Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.42 | 33.52 | 31.42 | 33.37 | 482,446 | +1.74(+5.49%) |
Mar 30, 2022 | 31.98 | 32.54 | 31.46 | 31.63 | 124,286 | -0.25(-0.77%) |
Mar 29, 2022 | 33.02 | 33.22 | 31.54 | 31.87 | 153,036 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.40 | 32.50 | 32.71 | 219,119 | -0.79(-2.37%) |
Mar 25, 2022 | 31.90 | 33.58 | 31.90 | 33.50 | 192,398 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.96 | 279,398 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,941 | -0.46(-1.46%) |
Mar 22, 2022 | 31.46 | 31.98 | 31.46 | 31.69 | 196,462 | +0.25(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.43 | 108,745 | -1.32(-4.04%) |
Mar 18, 2022 | 31.85 | 32.96 | 31.23 | 32.76 | 456,785 | +1.43(+4.57%) |
Mar 17, 2022 | 30.47 | 31.84 | 30.16 | 31.32 | 549,135 | +1.69(+5.69%) |
Mar 16, 2022 | 29.46 | 29.88 | 29.08 | 29.64 | 222,753 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,972 | -0.70(-2.33%) |
Mar 14, 2022 | 28.89 | 30.00 | 28.43 | 29.82 | 329,546 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.90 | 247,292 | -0.39(-1.34%) |
Mar 10, 2022 | 29.41 | 29.68 | 29.16 | 29.29 | 234,047 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,851 | -0.03(-0.10%) |
Mar 08, 2022 | 30.81 | 30.81 | 29.69 | 29.77 | 483,475 | -0.65(-2.12%) |
Mar 07, 2022 | 31.35 | 31.38 | 30.25 | 30.42 | 437,298 | -1.49(-4.66%) |
Mar 04, 2022 | 31.69 | 32.82 | 31.21 | 31.91 | 127,395 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.38 | 31.13 | 32.30 | 235,568 | +0.40(+1.26%) |
Mar 02, 2022 | 31.80 | 32.14 | 31.12 | 31.90 | 166,899 | +0.26(+0.84%) |
Mar 01, 2022 | 32.62 | 33.22 | 31.28 | 31.63 | 176,604 | -1.18(-3.61%) |
Feb 28, 2022 | 32.78 | 33.28 | 31.67 | 32.82 | 381,986 | -0.21(-0.62%) |
Feb 25, 2022 | 32.93 | 33.90 | 32.69 | 33.03 | 170,717 | -0.16(-0.47%) |
Feb 24, 2022 | 32.34 | 34.62 | 32.34 | 33.18 | 204,415 | +0.08(+0.24%) |
Feb 23, 2022 | 31.64 | 33.67 | 31.14 | 33.10 | 312,007 | +1.78(+5.69%) |
Feb 22, 2022 | 35.01 | 35.01 | 31.10 | 31.32 | 338,304 | -2.13(-6.38%) |
Feb 18, 2022 | 33.46 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.21 | 34.24 | 33.56 | 33.88 | 66,489 | -0.60(-1.73%) |
Feb 16, 2022 | 34.34 | 34.71 | 33.73 | 34.47 | 73,489 | +0.16(+0.46%) |
Feb 15, 2022 | 34.13 | 34.56 | 33.91 | 34.32 | 58,489 | +0.46(+1.36%) |
Feb 14, 2022 | 35.09 | 35.53 | 33.79 | 33.86 | 99,916 | -1.33(-3.78%) |
Feb 11, 2022 | 34.29 | 35.60 | 34.28 | 35.19 | 307,439 | +0.97(+2.83%) |
Feb 10, 2022 | 34.66 | 36.22 | 34.03 | 34.22 | 161,639 | -0.42(-1.22%) |
Feb 09, 2022 | 33.50 | 34.70 | 33.39 | 34.64 | 143,462 | +1.23(+3.69%) |
