Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.84 | 22.59 | 21.15 | 21.24 | 1,577,463 | -0.84(-3.80%) |
Apr 28, 2022 | 21.19 | 22.17 | 20.55 | 22.08 | 1,229,551 | +1.17(+5.60%) |
Apr 27, 2022 | 21.29 | 21.86 | 20.61 | 20.91 | 2,614,846 | -0.48(-2.24%) |
Apr 26, 2022 | 22.56 | 22.90 | 21.34 | 21.39 | 1,519,918 | -1.47(-6.43%) |
Apr 25, 2022 | 22.10 | 23.00 | 21.58 | 22.86 | 2,079,716 | +0.02(+0.09%) |
Apr 22, 2022 | 23.02 | 23.18 | 22.36 | 22.84 | 2,449,330 | +0.35(+1.56%) |
Apr 21, 2022 | 23.57 | 23.97 | 22.09 | 22.49 | 2,301,737 | -0.59(-2.56%) |
Apr 20, 2022 | 22.93 | 23.39 | 22.70 | 23.08 | 2,483,325 | +0.33(+1.45%) |
Apr 19, 2022 | 21.61 | 22.91 | 21.61 | 22.75 | 2,698,153 | +1.21(+5.62%) |
Apr 18, 2022 | 21.56 | 21.80 | 21.04 | 21.54 | 1,945,638 | -0.11(-0.51%) |
Apr 14, 2022 | 22.90 | 23.32 | 21.61 | 21.65 | 1,605,382 | -1.46(-6.32%) |
Apr 13, 2022 | 22.14 | 23.38 | 21.98 | 23.11 | 2,976,486 | +1.04(+4.71%) |
Apr 12, 2022 | 22.96 | 23.35 | 21.94 | 22.07 | 1,824,052 | -0.41(-1.82%) |
Apr 11, 2022 | 21.67 | 22.91 | 21.67 | 22.48 | 1,636,893 | +0.47(+2.14%) |
Apr 08, 2022 | 22.21 | 22.80 | 21.41 | 22.01 | 2,099,915 | -0.27(-1.21%) |
Apr 07, 2022 | 22.87 | 23.14 | 21.98 | 22.28 | 3,505,477 | -0.68(-2.96%) |
Apr 06, 2022 | 23.39 | 23.39 | 22.48 | 22.96 | 3,179,736 | -1.02(-4.25%) |
Apr 05, 2022 | 25.84 | 25.84 | 23.88 | 23.98 | 1,814,920 | -1.78(-6.91%) |
Apr 04, 2022 | 24.86 | 25.97 | 24.76 | 25.76 | 1,376,334 | +0.92(+3.70%) |
Apr 01, 2022 | 25.15 | 25.37 | 24.52 | 24.84 | 1,437,439 | +0.00(+0.00%) |
Mar 31, 2022 | 26.30 | 26.61 | 24.81 | 24.84 | 2,430,815 | -1.41(-5.37%) |
Mar 30, 2022 | 26.96 | 27.05 | 25.90 | 26.25 | 2,332,346 | -1.14(-4.16%) |
Mar 29, 2022 | 26.31 | 27.89 | 26.03 | 27.39 | 3,061,915 | +1.81(+7.08%) |
Mar 28, 2022 | 25.14 | 25.77 | 24.35 | 25.58 | 2,239,216 | +0.54(+2.16%) |
Mar 25, 2022 | 25.98 | 26.11 | 24.44 | 25.04 | 2,345,953 | -0.75(-2.91%) |
Mar 24, 2022 | 26.65 | 26.68 | 25.49 | 25.79 | 1,698,386 | -0.66(-2.50%) |
Mar 23, 2022 | 27.18 | 27.29 | 25.94 | 26.45 | 1,962,533 | -1.07(-3.89%) |
Mar 22, 2022 | 27.51 | 28.08 | 27.24 | 27.52 | 1,384,019 | +0.10(+0.36%) |
Mar 21, 2022 | 28.43 | 28.64 | 27.03 | 27.42 | 1,317,761 | -1.46(-5.06%) |
Mar 18, 2022 | 27.67 | 28.95 | 27.62 | 28.88 | 1,639,488 | +0.91(+3.25%) |
Mar 17, 2022 | 26.69 | 28.03 | 26.49 | 27.97 | 1,895,792 | +0.80(+2.94%) |
