Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.80 | 38.80 | 38.17 | 38.17 | 5,627 | +0.22(+0.59%) |
Mar 30, 2022 | 38.21 | 38.35 | 37.75 | 37.95 | 4,641 | -0.16(-0.42%) |
Mar 29, 2022 | 37.77 | 38.51 | 37.59 | 38.10 | 25,540 | +0.95(+2.56%) |
Mar 28, 2022 | 37.04 | 37.42 | 36.19 | 37.15 | 10,407 | -0.76(-2.01%) |
Mar 25, 2022 | 37.40 | 38.01 | 37.19 | 37.92 | 42,165 | +1.25(+3.42%) |
Mar 24, 2022 | 35.79 | 36.75 | 35.79 | 36.66 | 9,224 | +1.22(+3.43%) |
Mar 23, 2022 | 34.83 | 35.82 | 34.82 | 35.45 | 52,629 | +0.95(+2.75%) |
Mar 22, 2022 | 34.33 | 34.65 | 34.03 | 34.50 | 11,952 | +0.77(+2.28%) |
Mar 21, 2022 | 32.87 | 33.74 | 32.87 | 33.73 | 9,259 | +1.84(+5.76%) |
Mar 18, 2022 | 30.05 | 31.96 | 30.05 | 31.89 | 11,226 | +1.30(+4.25%) |
Mar 17, 2022 | 29.55 | 30.79 | 29.03 | 30.59 | 5,010 | +1.72(+5.97%) |
Mar 16, 2022 | 28.12 | 28.87 | 28.12 | 28.87 | 3,355 | +1.75(+6.46%) |
Mar 15, 2022 | 27.32 | 27.57 | 26.88 | 27.12 | 40,685 | -1.20(-4.25%) |
Mar 14, 2022 | 29.21 | 29.21 | 28.18 | 28.32 | 1,260 | -1.55(-5.18%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.62 | 29.87 | 12,137 | -1.56(-4.96%) |
Mar 10, 2022 | 30.09 | 31.43 | 30.00 | 31.43 | 3,754 | +0.10(+0.33%) |
Mar 09, 2022 | 31.20 | 31.44 | 31.20 | 31.33 | 5,855 | +1.68(+5.68%) |
Mar 08, 2022 | 29.62 | 30.07 | 29.62 | 29.64 | 3,569 | +0.42(+1.45%) |
Mar 07, 2022 | 31.32 | 31.32 | 29.22 | 29.22 | 35,706 | -2.32(-7.36%) |
Mar 04, 2022 | 30.66 | 31.64 | 30.38 | 31.54 | 5,391 | -0.59(-1.83%) |
Mar 03, 2022 | 32.04 | 32.42 | 31.70 | 32.13 | 4,116 | +1.10(+3.55%) |
Mar 02, 2022 | 29.30 | 31.20 | 29.12 | 31.02 | 4,030 | +1.98(+6.83%) |
Mar 01, 2022 | 30.53 | 30.53 | 28.93 | 29.04 | 16,919 | -0.17(-0.59%) |
Feb 28, 2022 | 28.92 | 29.38 | 28.11 | 29.21 | 3,289 | -0.06(-0.19%) |
Feb 25, 2022 | 28.25 | 29.27 | 29.25 | 29.27 | 1,469 | +0.59(+2.05%) |
Feb 24, 2022 | 27.46 | 28.68 | 27.01 | 28.68 | 26,856 | -1.60(-5.28%) |
Feb 23, 2022 | 30.81 | 30.98 | 30.20 | 30.28 | 17,073 | +0.18(+0.59%) |
Feb 22, 2022 | 30.06 | 30.45 | 30.04 | 30.10 | 9,354 | +0.89(+3.05%) |
Feb 18, 2022 | 29.21 | 0 | -0.00(-0.00%) | |||
Feb 17, 2022 | 29.90 | 29.90 | 29.19 | 29.22 | 7,413 | -1.30(-4.26%) |
Feb 16, 2022 | 30.30 | 30.67 | 30.13 | 30.51 | 5,995 | +0.66(+2.20%) |
