Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.00 | 15.29 | 14.02 | 14.05 | 209,287 | -0.86(-5.75%) |
Apr 28, 2022 | 14.75 | 15.00 | 13.70 | 14.91 | 603,770 | +0.45(+3.09%) |
Apr 27, 2022 | 15.60 | 15.75 | 14.39 | 14.46 | 448,183 | -1.18(-7.54%) |
Apr 26, 2022 | 15.74 | 16.02 | 15.12 | 15.64 | 122,122 | -0.06(-0.38%) |
Apr 25, 2022 | 15.62 | 15.94 | 15.40 | 15.70 | 197,385 | -0.10(-0.63%) |
Apr 22, 2022 | 15.50 | 16.80 | 15.50 | 15.80 | 241,998 | -0.35(-2.17%) |
Apr 21, 2022 | 16.39 | 16.79 | 15.63 | 16.15 | 267,045 | -0.25(-1.52%) |
Apr 20, 2022 | 16.16 | 16.79 | 16.16 | 16.40 | 158,912 | -0.25(-1.50%) |
Apr 19, 2022 | 16.16 | 16.65 | 15.51 | 16.65 | 161,164 | +0.49(+3.03%) |
Apr 18, 2022 | 16.10 | 16.84 | 15.73 | 16.16 | 390,531 | -0.46(-2.77%) |
Apr 14, 2022 | 16.85 | 16.85 | 16.11 | 16.62 | 188,671 | -0.14(-0.84%) |
Apr 13, 2022 | 16.25 | 16.98 | 16.01 | 16.76 | 288,407 | +0.36(+2.20%) |
Apr 12, 2022 | 16.64 | 17.57 | 16.25 | 16.40 | 333,436 | -0.69(-4.04%) |
Apr 11, 2022 | 17.53 | 18.00 | 16.92 | 17.09 | 382,526 | -0.58(-3.28%) |
Apr 08, 2022 | 17.50 | 18.00 | 17.32 | 17.67 | 156,851 | -0.08(-0.45%) |
Apr 07, 2022 | 17.83 | 18.10 | 17.17 | 17.75 | 274,366 | -0.29(-1.61%) |
Apr 06, 2022 | 18.50 | 18.50 | 17.50 | 18.04 | 241,310 | -0.52(-2.80%) |
Apr 05, 2022 | 18.73 | 18.97 | 17.91 | 18.56 | 371,809 | -0.41(-2.16%) |
Apr 04, 2022 | 19.13 | 19.51 | 18.50 | 18.97 | 206,654 | -0.12(-0.63%) |
Apr 01, 2022 | 18.93 | 19.30 | 18.38 | 19.09 | 516,601 | +0.44(+2.36%) |
Mar 31, 2022 | 18.06 | 18.70 | 17.62 | 18.65 | 173,144 | +0.59(+3.27%) |
Mar 30, 2022 | 17.45 | 18.09 | 17.01 | 18.06 | 439,227 | +0.64(+3.67%) |
Mar 29, 2022 | 16.96 | 17.60 | 16.92 | 17.42 | 339,503 | +0.10(+0.58%) |
Mar 28, 2022 | 17.47 | 18.37 | 16.66 | 17.32 | 458,407 | -0.22(-1.25%) |
Mar 25, 2022 | 17.76 | 18.68 | 17.10 | 17.54 | 640,323 | +0.20(+1.15%) |
Mar 24, 2022 | 17.35 | 18.36 | 16.91 | 17.34 | 427,271 | -0.11(-0.63%) |
Mar 23, 2022 | 18.00 | 18.23 | 17.05 | 17.45 | 202,688 | -0.40(-2.24%) |
Mar 22, 2022 | 18.10 | 18.58 | 17.79 | 17.85 | 150,749 | -0.37(-2.03%) |
Mar 21, 2022 | 18.05 | 18.40 | 17.66 | 18.22 | 186,530 | +0.17(+0.94%) |
Mar 18, 2022 | 17.38 | 18.38 | 17.02 | 18.05 | 3,784,117 | +0.65(+3.74%) |
Mar 17, 2022 | 15.93 | 17.60 | 15.93 | 17.40 | 214,804 | +0.41(+2.41%) |
Mar 16, 2022 | 16.28 | 17.00 | 15.82 | 16.99 | 218,882 | +0.81(+5.01%) |
Mar 15, 2022 | 15.15 | 16.18 | 15.10 | 16.18 | 337,290 | +0.90(+5.89%) |
Mar 14, 2022 | 15.25 | 16.02 | 15.14 | 15.28 | 234,900 | -0.33(-2.11%) |
Mar 11, 2022 | 16.11 | 16.60 | 15.28 | 15.61 | 229,879 | -0.41(-2.56%) |
Mar 10, 2022 | 15.72 | 16.09 | 15.21 | 16.02 | 237,250 | +0.32(+2.04%) |
Mar 09, 2022 | 16.05 | 16.80 | 15.69 | 15.70 | 320,908 | +0.19(+1.23%) |
Mar 08, 2022 | 15.35 | 16.28 | 14.77 | 15.51 | 749,022 | +0.16(+1.04%) |
Mar 07, 2022 | 16.54 | 16.66 | 15.10 | 15.35 | 642,704 | -1.17(-7.08%) |
Mar 04, 2022 | 17.09 | 17.26 | 16.46 | 16.52 | 405,913 | -0.78(-4.53%) |
Mar 03, 2022 | 17.53 | 17.95 | 17.02 | 17.30 | 364,114 | -0.47(-2.63%) |
Mar 02, 2022 | 18.55 | 18.99 | 17.50 | 17.77 | 325,851 | -0.75(-4.05%) |