Feb 08, 2022 | 33.57 | 33.85 | 33.21 | 33.41 | 196,116 | +0.10(+0.29%) |
Feb 07, 2022 | 33.01 | 33.56 | 32.56 | 33.31 | 208,678 | +0.33(+1.01%) |
Feb 04, 2022 | 33.02 | 33.24 | 32.39 | 32.98 | 169,667 | -0.23(-0.71%) |
Feb 03, 2022 | 33.42 | 33.85 | 32.78 | 33.21 | 159,632 | -0.61(-1.79%) |
Feb 02, 2022 | 34.37 | 34.37 | 33.51 | 33.82 | 108,456 | -0.65(-1.87%) |
Feb 01, 2022 | 34.50 | 34.60 | 33.94 | 34.46 | 92,014 | -0.03(-0.09%) |
Jan 31, 2022 | 33.36 | 34.52 | 34.49 | 175,906 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.13 | 33.73 | 32.09 | 33.67 | 132,517 | +1.36(+4.21%) |
Jan 27, 2022 | 33.14 | 33.89 | 31.87 | 32.31 | 216,246 | -0.86(-2.60%) |
Jan 26, 2022 | 34.17 | 34.50 | 32.95 | 33.17 | 222,812 | -1.35(-3.91%) |
Jan 25, 2022 | 34.08 | 34.87 | 33.04 | 34.52 | 97,061 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.49 | 192,872 | +0.71(+2.12%) |
Jan 21, 2022 | 34.57 | 34.77 | 33.54 | 33.78 | 138,487 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.42 | 34.61 | 176,778 | -0.18(-0.51%) |
Jan 19, 2022 | 35.09 | 35.09 | 34.11 | 34.79 | 115,594 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.00 | 170,929 | -1.00(-2.77%) |
Jan 14, 2022 | 36.00 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.82 | 36.18 | 36.33 | 176,084 | -1.02(-2.73%) |
Jan 12, 2022 | 36.97 | 37.55 | 36.84 | 37.35 | 174,652 | +0.51(+1.38%) |
Jan 11, 2022 | 36.03 | 37.31 | 35.68 | 36.84 | 229,723 | +0.81(+2.26%) |
Jan 10, 2022 | 36.38 | 36.76 | 35.87 | 36.03 | 137,122 | -0.40(-1.10%) |
Jan 07, 2022 | 35.05 | 36.80 | 35.05 | 36.43 | 194,912 | +1.16(+3.27%) |
Jan 06, 2022 | 35.40 | 35.87 | 34.99 | 35.28 | 115,639 | -0.18(-0.50%) |
Jan 05, 2022 | 36.02 | 36.32 | 35.36 | 35.45 | 161,922 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.84 | 35.95 | 36.23 | 190,700 | +0.05(+0.14%) |
Jan 03, 2022 | 37.08 | 37.62 | 35.93 | 36.18 | 171,391 | -0.81(-2.20%) |
Dec 31, 2021 | 36.26 | 37.12 | 35.74 | 36.99 | 239,035 | +0.57(+1.56%) |
Dec 30, 2021 | 35.97 | 36.99 | 35.81 | 36.42 | 190,136 | +0.48(+1.33%) |
Dec 29, 2021 | 35.82 | 36.58 | 35.45 | 35.94 | 131,487 | +0.06(+0.16%) |
Dec 28, 2021 | 35.98 | 36.50 | 35.64 | 35.88 | 177,876 | -0.07(-0.19%) |
Dec 27, 2021 | 35.77 | 36.21 | 35.32 | 35.95 | 227,909 | +0.09(+0.25%) |
Dec 23, 2021 | 35.79 | 35.98 | 35.23 | 35.86 | 131,641 | +0.14(+0.38%) |
Dec 22, 2021 | 35.57 | 36.33 | 35.01 | 35.73 | 143,411 | -0.05(-0.14%) |
Dec 21, 2021 | 34.95 | 36.14 | 34.94 | 35.78 | 200,833 | +1.01(+2.90%) |
Dec 20, 2021 | 35.83 | 35.84 | 34.58 | 34.77 | 272,818 | -1.60(-4.39%) |
Dec 17, 2021 | 35.69 | 36.57 | 35.57 | 36.36 | 311,098 | +0.80(+2.26%) |
