Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.28 | 28.28 | 27.13 | 27.19 | 1,132,043 | -1.31(-4.59%) |
Mar 30, 2022 | 29.91 | 29.97 | 28.39 | 28.50 | 609,597 | -1.60(-5.30%) |
Mar 29, 2022 | 29.09 | 30.33 | 29.09 | 30.10 | 1,037,460 | +1.32(+4.61%) |
Mar 28, 2022 | 29.13 | 29.22 | 28.05 | 28.77 | 757,523 | -0.49(-1.66%) |
Mar 25, 2022 | 29.63 | 29.71 | 29.13 | 29.26 | 634,579 | -0.21(-0.70%) |
Mar 24, 2022 | 30.10 | 30.12 | 29.38 | 29.46 | 676,953 | -0.58(-1.94%) |
Mar 23, 2022 | 30.65 | 30.69 | 29.88 | 30.05 | 910,664 | -0.74(-2.41%) |
Mar 22, 2022 | 31.05 | 31.77 | 30.51 | 30.79 | 841,667 | +0.09(+0.29%) |
Mar 21, 2022 | 31.62 | 31.69 | 30.44 | 30.70 | 567,189 | -0.86(-2.71%) |
Mar 18, 2022 | 31.88 | 32.32 | 31.24 | 31.55 | 2,059,211 | -0.42(-1.31%) |
Mar 17, 2022 | 31.08 | 32.08 | 30.60 | 31.97 | 746,008 | +0.78(+2.51%) |
Mar 16, 2022 | 30.15 | 31.44 | 30.15 | 31.19 | 908,099 | +1.48(+4.99%) |
Mar 15, 2022 | 29.44 | 29.99 | 29.15 | 29.71 | 875,902 | +0.27(+0.92%) |
Mar 14, 2022 | 30.43 | 30.85 | 29.37 | 29.44 | 957,740 | -0.35(-1.16%) |
Mar 11, 2022 | 30.25 | 30.86 | 29.25 | 29.78 | 1,023,681 | +0.40(+1.34%) |
Mar 10, 2022 | 28.87 | 29.82 | 28.80 | 29.39 | 918,927 | +0.06(+0.20%) |
Mar 09, 2022 | 29.55 | 30.20 | 29.27 | 29.33 | 915,503 | +0.51(+1.77%) |
Mar 08, 2022 | 28.79 | 29.91 | 28.64 | 28.82 | 1,300,301 | +0.39(+1.36%) |
Mar 07, 2022 | 29.54 | 29.88 | 28.26 | 28.43 | 702,474 | -1.01(-3.44%) |
Mar 04, 2022 | 30.03 | 30.04 | 28.86 | 29.45 | 1,124,889 | -0.77(-2.56%) |
Mar 03, 2022 | 29.96 | 30.36 | 29.22 | 30.22 | 569,915 | +0.23(+0.77%) |
Mar 02, 2022 | 29.07 | 30.50 | 28.99 | 29.99 | 914,932 | +1.33(+4.62%) |
Mar 01, 2022 | 29.60 | 29.78 | 28.09 | 28.67 | 670,272 | -0.96(-3.25%) |
Feb 28, 2022 | 29.76 | 30.07 | 29.32 | 29.63 | 976,810 | -0.57(-1.88%) |
Feb 25, 2022 | 29.89 | 30.28 | 29.61 | 30.20 | 577,507 | +0.19(+0.63%) |
Feb 24, 2022 | 28.30 | 30.24 | 27.85 | 30.01 | 792,888 | +1.05(+3.61%) |
Feb 23, 2022 | 30.06 | 30.06 | 28.80 | 28.96 | 784,930 | -0.86(-2.90%) |
Feb 22, 2022 | 30.53 | 31.36 | 29.72 | 29.83 | 576,534 | -0.76(-2.48%) |
Feb 18, 2022 | 30.58 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 31.46 | 31.72 | 30.45 | 30.56 | 324,941 | -1.27(-3.98%) |
Feb 16, 2022 | 31.50 | 32.28 | 31.29 | 31.83 | 666,718 | +0.21(+0.68%) |