Mar 16, 2022 | 25.92 | 27.46 | 25.89 | 27.17 | 2,616,646 | +1.75(+6.88%) |
Mar 15, 2022 | 24.50 | 25.59 | 24.27 | 25.42 | 1,935,417 | +1.04(+4.27%) |
Mar 14, 2022 | 24.62 | 24.90 | 23.48 | 24.38 | 2,458,570 | -0.12(-0.49%) |
Mar 11, 2022 | 25.87 | 25.87 | 24.38 | 24.50 | 1,319,008 | -0.94(-3.69%) |
Mar 10, 2022 | 25.65 | 26.05 | 25.30 | 25.44 | 1,444,717 | -0.92(-3.49%) |
Mar 09, 2022 | 25.30 | 26.66 | 25.30 | 26.36 | 2,150,595 | +1.84(+7.50%) |
Mar 08, 2022 | 24.50 | 25.37 | 23.64 | 24.52 | 2,395,911 | +0.26(+1.07%) |
Mar 07, 2022 | 27.13 | 27.13 | 24.12 | 24.26 | 2,760,208 | -2.51(-9.38%) |
Mar 04, 2022 | 27.11 | 27.25 | 26.14 | 26.77 | 2,419,086 | -0.63(-2.30%) |
Mar 03, 2022 | 29.09 | 29.13 | 27.17 | 27.40 | 1,473,102 | -1.35(-4.70%) |
Mar 02, 2022 | 28.22 | 29.02 | 27.92 | 28.75 | 1,249,038 | +0.70(+2.50%) |
Mar 01, 2022 | 29.19 | 29.45 | 27.80 | 28.05 | 1,891,915 | -1.44(-4.88%) |
Feb 28, 2022 | 29.27 | 29.93 | 28.86 | 29.49 | 1,555,078 | -0.39(-1.31%) |
Feb 25, 2022 | 28.10 | 30.02 | 28.24 | 29.88 | 2,561,503 | +1.68(+5.96%) |
Feb 24, 2022 | 25.70 | 28.24 | 25.27 | 28.20 | 2,515,799 | +1.41(+5.26%) |
Feb 23, 2022 | 28.01 | 28.30 | 26.73 | 26.79 | 1,951,599 | -0.85(-3.08%) |
Feb 22, 2022 | 28.23 | 28.61 | 26.78 | 27.64 | 3,030,074 | -0.97(-3.39%) |
Feb 18, 2022 | 28.61 | 0 | -0.41(-1.41%) | |||
Feb 17, 2022 | 30.12 | 30.43 | 28.97 | 29.02 | 1,528,438 | -1.53(-5.01%) |
Feb 16, 2022 | 30.50 | 30.89 | 29.75 | 30.55 | 1,588,811 | -0.20(-0.65%) |
Feb 15, 2022 | 29.96 | 31.02 | 29.95 | 30.75 | 2,756,527 | +1.25(+4.24%) |
Feb 14, 2022 | 29.90 | 30.64 | 29.46 | 29.50 | 1,893,840 | -0.30(-1.01%) |
Feb 11, 2022 | 31.60 | 31.75 | 29.54 | 29.80 | 2,185,384 | -1.43(-4.58%) |
Feb 10, 2022 | 32.64 | 33.58 | 30.95 | 31.23 | 1,813,385 | -2.16(-6.47%) |
Feb 09, 2022 | 32.30 | 33.46 | 32.30 | 33.39 | 2,843,163 | +2.16(+6.92%) |
Feb 08, 2022 | 29.54 | 31.43 | 29.51 | 31.23 | 2,619,376 | +1.42(+4.76%) |
Feb 07, 2022 | 30.80 | 30.92 | 29.71 | 29.81 | 1,858,050 | -0.97(-3.15%) |
Feb 04, 2022 | 32.03 | 32.17 | 29.66 | 30.78 | 2,708,801 | -1.22(-3.81%) |
Feb 03, 2022 | 33.08 | 31.68 | 32.00 | 3,331,980 | -2.68(-7.73%) | |
Feb 02, 2022 | 34.67 | 35.05 | 33.45 | 34.68 | 2,595,201 | +0.20(+0.58%) |
Feb 01, 2022 | 34.15 | 34.60 | 32.51 | 34.48 | 2,429,662 | +1.45(+4.39%) |