Feb 15, 2022 | 29.59 | 29.87 | 29.25 | 29.86 | 14,186 | +0.85(+2.92%) |
Feb 14, 2022 | 29.07 | 29.12 | 28.68 | 29.01 | 5,271 | +0.45(+1.57%) |
Feb 11, 2022 | 29.42 | 29.76 | 28.56 | 28.56 | 5,407 | +0.17(+0.59%) |
Feb 10, 2022 | 28.97 | 29.13 | 28.31 | 28.40 | 13,546 | +0.42(+1.51%) |
Feb 09, 2022 | 27.56 | 28.16 | 27.45 | 27.97 | 3,023 | +0.20(+0.72%) |
Feb 08, 2022 | 27.10 | 27.77 | 27.10 | 27.77 | 7,022 | +0.07(+0.26%) |
Feb 07, 2022 | 27.65 | 27.91 | 27.41 | 27.70 | 4,188 | +0.65(+2.39%) |
Feb 04, 2022 | 26.23 | 27.14 | 26.05 | 27.05 | 7,992 | +0.01(+0.04%) |
Feb 03, 2022 | 27.20 | 26.95 | 27.04 | 8,402 | -0.40(-1.44%) | |
Feb 02, 2022 | 27.69 | 27.69 | 26.86 | 27.44 | 62,537 | -0.47(-1.70%) |
Feb 01, 2022 | 27.16 | 27.96 | 27.05 | 27.91 | 118,976 | +0.94(+3.47%) |
Jan 31, 2022 | 26.32 | 27.04 | 26.98 | 4,346 | +0.78(+2.99%) | |
Jan 28, 2022 | 26.32 | 26.42 | 26.08 | 26.20 | 9,911 | -0.08(-0.30%) |
Jan 27, 2022 | 26.74 | 26.86 | 25.78 | 26.27 | 27,929 | +0.68(+2.66%) |
Jan 26, 2022 | 25.51 | 26.07 | 25.30 | 25.59 | 8,131 | +0.62(+2.49%) |
Jan 25, 2022 | 23.75 | 25.06 | 23.40 | 24.97 | 27,240 | +1.46(+6.19%) |
Jan 24, 2022 | 23.60 | 23.86 | 22.68 | 23.52 | 118,964 | -0.74(-3.07%) |
Jan 21, 2022 | 24.69 | 24.95 | 24.14 | 24.26 | 15,625 | -0.25(-1.03%) |
Jan 20, 2022 | 24.82 | 25.28 | 24.51 | 24.51 | 12,779 | +0.42(+1.76%) |
Jan 19, 2022 | 23.87 | 24.18 | 23.85 | 24.09 | 78,473 | +1.55(+6.88%) |
Jan 18, 2022 | 22.86 | 23.02 | 22.13 | 22.54 | 35,090 | -0.45(-1.96%) |
Jan 14, 2022 | 22.99 | 0 | +0.54(+2.42%) | |||
Jan 13, 2022 | 22.47 | 22.86 | 22.36 | 22.44 | 32,695 | -0.03(-0.15%) |
Jan 12, 2022 | 21.76 | 22.50 | 21.76 | 22.48 | 10,938 | +1.29(+6.08%) |
Jan 11, 2022 | 20.44 | 21.19 | 20.44 | 21.19 | 2,328 | +1.46(+7.42%) |
Jan 10, 2022 | 20.04 | 20.04 | 19.52 | 19.73 | 7,913 | -0.48(-2.36%) |
Jan 07, 2022 | 19.58 | 20.26 | 19.58 | 20.20 | 3,327 | +0.76(+3.92%) |
Jan 06, 2022 | 19.42 | 19.65 | 19.42 | 19.44 | 29,713 | +0.31(+1.63%) |
Jan 05, 2022 | 19.96 | 20.02 | 19.13 | 19.13 | 1,380 | -1.05(-5.22%) |
Jan 04, 2022 | 20.44 | 20.48 | 20.11 | 20.18 | 9,165 | -0.14(-0.69%) |
Jan 03, 2022 | 20.58 | 20.63 | 20.32 | 20.32 | 23,683 | -1.08(-5.04%) |
Dec 31, 2021 | 21.13 | 21.53 | 21.13 | 21.40 | 8,875 | +0.13(+0.62%) |
