Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.18 | 36.12 | 32.10 | 35.88 | 327,623 | +4.56(+14.56%) |
Apr 28, 2022 | 32.90 | 33.83 | 31.18 | 31.32 | 162,263 | -1.97(-5.92%) |
Apr 27, 2022 | 32.71 | 33.30 | 31.73 | 33.29 | 179,170 | +0.68(+2.08%) |
Apr 26, 2022 | 31.48 | 32.65 | 30.78 | 32.62 | 206,133 | +1.42(+4.56%) |
Apr 25, 2022 | 31.34 | 32.63 | 30.60 | 31.19 | 270,041 | +0.38(+1.25%) |
Apr 22, 2022 | 29.44 | 30.81 | 29.44 | 30.81 | 141,937 | +1.63(+5.59%) |
Apr 21, 2022 | 28.11 | 29.22 | 28.02 | 29.18 | 157,428 | +0.51(+1.79%) |
Apr 20, 2022 | 29.86 | 29.99 | 28.41 | 28.67 | 151,568 | -1.70(-5.59%) |
Apr 19, 2022 | 32.28 | 32.28 | 30.11 | 30.36 | 153,574 | -2.04(-6.31%) |
Apr 18, 2022 | 32.35 | 33.01 | 31.73 | 32.41 | 167,810 | +0.28(+0.87%) |
Apr 14, 2022 | 31.41 | 32.13 | 30.95 | 32.13 | 85,640 | +0.51(+1.62%) |
Apr 13, 2022 | 32.26 | 32.34 | 31.47 | 31.61 | 126,108 | -0.44(-1.36%) |
Apr 12, 2022 | 31.77 | 32.41 | 31.19 | 32.05 | 120,525 | +0.28(+0.87%) |
Apr 11, 2022 | 31.20 | 31.96 | 30.20 | 31.78 | 116,474 | +1.26(+4.13%) |
Apr 08, 2022 | 31.11 | 31.23 | 30.21 | 30.51 | 113,340 | -0.29(-0.95%) |
Apr 07, 2022 | 30.73 | 31.43 | 30.46 | 30.81 | 204,617 | +0.82(+2.72%) |
Apr 06, 2022 | 32.03 | 32.23 | 29.94 | 29.99 | 212,061 | -1.57(-4.99%) |
Apr 05, 2022 | 31.96 | 31.96 | 30.23 | 31.57 | 145,936 | +0.11(+0.36%) |
Apr 04, 2022 | 31.23 | 32.35 | 30.94 | 31.45 | 62,276 | +0.23(+0.73%) |
Apr 01, 2022 | 33.19 | 33.24 | 31.22 | 31.23 | 86,726 | -2.00(-6.02%) |
Mar 31, 2022 | 31.89 | 33.23 | 31.47 | 33.23 | 82,840 | +1.08(+3.36%) |
Mar 30, 2022 | 32.35 | 32.70 | 31.96 | 32.15 | 155,780 | +0.44(+1.38%) |
Mar 29, 2022 | 33.99 | 33.99 | 31.54 | 31.71 | 135,496 | -2.94(-8.48%) |
Mar 28, 2022 | 36.18 | 36.18 | 34.65 | 34.65 | 103,780 | -1.39(-3.87%) |
Mar 25, 2022 | 37.57 | 37.57 | 36.02 | 36.04 | 76,762 | -1.45(-3.87%) |
Mar 24, 2022 | 37.88 | 38.60 | 37.46 | 37.49 | 45,372 | -0.72(-1.87%) |
Mar 23, 2022 | 37.49 | 38.37 | 36.94 | 38.21 | 79,698 | +1.27(+3.43%) |
Mar 22, 2022 | 36.98 | 37.13 | 36.27 | 36.94 | 49,822 | -0.11(-0.31%) |
Mar 21, 2022 | 36.57 | 37.66 | 35.92 | 37.06 | 81,014 | +0.48(+1.32%) |
Mar 18, 2022 | 36.81 | 37.15 | 36.12 | 36.57 | 71,577 | -0.24(-0.64%) |
Mar 17, 2022 | 38.48 | 38.48 | 36.79 | 36.81 | 184,594 | -1.56(-4.08%) |