Jan 31, 2022 | 31.81 | 33.03 | 33.03 | 4,781,580 | +1.84(+5.90%) | |
Jan 28, 2022 | 29.85 | 31.18 | 28.90 | 31.19 | 2,213,269 | +1.41(+4.73%) |
Jan 27, 2022 | 32.21 | 32.46 | 29.58 | 29.78 | 2,626,481 | -1.95(-6.15%) |
Jan 26, 2022 | 34.24 | 34.72 | 31.56 | 31.73 | 2,180,000 | -1.64(-4.91%) |
Jan 25, 2022 | 34.52 | 34.52 | 32.76 | 33.37 | 2,187,157 | -1.69(-4.82%) |
Jan 24, 2022 | 33.37 | 35.16 | 32.44 | 35.06 | 2,929,505 | +0.80(+2.34%) |
Jan 21, 2022 | 34.71 | 35.51 | 34.00 | 34.26 | 1,271,494 | -0.70(-2.00%) |
Jan 20, 2022 | 37.05 | 37.25 | 34.84 | 34.96 | 1,732,667 | -1.34(-3.69%) |
Jan 19, 2022 | 37.59 | 37.92 | 36.30 | 36.30 | 1,536,394 | -0.85(-2.29%) |
Jan 18, 2022 | 39.74 | 39.77 | 36.99 | 37.15 | 2,077,052 | -3.42(-8.43%) |
Jan 14, 2022 | 40.57 | 0 | -1.99(-4.68%) | |||
Jan 13, 2022 | 42.55 | 44.31 | 42.45 | 42.56 | 1,885,637 | +0.05(+0.12%) |
Jan 12, 2022 | 42.81 | 43.09 | 41.99 | 42.51 | 1,318,126 | +0.25(+0.59%) |
Jan 11, 2022 | 41.19 | 42.36 | 40.67 | 42.26 | 1,239,122 | +0.90(+2.18%) |
Jan 10, 2022 | 41.19 | 41.41 | 39.38 | 41.36 | 1,712,251 | -0.29(-0.70%) |
Jan 07, 2022 | 43.74 | 44.21 | 41.64 | 41.65 | 1,345,535 | -2.03(-4.65%) |
Jan 06, 2022 | 43.03 | 43.98 | 43.01 | 43.68 | 1,442,372 | +0.21(+0.48%) |
Jan 05, 2022 | 45.77 | 46.00 | 43.38 | 43.47 | 1,499,422 | -2.38(-5.19%) |
Jan 04, 2022 | 45.69 | 46.56 | 45.38 | 45.85 | 1,113,288 | +0.25(+0.55%) |
Jan 03, 2022 | 46.49 | 46.56 | 45.14 | 45.60 | 798,487 | -0.64(-1.38%) |
Dec 31, 2021 | 45.51 | 46.49 | 45.21 | 46.24 | 720,430 | +0.80(+1.76%) |
Dec 30, 2021 | 45.53 | 46.19 | 45.37 | 45.44 | 603,844 | -0.13(-0.29%) |
Dec 29, 2021 | 45.99 | 45.99 | 45.31 | 45.57 | 587,793 | -0.15(-0.33%) |
Dec 28, 2021 | 45.03 | 45.84 | 45.01 | 45.72 | 512,120 | +0.32(+0.70%) |
Dec 27, 2021 | 44.89 | 45.53 | 44.44 | 45.40 | 786,476 | +0.82(+1.84%) |
Dec 23, 2021 | 44.10 | 44.69 | 43.95 | 44.58 | 598,407 | +0.61(+1.39%) |
Dec 22, 2021 | 42.95 | 43.97 | 42.70 | 43.97 | 707,194 | +0.98(+2.28%) |
Dec 21, 2021 | 42.30 | 42.99 | 42.09 | 42.99 | 779,636 | +1.05(+2.50%) |
Dec 20, 2021 | 42.18 | 42.48 | 41.35 | 41.94 | 1,022,796 | -0.91(-2.12%) |
Dec 17, 2021 | 42.84 | 43.34 | 42.30 | 42.85 | 1,522,630 | -0.30(-0.70%) |
Dec 16, 2021 | 43.35 | 44.10 | 42.47 | 43.15 | 1,390,275 | -0.16(-0.37%) |
Dec 15, 2021 | 42.84 | 43.41 | 42.12 | 43.31 | 2,437,337 | +1.23(+2.92%) |