Dec 16, 2021 | 34.56 | 36.25 | 34.33 | 35.56 | 384,132 | +0.93(+2.67%) |
Dec 15, 2021 | 34.46 | 35.08 | 34.33 | 34.64 | 344,936 | -0.02(-0.06%) |
Dec 14, 2021 | 35.06 | 35.51 | 34.47 | 34.66 | 211,562 | -0.54(-1.53%) |
Dec 13, 2021 | 35.29 | 35.62 | 34.84 | 35.19 | 370,914 | -0.27(-0.77%) |
Dec 10, 2021 | 36.16 | 36.16 | 35.20 | 35.47 | 177,144 | -0.20(-0.55%) |
Dec 09, 2021 | 36.38 | 36.69 | 35.38 | 35.66 | 105,837 | -0.93(-2.54%) |
Dec 08, 2021 | 36.64 | 36.68 | 35.78 | 36.59 | 115,943 | -0.08(-0.21%) |
Dec 07, 2021 | 37.13 | 37.67 | 36.24 | 36.67 | 186,005 | -0.36(-0.98%) |
Dec 06, 2021 | 37.11 | 37.41 | 36.56 | 37.03 | 144,139 | -0.11(-0.29%) |
Dec 03, 2021 | 36.32 | 37.24 | 35.93 | 37.14 | 191,363 | +0.88(+2.43%) |
Dec 02, 2021 | 36.52 | 36.80 | 35.78 | 36.26 | 257,197 | +0.08(+0.22%) |
Dec 01, 2021 | 37.43 | 38.02 | 35.62 | 36.18 | 423,415 | -0.97(-2.61%) |
Nov 30, 2021 | 36.12 | 37.24 | 35.69 | 37.15 | 276,558 | +0.69(+1.90%) |
Nov 29, 2021 | 36.78 | 36.78 | 35.89 | 36.45 | 174,616 | -0.26(-0.72%) |
Nov 26, 2021 | 35.90 | 37.52 | 35.41 | 36.72 | 121,670 | +0.25(+0.70%) |
Nov 24, 2021 | 36.64 | 37.70 | 36.39 | 36.46 | 120,856 | -0.33(-0.90%) |
Nov 23, 2021 | 36.42 | 37.11 | 36.18 | 36.80 | 205,405 | +0.23(+0.64%) |
Nov 22, 2021 | 36.39 | 37.04 | 36.33 | 36.56 | 166,776 | +0.00(+0.00%) |
Nov 19, 2021 | 36.90 | 37.56 | 36.38 | 36.56 | 120,386 | -0.72(-1.94%) |
Nov 18, 2021 | 37.72 | 37.37 | 36.98 | 37.29 | 344,180 | -0.29(-0.78%) |
Nov 17, 2021 | 37.88 | 38.59 | 37.01 | 37.58 | 264,068 | -0.35(-0.93%) |
Nov 16, 2021 | 39.06 | 39.06 | 37.72 | 37.93 | 190,701 | -1.08(-2.76%) |
Nov 15, 2021 | 40.79 | 40.92 | 38.98 | 39.01 | 184,878 | -1.73(-4.25%) |
Nov 12, 2021 | 40.37 | 41.66 | 40.37 | 40.74 | 380,937 | +0.25(+0.63%) |
Nov 11, 2021 | 39.91 | 40.87 | 39.91 | 40.48 | 165,885 | +0.63(+1.57%) |
Nov 10, 2021 | 39.89 | 39.86 | 134,702 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.13 | 40.82 | 39.92 | 40.19 | 159,667 | +0.05(+0.12%) |
Nov 08, 2021 | 39.81 | 40.45 | 39.72 | 40.14 | 163,228 | +0.33(+0.84%) |
Nov 05, 2021 | 39.40 | 40.51 | 39.40 | 39.81 | 190,148 | +0.50(+1.27%) |
Nov 04, 2021 | 39.36 | 40.61 | 39.15 | 39.31 | 272,609 | +0.22(+0.55%) |
Nov 03, 2021 | 38.75 | 39.47 | 38.62 | 39.09 | 289,410 | -0.01(-0.02%) |
Nov 02, 2021 | 38.52 | 39.13 | 37.36 | 39.10 | 397,550 | +0.55(+1.42%) |
Nov 01, 2021 | 37.32 | 38.68 | 37.14 | 38.56 | 298,611 | +1.24(+3.33%) |
Oct 29, 2021 | 36.87 | 37.72 | 36.37 | 37.31 | 430,900 | +0.60(+1.62%) |
Oct 28, 2021 | 37.12 | 37.68 | 36.53 | 36.72 | 531,525 | -0.23(-0.63%) |
Oct 27, 2021 | 37.38 | 38.59 | 36.18 | 36.95 | 652,115 | -0.73(-1.95%) |