Feb 15, 2022 | 30.90 | 31.76 | 30.80 | 31.61 | 389,444 | +1.26(+4.15%) |
Feb 14, 2022 | 31.11 | 31.32 | 30.16 | 30.35 | 482,944 | -0.74(-2.38%) |
Feb 11, 2022 | 31.97 | 31.97 | 30.86 | 31.09 | 607,834 | -1.09(-3.38%) |
Feb 10, 2022 | 31.60 | 32.98 | 31.35 | 32.18 | 658,195 | -0.19(-0.58%) |
Feb 09, 2022 | 31.92 | 32.39 | 31.64 | 32.37 | 389,654 | +0.58(+1.84%) |
Feb 08, 2022 | 30.78 | 31.85 | 30.63 | 31.78 | 408,942 | +1.14(+3.71%) |
Feb 07, 2022 | 30.09 | 30.90 | 29.68 | 30.65 | 463,322 | +0.41(+1.36%) |
Feb 04, 2022 | 30.04 | 30.55 | 29.03 | 30.24 | 513,682 | +0.15(+0.49%) |
Feb 03, 2022 | 30.84 | 31.62 | 29.89 | 30.09 | 803,737 | -0.66(-2.14%) |
Feb 02, 2022 | 31.44 | 31.45 | 30.25 | 30.75 | 902,688 | -0.34(-1.09%) |
Feb 01, 2022 | 30.82 | 31.51 | 30.30 | 31.08 | 922,035 | +0.11(+0.35%) |
Jan 31, 2022 | 29.97 | 31.03 | 30.98 | 673,584 | +0.92(+3.07%) | |
Jan 28, 2022 | 30.25 | 30.32 | 29.04 | 30.06 | 1,132,034 | -0.27(-0.90%) |
Jan 27, 2022 | 31.08 | 31.95 | 29.79 | 30.33 | 509,160 | -0.25(-0.81%) |
Jan 26, 2022 | 32.10 | 32.48 | 30.28 | 30.57 | 1,105,275 | -0.79(-2.52%) |
Jan 25, 2022 | 30.47 | 32.26 | 30.29 | 31.36 | 1,918,082 | -0.03(-0.10%) |
Jan 24, 2022 | 26.76 | 31.49 | 26.75 | 31.40 | 2,426,775 | +3.95(+14.39%) |
Jan 21, 2022 | 27.32 | 28.23 | 26.55 | 27.45 | 1,785,649 | -0.18(-0.66%) |
Jan 20, 2022 | 29.99 | 30.31 | 27.50 | 27.63 | 977,443 | -2.10(-7.06%) |
Jan 19, 2022 | 30.03 | 30.82 | 29.62 | 29.73 | 1,159,431 | -0.21(-0.69%) |
Jan 18, 2022 | 29.33 | 30.34 | 28.90 | 29.93 | 1,235,674 | +0.07(+0.22%) |
Jan 14, 2022 | 29.87 | 0 | -1.10(-3.56%) | |||
Jan 13, 2022 | 31.64 | 32.01 | 30.92 | 30.97 | 568,581 | -0.35(-1.13%) |
Jan 12, 2022 | 31.97 | 32.37 | 30.90 | 31.32 | 500,277 | -0.65(-2.03%) |
Jan 11, 2022 | 31.56 | 32.06 | 31.08 | 31.97 | 656,590 | +0.59(+1.89%) |
Jan 10, 2022 | 32.43 | 32.43 | 30.64 | 31.38 | 1,090,090 | -1.31(-4.00%) |
Jan 07, 2022 | 33.61 | 34.12 | 32.53 | 32.69 | 633,915 | -1.09(-3.24%) |
Jan 06, 2022 | 33.24 | 33.83 | 32.33 | 33.78 | 694,387 | +0.54(+1.63%) |
Jan 05, 2022 | 34.20 | 34.47 | 33.19 | 33.24 | 491,290 | -1.03(-3.00%) |
Jan 04, 2022 | 34.40 | 34.55 | 33.64 | 34.27 | 709,483 | +0.10(+0.29%) |
Jan 03, 2022 | 34.75 | 35.39 | 33.93 | 34.17 | 665,692 | -0.65(-1.87%) |
Dec 31, 2021 | 35.14 | 35.27 | 34.35 | 34.82 | 609,775 | -0.31(-0.89%) |