Dec 14, 2021 | 41.58 | 42.92 | 41.37 | 42.08 | 1,642,458 | +0.21(+0.50%) |
Dec 13, 2021 | 42.04 | 42.71 | 41.84 | 41.87 | 1,062,548 | -0.51(-1.20%) |
Dec 10, 2021 | 41.75 | 42.90 | 41.58 | 42.38 | 1,072,095 | +0.82(+1.97%) |
Dec 09, 2021 | 42.36 | 42.83 | 41.35 | 41.56 | 1,044,464 | -0.70(-1.66%) |
Dec 08, 2021 | 40.84 | 42.58 | 40.39 | 42.26 | 1,454,585 | +1.51(+3.71%) |
Dec 07, 2021 | 40.44 | 41.61 | 40.30 | 40.75 | 1,380,756 | +1.13(+2.85%) |
Dec 06, 2021 | 38.95 | 39.93 | 38.71 | 39.62 | 992,170 | +0.53(+1.36%) |
Dec 03, 2021 | 39.94 | 40.05 | 38.79 | 39.09 | 929,954 | -0.59(-1.49%) |
Dec 02, 2021 | 38.58 | 39.95 | 38.14 | 39.68 | 1,470,390 | +1.08(+2.80%) |
Dec 01, 2021 | 39.68 | 40.46 | 38.59 | 38.60 | 1,025,499 | -0.62(-1.58%) |
Nov 30, 2021 | 40.22 | 40.38 | 38.53 | 39.22 | 1,686,750 | -1.13(-2.80%) |
Nov 29, 2021 | 40.73 | 40.98 | 40.24 | 40.35 | 1,009,157 | -0.24(-0.59%) |
Nov 26, 2021 | 40.16 | 40.85 | 39.91 | 40.59 | 523,431 | -0.70(-1.70%) |
Nov 24, 2021 | 41.26 | 41.67 | 40.64 | 41.29 | 819,374 | -0.30(-0.72%) |
Nov 23, 2021 | 41.26 | 41.80 | 40.80 | 41.59 | 2,186,695 | +0.24(+0.58%) |
Nov 22, 2021 | 41.00 | 41.94 | 40.80 | 41.35 | 2,059,249 | +0.14(+0.34%) |
Nov 19, 2021 | 41.00 | 41.85 | 40.87 | 41.21 | 1,357,200 | -0.14(-0.34%) |
Nov 18, 2021 | 44.65 | 41.74 | 41.20 | 41.35 | 2,131,290 | -1.51(-3.52%) |
Nov 17, 2021 | 42.93 | 43.27 | 42.28 | 42.86 | 1,963,723 | +0.01(+0.02%) |
Nov 16, 2021 | 41.57 | 43.01 | 41.57 | 42.85 | 1,843,110 | +1.02(+2.44%) |
Nov 15, 2021 | 42.12 | 42.17 | 41.48 | 41.83 | 720,760 | -0.29(-0.69%) |
Nov 12, 2021 | 41.46 | 42.40 | 41.06 | 42.12 | 1,007,212 | +0.97(+2.36%) |
Nov 11, 2021 | 40.88 | 41.53 | 40.78 | 41.15 | 771,295 | +0.28(+0.69%) |
Nov 10, 2021 | 40.85 | 40.60 | 40.87 | 1,387,785 | -0.67(-1.61%) | |
Nov 09, 2021 | 39.80 | 41.78 | 39.57 | 41.54 | 2,981,410 | +2.40(+6.13%) |
Nov 08, 2021 | 39.25 | 39.50 | 38.37 | 39.14 | 815,460 | +0.10(+0.26%) |
Nov 05, 2021 | 38.73 | 39.42 | 38.62 | 39.04 | 1,291,927 | +0.60(+1.56%) |
Nov 04, 2021 | 36.60 | 38.50 | 36.59 | 38.44 | 1,270,842 | +1.82(+4.97%) |
Nov 03, 2021 | 36.54 | 37.01 | 36.47 | 36.62 | 725,905 | +0.08(+0.22%) |
Nov 02, 2021 | 37.39 | 37.39 | 36.47 | 36.54 | 780,258 | -0.80(-2.14%) |
Nov 01, 2021 | 36.85 | 37.50 | 36.90 | 37.34 | 1,210,849 | +0.65(+1.77%) |
