31.56 | 402,393 | -0.68(-2.11%) |
Oct 26, 2021 | 32.94 | 31.91 | 32.24 | 883,519 | -0.54(-1.65%) | |
Oct 25, 2021 | 33.30 | 33.79 | 32.65 | 32.78 | 936,391 | -0.46(-1.38%) |
Oct 22, 2021 | 34.99 | 34.99 | 33.11 | 33.24 | 483,367 | -1.42(-4.10%) |
Oct 21, 2021 | 35.34 | 36.00 | 34.62 | 34.66 | 476,582 | -0.52(-1.48%) |
Oct 20, 2021 | 35.27 | 35.75 | 34.95 | 35.18 | 393,467 | +0.08(+0.23%) |
Oct 19, 2021 | 34.28 | 35.26 | 34.09 | 35.10 | 1,102,034 | +0.69(+2.01%) |
Oct 18, 2021 | 34.84 | 35.15 | 34.13 | 34.41 | 694,142 | -0.61(-1.74%) |
Oct 15, 2021 | 35.24 | 35.62 | 34.67 | 35.02 | 508,797 | +0.31(+0.89%) |
Oct 14, 2021 | 33.77 | 34.96 | 33.53 | 34.71 | 567,986 | +1.09(+3.24%) |
Oct 13, 2021 | 33.36 | 33.92 | 33.08 | 33.62 | 456,277 | +0.26(+0.78%) |
Oct 12, 2021 | 32.52 | 33.56 | 32.30 | 33.36 | 544,005 | +0.85(+2.61%) |
Oct 11, 2021 | 33.15 | 34.18 | 32.50 | 32.51 | 448,967 | -1.00(-2.98%) |
Oct 08, 2021 | 33.55 | 34.74 | 32.85 | 33.51 | 337,837 | -0.20(-0.59%) |
Oct 07, 2021 | 34.01 | 34.39 | 33.50 | 33.71 | 516,319 | -0.11(-0.33%) |
Oct 06, 2021 | 33.77 | 34.43 | 33.58 | 33.82 | 384,863 | -0.49(-1.43%) |
Oct 05, 2021 | 34.09 | 34.91 | 33.64 | 34.31 | 705,940 | +0.39(+1.15%) |
Oct 04, 2021 | 35.31 | 35.31 | 33.46 | 33.92 | 788,465 | -1.53(-4.32%) |
Oct 01, 2021 | 36.32 | 36.52 | 34.50 | 35.45 | 538,976 | -0.61(-1.69%) |
Sep 30, 2021 | 35.87 | 36.59 | 35.13 | 36.06 | 1,331,733 | +0.44(+1.24%) |
Sep 29, 2021 | 36.30 | 36.38 | 35.16 | 35.62 | 594,153 | -0.12(-0.34%) |
Sep 28, 2021 | 37.49 | 37.49 | 35.49 | 35.74 | 736,254 | -2.00(-5.30%) |
Sep 27, 2021 | 38.57 | 38.73 | 37.68 | 37.74 | 370,035 | -0.69(-1.80%) |
Sep 24, 2021 | 38.22 | 39.28 | 37.97 | 38.43 | 267,225 | -0.31(-0.80%) |
Sep 23, 2021 | 39.03 | 39.21 | 38.45 | 38.74 | 392,952 | -0.36(-0.92%) |
Sep 22, 2021 | 39.19 | 39.53 | 38.45 | 39.10 | 572,024 | +0.32(+0.83%) |
Sep 21, 2021 | 38.79 | 39.12 | 38.36 | 38.78 | 376,622 | +0.32(+0.83%) |
Sep 20, 2021 | 39.37 | 39.47 | 37.91 | 38.46 | 679,508 | -1.61(-4.02%) |
Sep 17, 2021 | 40.55 | 40.65 | 39.70 | 40.07 | 1,186,448 | -0.21(-0.52%) |
Sep 16, 2021 | 40.91 | 41.15 | 39.64 | 40.28 | 628,235 | -0.76(-1.85%) |
Sep 15, 2021 | 40.11 | 41.50 | 39.57 | 41.04 | 825,219 | +1.02(+2.55%) |
Sep 14, 2021 | 41.50 | 42.02 | 39.88 | 40.02 | 693,533 | -1.24(-3.01%) |
Sep 13, 2021 | 41.45 | 41.67 | 40.62 | 41.26 | 575,648 | -0.09(-0.22%) |
Sep 10, 2021 | 41.23 | 42.15 | 40.89 | 41.35 | 651,235 | +0.21(+0.51%) |