Oct 26, 2021 | 45.35 | 37.10 | 37.69 | 1,629,174 | -9.83(-20.70%) | |
Oct 25, 2021 | 46.45 | 47.62 | 46.04 | 47.52 | 148,076 | +1.09(+2.34%) |
Oct 22, 2021 | 46.04 | 46.71 | 45.81 | 46.44 | 119,295 | +0.47(+1.02%) |
Oct 21, 2021 | 45.60 | 46.24 | 45.24 | 45.97 | 140,653 | +0.34(+0.75%) |
Oct 20, 2021 | 45.81 | 46.12 | 45.01 | 45.62 | 96,080 | -0.11(-0.24%) |
Oct 19, 2021 | 45.60 | 46.02 | 45.38 | 45.73 | 71,344 | +0.22(+0.47%) |
Oct 18, 2021 | 46.75 | 46.87 | 45.29 | 45.52 | 75,179 | -1.35(-2.88%) |
Oct 15, 2021 | 47.80 | 47.80 | 46.83 | 46.87 | 128,342 | -0.39(-0.83%) |
Oct 14, 2021 | 47.69 | 47.95 | 47.02 | 47.26 | 60,396 | +0.01(+0.02%) |
Oct 13, 2021 | 46.92 | 47.97 | 46.82 | 47.25 | 146,137 | +0.31(+0.67%) |
Oct 12, 2021 | 47.00 | 47.45 | 46.78 | 46.93 | 134,420 | +0.01(+0.02%) |
Oct 11, 2021 | 48.09 | 48.15 | 46.88 | 46.92 | 117,945 | -0.01(-0.02%) |
Oct 08, 2021 | 47.25 | 47.66 | 46.65 | 46.93 | 96,850 | -0.02(-0.04%) |
Oct 07, 2021 | 47.32 | 48.35 | 46.82 | 46.95 | 79,333 | -0.05(-0.10%) |
Oct 06, 2021 | 46.69 | 47.21 | 45.95 | 47.00 | 118,367 | -0.03(-0.06%) |
Oct 05, 2021 | 47.57 | 47.96 | 46.83 | 47.03 | 82,908 | -0.22(-0.46%) |
Oct 04, 2021 | 47.20 | 47.54 | 46.53 | 47.25 | 91,951 | -0.18(-0.37%) |
Oct 01, 2021 | 47.20 | 47.74 | 46.56 | 47.42 | 143,289 | +0.74(+1.59%) |
Sep 30, 2021 | 46.71 | 47.20 | 46.29 | 46.68 | 264,244 | -0.32(-0.69%) |
Sep 29, 2021 | 46.23 | 47.33 | 45.80 | 47.00 | 148,678 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.01 | 46.22 | 317,620 | +1.28(+2.85%) |
Sep 27, 2021 | 43.99 | 45.22 | 43.70 | 44.94 | 241,888 | +1.15(+2.63%) |
Sep 24, 2021 | 43.96 | 44.28 | 43.40 | 43.79 | 162,985 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.33 | 43.32 | 43.67 | 136,788 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.19 | 43.69 | 121,062 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.48 | 42.89 | 42.99 | 439,368 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.42 | 43.56 | 223,028 | +0.45(+1.04%) |
Sep 17, 2021 | 46.21 | 46.52 | 43.10 | 43.11 | 699,187 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.87 | 47.38 | 69,033 | +0.16(+0.34%) |
Sep 15, 2021 | 46.46 | 47.35 | 46.22 | 47.22 | 89,196 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.69 | 46.46 | 119,755 | +0.22(+0.49%) |
Sep 13, 2021 | 46.87 | 47.35 | 45.12 | 46.24 | 188,157 | -0.33(-0.71%) |
Sep 10, 2021 | 48.14 | 48.14 | 46.53 | 46.57 | 139,118 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.95 | 47.83 | 47.83 | 101,378 | -0.83(-1.71%) |
Sep 08, 2021 | 49.01 | 49.01 | 47.86 | 48.66 | 93,231 | -0.21(-0.42%) |
Sep 07, 2021 | 50.48 | 50.48 | 48.47 | 48.86 | 158,854 | -1.91(-3.77%) |