Oct 29, 2021 | 36.27 | 37.48 | 36.26 | 36.69 | 1,886,004 | +0.47(+1.30%) |
Oct 28, 2021 | 36.17 | 36.50 | 36.02 | 36.22 | 952,782 | +0.21(+0.58%) |
Oct 27, 2021 | 36.80 | 37.28 | 35.97 | 36.01 | 1,743,926 | -0.74(-2.01%) |
Oct 26, 2021 | 37.37 | 36.75 | 677,274 | -0.61(-1.63%) | ||
Oct 25, 2021 | 36.85 | 37.70 | 36.51 | 37.36 | 712,588 | +0.52(+1.41%) |
Oct 22, 2021 | 36.49 | 37.12 | 36.36 | 36.84 | 1,025,348 | +0.33(+0.90%) |
Oct 21, 2021 | 36.45 | 36.76 | 36.26 | 36.51 | 1,096,409 | +0.14(+0.38%) |
Oct 20, 2021 | 35.91 | 36.91 | 35.91 | 36.37 | 641,541 | +0.38(+1.06%) |
Oct 19, 2021 | 36.32 | 36.73 | 35.77 | 35.99 | 596,296 | -0.04(-0.11%) |
Oct 18, 2021 | 35.44 | 36.19 | 35.22 | 36.03 | 788,628 | +0.27(+0.76%) |
Oct 15, 2021 | 35.55 | 35.97 | 35.07 | 35.76 | 951,942 | +0.44(+1.25%) |
Oct 14, 2021 | 34.48 | 35.68 | 34.45 | 35.32 | 1,066,421 | +1.19(+3.49%) |
Oct 13, 2021 | 34.00 | 34.40 | 33.68 | 34.13 | 1,509,003 | +0.17(+0.50%) |
Oct 12, 2021 | 36.49 | 36.61 | 33.69 | 33.96 | 2,666,403 | -2.61(-7.14%) |
Oct 11, 2021 | 37.22 | 37.50 | 36.55 | 36.57 | 517,008 | -0.86(-2.30%) |
Oct 08, 2021 | 37.71 | 37.94 | 37.40 | 37.43 | 572,946 | -0.12(-0.32%) |
Oct 07, 2021 | 37.61 | 37.98 | 37.33 | 37.55 | 954,827 | +0.33(+0.89%) |
Oct 06, 2021 | 35.83 | 37.52 | 35.83 | 37.22 | 1,287,296 | +1.20(+3.33%) |
Oct 05, 2021 | 35.78 | 36.07 | 35.48 | 36.02 | 1,018,533 | +0.36(+1.01%) |
Oct 04, 2021 | 36.19 | 36.27 | 35.30 | 35.66 | 790,783 | -0.68(-1.87%) |
Oct 01, 2021 | 36.65 | 36.86 | 35.80 | 36.34 | 1,141,255 | -0.19(-0.52%) |
Sep 30, 2021 | 37.02 | 37.31 | 36.49 | 36.53 | 922,158 | -0.33(-0.90%) |
Sep 29, 2021 | 36.71 | 37.03 | 36.50 | 36.86 | 1,045,612 | +0.42(+1.15%) |
Sep 28, 2021 | 37.72 | 37.78 | 36.46 | 36.44 | 888,351 | -1.57(-4.13%) |
Sep 27, 2021 | 37.85 | 38.19 | 37.66 | 38.01 | 675,331 | +0.04(+0.11%) |
Sep 24, 2021 | 38.50 | 38.77 | 37.94 | 37.97 | 610,646 | -0.80(-2.06%) |
Sep 23, 2021 | 39.61 | 39.79 | 38.70 | 38.77 | 706,063 | -0.57(-1.45%) |
Sep 22, 2021 | 38.75 | 39.61 | 38.70 | 39.34 | 1,043,170 | +0.69(+1.79%) |
Sep 21, 2021 | 39.55 | 39.64 | 38.14 | 38.65 | 921,940 | -0.58(-1.48%) |
Sep 20, 2021 | 37.71 | 39.37 | 37.13 | 39.23 | 1,666,715 | +0.63(+1.63%) |
Sep 17, 2021 | 38.30 | 38.69 | 38.09 | 38.60 | 4,358,197 | +0.53(+1.39%) |
Sep 16, 2021 | 38.00 | 38.41 | 37.62 | 38.07 | 760,992 | +0.17(+0.45%) |