Mar 16, 2022 | 39.40 | 40.88 | 37.93 | 38.38 | 104,505 | -1.49(-3.73%) |
Mar 15, 2022 | 40.16 | 40.74 | 38.75 | 39.86 | 70,641 | -0.52(-1.29%) |
Mar 14, 2022 | 39.21 | 41.20 | 38.95 | 40.39 | 103,208 | +0.31(+0.78%) |
Mar 11, 2022 | 37.83 | 40.07 | 37.46 | 40.07 | 85,017 | +1.15(+2.95%) |
Mar 10, 2022 | 40.16 | 40.84 | 38.69 | 38.93 | 60,608 | -0.34(-0.87%) |
Mar 09, 2022 | 39.77 | 39.77 | 38.01 | 39.27 | 57,050 | -2.03(-4.91%) |
Mar 08, 2022 | 40.58 | 41.30 | 38.94 | 41.30 | 125,035 | +1.11(+2.77%) |
Mar 07, 2022 | 38.37 | 40.18 | 38.16 | 40.18 | 120,680 | +2.06(+5.41%) |
Mar 04, 2022 | 40.40 | 40.40 | 38.05 | 38.12 | 69,000 | -1.03(-2.64%) |
Mar 03, 2022 | 40.06 | 40.50 | 38.74 | 39.15 | 83,153 | -1.25(-3.10%) |
Mar 02, 2022 | 42.76 | 42.76 | 39.83 | 40.40 | 69,942 | -2.38(-5.56%) |
Mar 01, 2022 | 42.48 | 43.45 | 41.32 | 42.78 | 65,941 | +0.26(+0.60%) |
Feb 28, 2022 | 41.60 | 43.72 | 41.22 | 42.53 | 75,123 | +2.05(+5.06%) |
Feb 25, 2022 | 42.89 | 42.97 | 40.35 | 40.48 | 77,975 | -3.17(-7.26%) |
Feb 24, 2022 | 48.36 | 48.86 | 43.43 | 43.65 | 156,920 | -2.17(-4.74%) |
Feb 23, 2022 | 43.48 | 45.97 | 42.17 | 45.82 | 133,464 | +1.97(+4.50%) |
Feb 22, 2022 | 44.10 | 44.57 | 43.13 | 43.85 | 77,882 | +0.49(+1.14%) |
Feb 18, 2022 | 43.35 | 0 | +0.76(+1.78%) | |||
Feb 17, 2022 | 42.15 | 42.72 | 41.37 | 42.60 | 70,900 | +1.33(+3.22%) |
Feb 16, 2022 | 42.35 | 42.60 | 41.05 | 41.27 | 65,134 | -0.56(-1.34%) |
Feb 15, 2022 | 41.56 | 42.23 | 41.15 | 41.83 | 75,235 | -1.26(-2.93%) |
Feb 14, 2022 | 42.11 | 43.54 | 40.96 | 43.09 | 98,402 | +1.30(+3.11%) |
Feb 11, 2022 | 39.95 | 42.58 | 39.68 | 41.79 | 150,974 | +1.01(+2.46%) |
Feb 10, 2022 | 39.91 | 41.37 | 38.09 | 40.78 | 128,871 | +2.75(+7.23%) |
Feb 09, 2022 | 39.39 | 39.39 | 37.98 | 38.03 | 91,686 | -2.81(-6.87%) |
Feb 08, 2022 | 40.11 | 41.10 | 39.97 | 40.84 | 113,339 | +0.50(+1.25%) |
Feb 07, 2022 | 40.59 | 40.59 | 39.53 | 40.34 | 69,731 | +0.11(+0.28%) |
Feb 04, 2022 | 40.04 | 41.23 | 38.86 | 40.22 | 87,553 | +1.22(+3.14%) |
Feb 03, 2022 | 38.53 | 39.00 | 39.00 | 83,764 | +1.32(+3.50%) | |
Feb 02, 2022 | 38.74 | 39.11 | 37.47 | 37.68 | 61,533 | -1.59(-4.06%) |
Feb 01, 2022 | 38.32 | 39.91 | 38.30 | 39.28 | 78,987 | +0.64(+1.64%) |