Dec 30, 2021 | 21.19 | 21.47 | 21.19 | 21.27 | 3,020 | +1.07(+5.30%) |
Dec 29, 2021 | 20.65 | 20.65 | 20.15 | 20.20 | 8,224 | -0.79(-3.75%) |
Dec 28, 2021 | 20.92 | 21.08 | 20.91 | 20.98 | 9,433 | -0.29(-1.37%) |
Dec 27, 2021 | 20.97 | 21.30 | 20.82 | 21.28 | 5,416 | +0.52(+2.50%) |
Dec 23, 2021 | 20.47 | 20.91 | 20.44 | 20.76 | 1,837 | -0.20(-0.96%) |
Dec 22, 2021 | 20.18 | 20.96 | 20.18 | 20.96 | 2,392 | +0.57(+2.79%) |
Dec 21, 2021 | 20.44 | 20.44 | 20.39 | 20.39 | 1,634 | +0.01(+0.05%) |
Dec 20, 2021 | 20.14 | 20.38 | 20.09 | 20.38 | 5,882 | -1.16(-5.39%) |
Dec 17, 2021 | 21.75 | 21.75 | 21.54 | 21.54 | 8,309 | -0.59(-2.66%) |
Dec 16, 2021 | 21.74 | 22.24 | 21.69 | 22.13 | 64,922 | +0.60(+2.78%) |
Dec 15, 2021 | 21.03 | 21.54 | 20.88 | 21.53 | 6,513 | +0.18(+0.84%) |
Dec 14, 2021 | 22.28 | 22.28 | 21.23 | 21.35 | 4,895 | -0.37(-1.72%) |
Dec 13, 2021 | 22.76 | 22.76 | 21.69 | 21.72 | 22,932 | -0.46(-2.08%) |
Dec 10, 2021 | 22.03 | 22.20 | 22.02 | 22.18 | 11,459 | +0.29(+1.35%) |
Dec 09, 2021 | 22.23 | 22.23 | 21.79 | 21.89 | 9,565 | -1.20(-5.19%) |
Dec 08, 2021 | 22.74 | 23.09 | 22.73 | 23.09 | 1,364 | +0.84(+3.76%) |
Dec 07, 2021 | 22.19 | 22.43 | 22.19 | 22.25 | 3,436 | +0.69(+3.22%) |
Dec 06, 2021 | 21.18 | 21.61 | 21.18 | 21.56 | 2,118 | +0.58(+2.79%) |
Dec 03, 2021 | 21.71 | 21.71 | 20.65 | 20.97 | 5,922 | +0.05(+0.25%) |
Dec 02, 2021 | 19.98 | 20.92 | 19.98 | 20.92 | 32,014 | +1.60(+8.26%) |
Dec 01, 2021 | 20.65 | 20.66 | 19.30 | 19.32 | 7,963 | -0.62(-3.12%) |
Nov 30, 2021 | 19.93 | 19.95 | 19.03 | 19.95 | 11,832 | -0.47(-2.31%) |
Nov 29, 2021 | 20.34 | 20.74 | 20.34 | 20.42 | 1,068 | -0.04(-0.20%) |
Nov 26, 2021 | 20.53 | 20.53 | 19.98 | 20.46 | 22,542 | -0.69(-3.26%) |
Nov 24, 2021 | 20.67 | 21.20 | 20.67 | 21.15 | 11,735 | +0.46(+2.21%) |
Nov 23, 2021 | 19.75 | 20.79 | 19.61 | 20.69 | 21,998 | +0.55(+2.73%) |
Nov 22, 2021 | 20.80 | 20.80 | 20.12 | 20.14 | 14,472 | -0.08(-0.42%) |
Nov 19, 2021 | 21.02 | 21.02 | 20.22 | 20.23 | 13,256 | +0.04(+0.19%) |
Nov 18, 2021 | 20.34 | 20.29 | 20.19 | 20.19 | 4,036 | -0.73(-3.50%) |
Nov 17, 2021 | 21.67 | 21.67 | 20.70 | 20.92 | 19,418 | -0.61(-2.85%) |
Nov 16, 2021 | 21.46 | 21.95 | 21.46 | 21.53 | 4,596 | -0.98(-4.36%) |