Dec 30, 2021 | 35.01 | 35.78 | 34.90 | 35.13 | 669,320 | +0.11(+0.31%) |
Dec 29, 2021 | 34.22 | 35.07 | 34.11 | 35.03 | 719,095 | +1.00(+2.93%) |
Dec 28, 2021 | 34.44 | 34.88 | 33.95 | 34.03 | 562,801 | -0.51(-1.48%) |
Dec 27, 2021 | 33.78 | 34.80 | 33.74 | 34.54 | 630,307 | +0.91(+2.69%) |
Dec 23, 2021 | 33.93 | 34.06 | 33.05 | 33.64 | 543,936 | -0.17(-0.51%) |
Dec 22, 2021 | 33.43 | 34.11 | 33.20 | 33.81 | 489,664 | +0.49(+1.46%) |
Dec 21, 2021 | 32.10 | 33.41 | 32.10 | 33.32 | 1,021,956 | +1.51(+4.73%) |
Dec 20, 2021 | 33.95 | 34.10 | 31.41 | 31.82 | 1,489,392 | -2.63(-7.64%) |
Dec 17, 2021 | 33.40 | 34.48 | 32.93 | 34.45 | 2,368,114 | +0.67(+1.97%) |
Dec 16, 2021 | 35.79 | 36.00 | 33.58 | 33.78 | 1,465,253 | -1.28(-3.65%) |
Dec 15, 2021 | 34.59 | 35.29 | 33.47 | 35.06 | 1,230,400 | +0.55(+1.60%) |
Dec 14, 2021 | 34.04 | 34.87 | 33.83 | 34.51 | 1,560,441 | +0.35(+1.03%) |
Dec 13, 2021 | 36.30 | 36.52 | 34.11 | 34.16 | 1,122,475 | -2.12(-5.84%) |
Dec 10, 2021 | 36.73 | 37.02 | 35.32 | 36.28 | 902,633 | -0.13(-0.36%) |
Dec 09, 2021 | 35.79 | 36.94 | 35.69 | 36.41 | 1,053,578 | +0.48(+1.34%) |
Dec 08, 2021 | 36.44 | 36.90 | 35.91 | 35.92 | 748,609 | -0.19(-0.54%) |
Dec 07, 2021 | 35.13 | 36.53 | 34.94 | 36.12 | 1,044,654 | +1.60(+4.64%) |
Dec 06, 2021 | 35.65 | 35.67 | 33.91 | 34.52 | 1,439,567 | +0.85(+2.54%) |
Dec 03, 2021 | 33.50 | 33.99 | 33.12 | 33.66 | 743,786 | +0.26(+0.77%) |
Dec 02, 2021 | 32.98 | 34.01 | 32.93 | 33.40 | 986,209 | +0.96(+2.97%) |
Dec 01, 2021 | 34.51 | 35.04 | 32.40 | 32.44 | 614,515 | -1.34(-3.95%) |
Nov 30, 2021 | 34.63 | 34.93 | 33.12 | 33.78 | 1,010,890 | -1.18(-3.39%) |
Nov 29, 2021 | 35.67 | 35.94 | 34.16 | 34.96 | 561,465 | +0.11(+0.31%) |
Nov 26, 2021 | 35.00 | 35.81 | 34.23 | 34.85 | 568,558 | -1.45(-4.00%) |
Nov 24, 2021 | 36.48 | 36.84 | 35.79 | 36.30 | 421,668 | -0.80(-2.15%) |
Nov 23, 2021 | 36.35 | 37.73 | 36.34 | 37.10 | 636,783 | -0.39(-1.05%) |
Nov 22, 2021 | 36.33 | 37.67 | 35.95 | 37.50 | 760,454 | +1.41(+3.92%) |
Nov 19, 2021 | 40.93 | 41.00 | 35.85 | 36.08 | 1,299,537 | -2.51(-6.51%) |
Nov 18, 2021 | 37.58 | 38.65 | 38.26 | 38.60 | 1,139,952 | +1.56(+4.21%) |
Nov 17, 2021 | 37.34 | 37.80 | 36.52 | 37.04 | 1,125,969 | -0.26(-0.69%) |
Nov 16, 2021 | 36.27 | 37.32 | 36.07 | 37.30 | 462,198 | +1.00(+2.75%) |