Jan 31, 2022 | 41.11 | 38.64 | 38.64 | 53,954 | -1.77(-4.39%) | |
Jan 28, 2022 | 45.05 | 46.02 | 40.41 | 40.41 | 95,712 | -4.29(-9.59%) |
Jan 27, 2022 | 41.63 | 45.18 | 40.64 | 44.70 | 94,305 | +2.04(+4.78%) |
Jan 26, 2022 | 39.92 | 42.95 | 38.55 | 42.66 | 139,062 | +2.00(+4.92%) |
Jan 25, 2022 | 41.16 | 42.89 | 39.84 | 40.66 | 121,643 | +0.53(+1.32%) |
Jan 24, 2022 | 42.26 | 44.59 | 40.09 | 40.13 | 225,205 | -0.24(-0.59%) |
Jan 21, 2022 | 40.42 | 40.72 | 38.88 | 40.37 | 144,441 | +0.32(+0.79%) |
Jan 20, 2022 | 38.44 | 40.15 | 37.09 | 40.05 | 70,151 | +1.50(+3.89%) |
Jan 19, 2022 | 36.57 | 38.57 | 36.12 | 38.56 | 68,147 | +1.44(+3.88%) |
Jan 18, 2022 | 36.38 | 37.78 | 36.38 | 37.11 | 104,973 | +0.97(+2.68%) |
Jan 14, 2022 | 36.15 | 0 | +1.08(+3.08%) | |||
Jan 13, 2022 | 34.43 | 35.12 | 34.10 | 35.07 | 32,916 | +0.32(+0.91%) |
Jan 12, 2022 | 34.71 | 34.93 | 34.21 | 34.75 | 35,257 | -0.32(-0.90%) |
Jan 11, 2022 | 35.29 | 36.52 | 34.91 | 35.07 | 37,745 | -0.01(-0.03%) |
Jan 10, 2022 | 35.68 | 36.31 | 35.08 | 35.08 | 86,318 | +0.63(+1.83%) |
Jan 07, 2022 | 34.35 | 34.78 | 33.87 | 34.44 | 32,700 | +0.58(+1.70%) |
Jan 06, 2022 | 34.06 | 34.91 | 33.47 | 33.87 | 48,514 | -0.15(-0.44%) |
Jan 05, 2022 | 31.60 | 34.04 | 31.60 | 34.02 | 56,681 | +2.78(+8.91%) |
Jan 04, 2022 | 30.76 | 31.33 | 30.44 | 31.24 | 21,145 | +0.06(+0.18%) |
Jan 03, 2022 | 30.21 | 32.44 | 30.21 | 31.18 | 55,365 | +0.70(+2.30%) |
Dec 31, 2021 | 30.72 | 30.72 | 29.88 | 30.48 | 113,885 | -0.23(-0.76%) |
Dec 30, 2021 | 30.95 | 30.95 | 30.34 | 30.71 | 67,042 | -0.43(-1.39%) |
Dec 29, 2021 | 31.49 | 31.98 | 30.97 | 31.14 | 43,501 | -0.62(-1.94%) |
Dec 28, 2021 | 32.34 | 32.34 | 31.67 | 31.76 | 20,342 | -0.40(-1.24%) |
Dec 27, 2021 | 33.43 | 33.84 | 32.16 | 32.16 | 33,089 | -1.67(-4.95%) |
Dec 23, 2021 | 33.71 | 34.33 | 33.37 | 33.83 | 23,154 | +0.16(+0.47%) |
Dec 22, 2021 | 34.38 | 34.48 | 33.66 | 33.67 | 32,234 | -1.22(-3.50%) |
Dec 21, 2021 | 35.09 | 35.20 | 34.44 | 34.89 | 38,399 | -1.10(-3.04%) |
Dec 20, 2021 | 36.40 | 37.21 | 35.86 | 35.99 | 50,031 | +0.80(+2.26%) |
Dec 17, 2021 | 35.71 | 35.71 | 34.09 | 35.19 | 43,223 | +0.23(+0.65%) |
Dec 16, 2021 | 34.90 | 35.63 | 34.09 | 34.96 | 25,915 | -0.11(-0.31%) |
Dec 15, 2021 | 36.78 | 36.78 | 34.87 | 35.07 | 46,151 | -1.51(-4.14%) |