Nov 15, 2021 | 22.64 | 22.81 | 22.52 | 22.52 | 3,781 | -0.09(-0.39%) |
Nov 12, 2021 | 22.80 | 22.83 | 22.43 | 22.60 | 2,294 | -0.91(-3.87%) |
Nov 11, 2021 | 23.51 | 23.99 | 23.47 | 23.51 | 9,109 | +1.47(+6.68%) |
Nov 10, 2021 | 22.71 | 22.04 | 27,946 | +0.03(+0.15%) | ||
Nov 09, 2021 | 22.22 | 22.54 | 21.91 | 22.01 | 32,218 | +0.68(+3.17%) |
Nov 08, 2021 | 21.30 | 21.57 | 21.23 | 21.33 | 27,455 | -0.07(-0.33%) |
Nov 05, 2021 | 21.31 | 21.57 | 21.18 | 21.40 | 10,995 | +1.04(+5.11%) |
Nov 04, 2021 | 21.05 | 21.05 | 20.04 | 20.36 | 30,530 | -1.21(-5.62%) |
Nov 03, 2021 | 20.75 | 21.69 | 20.72 | 21.57 | 5,448 | +1.14(+5.59%) |
Nov 02, 2021 | 20.93 | 20.93 | 20.20 | 20.43 | 24,293 | -0.73(-3.45%) |
Nov 01, 2021 | 20.82 | 21.31 | 20.53 | 21.16 | 15,546 | +0.63(+3.08%) |
Oct 29, 2021 | 20.81 | 21.33 | 20.41 | 20.53 | 28,974 | -1.13(-5.20%) |
Oct 28, 2021 | 21.97 | 22.27 | 21.45 | 21.65 | 48,240 | -0.66(-2.95%) |
Oct 27, 2021 | 23.08 | 23.08 | 22.22 | 22.31 | 18,724 | +0.12(+0.56%) |
Oct 26, 2021 | 22.71 | 22.19 | 5,942 | -1.07(-4.59%) | ||
Oct 25, 2021 | 22.49 | 23.54 | 22.43 | 23.25 | 15,566 | +1.59(+7.32%) |
Oct 22, 2021 | 21.23 | 21.84 | 19.75 | 21.67 | 16,344 | -0.14(-0.65%) |
Oct 21, 2021 | 22.72 | 22.79 | 20.94 | 21.81 | 70,314 | -2.30(-9.54%) |
Oct 20, 2021 | 23.99 | 24.43 | 23.99 | 24.11 | 8,949 | +0.33(+1.37%) |
Oct 19, 2021 | 24.78 | 24.92 | 23.37 | 23.78 | 12,832 | -2.25(-8.63%) |
Oct 18, 2021 | 25.38 | 26.24 | 25.09 | 26.03 | 4,908 | -0.63(-2.38%) |
Oct 15, 2021 | 25.61 | 26.88 | 25.61 | 26.67 | 5,099 | +1.25(+4.90%) |
Oct 14, 2021 | 25.57 | 25.62 | 25.28 | 25.42 | 1,924 | -0.16(-0.61%) |
Oct 13, 2021 | 24.96 | 25.69 | 24.96 | 25.58 | 5,502 | +0.71(+2.87%) |
Oct 12, 2021 | 25.12 | 25.12 | 24.86 | 24.86 | 870 | -0.01(-0.04%) |
Oct 11, 2021 | 25.64 | 25.64 | 24.87 | 24.87 | 1,877 | -0.56(-2.21%) |
Oct 08, 2021 | 25.29 | 25.85 | 25.29 | 25.44 | 4,499 | +0.90(+3.67%) |
Oct 07, 2021 | 24.32 | 24.80 | 24.32 | 24.54 | 12,410 | -0.14(-0.56%) |
Oct 06, 2021 | 23.66 | 24.76 | 23.32 | 24.68 | 4,123 | +0.16(+0.66%) |
Oct 05, 2021 | 24.57 | 24.86 | 24.51 | 24.51 | 2,883 | -0.21(-0.86%) |
Oct 04, 2021 | 25.51 | 25.51 | 24.65 | 24.72 | 25,187 | -1.71(-6.47%) |
Oct 01, 2021 | 25.97 | 26.76 | 25.97 | 26.43 | 3,387 | +1.46(+5.86%) |