Sep 15, 2021 | 37.84 | 38.05 | 37.49 | 37.90 | 1,105,703 | -0.11(-0.29%) |
Sep 14, 2021 | 38.90 | 38.97 | 37.50 | 38.01 | 1,190,985 | -0.96(-2.46%) |
Sep 13, 2021 | 40.00 | 40.19 | 38.84 | 38.97 | 799,784 | -0.83(-2.09%) |
Sep 10, 2021 | 40.38 | 40.75 | 39.71 | 39.80 | 694,142 | -0.58(-1.44%) |
Sep 09, 2021 | 40.36 | 40.72 | 40.07 | 40.38 | 736,324 | +0.12(+0.30%) |
Sep 08, 2021 | 40.37 | 40.46 | 39.67 | 40.26 | 986,555 | -0.22(-0.54%) |
Sep 07, 2021 | 41.96 | 42.15 | 40.42 | 40.48 | 1,175,557 | -1.77(-4.19%) |
Sep 03, 2021 | 43.05 | 43.07 | 42.13 | 42.25 | 612,672 | -0.96(-2.22%) |
Sep 02, 2021 | 43.39 | 43.39 | 42.86 | 43.21 | 728,754 | +0.15(+0.35%) |
Sep 01, 2021 | 42.71 | 43.16 | 42.19 | 43.06 | 1,095,503 | +0.57(+1.34%) |
Aug 31, 2021 | 42.81 | 42.99 | 41.80 | 42.49 | 1,226,701 | -0.35(-0.82%) |
Aug 30, 2021 | 42.72 | 43.00 | 42.44 | 42.84 | 1,035,189 | +0.19(+0.45%) |
Aug 27, 2021 | 42.11 | 42.82 | 42.10 | 42.65 | 1,262,530 | +0.41(+0.97%) |
Aug 26, 2021 | 42.25 | 42.57 | 41.94 | 42.24 | 809,620 | +0.14(+0.33%) |
Aug 25, 2021 | 42.43 | 42.45 | 41.81 | 42.10 | 625,057 | -0.18(-0.43%) |
Aug 24, 2021 | 42.08 | 42.32 | 41.70 | 42.28 | 742,899 | +0.45(+1.08%) |
Aug 23, 2021 | 42.52 | 42.79 | 41.75 | 41.83 | 1,208,669 | -0.32(-0.76%) |
Aug 20, 2021 | 41.04 | 42.19 | 41.02 | 42.15 | 923,603 | +1.07(+2.60%) |
Aug 19, 2021 | 40.85 | 41.66 | 40.45 | 41.08 | 969,401 | -0.06(-0.15%) |
Aug 18, 2021 | 40.86 | 41.66 | 40.71 | 41.14 | 1,272,806 | +0.52(+1.28%) |
Aug 17, 2021 | 40.89 | 41.09 | 40.13 | 40.62 | 943,853 | -0.47(-1.14%) |
Aug 16, 2021 | 40.86 | 41.27 | 40.49 | 41.09 | 1,060,097 | -0.07(-0.17%) |
Aug 13, 2021 | 40.87 | 41.56 | 40.11 | 41.16 | 1,325,245 | +0.41(+1.01%) |
Aug 12, 2021 | 40.80 | 41.76 | 40.00 | 40.75 | 3,678,096 | +3.25(+8.67%) |
Aug 11, 2021 | 37.61 | 37.67 | 36.84 | 37.50 | 1,480,782 | +0.09(+0.24%) |
Aug 10, 2021 | 37.25 | 37.88 | 36.97 | 37.41 | 795,529 | +0.18(+0.48%) |
Aug 09, 2021 | 37.81 | 37.95 | 37.19 | 37.23 | 1,019,458 | -0.46(-1.22%) |
Aug 06, 2021 | 36.94 | 37.77 | 36.78 | 37.69 | 949,529 | +0.95(+2.59%) |
Aug 05, 2021 | 36.50 | 36.91 | 36.34 | 36.74 | 712,073 | +0.37(+1.02%) |
Aug 04, 2021 | 36.37 | 36.80 | 36.09 | 36.37 | 2,421,199 | -0.16(-0.44%) |
Aug 03, 2021 | 36.37 | 36.66 | 35.64 | 36.53 | 1,249,318 | -0.28(-0.76%) |