Dec 14, 2021 | 35.50 | 36.98 | 35.42 | 36.58 | 41,760 | +1.38(+3.91%) |
Dec 13, 2021 | 36.51 | 36.66 | 34.75 | 35.21 | 19,700 | -1.10(-3.03%) |
Dec 10, 2021 | 35.89 | 36.61 | 35.89 | 36.31 | 21,017 | -0.23(-0.64%) |
Dec 09, 2021 | 35.82 | 36.58 | 35.48 | 36.54 | 43,548 | +1.51(+4.32%) |
Dec 08, 2021 | 36.20 | 36.20 | 34.83 | 35.03 | 41,009 | -0.81(-2.25%) |
Dec 07, 2021 | 36.38 | 36.69 | 35.52 | 35.83 | 70,985 | -1.59(-4.25%) |
Dec 06, 2021 | 38.53 | 38.64 | 36.63 | 37.42 | 57,849 | -2.01(-5.10%) |
Dec 03, 2021 | 38.55 | 40.47 | 38.55 | 39.44 | 39,843 | +0.20(+0.51%) |
Dec 02, 2021 | 42.19 | 42.19 | 38.39 | 39.24 | 47,847 | -3.74(-8.69%) |
Dec 01, 2021 | 39.40 | 42.97 | 38.36 | 42.97 | 52,016 | +1.93(+4.71%) |
Nov 30, 2021 | 39.99 | 41.07 | 39.26 | 41.04 | 27,693 | +2.36(+6.10%) |
Nov 29, 2021 | 38.94 | 39.53 | 37.90 | 38.68 | 20,145 | -1.10(-2.77%) |
Nov 26, 2021 | 38.32 | 40.24 | 38.32 | 39.78 | 55,505 | +3.09(+8.43%) |
Nov 24, 2021 | 38.07 | 38.27 | 36.46 | 36.69 | 25,730 | -1.40(-3.68%) |
Nov 23, 2021 | 38.94 | 38.94 | 37.72 | 38.09 | 16,640 | -0.85(-2.19%) |
Nov 22, 2021 | 37.86 | 39.24 | 37.86 | 38.94 | 27,219 | +0.59(+1.53%) |
Nov 19, 2021 | 37.69 | 38.80 | 37.69 | 38.36 | 23,500 | +0.65(+1.74%) |
Nov 18, 2021 | 37.61 | 38.12 | 37.70 | 37.70 | 14,779 | +0.03(+0.08%) |
Nov 17, 2021 | 38.77 | 39.94 | 37.62 | 37.67 | 39,780 | -0.45(-1.17%) |
Nov 16, 2021 | 37.87 | 38.38 | 37.25 | 38.12 | 15,739 | +0.76(+2.03%) |
Nov 15, 2021 | 38.39 | 38.39 | 37.35 | 37.36 | 12,529 | -0.75(-1.97%) |
Nov 12, 2021 | 38.07 | 38.44 | 37.99 | 38.11 | 10,774 | +0.04(+0.10%) |
Nov 11, 2021 | 38.26 | 38.92 | 38.07 | 38.07 | 13,963 | -0.29(-0.77%) |
Nov 10, 2021 | 37.98 | 38.39 | 38.37 | 58,229 | +0.66(+1.76%) | |
Nov 09, 2021 | 38.32 | 38.32 | 37.64 | 37.70 | 10,055 | -0.32(-0.85%) |
Nov 08, 2021 | 37.37 | 38.55 | 37.37 | 38.03 | 13,430 | +0.20(+0.53%) |
Nov 05, 2021 | 37.38 | 37.98 | 36.52 | 37.83 | 27,097 | -0.63(-1.64%) |
Nov 04, 2021 | 37.13 | 38.87 | 36.94 | 38.46 | 19,798 | +1.17(+3.14%) |
Nov 03, 2021 | 38.14 | 38.27 | 37.12 | 37.29 | 20,688 | -0.50(-1.33%) |
Nov 02, 2021 | 38.00 | 38.48 | 37.37 | 37.79 | 30,451 | -0.51(-1.34%) |
Nov 01, 2021 | 38.88 | 40.26 | 38.13 | 38.30 | 47,074 | -0.55(-1.42%) |