Sep 30, 2021 | 25.88 | 25.88 | 25.04 | 24.97 | 1,875 | -0.24(-0.94%) |
Sep 29, 2021 | 24.98 | 25.50 | 24.98 | 25.21 | 14,433 | +0.24(+0.98%) |
Sep 28, 2021 | 26.44 | 26.44 | 24.76 | 24.96 | 44,073 | -1.93(-7.18%) |
Sep 27, 2021 | 26.85 | 27.56 | 26.36 | 26.90 | 27,751 | -0.16(-0.58%) |
Sep 24, 2021 | 27.13 | 27.27 | 26.98 | 27.05 | 6,694 | -0.79(-2.85%) |
Sep 23, 2021 | 27.30 | 28.19 | 27.30 | 27.85 | 15,012 | +0.55(+2.00%) |
Sep 22, 2021 | 27.58 | 28.03 | 27.11 | 27.30 | 49,789 | +0.92(+3.48%) |
Sep 21, 2021 | 25.88 | 26.77 | 25.64 | 26.38 | 32,747 | +1.09(+4.29%) |
Sep 20, 2021 | 25.57 | 25.76 | 24.39 | 25.30 | 37,538 | -1.69(-6.26%) |
Sep 17, 2021 | 27.17 | 27.17 | 26.57 | 26.99 | 22,251 | -1.47(-5.17%) |
Sep 16, 2021 | 28.28 | 28.71 | 28.28 | 28.46 | 1,086 | -0.97(-3.29%) |
Sep 15, 2021 | 29.42 | 29.42 | 29.42 | 29.42 | 33 | -0.39(-1.31%) |
Sep 14, 2021 | 30.40 | 30.40 | 29.60 | 29.82 | 7,770 | -0.58(-1.89%) |
Sep 13, 2021 | 30.16 | 30.96 | 30.16 | 30.39 | 1,812 | +1.37(+4.74%) |
Sep 10, 2021 | 30.68 | 30.68 | 29.02 | 29.02 | 6,847 | -0.92(-3.08%) |
Sep 09, 2021 | 28.61 | 30.30 | 28.41 | 29.94 | 20,163 | +1.74(+6.18%) |
Sep 08, 2021 | 30.82 | 30.82 | 28.18 | 28.20 | 12,005 | -3.59(-11.30%) |
Sep 07, 2021 | 31.95 | 33.35 | 31.79 | 31.79 | 24,139 | +0.37(+1.18%) |
Sep 03, 2021 | 31.89 | 31.89 | 31.15 | 31.42 | 4,850 | -0.16(-0.51%) |
Sep 02, 2021 | 31.68 | 31.68 | 31.49 | 31.58 | 4,145 | -1.25(-3.82%) |
Sep 01, 2021 | 32.68 | 32.86 | 32.68 | 32.83 | 5,326 | +0.34(+1.04%) |
Aug 31, 2021 | 33.66 | 33.66 | 32.29 | 32.49 | 4,224 | -0.52(-1.59%) |
Aug 30, 2021 | 33.09 | 33.22 | 32.73 | 33.02 | 2,892 | -0.43(-1.27%) |
Aug 27, 2021 | 32.93 | 33.44 | 32.80 | 33.44 | 7,204 | +1.67(+5.26%) |
Aug 26, 2021 | 32.56 | 32.58 | 31.77 | 31.77 | 1,894 | -1.49(-4.49%) |
Aug 25, 2021 | 31.77 | 33.27 | 31.77 | 33.27 | 8,217 | +0.94(+2.90%) |
Aug 24, 2021 | 31.39 | 32.56 | 31.38 | 32.33 | 19,277 | +2.63(+8.87%) |
Aug 23, 2021 | 29.93 | 29.93 | 29.33 | 29.69 | 7,578 | -0.21(-0.71%) |
Aug 20, 2021 | 28.34 | 29.91 | 28.32 | 29.91 | 9,047 | +0.68(+2.33%) |
Aug 19, 2021 | 28.56 | 29.63 | 28.14 | 29.23 | 18,649 | -0.53(-1.79%) |
Aug 18, 2021 | 30.54 | 30.85 | 29.71 | 29.76 | 12,337 | -1.95(-6.16%) |