Nov 15, 2021 | 35.94 | 36.42 | 35.60 | 36.30 | 758,409 | +0.79(+2.22%) |
Nov 12, 2021 | 35.51 | 35.69 | 34.88 | 35.51 | 406,552 | +0.55(+1.56%) |
Nov 11, 2021 | 34.99 | 35.15 | 34.49 | 34.96 | 318,213 | +0.22(+0.64%) |
Nov 10, 2021 | 35.33 | 34.60 | 34.74 | 357,568 | -0.73(-2.06%) | |
Nov 09, 2021 | 34.90 | 35.69 | 34.52 | 35.47 | 297,256 | +0.56(+1.60%) |
Nov 08, 2021 | 34.90 | 35.26 | 34.30 | 34.91 | 400,835 | +0.13(+0.37%) |
Nov 05, 2021 | 34.78 | 35.89 | 34.44 | 34.78 | 498,738 | +0.62(+1.81%) |
Nov 04, 2021 | 33.55 | 34.26 | 33.13 | 34.16 | 524,191 | +0.73(+2.19%) |
Nov 03, 2021 | 31.69 | 33.83 | 31.69 | 33.43 | 772,005 | +1.59(+5.01%) |
Nov 02, 2021 | 31.22 | 32.02 | 30.61 | 31.84 | 542,017 | +0.72(+2.31%) |
Nov 01, 2021 | 30.27 | 31.63 | 30.55 | 31.12 | 690,638 | +1.23(+4.13%) |
Oct 29, 2021 | 29.75 | 30.06 | 29.22 | 29.89 | 443,500 | +0.05(+0.17%) |
Oct 28, 2021 | 29.54 | 30.11 | 29.52 | 29.84 | 371,972 | +0.53(+1.81%) |
Oct 27, 2021 | 30.39 | 30.29 | 29.30 | 29.30 | 346,502 | -1.02(-3.36%) |
Oct 26, 2021 | 31.03 | 30.22 | 30.32 | 379,925 | -0.54(-1.74%) | |
Oct 25, 2021 | 30.51 | 31.12 | 30.31 | 30.86 | 369,844 | +0.42(+1.37%) |
Oct 22, 2021 | 31.05 | 31.20 | 30.38 | 30.45 | 292,919 | -0.56(-1.81%) |
Oct 21, 2021 | 30.82 | 31.54 | 30.68 | 31.01 | 347,312 | +0.43(+1.41%) |
Oct 20, 2021 | 30.55 | 31.29 | 30.18 | 30.57 | 481,403 | +0.03(+0.09%) |
Oct 19, 2021 | 31.11 | 31.14 | 30.50 | 30.55 | 433,312 | -0.32(-1.02%) |
Oct 18, 2021 | 30.33 | 30.86 | 29.23 | 30.86 | 539,419 | +0.48(+1.58%) |
Oct 15, 2021 | 30.32 | 30.99 | 30.09 | 30.38 | 575,868 | +0.73(+2.47%) |
Oct 14, 2021 | 28.94 | 29.66 | 28.58 | 29.65 | 463,329 | +1.03(+3.61%) |
Oct 13, 2021 | 29.14 | 29.16 | 28.34 | 28.61 | 525,331 | -0.51(-1.76%) |
Oct 12, 2021 | 28.89 | 29.28 | 28.74 | 29.13 | 320,227 | +0.61(+2.15%) |
Oct 11, 2021 | 29.91 | 30.12 | 28.48 | 28.51 | 437,071 | -1.05(-3.56%) |
Oct 08, 2021 | 29.95 | 30.15 | 29.38 | 29.57 | 388,160 | -0.44(-1.47%) |
Oct 07, 2021 | 29.31 | 30.35 | 29.22 | 30.01 | 674,748 | +1.23(+4.28%) |
Oct 06, 2021 | 29.17 | 29.44 | 28.48 | 28.78 | 748,950 | -0.69(-2.34%) |
Oct 05, 2021 | 30.05 | 30.42 | 29.09 | 29.47 | 632,242 | -0.51(-1.71%) |
Oct 04, 2021 | 28.76 | 30.67 | 28.50 | 29.98 | 792,658 | +1.13(+3.93%) |
Oct 01, 2021 | 28.33 | 29.21 | 27.72 | 28.85 | 694,936 | +0.66(+2.32%) |