Sep 09, 2021 | 41.02 | 42.02 | 41.00 | 41.14 | 886,547 | +0.05(+0.12%) |
Sep 08, 2021 | 41.51 | 42.15 | 40.89 | 41.09 | 1,367,557 | -0.90(-2.14%) |
Sep 07, 2021 | 41.88 | 42.91 | 41.20 | 41.99 | 1,493,220 | +0.42(+1.01%) |
Sep 03, 2021 | 41.62 | 42.56 | 41.49 | 41.57 | 731,543 | -0.29(-0.69%) |
Sep 02, 2021 | 40.00 | 42.36 | 39.77 | 41.86 | 3,049,803 | +2.90(+7.44%) |
Sep 01, 2021 | 37.26 | 39.49 | 36.75 | 38.96 | 1,056,178 | +1.99(+5.38%) |
Aug 31, 2021 | 36.40 | 38.23 | 36.15 | 36.97 | 1,042,589 | -0.39(-1.04%) |
Aug 30, 2021 | 38.14 | 38.77 | 37.20 | 37.36 | 1,133,227 | -0.84(-2.20%) |
Aug 27, 2021 | 36.23 | 40.17 | 36.19 | 38.20 | 1,816,266 | +2.45(+6.85%) |
Aug 26, 2021 | 35.29 | 36.21 | 34.92 | 35.75 | 1,341,175 | +0.33(+0.93%) |
Aug 25, 2021 | 35.17 | 35.55 | 34.93 | 35.42 | 523,317 | +0.29(+0.83%) |
Aug 24, 2021 | 34.01 | 35.46 | 34.00 | 35.13 | 1,096,285 | +1.50(+4.46%) |
Aug 23, 2021 | 33.29 | 33.89 | 32.65 | 33.63 | 1,042,657 | +1.17(+3.60%) |
Aug 20, 2021 | 32.50 | 34.01 | 31.94 | 32.46 | 2,620,736 | +0.08(+0.25%) |
Aug 19, 2021 | 33.61 | 34.23 | 31.46 | 32.38 | 2,449,060 | -1.61(-4.74%) |
Aug 18, 2021 | 33.26 | 34.65 | 32.33 | 33.99 | 1,355,044 | +0.60(+1.80%) |
Aug 17, 2021 | 32.81 | 33.85 | 32.51 | 33.39 | 1,371,484 | +0.39(+1.18%) |
Aug 16, 2021 | 34.71 | 35.23 | 32.38 | 33.00 | 1,555,637 | -2.06(-5.88%) |
Aug 13, 2021 | 37.44 | 37.44 | 34.98 | 35.06 | 858,177 | -1.91(-5.17%) |
Aug 12, 2021 | 39.10 | 39.32 | 36.57 | 36.97 | 1,106,066 | -1.96(-5.03%) |
Aug 11, 2021 | 42.83 | 42.96 | 37.90 | 38.93 | 2,218,800 | +2.57(+7.07%) |
Aug 10, 2021 | 38.70 | 39.07 | 35.82 | 36.36 | 1,036,463 | -2.11(-5.48%) |
Aug 09, 2021 | 37.44 | 38.86 | 37.08 | 38.47 | 719,123 | +0.77(+2.04%) |
Aug 06, 2021 | 37.72 | 39.80 | 36.25 | 37.70 | 1,036,871 | +0.08(+0.21%) |
Aug 05, 2021 | 36.24 | 37.98 | 36.24 | 37.62 | 470,243 | +1.58(+4.38%) |
Aug 04, 2021 | 35.23 | 36.52 | 35.00 | 36.04 | 514,930 | +0.58(+1.64%) |
Aug 03, 2021 | 37.00 | 38.23 | 35.42 | 35.46 | 577,557 | -1.46(-3.95%) |
Aug 02, 2021 | 38.37 | 39.28 | 36.80 | 36.92 | 675,899 | -1.08(-2.84%) |
Jul 30, 2021 | 38.03 | 38.73 | 37.64 | 38.00 | 429,266 | -0.06(-0.16%) |
Jul 29, 2021 | 38.17 | 39.28 | 37.82 | 38.06 | 535,858 | +0.07(+0.18%) |
Jul 28, 2021 | 36.49 | 38.47 | 36.40 | 37.99 | 1,058,120 | +1.83(+5.06%) |
Jul 27, 2021 | 36.88 | 37.25 | 35.26 | 36.16 | 781,115 | -0.61(-1.66%) |
Jul 26, 2021 | 36.57 | 37.10 | 36.36 | 36.77 | 1,282,050 | +0.24(+0.66%) |