Aug 02, 2021 | 36.50 | 37.53 | 36.36 | 36.81 | 1,197,670 | +0.44(+1.21%) |
Jul 30, 2021 | 36.30 | 37.04 | 36.19 | 36.37 | 663,867 | -0.17(-0.47%) |
Jul 29, 2021 | 36.68 | 36.98 | 36.40 | 36.54 | 404,401 | +0.13(+0.36%) |
Jul 28, 2021 | 35.89 | 36.78 | 35.81 | 36.41 | 1,109,319 | +0.49(+1.36%) |
Jul 27, 2021 | 37.04 | 37.05 | 35.73 | 35.92 | 766,193 | -1.24(-3.34%) |
Jul 26, 2021 | 37.19 | 37.39 | 36.78 | 37.16 | 1,030,931 | -0.14(-0.38%) |
Jul 23, 2021 | 36.77 | 37.50 | 36.44 | 37.30 | 871,130 | +0.92(+2.53%) |
Jul 22, 2021 | 37.18 | 37.27 | 36.29 | 36.38 | 820,156 | -0.86(-2.31%) |
Jul 21, 2021 | 36.29 | 37.40 | 36.18 | 37.24 | 1,581,900 | +1.11(+3.07%) |
Jul 20, 2021 | 35.36 | 36.37 | 34.87 | 36.13 | 1,519,503 | +0.92(+2.61%) |
Jul 19, 2021 | 35.08 | 35.68 | 34.68 | 35.21 | 1,341,379 | -0.61(-1.70%) |
Jul 16, 2021 | 36.06 | 36.43 | 35.65 | 35.82 | 1,275,129 | -0.26(-0.72%) |
Jul 15, 2021 | 36.27 | 36.84 | 35.65 | 36.08 | 1,119,289 | -0.38(-1.04%) |
Jul 14, 2021 | 38.00 | 38.25 | 36.43 | 36.46 | 1,210,078 | -1.49(-3.93%) |
Jul 13, 2021 | 38.37 | 38.47 | 37.61 | 37.95 | 1,085,221 | -0.71(-1.84%) |
Jul 12, 2021 | 38.98 | 39.05 | 38.14 | 38.66 | 809,407 | -0.42(-1.07%) |
Jul 09, 2021 | 38.61 | 39.18 | 38.51 | 39.08 | 941,324 | +0.73(+1.90%) |
Jul 08, 2021 | 39.02 | 39.22 | 38.01 | 38.35 | 1,874,505 | -1.37(-3.45%) |
Jul 07, 2021 | 39.75 | 40.22 | 38.85 | 39.72 | 1,696,863 | +0.03(+0.08%) |
Jul 06, 2021 | 40.95 | 40.98 | 39.41 | 39.69 | 1,585,926 | -1.41(-3.43%) |
Jul 02, 2021 | 41.61 | 41.61 | 40.63 | 41.10 | 1,065,610 | -0.34(-0.82%) |
Jul 01, 2021 | 42.55 | 42.62 | 41.16 | 41.44 | 1,407,868 | -1.02(-2.40%) |
Jun 30, 2021 | 42.08 | 42.52 | 41.72 | 42.46 | 910,303 | +0.21(+0.50%) |
Jun 29, 2021 | 42.12 | 42.53 | 41.97 | 42.25 | 448,956 | +0.13(+0.31%) |
Jun 28, 2021 | 42.03 | 42.42 | 41.67 | 42.12 | 450,796 | +0.15(+0.36%) |
Jun 25, 2021 | 42.12 | 42.38 | 41.68 | 41.97 | 1,980,398 | +0.06(+0.14%) |
Jun 24, 2021 | 41.59 | 42.21 | 41.19 | 41.91 | 605,476 | +0.59(+1.43%) |
Jun 23, 2021 | 42.13 | 42.53 | 41.26 | 41.32 | 876,790 | -0.58(-1.38%) |
Jun 22, 2021 | 41.00 | 42.02 | 40.51 | 41.90 | 986,622 | +1.06(+2.60%) |
Jun 21, 2021 | 40.04 | 41.05 | 39.86 | 40.84 | 1,456,198 | +0.81(+2.02%) |
Jun 18, 2021 | 39.57 | 40.19 | 39.14 | 40.03 | 2,125,973 | +0.45(+1.14%) |
Jun 17, 2021 | 40.15 | 40.59 | 39.10 | 39.58 | 1,504,346 | -0.75(-1.86%) |