Oct 29, 2021 | 38.17 | 39.38 | 37.79 | 38.85 | 22,957 | +1.26(+3.36%) |
Oct 28, 2021 | 38.88 | 38.88 | 37.59 | 37.59 | 28,699 | -1.65(-4.21%) |
Oct 27, 2021 | 38.46 | 39.34 | 38.08 | 39.24 | 40,563 | +0.95(+2.47%) |
Oct 26, 2021 | 38.38 | 38.00 | 38.29 | 21,713 | -0.38(-0.98%) | |
Oct 25, 2021 | 38.49 | 39.64 | 38.41 | 38.67 | 46,521 | -0.30(-0.78%) |
Oct 22, 2021 | 39.54 | 39.54 | 38.59 | 38.97 | 20,749 | -0.66(-1.67%) |
Oct 21, 2021 | 40.11 | 40.11 | 39.54 | 39.64 | 23,954 | -0.19(-0.48%) |
Oct 20, 2021 | 41.72 | 41.72 | 39.73 | 39.83 | 31,360 | -1.90(-4.55%) |
Oct 19, 2021 | 41.34 | 41.77 | 41.01 | 41.72 | 28,024 | -0.09(-0.23%) |
Oct 18, 2021 | 42.58 | 42.77 | 41.35 | 41.82 | 39,801 | -0.19(-0.45%) |
Oct 15, 2021 | 41.25 | 42.62 | 40.87 | 42.01 | 30,102 | +0.09(+0.23%) |
Oct 14, 2021 | 42.67 | 43.06 | 41.83 | 41.91 | 36,918 | -1.66(-3.81%) |
Oct 13, 2021 | 44.38 | 45.61 | 43.52 | 43.57 | 56,360 | -0.90(-2.03%) |
Oct 12, 2021 | 46.27 | 46.37 | 44.00 | 44.47 | 38,870 | -1.99(-4.29%) |
Oct 11, 2021 | 46.84 | 47.32 | 45.71 | 46.46 | 26,943 | -0.28(-0.61%) |
Oct 08, 2021 | 45.42 | 46.75 | 45.42 | 46.75 | 30,007 | +1.23(+2.71%) |
Oct 07, 2021 | 45.33 | 45.61 | 43.81 | 45.52 | 61,046 | -0.19(-0.41%) |
Oct 06, 2021 | 48.27 | 49.31 | 45.66 | 45.71 | 92,590 | -1.52(-3.21%) |
Oct 05, 2021 | 46.27 | 47.69 | 46.08 | 47.22 | 53,294 | +0.95(+2.05%) |
Oct 04, 2021 | 46.65 | 47.08 | 45.61 | 46.27 | 51,860 | +0.00(+0.00%) |
Oct 01, 2021 | 48.08 | 48.26 | 45.23 | 46.27 | 67,825 | -1.99(-4.13%) |
Sep 30, 2021 | 45.80 | 48.17 | 45.80 | 48.27 | 37,536 | +2.37(+5.17%) |
Sep 29, 2021 | 46.18 | 46.46 | 45.33 | 45.90 | 51,990 | -1.23(-2.62%) |
Sep 28, 2021 | 46.84 | 47.89 | 46.37 | 47.13 | 90,678 | +0.95(+2.05%) |
Sep 27, 2021 | 44.76 | 46.27 | 43.38 | 46.18 | 42,473 | +1.71(+3.84%) |
Sep 24, 2021 | 43.71 | 44.64 | 42.86 | 44.47 | 46,335 | +1.61(+3.76%) |
Sep 23, 2021 | 42.29 | 43.10 | 41.91 | 42.86 | 36,825 | +0.09(+0.22%) |
Sep 22, 2021 | 43.52 | 43.62 | 41.91 | 42.77 | 53,545 | -1.23(-2.80%) |
Sep 21, 2021 | 43.62 | 44.09 | 42.43 | 44.00 | 78,587 | +0.00(+0.00%) |
Sep 20, 2021 | 44.76 | 45.71 | 43.43 | 44.00 | 130,943 | +0.57(+1.31%) |
Sep 17, 2021 | 42.48 | 43.52 | 41.82 | 43.43 | 37,695 | +1.33(+3.15%) |
Sep 16, 2021 | 42.48 | 43.05 | 41.53 | 42.10 | 31,988 | -0.09(-0.22%) |