Sep 30, 2021 | 30.88 | 30.88 | 28.14 | 28.19 | 989,730 | -2.89(-9.30%) |
Sep 29, 2021 | 31.16 | 31.89 | 30.72 | 31.09 | 602,206 | -0.04(-0.11%) |
Sep 28, 2021 | 31.19 | 31.63 | 30.82 | 31.12 | 401,947 | -0.25(-0.79%) |
Sep 27, 2021 | 30.81 | 31.66 | 30.81 | 31.37 | 470,546 | +0.87(+2.85%) |
Sep 24, 2021 | 30.32 | 31.02 | 29.83 | 30.50 | 458,451 | -0.12(-0.40%) |
Sep 23, 2021 | 30.54 | 31.41 | 30.54 | 30.62 | 504,445 | +0.35(+1.15%) |
Sep 22, 2021 | 29.75 | 30.69 | 29.53 | 30.27 | 505,126 | +0.96(+3.28%) |
Sep 21, 2021 | 29.21 | 29.68 | 28.61 | 29.31 | 862,619 | +0.42(+1.45%) |
Sep 20, 2021 | 28.68 | 29.18 | 28.24 | 28.89 | 786,599 | -0.41(-1.41%) |
Sep 17, 2021 | 29.15 | 29.55 | 29.01 | 29.31 | 1,150,637 | +0.23(+0.81%) |
Sep 16, 2021 | 28.37 | 29.36 | 28.32 | 29.07 | 533,353 | +0.78(+2.77%) |
Sep 15, 2021 | 28.07 | 28.59 | 27.85 | 28.29 | 518,212 | +0.31(+1.12%) |
Sep 14, 2021 | 27.99 | 28.05 | 27.51 | 27.97 | 649,707 | +0.14(+0.49%) |
Sep 13, 2021 | 28.15 | 28.18 | 27.14 | 27.84 | 785,809 | +0.08(+0.28%) |
Sep 10, 2021 | 28.72 | 28.90 | 27.73 | 27.76 | 638,481 | -0.83(-2.89%) |
Sep 09, 2021 | 27.99 | 28.91 | 27.77 | 28.59 | 973,839 | +0.75(+2.69%) |
Sep 08, 2021 | 28.04 | 28.24 | 27.53 | 27.84 | 992,292 | -0.13(-0.46%) |
Sep 07, 2021 | 28.38 | 28.39 | 27.75 | 27.97 | 637,328 | -0.43(-1.50%) |
Sep 03, 2021 | 28.15 | 28.89 | 27.82 | 28.39 | 834,650 | +0.00(+0.00%) |
Sep 02, 2021 | 27.46 | 28.54 | 27.46 | 28.39 | 1,178,632 | +0.98(+3.56%) |
Sep 01, 2021 | 27.95 | 28.02 | 27.29 | 27.42 | 783,720 | -0.16(-0.59%) |
Aug 31, 2021 | 28.25 | 28.43 | 27.31 | 27.58 | 715,901 | -0.53(-1.90%) |
Aug 30, 2021 | 29.06 | 29.06 | 27.95 | 28.12 | 1,382,200 | -0.75(-2.61%) |
Aug 27, 2021 | 28.17 | 28.93 | 27.82 | 28.87 | 779,769 | +0.82(+2.92%) |
Aug 26, 2021 | 28.84 | 29.07 | 27.66 | 28.05 | 1,137,273 | -1.45(-4.92%) |
Aug 25, 2021 | 30.53 | 30.62 | 29.27 | 29.50 | 657,825 | -1.20(-3.92%) |
Aug 24, 2021 | 29.45 | 30.96 | 29.38 | 30.71 | 919,724 | +1.47(+5.04%) |
Aug 23, 2021 | 29.88 | 30.68 | 29.18 | 29.23 | 1,063,705 | -0.49(-1.65%) |
Aug 20, 2021 | 31.15 | 31.69 | 28.18 | 29.73 | 2,159,344 | -0.93(-3.02%) |
Aug 19, 2021 | 30.00 | 30.94 | 29.75 | 30.65 | 1,071,161 | +0.01(+0.02%) |
Aug 18, 2021 | 30.07 | 31.34 | 29.95 | 30.64 | 677,103 | +0.42(+1.39%) |
Aug 17, 2021 | 31.20 | 31.46 | 29.46 | 30.22 | 1,024,798 | -1.44(-4.54%) |