Jul 23, 2021 | 39.75 | 39.75 | 36.27 | 36.53 | 1,461,461 | -3.41(-8.54%) |
Jul 22, 2021 | 40.51 | 40.89 | 39.58 | 39.94 | 312,209 | -0.64(-1.58%) |
Jul 21, 2021 | 39.68 | 40.81 | 39.39 | 40.58 | 478,192 | +1.20(+3.05%) |
Jul 20, 2021 | 37.89 | 39.91 | 37.89 | 39.38 | 678,276 | +1.13(+2.95%) |
Jul 19, 2021 | 38.01 | 38.72 | 36.80 | 38.25 | 826,936 | -0.58(-1.49%) |
Jul 16, 2021 | 40.13 | 40.32 | 38.51 | 38.83 | 513,924 | -1.07(-2.68%) |
Jul 15, 2021 | 40.11 | 40.98 | 39.69 | 39.90 | 396,761 | -0.32(-0.80%) |
Jul 14, 2021 | 41.50 | 41.50 | 39.52 | 40.22 | 757,470 | -1.16(-2.80%) |
Jul 13, 2021 | 41.50 | 41.92 | 40.93 | 41.38 | 416,907 | -0.19(-0.46%) |
Jul 12, 2021 | 41.53 | 42.15 | 41.07 | 41.57 | 732,575 | -0.16(-0.38%) |
Jul 09, 2021 | 41.20 | 42.40 | 40.77 | 41.73 | 558,134 | +0.83(+2.03%) |
Jul 08, 2021 | 40.23 | 41.45 | 40.04 | 40.90 | 714,657 | -0.46(-1.11%) |
Jul 07, 2021 | 40.91 | 42.28 | 40.23 | 41.36 | 572,457 | +0.45(+1.10%) |
Jul 06, 2021 | 41.26 | 41.27 | 39.66 | 40.91 | 569,873 | +0.21(+0.52%) |
Jul 02, 2021 | 41.70 | 42.28 | 40.34 | 40.70 | 520,112 | -0.91(-2.19%) |
Jul 01, 2021 | 43.70 | 43.70 | 41.40 | 41.61 | 702,406 | -1.48(-3.43%) |
Jun 30, 2021 | 41.06 | 44.00 | 40.77 | 43.09 | 2,620,511 | +1.70(+4.11%) |
Jun 29, 2021 | 42.62 | 43.39 | 41.17 | 41.39 | 877,376 | -1.03(-2.43%) |
Jun 28, 2021 | 42.99 | 43.95 | 42.01 | 42.42 | 932,107 | -0.02(-0.05%) |
Jun 25, 2021 | 40.75 | 43.63 | 40.75 | 42.44 | 21,036,166 | +1.66(+4.07%) |
Jun 24, 2021 | 41.37 | 42.00 | 39.90 | 40.78 | 892,924 | -0.59(-1.43%) |
Jun 23, 2021 | 41.24 | 41.85 | 40.72 | 41.37 | 762,530 | +0.40(+0.98%) |
Jun 22, 2021 | 40.87 | 41.76 | 39.52 | 40.97 | 1,316,529 | +0.06(+0.15%) |
Jun 21, 2021 | 40.28 | 41.01 | 39.46 | 40.91 | 999,996 | +1.00(+2.51%) |
Jun 18, 2021 | 40.24 | 40.25 | 38.83 | 39.91 | 1,159,274 | -0.51(-1.26%) |
Jun 17, 2021 | 39.30 | 40.99 | 39.05 | 40.42 | 1,083,109 | +0.98(+2.48%) |
Jun 16, 2021 | 39.02 | 39.92 | 39.02 | 39.44 | 754,873 | +0.35(+0.90%) |
Jun 15, 2021 | 38.60 | 39.13 | 38.43 | 39.09 | 385,197 | +0.55(+1.43%) |
Jun 14, 2021 | 38.34 | 39.07 | 38.13 | 38.54 | 406,614 | +0.35(+0.92%) |
Jun 11, 2021 | 38.40 | 39.58 | 38.04 | 38.19 | 313,985 | -0.14(-0.37%) |
Jun 10, 2021 | 39.04 | 39.41 | 37.61 | 38.33 | 394,774 | -0.78(-1.99%) |
Jun 09, 2021 | 40.03 | 40.31 | 38.93 | 39.11 | 576,645 | -0.91(-2.27%) |
Jun 08, 2021 | 39.83 | 40.42 | 39.01 | 40.02 | 1,146,183 | +0.21(+0.53%) |
Jun 07, 2021 | 39.16 | 39.96 | 38.90 | 39.81 | 813,224 | +0.66(+1.69%) |