Sep 15, 2021 | 42.48 | 43.15 | 41.72 | 42.20 | 22,126 | -0.47(-1.11%) |
Sep 14, 2021 | 42.01 | 43.42 | 41.82 | 42.67 | 20,260 | +0.28(+0.67%) |
Sep 13, 2021 | 42.67 | 42.84 | 41.34 | 42.39 | 54,157 | -0.85(-1.97%) |
Sep 10, 2021 | 41.15 | 43.34 | 41.15 | 43.24 | 59,148 | +1.61(+3.87%) |
Sep 09, 2021 | 39.83 | 41.63 | 39.73 | 41.63 | 40,238 | +2.56(+6.55%) |
Sep 08, 2021 | 40.21 | 40.30 | 38.83 | 39.07 | 21,706 | -0.76(-1.90%) |
Sep 07, 2021 | 38.88 | 40.59 | 38.88 | 39.83 | 52,060 | +1.33(+3.45%) |
Sep 03, 2021 | 38.59 | 39.64 | 38.36 | 38.50 | 35,757 | -0.09(-0.25%) |
Sep 02, 2021 | 38.88 | 39.80 | 38.41 | 38.59 | 22,907 | -0.57(-1.45%) |
Sep 01, 2021 | 40.77 | 40.77 | 39.02 | 39.16 | 44,298 | -1.99(-4.84%) |
Aug 31, 2021 | 41.82 | 42.20 | 40.92 | 41.15 | 36,825 | -0.57(-1.36%) |
Aug 30, 2021 | 42.77 | 43.15 | 41.63 | 41.72 | 23,730 | -1.23(-2.87%) |
Aug 27, 2021 | 44.19 | 44.19 | 42.48 | 42.96 | 35,562 | -1.52(-3.41%) |
Aug 26, 2021 | 44.47 | 44.95 | 43.90 | 44.47 | 13,434 | +0.09(+0.21%) |
Aug 25, 2021 | 44.19 | 44.85 | 43.62 | 44.38 | 15,976 | +0.00(+0.00%) |
Aug 24, 2021 | 43.52 | 44.76 | 43.52 | 44.38 | 15,120 | +0.57(+1.30%) |
Aug 23, 2021 | 43.15 | 44.09 | 42.96 | 43.81 | 21,670 | +0.28(+0.65%) |
Aug 20, 2021 | 44.57 | 45.14 | 42.97 | 43.52 | 16,063 | -0.66(-1.50%) |
Aug 19, 2021 | 45.61 | 45.80 | 44.00 | 44.19 | 55,255 | -0.66(-1.48%) |
Aug 18, 2021 | 43.81 | 44.85 | 43.81 | 44.85 | 19,054 | +1.23(+2.83%) |
Aug 17, 2021 | 44.00 | 44.66 | 43.52 | 43.62 | 31,467 | +0.09(+0.22%) |
Aug 16, 2021 | 43.62 | 43.71 | 42.77 | 43.52 | 18,887 | +0.28(+0.66%) |
Aug 13, 2021 | 44.00 | 44.09 | 43.24 | 43.24 | 14,661 | -0.76(-1.72%) |
Aug 12, 2021 | 44.00 | 44.57 | 43.95 | 44.00 | 7,267 | -0.28(-0.64%) |
Aug 11, 2021 | 44.95 | 45.04 | 44.19 | 44.28 | 14,569 | -0.95(-2.10%) |
Aug 10, 2021 | 43.71 | 45.33 | 43.62 | 45.23 | 20,310 | +1.33(+3.02%) |
Aug 09, 2021 | 43.15 | 44.09 | 43.15 | 43.90 | 14,520 | +0.85(+1.98%) |
Aug 06, 2021 | 42.58 | 43.33 | 42.29 | 43.05 | 18,100 | +0.09(+0.22%) |
Aug 05, 2021 | 44.09 | 44.09 | 42.96 | 42.96 | 20,277 | -1.61(-3.62%) |
Aug 04, 2021 | 44.28 | 44.99 | 43.62 | 44.57 | 14,453 | +0.43(+0.97%) |
Aug 03, 2021 | 43.90 | 45.04 | 43.90 | 44.14 | 26,259 | -0.14(-0.32%) |