Aug 16, 2021 | 31.77 | 31.96 | 31.26 | 31.66 | 664,408 | -0.56(-1.75%) |
Aug 13, 2021 | 32.35 | 32.87 | 32.01 | 32.23 | 618,562 | -0.33(-1.03%) |
Aug 12, 2021 | 32.70 | 33.33 | 31.77 | 32.56 | 1,044,406 | +0.41(+1.26%) |
Aug 11, 2021 | 32.52 | 32.55 | 31.46 | 32.15 | 360,391 | -0.11(-0.33%) |
Aug 10, 2021 | 30.52 | 32.50 | 30.39 | 32.26 | 690,057 | +1.82(+5.96%) |
Aug 09, 2021 | 30.73 | 30.73 | 29.94 | 30.44 | 405,666 | -0.24(-0.79%) |
Aug 06, 2021 | 30.42 | 30.72 | 30.13 | 30.69 | 413,312 | +0.73(+2.42%) |
Aug 05, 2021 | 28.98 | 30.45 | 28.93 | 29.96 | 507,002 | +1.05(+3.62%) |
Aug 04, 2021 | 30.18 | 30.47 | 28.86 | 28.91 | 590,872 | -1.77(-5.78%) |
Aug 03, 2021 | 30.20 | 30.89 | 28.99 | 30.69 | 692,866 | +0.58(+1.94%) |
Aug 02, 2021 | 29.97 | 30.72 | 29.80 | 30.10 | 455,074 | +0.14(+0.45%) |
Jul 30, 2021 | 30.00 | 31.31 | 29.81 | 29.97 | 482,171 | -0.06(-0.21%) |
Jul 29, 2021 | 30.69 | 30.89 | 30.00 | 30.03 | 402,563 | -0.16(-0.54%) |
Jul 28, 2021 | 30.69 | 31.17 | 29.90 | 30.20 | 355,069 | -0.15(-0.49%) |
Jul 27, 2021 | 30.84 | 31.10 | 30.01 | 30.34 | 466,207 | -0.80(-2.56%) |
Jul 26, 2021 | 30.84 | 31.42 | 30.56 | 31.14 | 339,470 | +0.38(+1.23%) |
Jul 23, 2021 | 30.77 | 31.25 | 30.27 | 30.77 | 609,936 | +0.18(+0.58%) |
Jul 22, 2021 | 31.35 | 31.41 | 30.27 | 30.59 | 352,797 | -0.76(-2.43%) |
Jul 21, 2021 | 31.17 | 32.12 | 31.14 | 31.35 | 468,736 | +0.54(+1.76%) |
Jul 20, 2021 | 29.73 | 31.01 | 29.23 | 30.81 | 784,558 | +1.08(+3.64%) |
Jul 19, 2021 | 29.39 | 30.92 | 29.11 | 29.73 | 859,602 | -0.60(-1.97%) |
Jul 16, 2021 | 32.44 | 32.66 | 30.20 | 30.32 | 945,018 | -1.75(-5.46%) |
Jul 15, 2021 | 32.36 | 32.59 | 31.71 | 32.08 | 773,272 | -0.61(-1.85%) |
Jul 14, 2021 | 33.21 | 33.58 | 32.35 | 32.68 | 643,673 | -0.34(-1.04%) |
Jul 13, 2021 | 33.79 | 33.85 | 32.91 | 33.02 | 454,691 | -0.82(-2.42%) |
Jul 12, 2021 | 33.15 | 34.10 | 32.77 | 33.84 | 707,565 | +0.30(+0.89%) |
Jul 09, 2021 | 32.11 | 33.57 | 31.93 | 33.55 | 1,039,896 | +1.82(+5.75%) |
Jul 08, 2021 | 31.29 | 32.10 | 30.82 | 31.72 | 1,039,777 | -0.40(-1.25%) |
Jul 07, 2021 | 33.16 | 33.29 | 31.99 | 32.12 | 808,584 | -1.02(-3.07%) |
Jul 06, 2021 | 35.00 | 35.03 | 33.02 | 33.14 | 1,068,546 | -1.82(-5.20%) |
Jul 02, 2021 | 35.45 | 35.49 | 34.90 | 34.96 | 553,296 | -0.49(-1.40%) |