Aug 17, 2021 | 32.39 | 32.39 | 30.68 | 31.72 | 4,589 | -0.66(-2.04%) |
Aug 16, 2021 | 33.45 | 33.45 | 32.38 | 32.38 | 6,159 | -1.27(-3.77%) |
Aug 13, 2021 | 32.96 | 33.83 | 32.96 | 33.64 | 6,182 | +0.23(+0.68%) |
Aug 12, 2021 | 33.67 | 34.28 | 33.42 | 33.42 | 1,156 | -1.16(-3.36%) |
Aug 11, 2021 | 34.38 | 34.59 | 33.71 | 34.58 | 12,497 | -0.24(-0.68%) |
Aug 10, 2021 | 35.09 | 35.09 | 34.82 | 34.82 | 2,786 | +0.33(+0.95%) |
Aug 09, 2021 | 34.15 | 34.71 | 34.15 | 34.49 | 370 | -0.17(-0.48%) |
Aug 06, 2021 | 34.63 | 35.19 | 33.92 | 34.66 | 26,950 | +0.45(+1.31%) |
Aug 05, 2021 | 36.38 | 36.45 | 34.21 | 34.21 | 5,822 | -0.70(-1.99%) |
Aug 04, 2021 | 35.34 | 35.71 | 33.85 | 34.91 | 18,248 | -0.75(-2.11%) |
Aug 03, 2021 | 34.26 | 35.86 | 33.21 | 35.66 | 36,416 | +0.12(+0.35%) |
Aug 02, 2021 | 36.50 | 37.05 | 35.54 | 35.54 | 5,765 | +1.20(+3.51%) |
Jul 30, 2021 | 36.38 | 36.44 | 34.33 | 34.33 | 10,221 | -4.46(-11.50%) |
Jul 29, 2021 | 39.12 | 39.15 | 38.79 | 38.79 | 759 | +0.11(+0.29%) |
Jul 28, 2021 | 37.34 | 38.68 | 37.34 | 38.68 | 1,217 | +1.93(+5.25%) |
Jul 27, 2021 | 36.91 | 36.91 | 36.75 | 36.75 | 527 | -0.68(-1.82%) |
Jul 26, 2021 | 37.23 | 37.86 | 37.23 | 37.43 | 4,398 | +1.09(+3.01%) |
Jul 23, 2021 | 37.36 | 37.39 | 36.14 | 36.34 | 2,228 | -0.68(-1.82%) |
Jul 22, 2021 | 37.15 | 37.15 | 37.01 | 37.01 | 579 | -0.13(-0.34%) |
Jul 21, 2021 | 36.14 | 37.17 | 35.79 | 37.14 | 1,951 | +1.01(+2.80%) |
Jul 20, 2021 | 35.94 | 36.14 | 35.94 | 36.13 | 1,561 | +0.86(+2.43%) |
Jul 19, 2021 | 36.09 | 36.52 | 34.84 | 35.27 | 3,917 | -3.03(-7.92%) |
Jul 16, 2021 | 39.63 | 39.63 | 38.31 | 38.31 | 2,059 | -0.97(-2.48%) |
Jul 15, 2021 | 40.37 | 40.37 | 38.90 | 39.28 | 9,273 | -0.98(-2.43%) |
Jul 14, 2021 | 40.61 | 40.61 | 39.99 | 40.26 | 9,010 | +1.65(+4.27%) |
Jul 13, 2021 | 38.33 | 38.61 | 37.91 | 38.61 | 8,434 | +0.14(+0.36%) |
Jul 12, 2021 | 37.11 | 38.57 | 36.97 | 38.47 | 11,743 | +1.40(+3.77%) |
Jul 09, 2021 | 36.54 | 37.20 | 36.54 | 37.07 | 3,069 | +1.02(+2.83%) |
Jul 08, 2021 | 35.18 | 36.35 | 34.97 | 36.05 | 11,763 | -1.20(-3.22%) |
Jul 07, 2021 | 37.12 | 37.38 | 36.07 | 37.25 | 12,191 | +0.59(+1.60%) |
Jul 06, 2021 | 38.25 | 38.25 | 36.49 | 36.66 | 21,881 | -3.63(-9.02%) |
Jul 02, 2021 | 40.26 | 40.31 | 39.60 | 40.30 | 15,897 | +1.06(+2.71%) |