Sep 03, 2021 | 50.89 | 50.94 | 50.25 | 50.78 | 102,879 | +0.00(+0.00%) |
Sep 02, 2021 | 49.43 | 50.90 | 49.29 | 50.78 | 244,963 | +1.55(+3.15%) |
Sep 01, 2021 | 48.43 | 49.57 | 48.20 | 49.22 | 178,543 | +0.63(+1.31%) |
Aug 31, 2021 | 48.92 | 49.67 | 48.17 | 48.59 | 258,765 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.46 | 48.95 | 102,291 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.94 | 126,518 | +0.61(+1.25%) |
Aug 26, 2021 | 48.53 | 49.65 | 48.12 | 48.34 | 165,513 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.54 | 46.82 | 48.12 | 203,094 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,509 | -0.40(-0.84%) |
Aug 23, 2021 | 47.31 | 47.90 | 47.17 | 47.43 | 102,658 | +0.10(+0.21%) |
Aug 20, 2021 | 47.12 | 47.69 | 46.69 | 47.33 | 69,383 | +0.88(+1.89%) |
Aug 19, 2021 | 45.66 | 46.66 | 45.66 | 46.45 | 82,335 | -0.09(-0.19%) |
Aug 18, 2021 | 47.67 | 48.17 | 46.34 | 46.54 | 169,756 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.13 | 47.85 | 149,547 | -0.44(-0.91%) |
Aug 16, 2021 | 45.16 | 48.40 | 45.16 | 48.29 | 344,908 | +3.53(+7.90%) |
Aug 13, 2021 | 46.39 | 46.41 | 44.42 | 44.75 | 1,261,951 | -1.25(-2.72%) |
Aug 12, 2021 | 47.68 | 47.83 | 45.42 | 46.00 | 262,102 | -1.75(-3.66%) |
Aug 11, 2021 | 46.40 | 48.67 | 46.40 | 47.75 | 199,659 | +1.62(+3.51%) |
Aug 10, 2021 | 45.91 | 47.52 | 44.61 | 46.13 | 606,238 | +0.21(+0.47%) |
Aug 09, 2021 | 48.16 | 48.16 | 45.65 | 45.91 | 404,531 | -2.61(-5.37%) |
Aug 06, 2021 | 49.75 | 50.01 | 47.90 | 48.52 | 219,630 | -1.01(-2.03%) |
Aug 05, 2021 | 50.20 | 50.54 | 49.53 | 49.53 | 175,774 | -0.76(-1.51%) |
Aug 04, 2021 | 50.49 | 50.54 | 49.92 | 50.29 | 143,109 | -0.51(-1.00%) |
Aug 03, 2021 | 52.19 | 52.83 | 50.44 | 50.80 | 183,982 | -1.54(-2.95%) |
Aug 02, 2021 | 51.93 | 53.21 | 51.93 | 52.34 | 243,988 | +0.57(+1.09%) |
Jul 30, 2021 | 51.02 | 53.21 | 51.02 | 51.77 | 280,057 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.67 | 49.80 | 50.59 | 181,396 | +0.38(+0.76%) |
Jul 28, 2021 | 51.44 | 52.20 | 49.76 | 50.21 | 275,406 | -0.30(-0.60%) |
Jul 27, 2021 | 48.48 | 52.01 | 47.39 | 50.51 | 430,360 | +4.81(+10.53%) |
Jul 26, 2021 | 45.06 | 46.00 | 44.58 | 45.70 | 149,522 | +1.22(+2.74%) |
Jul 23, 2021 | 43.43 | 44.62 | 42.55 | 44.48 | 87,328 | +1.25(+2.89%) |
Jul 22, 2021 | 43.96 | 43.96 | 42.90 | 43.23 | 114,721 | -0.39(-0.90%) |
Jul 21, 2021 | 43.58 | 44.39 | 42.96 | 43.62 | 92,143 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.44 | 42.72 | 43.13 | 148,185 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.51 | 173,082 | -1.15(-2.58%) |
Jul 16, 2021 | 45.49 | 45.56 | 43.94 | 44.66 | 100,583 | -0.49(-1.08%) |