Jul 01, 2021 | 35.32 | 35.91 | 34.58 | 35.46 | 677,310 | +0.28(+0.78%) |
Jun 30, 2021 | 32.88 | 35.62 | 32.88 | 35.18 | 1,295,923 | +2.19(+6.62%) |
Jun 29, 2021 | 32.44 | 33.28 | 32.06 | 32.99 | 504,134 | +0.56(+1.72%) |
Jun 28, 2021 | 33.95 | 34.19 | 32.05 | 32.44 | 1,679,632 | -0.45(-1.38%) |
Jun 25, 2021 | 32.42 | 33.49 | 32.06 | 32.89 | 2,315,662 | +0.78(+2.42%) |
Jun 24, 2021 | 31.61 | 32.28 | 31.16 | 32.11 | 659,411 | +0.88(+2.83%) |
Jun 23, 2021 | 30.39 | 31.35 | 30.31 | 31.23 | 525,875 | +0.92(+3.03%) |
Jun 22, 2021 | 29.61 | 30.43 | 29.16 | 30.31 | 542,796 | +0.65(+2.19%) |
Jun 21, 2021 | 28.70 | 29.89 | 28.70 | 29.66 | 581,255 | +1.26(+4.43%) |
Jun 18, 2021 | 29.19 | 29.51 | 28.24 | 28.40 | 862,312 | -1.26(-4.24%) |
Jun 17, 2021 | 30.00 | 30.35 | 29.15 | 29.66 | 841,653 | -0.25(-0.85%) |
Jun 16, 2021 | 28.93 | 30.00 | 28.31 | 29.91 | 1,063,195 | +0.98(+3.40%) |
Jun 15, 2021 | 29.16 | 29.28 | 28.71 | 28.93 | 668,157 | -0.30(-1.04%) |
Jun 14, 2021 | 28.86 | 29.33 | 28.71 | 29.23 | 895,238 | +0.28(+0.95%) |
Jun 11, 2021 | 28.05 | 28.97 | 27.78 | 28.96 | 872,573 | +1.17(+4.22%) |
Jun 10, 2021 | 27.83 | 28.09 | 27.19 | 27.78 | 733,949 | +0.03(+0.10%) |
Jun 09, 2021 | 27.87 | 28.10 | 27.54 | 27.75 | 597,825 | -0.10(-0.36%) |
Jun 08, 2021 | 28.00 | 28.02 | 27.44 | 27.85 | 1,324,897 | +0.01(+0.05%) |
Jun 07, 2021 | 28.09 | 28.31 | 27.73 | 27.84 | 1,271,454 | -0.08(-0.28%) |
Jun 04, 2021 | 28.99 | 29.20 | 27.67 | 27.92 | 1,531,981 | -1.11(-3.82%) |
Jun 03, 2021 | 30.11 | 30.19 | 28.98 | 29.03 | 917,540 | -1.05(-3.50%) |
Jun 02, 2021 | 30.29 | 30.36 | 29.64 | 30.08 | 843,729 | -0.42(-1.39%) |
Jun 01, 2021 | 30.28 | 30.65 | 29.93 | 30.51 | 951,657 | +0.72(+2.42%) |
May 28, 2021 | 30.41 | 30.47 | 29.33 | 29.78 | 716,973 | -0.62(-2.02%) |
May 27, 2021 | 30.05 | 30.55 | 29.61 | 30.40 | 946,615 | +0.34(+1.13%) |
May 26, 2021 | 29.39 | 30.80 | 29.03 | 30.06 | 2,301,930 | +1.63(+5.75%) |
May 25, 2021 | 28.98 | 29.42 | 28.26 | 28.43 | 1,311,020 | -0.29(-1.01%) |
May 24, 2021 | 28.50 | 28.86 | 27.76 | 28.72 | 981,786 | +0.21(+0.72%) |
May 21, 2021 | 28.58 | 29.27 | 27.78 | 28.51 | 1,524,387 | +0.32(+1.13%) |
May 20, 2021 | 29.77 | 29.95 | 27.72 | 28.19 | 1,286,984 | -1.56(-5.23%) |
May 19, 2021 | 30.35 | 30.35 | 29.06 | 29.75 | 763,206 | -1.10(-3.58%) |