Jun 04, 2021 | 39.25 | 39.74 | 38.80 | 39.15 | 575,156 | -0.08(-0.20%) |
Jun 03, 2021 | 39.10 | 39.48 | 37.61 | 39.23 | 505,374 | -0.07(-0.18%) |
Jun 02, 2021 | 39.46 | 39.46 | 38.72 | 39.30 | 811,329 | -0.05(-0.13%) |
Jun 01, 2021 | 38.93 | 39.39 | 38.04 | 39.35 | 492,796 | +0.77(+2.00%) |
May 28, 2021 | 38.34 | 38.90 | 37.50 | 38.58 | 433,051 | +0.41(+1.07%) |
May 27, 2021 | 38.07 | 38.76 | 37.25 | 38.17 | 807,446 | +0.03(+0.08%) |
May 26, 2021 | 36.95 | 38.71 | 36.95 | 38.14 | 645,572 | +1.07(+2.89%) |
May 25, 2021 | 37.00 | 38.47 | 36.77 | 37.07 | 1,248,748 | +0.37(+1.01%) |
May 24, 2021 | 36.39 | 37.06 | 35.90 | 36.70 | 637,589 | +0.65(+1.80%) |
May 21, 2021 | 36.25 | 36.70 | 35.49 | 36.05 | 894,988 | +0.24(+0.67%) |
May 20, 2021 | 36.30 | 36.82 | 35.58 | 35.81 | 415,430 | -0.17(-0.47%) |
May 19, 2021 | 34.99 | 36.07 | 34.47 | 35.98 | 443,390 | +0.42(+1.18%) |
May 18, 2021 | 35.28 | 36.65 | 34.99 | 35.56 | 703,983 | +0.48(+1.37%) |
May 17, 2021 | 35.34 | 35.86 | 34.38 | 35.08 | 434,121 | -0.51(-1.43%) |
May 14, 2021 | 34.25 | 35.72 | 33.99 | 35.59 | 594,185 | +1.72(+5.08%) |
May 13, 2021 | 34.76 | 35.90 | 33.27 | 33.87 | 1,538,521 | -0.79(-2.28%) |
May 12, 2021 | 35.18 | 36.25 | 34.56 | 34.66 | 1,183,900 | -0.52(-1.48%) |
May 11, 2021 | 34.35 | 35.31 | 33.07 | 35.18 | 1,873,845 | -0.16(-0.45%) |
May 10, 2021 | 38.24 | 38.43 | 35.32 | 35.34 | 958,469 | -3.01(-7.85%) |
May 07, 2021 | 38.75 | 39.35 | 38.20 | 38.35 | 644,856 | -0.30(-0.78%) |
May 06, 2021 | 38.08 | 38.75 | 36.81 | 38.65 | 797,624 | +0.61(+1.60%) |
May 05, 2021 | 38.66 | 39.66 | 37.80 | 38.04 | 701,054 | -0.34(-0.89%) |
May 04, 2021 | 38.56 | 39.20 | 37.37 | 38.38 | 1,177,520 | -0.67(-1.72%) |
May 03, 2021 | 39.64 | 39.65 | 38.54 | 39.05 | 325,941 | +0.00(+0.00%) |
Apr 30, 2021 | 39.65 | 40.11 | 38.62 | 39.05 | 317,100 | -1.24(-3.08%) |
Apr 29, 2021 | 40.41 | 40.61 | 39.21 | 40.29 | 816,474 | +0.36(+0.90%) |
Apr 28, 2021 | 38.02 | 40.01 | 37.67 | 39.93 | 582,420 | +1.69(+4.42%) |
Apr 27, 2021 | 38.49 | 38.66 | 37.86 | 38.24 | 426,573 | +0.07(+0.18%) |
Apr 26, 2021 | 37.37 | 38.57 | 37.37 | 38.17 | 984,974 | +1.07(+2.88%) |
Apr 23, 2021 | 37.10 | 37.67 | 36.98 | 37.10 | 373,800 | +0.34(+0.92%) |
Apr 22, 2021 | 37.04 | 37.49 | 36.04 | 36.76 | 500,510 | -0.10(-0.27%) |
Apr 21, 2021 | 35.39 | 36.97 | 35.19 | 36.86 | 590,910 | +1.26(+3.54%) |
Apr 20, 2021 | 35.98 | 36.42 | 35.10 | 35.60 | 1,191,345 | -0.16(-0.45%) |
Apr 19, 2021 | 36.97 | 37.54 | 35.50 | 35.76 | 571,551 | -1.34(-3.61%) |