Jun 16, 2021 | 41.10 | 41.34 | 40.02 | 40.33 | 1,755,321 | -0.97(-2.35%) |
Jun 15, 2021 | 41.77 | 41.95 | 41.00 | 41.30 | 1,336,525 | -0.58(-1.38%) |
Jun 14, 2021 | 42.10 | 42.10 | 41.36 | 41.88 | 722,791 | -0.02(-0.05%) |
Jun 11, 2021 | 41.68 | 42.12 | 41.53 | 41.90 | 1,188,609 | +0.12(+0.29%) |
Jun 10, 2021 | 41.58 | 42.06 | 41.19 | 41.78 | 1,541,713 | +0.18(+0.43%) |
Jun 09, 2021 | 42.22 | 42.47 | 41.39 | 41.60 | 1,097,850 | -0.64(-1.52%) |
Jun 08, 2021 | 42.11 | 42.48 | 41.67 | 42.24 | 1,181,164 | +0.48(+1.15%) |
Jun 07, 2021 | 42.23 | 42.51 | 41.44 | 41.76 | 971,499 | -0.64(-1.51%) |
Jun 04, 2021 | 41.84 | 42.81 | 41.84 | 42.40 | 948,767 | +0.57(+1.36%) |
Jun 03, 2021 | 41.50 | 42.18 | 40.80 | 41.83 | 1,334,704 | +0.21(+0.50%) |
Jun 02, 2021 | 42.32 | 42.64 | 41.54 | 41.62 | 2,195,176 | -0.84(-1.98%) |
Jun 01, 2021 | 43.90 | 43.90 | 42.34 | 42.46 | 2,532,731 | -1.07(-2.46%) |
May 28, 2021 | 43.63 | 44.23 | 43.31 | 43.53 | 3,211,306 | +0.22(+0.51%) |
May 27, 2021 | 44.93 | 45.00 | 42.75 | 43.31 | 7,154,456 | -1.07(-2.41%) |
May 26, 2021 | 42.80 | 44.63 | 42.22 | 44.38 | 1,460,289 | +1.62(+3.79%) |
May 25, 2021 | 42.01 | 43.49 | 41.85 | 42.76 | 1,861,678 | -0.29(-0.67%) |
May 24, 2021 | 43.62 | 43.79 | 42.92 | 43.05 | 450,812 | -0.45(-1.03%) |
May 21, 2021 | 44.19 | 44.29 | 43.15 | 43.50 | 448,023 | -0.21(-0.48%) |
May 20, 2021 | 44.17 | 44.32 | 43.31 | 43.71 | 694,908 | -0.12(-0.27%) |
May 19, 2021 | 43.00 | 44.23 | 42.42 | 43.83 | 621,639 | +0.31(+0.71%) |
May 18, 2021 | 43.20 | 44.40 | 42.96 | 43.52 | 732,645 | +0.21(+0.48%) |
May 17, 2021 | 43.97 | 44.10 | 42.91 | 43.31 | 785,932 | -1.16(-2.61%) |
May 14, 2021 | 44.60 | 44.94 | 43.63 | 44.47 | 958,581 | +0.46(+1.05%) |
May 13, 2021 | 44.99 | 46.20 | 41.80 | 44.01 | 2,633,751 | -0.39(-0.88%) |
May 12, 2021 | 47.33 | 47.69 | 44.25 | 44.40 | 1,139,279 | -3.35(-7.02%) |
May 11, 2021 | 48.12 | 48.12 | 46.51 | 47.75 | 959,796 | -1.52(-3.09%) |
May 10, 2021 | 50.00 | 50.65 | 49.15 | 49.27 | 925,433 | -0.97(-1.93%) |
May 07, 2021 | 49.01 | 51.32 | 48.97 | 50.24 | 720,664 | +1.40(+2.87%) |
May 06, 2021 | 50.43 | 50.43 | 48.22 | 48.84 | 532,658 | -1.71(-3.38%) |
May 05, 2021 | 50.00 | 50.80 | 49.27 | 50.55 | 674,307 | +0.80(+1.61%) |
May 04, 2021 | 49.90 | 49.96 | 48.50 | 49.75 | 957,344 | -0.12(-0.24%) |