Jul 01, 2021 | 41.31 | 41.31 | 38.93 | 39.23 | 11,700 | -1.80(-4.39%) |
Jun 30, 2021 | 40.98 | 41.15 | 40.16 | 41.03 | 12,676 | -0.94(-2.24%) |
Jun 29, 2021 | 41.97 | 41.97 | 41.12 | 41.97 | 5,233 | -0.34(-0.79%) |
Jun 28, 2021 | 42.52 | 42.81 | 41.35 | 42.31 | 4,839 | +0.44(+1.05%) |
Jun 25, 2021 | 44.10 | 44.10 | 41.32 | 41.87 | 7,217 | -2.05(-4.67%) |
Jun 24, 2021 | 42.98 | 43.94 | 42.89 | 43.92 | 9,267 | +1.85(+4.41%) |
Jun 23, 2021 | 42.90 | 43.21 | 41.99 | 42.07 | 4,150 | -0.27(-0.64%) |
Jun 22, 2021 | 41.50 | 42.34 | 41.50 | 42.34 | 1,707 | +0.72(+1.72%) |
Jun 21, 2021 | 41.09 | 41.62 | 40.64 | 41.62 | 1,643 | +1.29(+3.19%) |
Jun 18, 2021 | 41.26 | 41.26 | 40.24 | 40.34 | 10,427 | -0.24(-0.58%) |
Jun 17, 2021 | 41.58 | 41.82 | 40.33 | 40.57 | 8,204 | -0.37(-0.90%) |
Jun 16, 2021 | 41.62 | 42.48 | 40.83 | 40.94 | 12,977 | -0.99(-2.36%) |
Jun 15, 2021 | 41.09 | 41.93 | 41.09 | 41.93 | 4,311 | +0.31(+0.75%) |
Jun 14, 2021 | 41.62 | 42.51 | 41.52 | 41.62 | 17,308 | +1.13(+2.80%) |
Jun 11, 2021 | 41.36 | 41.36 | 40.04 | 40.48 | 17,706 | -1.33(-3.18%) |
Jun 10, 2021 | 41.80 | 41.86 | 41.39 | 41.81 | 7,024 | +0.35(+0.85%) |
Jun 09, 2021 | 41.65 | 42.07 | 41.45 | 41.46 | 7,404 | -0.51(-1.22%) |
Jun 08, 2021 | 42.13 | 42.59 | 41.47 | 41.97 | 8,494 | -0.91(-2.12%) |
Jun 07, 2021 | 41.79 | 42.88 | 41.47 | 42.88 | 12,913 | +0.79(+1.88%) |
Jun 04, 2021 | 41.50 | 42.18 | 41.20 | 42.09 | 2,713 | +1.82(+4.51%) |
Jun 03, 2021 | 40.74 | 40.74 | 40.09 | 40.27 | 1,861 | -0.89(-2.17%) |
Jun 02, 2021 | 39.32 | 41.17 | 39.32 | 41.17 | 1,452 | +1.64(+4.15%) |
Jun 01, 2021 | 39.44 | 39.53 | 39.00 | 39.53 | 8,475 | +2.69(+7.31%) |
May 28, 2021 | 35.84 | 36.83 | 35.84 | 36.83 | 3,019 | +1.33(+3.75%) |
May 27, 2021 | 35.55 | 35.93 | 35.48 | 35.50 | 1,111 | +0.96(+2.79%) |
May 26, 2021 | 33.79 | 34.54 | 33.79 | 34.54 | 1,275 | +0.93(+2.76%) |
May 25, 2021 | 34.43 | 34.43 | 33.58 | 33.61 | 1,874 | -1.01(-2.93%) |
May 24, 2021 | 34.16 | 34.63 | 34.16 | 34.63 | 579 | +1.29(+3.87%) |
May 21, 2021 | 33.32 | 33.36 | 33.09 | 33.33 | 1,756 | -1.22(-3.54%) |
May 20, 2021 | 34.45 | 34.59 | 34.25 | 34.56 | 15,621 | +0.34(+0.98%) |
May 19, 2021 | 34.67 | 34.67 | 34.07 | 34.22 | 3,137 | -1.01(-2.86%) |