Jul 15, 2021 | 45.60 | 45.85 | 44.87 | 45.15 | 107,505 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.90 | 44.92 | 45.74 | 96,408 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,104 | -0.91(-1.98%) |
Jul 12, 2021 | 45.21 | 46.59 | 44.76 | 45.88 | 111,651 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.08 | 45.03 | 45.24 | 96,703 | -0.06(-0.13%) |
Jul 08, 2021 | 44.40 | 45.79 | 43.74 | 45.30 | 346,572 | +0.38(+0.85%) |
Jul 07, 2021 | 45.11 | 46.01 | 44.43 | 44.92 | 326,470 | -0.28(-0.63%) |
Jul 06, 2021 | 45.18 | 45.59 | 44.31 | 45.20 | 150,183 | +0.12(+0.26%) |
Jul 02, 2021 | 45.91 | 45.97 | 45.04 | 45.08 | 110,253 | -0.75(-1.64%) |
Jul 01, 2021 | 44.70 | 45.99 | 44.24 | 45.84 | 152,081 | +1.14(+2.56%) |
Jun 30, 2021 | 42.82 | 44.91 | 42.82 | 44.69 | 183,923 | +1.51(+3.51%) |
Jun 29, 2021 | 42.96 | 43.36 | 42.76 | 43.18 | 103,312 | +0.26(+0.61%) |
Jun 28, 2021 | 42.13 | 42.96 | 41.64 | 42.92 | 102,143 | +0.89(+2.11%) |
Jun 25, 2021 | 43.37 | 44.14 | 41.90 | 42.03 | 362,874 | -1.21(-2.80%) |
Jun 24, 2021 | 41.86 | 43.34 | 41.84 | 43.24 | 161,660 | +1.55(+3.72%) |
Jun 23, 2021 | 42.13 | 42.56 | 41.59 | 41.69 | 129,822 | -0.39(-0.93%) |
Jun 22, 2021 | 42.02 | 42.30 | 41.66 | 42.08 | 111,337 | +0.05(+0.12%) |
Jun 21, 2021 | 41.47 | 42.45 | 41.10 | 42.03 | 185,249 | +0.88(+2.14%) |
Jun 18, 2021 | 41.32 | 41.48 | 40.52 | 41.15 | 186,007 | -0.62(-1.50%) |
Jun 17, 2021 | 43.08 | 43.15 | 41.61 | 41.77 | 168,650 | -1.48(-3.42%) |
Jun 16, 2021 | 43.58 | 43.83 | 42.81 | 43.25 | 117,061 | -0.43(-0.98%) |
Jun 15, 2021 | 44.20 | 44.61 | 43.65 | 43.68 | 194,396 | -0.54(-1.21%) |
Jun 14, 2021 | 44.25 | 44.55 | 43.88 | 44.22 | 98,909 | +0.27(+0.62%) |
Jun 11, 2021 | 44.25 | 44.40 | 43.63 | 43.95 | 68,941 | +0.02(+0.04%) |
Jun 10, 2021 | 44.02 | 44.84 | 43.84 | 43.93 | 135,960 | +0.17(+0.38%) |
Jun 09, 2021 | 44.89 | 45.09 | 43.71 | 43.76 | 75,410 | -0.83(-1.86%) |
Jun 08, 2021 | 45.03 | 45.28 | 43.49 | 44.59 | 208,611 | -0.38(-0.85%) |
Jun 07, 2021 | 42.78 | 45.29 | 42.78 | 44.97 | 256,696 | +2.27(+5.32%) |
Jun 04, 2021 | 41.94 | 42.80 | 41.73 | 42.70 | 227,046 | +0.95(+2.27%) |
Jun 03, 2021 | 42.13 | 42.30 | 41.70 | 41.75 | 125,471 | -0.54(-1.27%) |
Jun 02, 2021 | 42.09 | 42.94 | 41.48 | 42.29 | 75,410 | +0.20(+0.46%) |
Jun 01, 2021 | 42.14 | 43.27 | 42.02 | 42.09 | 164,836 | +0.38(+0.91%) |
May 28, 2021 | 42.45 | 42.46 | 41.18 | 41.71 | 1,073,634 | -0.77(-1.81%) |
May 27, 2021 | 42.74 | 43.33 | 42.26 | 42.48 | 152,358 | -0.07(-0.16%) |
May 26, 2021 | 42.80 | 43.30 | 42.45 | 42.55 | 85,528 | -0.03(-0.07%) |
May 25, 2021 | 42.77 | 43.31 | 42.32 | 42.58 | 180,852 | -0.13(-0.30%) |