Apr 16, 2021 | 38.00 | 38.18 | 36.73 | 37.10 | 959,100 | -0.65(-1.72%) |
Apr 15, 2021 | 38.81 | 38.81 | 37.04 | 37.75 | 613,270 | -0.35(-0.92%) |
Apr 14, 2021 | 38.34 | 39.13 | 37.81 | 38.10 | 485,807 | +0.00(+0.00%) |
Apr 13, 2021 | 37.83 | 38.38 | 37.04 | 38.10 | 520,174 | +0.30(+0.79%) |
Apr 12, 2021 | 38.61 | 38.74 | 37.03 | 37.80 | 656,402 | -0.76(-1.97%) |
Apr 09, 2021 | 37.33 | 38.75 | 36.44 | 38.56 | 981,100 | +0.36(+0.94%) |
Apr 08, 2021 | 38.85 | 39.09 | 38.06 | 38.20 | 877,388 | -0.40(-1.04%) |
Apr 07, 2021 | 39.65 | 40.09 | 38.39 | 38.60 | 649,912 | -1.19(-2.99%) |
Apr 06, 2021 | 40.00 | 41.35 | 39.71 | 39.79 | 952,088 | -0.15(-0.38%) |
Apr 05, 2021 | 40.59 | 42.12 | 39.10 | 39.94 | 2,096,757 | -1.34(-3.25%) |
Apr 01, 2021 | 36.90 | 41.50 | 35.86 | 41.28 | 7,598,200 | +5.86(+16.54%) |
Mar 31, 2021 | 35.14 | 35.72 | 33.96 | 35.42 | 1,665,083 | +0.13(+0.37%) |
Mar 30, 2021 | 34.57 | 36.08 | 33.80 | 35.29 | 1,949,859 | -0.77(-2.14%) |
Mar 29, 2021 | 36.68 | 37.42 | 35.34 | 36.06 | 509,968 | -0.89(-2.41%) |
Mar 26, 2021 | 36.00 | 37.65 | 36.00 | 36.95 | 730,000 | +0.91(+2.52%) |
Mar 25, 2021 | 34.98 | 36.19 | 34.27 | 36.04 | 1,070,583 | +0.58(+1.64%) |
Mar 24, 2021 | 38.65 | 38.65 | 35.32 | 35.46 | 742,272 | -3.01(-7.82%) |
Mar 23, 2021 | 39.43 | 40.56 | 38.27 | 38.47 | 669,911 | -0.96(-2.43%) |
Mar 22, 2021 | 38.70 | 40.67 | 38.69 | 39.43 | 1,053,947 | +0.91(+2.36%) |
Mar 19, 2021 | 37.86 | 39.19 | 36.76 | 38.52 | 942,700 | +0.73(+1.93%) |
Mar 18, 2021 | 39.11 | 39.82 | 37.34 | 37.79 | 1,028,746 | -2.36(-5.88%) |
Mar 17, 2021 | 40.56 | 41.07 | 38.73 | 40.15 | 699,632 | -0.97(-2.36%) |
Mar 16, 2021 | 40.25 | 41.67 | 39.89 | 41.12 | 772,831 | +1.05(+2.62%) |
Mar 15, 2021 | 40.32 | 41.12 | 39.50 | 40.07 | 547,430 | +0.03(+0.07%) |
Mar 12, 2021 | 38.73 | 40.28 | 38.67 | 40.04 | 783,400 | +0.52(+1.32%) |
Mar 11, 2021 | 37.37 | 39.73 | 37.05 | 39.52 | 1,082,088 | +2.69(+7.30%) |
Mar 10, 2021 | 36.82 | 40.34 | 36.56 | 36.83 | 1,574,773 | +2.15(+6.20%) |
Mar 09, 2021 | 33.56 | 36.00 | 33.56 | 34.68 | 1,516,846 | +1.78(+5.41%) |
Mar 08, 2021 | 36.62 | 37.08 | 32.71 | 32.90 | 1,330,079 | -3.44(-9.47%) |
Mar 05, 2021 | 37.58 | 37.97 | 32.70 | 36.34 | 1,954,300 | -0.82(-2.21%) |
Mar 04, 2021 | 38.86 | 40.25 | 35.75 | 37.16 | 1,656,962 | -1.49(-3.86%) |
Mar 03, 2021 | 40.01 | 41.69 | 38.27 | 38.65 | 947,830 | -1.35(-3.38%) |
Mar 02, 2021 | 40.88 | 41.17 | 39.79 | 40.00 | 412,656 | -0.97(-2.37%) |