May 18, 2021 | 35.21 | 35.46 | 35.20 | 35.23 | 2,524 | +0.25(+0.72%) |
May 17, 2021 | 34.48 | 34.98 | 34.48 | 34.98 | 1,463 | +0.74(+2.17%) |
May 14, 2021 | 34.22 | 34.23 | 34.22 | 34.23 | 867 | +0.94(+2.81%) |
May 13, 2021 | 33.24 | 34.19 | 33.24 | 33.30 | 6,055 | +0.52(+1.59%) |
May 12, 2021 | 35.08 | 35.08 | 32.78 | 32.78 | 7,402 | -3.05(-8.52%) |
May 11, 2021 | 33.66 | 35.83 | 33.54 | 35.83 | 7,211 | +0.70(+2.00%) |
May 10, 2021 | 36.02 | 36.02 | 35.07 | 35.13 | 6,885 | -0.07(-0.21%) |
May 07, 2021 | 34.25 | 35.20 | 34.25 | 35.20 | 5,206 | +1.78(+5.32%) |
May 06, 2021 | 32.73 | 33.42 | 32.70 | 33.42 | 6,530 | +1.36(+4.25%) |
May 05, 2021 | 31.97 | 32.06 | 31.11 | 32.06 | 7,463 | +1.72(+5.68%) |
May 04, 2021 | 30.53 | 30.53 | 30.27 | 30.34 | 1,686 | -0.79(-2.54%) |
May 03, 2021 | 31.07 | 31.75 | 31.07 | 31.13 | 6,362 | +0.23(+0.76%) |
Apr 30, 2021 | 32.02 | 32.02 | 30.87 | 30.89 | 19,445 | -1.83(-5.60%) |
Apr 29, 2021 | 32.85 | 32.91 | 32.28 | 32.73 | 4,457 | -0.14(-0.43%) |
Apr 28, 2021 | 32.25 | 32.99 | 32.22 | 32.87 | 3,978 | +2.09(+6.80%) |
Apr 27, 2021 | 30.75 | 30.78 | 30.66 | 30.78 | 1,244 | -0.68(-2.15%) |
Apr 26, 2021 | 31.48 | 31.60 | 31.00 | 31.45 | 1,431 | +0.48(+1.56%) |
Apr 23, 2021 | 30.79 | 30.99 | 30.79 | 30.97 | 2,835 | +0.22(+0.71%) |
Apr 22, 2021 | 30.63 | 30.81 | 30.63 | 30.75 | 970 | +0.48(+1.58%) |
Apr 21, 2021 | 30.27 | 30.27 | 30.27 | 30.27 | 280 | +0.25(+0.82%) |
Apr 20, 2021 | 30.79 | 30.79 | 30.03 | 30.03 | 2,216 | -0.46(-1.52%) |
Apr 19, 2021 | 30.12 | 30.72 | 30.12 | 30.49 | 1,506 | +0.29(+0.98%) |
Apr 16, 2021 | 29.13 | 30.19 | 28.96 | 30.19 | 4,051 | +0.61(+2.05%) |
Apr 15, 2021 | 29.80 | 29.87 | 29.58 | 29.59 | 2,248 | +0.71(+2.44%) |
Apr 14, 2021 | 28.54 | 29.02 | 28.54 | 28.88 | 1,434 | +1.00(+3.58%) |
Apr 13, 2021 | 28.16 | 28.16 | 27.88 | 27.88 | 838 | +0.28(+1.02%) |
Apr 12, 2021 | 28.14 | 28.14 | 27.46 | 27.60 | 31,704 | -0.11(-0.41%) |
Apr 09, 2021 | 28.12 | 28.25 | 27.66 | 27.72 | 8,811 | -1.25(-4.33%) |
Apr 08, 2021 | 29.38 | 29.38 | 28.97 | 28.97 | 1,715 | +1.00(+3.56%) |
Apr 07, 2021 | 28.79 | 29.04 | 27.98 | 27.98 | 1,867 | -0.33(-1.16%) |
Apr 06, 2021 | 28.07 | 28.58 | 28.07 | 28.30 | 4,141 | +0.57(+2.05%) |
Apr 05, 2021 | 27.72 | 27.83 | 27.41 | 27.73 | 7,893 | +1.57(+5.99%) |