May 24, 2021 | 42.89 | 43.04 | 41.79 | 42.71 | 147,006 | -0.08(-0.18%) |
May 21, 2021 | 43.46 | 43.99 | 42.72 | 42.78 | 147,486 | -0.25(-0.59%) |
May 20, 2021 | 43.24 | 43.48 | 42.84 | 43.04 | 217,630 | -0.20(-0.47%) |
May 19, 2021 | 42.47 | 43.40 | 41.82 | 43.24 | 214,789 | +0.20(+0.48%) |
May 18, 2021 | 44.27 | 44.27 | 42.99 | 43.04 | 556,309 | -0.90(-2.04%) |
May 17, 2021 | 44.37 | 45.05 | 43.90 | 43.94 | 99,925 | -0.72(-1.62%) |
May 14, 2021 | 44.16 | 45.06 | 43.90 | 44.66 | 59,075 | +0.84(+1.91%) |
May 13, 2021 | 44.14 | 44.81 | 43.16 | 43.82 | 130,475 | -0.23(-0.53%) |
May 12, 2021 | 44.71 | 44.93 | 43.87 | 44.05 | 103,226 | -1.02(-2.27%) |
May 11, 2021 | 44.70 | 45.28 | 44.03 | 45.08 | 215,035 | -0.22(-0.50%) |
May 10, 2021 | 45.43 | 45.71 | 44.65 | 45.30 | 235,132 | -0.63(-1.38%) |
May 07, 2021 | 45.75 | 46.70 | 45.71 | 45.93 | 128,789 | +0.20(+0.43%) |
May 06, 2021 | 46.93 | 46.93 | 44.86 | 45.74 | 145,652 | -1.24(-2.64%) |
May 05, 2021 | 46.87 | 47.49 | 46.49 | 46.98 | 253,086 | +0.30(+0.65%) |
May 04, 2021 | 46.43 | 46.71 | 45.36 | 46.68 | 156,031 | +0.10(+0.21%) |
May 03, 2021 | 47.78 | 48.11 | 46.51 | 46.58 | 212,549 | -1.03(-2.17%) |
Apr 30, 2021 | 47.61 | 47.84 | 46.41 | 47.61 | 304,020 | +0.03(+0.06%) |
Apr 29, 2021 | 47.48 | 48.63 | 46.33 | 47.58 | 382,912 | -0.29(-0.61%) |
Apr 28, 2021 | 50.71 | 50.74 | 47.52 | 47.88 | 294,693 | -1.85(-3.73%) |
Apr 27, 2021 | 50.83 | 52.15 | 49.68 | 49.73 | 462,222 | +2.35(+4.96%) |
Apr 26, 2021 | 47.00 | 47.84 | 45.74 | 47.38 | 183,149 | +0.52(+1.10%) |
Apr 23, 2021 | 45.55 | 46.92 | 45.36 | 46.86 | 131,349 | +1.27(+2.78%) |
Apr 22, 2021 | 46.04 | 47.11 | 45.21 | 45.59 | 159,027 | -0.33(-0.72%) |
Apr 21, 2021 | 44.75 | 45.98 | 44.40 | 45.93 | 220,093 | +1.06(+2.37%) |
Apr 20, 2021 | 45.77 | 46.05 | 43.45 | 44.86 | 267,592 | -0.98(-2.15%) |
Apr 19, 2021 | 48.19 | 48.59 | 45.41 | 45.85 | 287,384 | -2.73(-5.62%) |
Apr 16, 2021 | 48.74 | 48.90 | 47.84 | 48.58 | 99,050 | +0.24(+0.50%) |
Apr 15, 2021 | 48.86 | 48.86 | 47.55 | 48.33 | 86,523 | -0.10(-0.20%) |
Apr 14, 2021 | 48.69 | 49.07 | 47.81 | 48.43 | 110,311 | -0.32(-0.66%) |
Apr 13, 2021 | 49.09 | 49.09 | 47.94 | 48.75 | 103,727 | -0.34(-0.70%) |
Apr 12, 2021 | 50.16 | 50.41 | 48.55 | 49.09 | 92,463 | -0.98(-1.95%) |
Apr 09, 2021 | 50.46 | 51.03 | 49.76 | 50.07 | 47,064 | -0.64(-1.27%) |
Apr 08, 2021 | 49.45 | 50.76 | 48.68 | 50.71 | 83,010 | +1.53(+3.11%) |
Apr 07, 2021 | 50.12 | 50.12 | 47.94 | 49.18 | 110,910 | -0.40(-0.81%) |
Apr 06, 2021 | 49.72 | 50.22 | 49.04 | 49.58 | 64,605 | -0.14(-0.27%) |
Apr 05, 2021 | 51.57 | 51.57 | 49.19 | 49.72 | 149,628 | -1.37(-2.67%) |