Aug 02, 2021 | 43.52 | 44.47 | 42.29 | 44.28 | 27,106 | +0.28(+0.65%) |
Jul 30, 2021 | 44.47 | 44.47 | 42.29 | 44.00 | 46,665 | -0.28(-0.64%) |
Jul 29, 2021 | 43.62 | 44.28 | 42.86 | 44.28 | 20,437 | +0.19(+0.43%) |
Jul 28, 2021 | 43.52 | 44.65 | 43.34 | 44.09 | 17,026 | +0.47(+1.09%) |
Jul 27, 2021 | 44.95 | 45.22 | 43.44 | 43.62 | 21,538 | -0.85(-1.92%) |
Jul 26, 2021 | 44.57 | 45.42 | 44.28 | 44.47 | 21,609 | +0.00(+0.00%) |
Jul 23, 2021 | 45.52 | 45.61 | 44.41 | 44.47 | 10,498 | -1.23(-2.70%) |
Jul 22, 2021 | 45.04 | 46.37 | 45.04 | 45.71 | 19,658 | +1.14(+2.55%) |
Jul 21, 2021 | 44.57 | 44.77 | 43.81 | 44.57 | 22,958 | -0.09(-0.21%) |
Jul 20, 2021 | 47.98 | 47.98 | 44.09 | 44.66 | 53,167 | -3.60(-7.47%) |
Jul 19, 2021 | 47.41 | 49.12 | 46.94 | 48.27 | 57,471 | +2.75(+6.04%) |
Jul 16, 2021 | 45.23 | 45.61 | 44.38 | 45.52 | 15,533 | +0.00(+0.00%) |
Jul 15, 2021 | 46.27 | 46.27 | 45.33 | 45.52 | 16,371 | -0.28(-0.62%) |
Jul 14, 2021 | 47.03 | 47.03 | 45.23 | 45.80 | 22,796 | -1.14(-2.42%) |
Jul 13, 2021 | 45.14 | 47.22 | 45.14 | 46.94 | 22,704 | +2.18(+4.87%) |
Jul 12, 2021 | 46.18 | 46.37 | 44.66 | 44.76 | 29,094 | -1.14(-2.48%) |
Jul 09, 2021 | 47.89 | 47.98 | 45.90 | 45.90 | 23,080 | -2.56(-5.28%) |
Jul 08, 2021 | 49.78 | 49.97 | 47.84 | 48.46 | 26,914 | +0.28(+0.59%) |
Jul 07, 2021 | 48.27 | 49.02 | 47.51 | 48.17 | 14,157 | -0.19(-0.39%) |
Jul 06, 2021 | 49.12 | 50.63 | 48.17 | 48.36 | 14,041 | -1.33(-2.67%) |
Jul 02, 2021 | 49.31 | 50.07 | 48.83 | 49.69 | 10,746 | -0.47(-0.95%) |
Jul 01, 2021 | 50.73 | 51.20 | 48.83 | 50.16 | 14,106 | -0.19(-0.38%) |
Jun 30, 2021 | 50.32 | 50.91 | 49.12 | 50.35 | 10,130 | +0.57(+1.14%) |
Jun 29, 2021 | 48.93 | 49.95 | 48.55 | 49.78 | 16,876 | +0.19(+0.38%) |
Jun 28, 2021 | 48.46 | 50.83 | 48.46 | 49.59 | 12,448 | +0.38(+0.77%) |
Jun 25, 2021 | 49.97 | 50.26 | 48.93 | 49.21 | 13,589 | -1.04(-2.08%) |
Jun 24, 2021 | 49.31 | 50.92 | 49.31 | 50.26 | 12,301 | +0.57(+1.14%) |
Jun 23, 2021 | 49.69 | 49.88 | 48.94 | 49.69 | 7,440 | +0.38(+0.77%) |
Jun 22, 2021 | 48.46 | 49.59 | 48.46 | 49.31 | 22,349 | +0.66(+1.36%) |
Jun 21, 2021 | 51.58 | 51.87 | 48.36 | 48.65 | 46,285 | -3.22(-6.22%) |
Jun 18, 2021 | 50.73 | 51.87 | 49.70 | 51.87 | 41,510 | +2.47(+4.99%) |
Jun 17, 2021 | 50.35 | 50.54 | 49.22 | 49.40 | 24,440 | -0.28(-0.57%) |