May 18, 2021 | 32.46 | 32.53 | 30.75 | 30.85 | 925,704 | -1.32(-4.11%) |
May 17, 2021 | 32.00 | 32.66 | 31.67 | 32.17 | 566,932 | +0.17(+0.53%) |
May 14, 2021 | 30.19 | 32.17 | 29.77 | 32.00 | 838,592 | +2.04(+6.82%) |
May 13, 2021 | 29.15 | 30.48 | 29.15 | 29.96 | 678,834 | +0.93(+3.22%) |
May 12, 2021 | 30.27 | 30.66 | 28.77 | 29.03 | 616,097 | -1.46(-4.78%) |
May 11, 2021 | 30.65 | 30.85 | 29.23 | 30.48 | 547,063 | -0.89(-2.84%) |
May 10, 2021 | 32.87 | 33.04 | 31.22 | 31.38 | 499,662 | -1.16(-3.56%) |
May 07, 2021 | 31.82 | 32.63 | 31.62 | 32.53 | 440,090 | +0.49(+1.54%) |
May 06, 2021 | 30.78 | 32.13 | 30.55 | 32.04 | 733,116 | +1.52(+4.98%) |
May 05, 2021 | 30.62 | 30.77 | 29.86 | 30.52 | 357,496 | +0.13(+0.42%) |
May 04, 2021 | 30.82 | 30.91 | 29.84 | 30.39 | 674,125 | -0.49(-1.60%) |
May 03, 2021 | 29.97 | 31.18 | 29.80 | 30.89 | 490,566 | +1.23(+4.15%) |
Apr 30, 2021 | 30.68 | 30.97 | 29.44 | 29.66 | 568,217 | -1.21(-3.92%) |
Apr 29, 2021 | 31.04 | 32.20 | 30.50 | 30.87 | 492,419 | +0.23(+0.76%) |
Apr 28, 2021 | 30.68 | 31.10 | 30.34 | 30.63 | 208,905 | -0.02(-0.07%) |
Apr 27, 2021 | 29.82 | 31.20 | 29.78 | 30.65 | 376,187 | +0.72(+2.41%) |
Apr 26, 2021 | 31.11 | 31.43 | 29.57 | 29.93 | 417,501 | -0.99(-3.20%) |
Apr 23, 2021 | 30.11 | 31.25 | 29.59 | 30.92 | 380,273 | +0.86(+2.87%) |
Apr 22, 2021 | 30.30 | 30.84 | 29.76 | 30.06 | 472,566 | +0.12(+0.40%) |
Apr 21, 2021 | 28.94 | 29.98 | 28.81 | 29.94 | 333,680 | +1.10(+3.80%) |
Apr 20, 2021 | 30.07 | 30.10 | 28.41 | 28.84 | 511,636 | -1.34(-4.45%) |
Apr 19, 2021 | 30.33 | 30.67 | 29.78 | 30.19 | 472,950 | -0.11(-0.37%) |
Apr 16, 2021 | 30.03 | 30.70 | 29.91 | 30.30 | 476,578 | +0.41(+1.37%) |
Apr 15, 2021 | 30.48 | 30.58 | 29.74 | 29.89 | 504,777 | -0.45(-1.47%) |
Apr 14, 2021 | 29.54 | 30.79 | 29.48 | 30.34 | 589,503 | +0.59(+2.00%) |
Apr 13, 2021 | 30.67 | 30.86 | 29.24 | 29.74 | 918,990 | -0.93(-3.04%) |
Apr 12, 2021 | 30.31 | 30.93 | 29.73 | 30.67 | 886,919 | +0.55(+1.82%) |
Apr 09, 2021 | 29.12 | 30.16 | 28.85 | 30.13 | 976,599 | +1.24(+4.30%) |
Apr 08, 2021 | 28.57 | 29.00 | 27.90 | 28.89 | 611,859 | +0.47(+1.65%) |
Apr 07, 2021 | 28.25 | 28.54 | 27.71 | 28.42 | 867,162 | +0.32(+1.12%) |
Apr 06, 2021 | 28.03 | 29.48 | 27.85 | 28.10 | 1,010,285 | +0.26(+0.93%) |
Apr 05, 2021 | 27.84 | 28.06 | 27.17 | 27.84 | 446,815 | +0.22(+0.81%) |