Jun 16, 2021 | 48.36 | 49.69 | 47.32 | 49.69 | 37,983 | +1.42(+2.95%) |
Jun 15, 2021 | 47.13 | 48.36 | 47.03 | 48.27 | 29,667 | +1.52(+3.25%) |
Jun 14, 2021 | 47.60 | 47.69 | 46.75 | 46.75 | 16,962 | -0.76(-1.59%) |
Jun 11, 2021 | 47.03 | 48.08 | 46.94 | 47.51 | 18,419 | +0.57(+1.21%) |
Jun 10, 2021 | 47.41 | 47.98 | 46.56 | 46.94 | 20,511 | -0.76(-1.59%) |
Jun 09, 2021 | 47.60 | 48.26 | 47.22 | 47.70 | 28,050 | -0.47(-0.98%) |
Jun 08, 2021 | 49.02 | 49.50 | 47.70 | 48.17 | 25,947 | -1.23(-2.50%) |
Jun 07, 2021 | 50.73 | 50.91 | 48.65 | 49.40 | 50,123 | -1.61(-3.16%) |
Jun 04, 2021 | 50.83 | 51.68 | 50.45 | 51.02 | 16,974 | +0.09(+0.19%) |
Jun 03, 2021 | 51.40 | 51.96 | 50.73 | 50.92 | 22,559 | +0.19(+0.37%) |
Jun 02, 2021 | 52.44 | 52.53 | 50.54 | 50.73 | 28,812 | -2.07(-3.93%) |
Jun 01, 2021 | 54.90 | 55.38 | 52.44 | 52.81 | 31,651 | -2.67(-4.81%) |
May 28, 2021 | 56.33 | 56.33 | 55.09 | 55.47 | 20,949 | -1.23(-2.17%) |
May 27, 2021 | 56.04 | 56.71 | 55.66 | 56.71 | 17,919 | +0.66(+1.18%) |
May 26, 2021 | 56.99 | 56.99 | 55.19 | 56.04 | 24,064 | -0.85(-1.50%) |
May 25, 2021 | 56.90 | 57.56 | 56.23 | 56.90 | 21,754 | -0.09(-0.16%) |
May 24, 2021 | 58.89 | 58.89 | 56.23 | 56.99 | 20,541 | -1.91(-3.24%) |
May 21, 2021 | 58.32 | 59.27 | 58.03 | 58.90 | 10,306 | -0.08(-0.14%) |
May 20, 2021 | 60.78 | 61.35 | 58.27 | 58.98 | 16,154 | -2.09(-3.42%) |
May 19, 2021 | 62.30 | 63.44 | 60.78 | 61.07 | 37,981 | +0.76(+1.26%) |
May 18, 2021 | 60.40 | 61.20 | 59.08 | 60.31 | 12,554 | +0.09(+0.16%) |
May 17, 2021 | 60.50 | 61.49 | 59.94 | 60.21 | 14,084 | +0.00(+0.00%) |
May 14, 2021 | 61.26 | 61.83 | 59.93 | 60.21 | 20,713 | -2.56(-4.08%) |
May 13, 2021 | 64.67 | 64.75 | 61.49 | 62.77 | 30,712 | -2.56(-3.92%) |
May 12, 2021 | 61.73 | 65.43 | 60.78 | 65.33 | 50,292 | +4.55(+7.49%) |
May 11, 2021 | 60.12 | 62.21 | 60.12 | 60.78 | 24,904 | +2.09(+3.55%) |
May 10, 2021 | 58.60 | 58.70 | 56.42 | 58.70 | 16,650 | +0.19(+0.32%) |
May 07, 2021 | 60.88 | 60.88 | 58.32 | 58.51 | 11,941 | -2.42(-3.97%) |
May 06, 2021 | 62.30 | 62.58 | 60.69 | 60.92 | 14,970 | -1.19(-1.91%) |
May 05, 2021 | 61.08 | 62.58 | 58.89 | 62.11 | 19,129 | +2.92(+4.93%) |
May 04, 2021 | 58.98 | 60.02 | 57.37 | 59.19 | 17,580 | +1.35(+2.33%) |