Mar 01, 2022 | 19.20 | 19.43 | 17.48 | 18.52 | 642,275 | -0.60(-3.14%) |
Feb 28, 2022 | 18.99 | 19.85 | 18.50 | 19.12 | 275,129 | +0.13(+0.68%) |
Feb 25, 2022 | 19.18 | 19.44 | 18.69 | 18.99 | 330,636 | -0.66(-3.36%) |
Feb 24, 2022 | 18.65 | 19.65 | 18.50 | 19.65 | 333,671 | +0.12(+0.59%) |
Feb 23, 2022 | 20.70 | 20.70 | 19.10 | 19.53 | 341,892 | -0.77(-3.77%) |
Feb 22, 2022 | 20.23 | 20.98 | 19.31 | 20.30 | 366,911 | -0.97(-4.56%) |
Feb 18, 2022 | 21.27 | 0 | -0.38(-1.76%) | |||
Feb 17, 2022 | 22.00 | 22.46 | 20.73 | 21.65 | 435,433 | -0.34(-1.55%) |
Feb 16, 2022 | 22.00 | 22.42 | 21.05 | 21.99 | 250,857 | +0.22(+1.01%) |
Feb 15, 2022 | 21.16 | 21.77 | 20.53 | 21.77 | 446,763 | +0.78(+3.72%) |
Feb 14, 2022 | 21.08 | 21.42 | 19.39 | 20.99 | 218,722 | +0.38(+1.84%) |
Feb 11, 2022 | 20.48 | 21.22 | 19.54 | 20.61 | 540,743 | +0.29(+1.43%) |
Feb 10, 2022 | 19.00 | 21.99 | 19.00 | 20.32 | 811,426 | -0.00(-0.02%) |
Feb 09, 2022 | 18.95 | 20.39 | 18.95 | 20.32 | 402,166 | +1.31(+6.92%) |
Feb 08, 2022 | 19.45 | 19.80 | 18.46 | 19.01 | 317,756 | -0.14(-0.73%) |
Feb 07, 2022 | 17.56 | 19.70 | 17.50 | 19.15 | 475,194 | +0.65(+3.51%) |
Feb 04, 2022 | 17.25 | 19.10 | 17.06 | 18.50 | 715,754 | +1.26(+7.31%) |
Feb 03, 2022 | 17.00 | 17.24 | 228,660 | -0.76(-4.22%) | ||
Feb 02, 2022 | 18.60 | 19.21 | 17.48 | 18.00 | 444,324 | -0.59(-3.17%) |
Feb 01, 2022 | 17.73 | 18.98 | 17.20 | 18.59 | 419,785 | +0.94(+5.32%) |
Jan 31, 2022 | 16.66 | 18.14 | 17.65 | 506,703 | +0.60(+3.53%) | |
Jan 28, 2022 | 16.93 | 17.46 | 16.77 | 17.05 | 555,428 | -0.33(-1.90%) |
Jan 27, 2022 | 17.58 | 18.73 | 17.10 | 17.38 | 331,830 | -0.73(-4.03%) |
Jan 26, 2022 | 18.30 | 19.00 | 17.67 | 18.11 | 285,004 | -0.32(-1.74%) |
Jan 25, 2022 | 17.53 | 18.81 | 17.51 | 18.43 | 382,626 | -0.32(-1.71%) |
Jan 24, 2022 | 18.14 | 19.00 | 16.67 | 18.75 | 897,152 | -0.33(-1.73%) |
Jan 21, 2022 | 19.15 | 19.45 | 18.45 | 19.08 | 437,724 | -0.39(-2.00%) |
Jan 20, 2022 | 21.00 | 21.00 | 19.30 | 19.47 | 430,171 | -1.32(-6.37%) |
Jan 19, 2022 | 20.62 | 20.93 | 19.65 | 20.79 | 321,216 | +0.50(+2.45%) |
Jan 18, 2022 | 20.50 | 20.95 | 19.48 | 20.30 | 237,780 | -0.02(-0.12%) |
Jan 14, 2022 | 20.32 | 0 | +0.09(+0.46%) | |||
Jan 13, 2022 | 20.30 | 21.20 | 20.01 | 20.23 | 363,099 | -0.57(-2.72%) |
Jan 12, 2022 | 20.02 | 21.45 | 20.02 | 20.80 | 384,626 | -0.09(-0.45%) |
Jan 11, 2022 | 20.82 | 21.17 | 20.41 | 20.89 | 204,344 | +0.06(+0.29%) |
Jan 10, 2022 | 21.49 | 21.53 | 20.00 | 20.83 | 301,962 | -0.01(-0.05%) |
Jan 07, 2022 | 19.61 | 21.20 | 19.61 | 20.84 | 380,263 | +0.48(+2.37%) |
Jan 06, 2022 | 20.00 | 20.50 | 19.38 | 20.36 | 246,294 | +0.03(+0.14%) |
Jan 05, 2022 | 21.63 | 21.63 | 19.55 | 20.33 | 761,996 | -1.29(-5.97%) |
Jan 04, 2022 | 22.67 | 23.00 | 20.85 | 21.62 | 358,518 | -1.05(-4.63%) |
Jan 03, 2022 | 22.42 | 23.47 | 22.15 | 22.67 | 423,314 | +0.51(+2.30%) |
Dec 31, 2021 | 21.41 | 22.99 | 21.02 | 22.16 | 313,928 | +0.74(+3.46%) |
Dec 30, 2021 | 21.25 | 22.21 | 20.11 | 21.42 | 383,755 | +0.17(+0.80%) |
Dec 29, 2021 | 20.75 | 21.33 | 19.41 | 21.25 | 452,299 | +1.36(+6.84%) |
Dec 28, 2021 | 20.00 | 20.20 | 19.50 | 19.89 | 333,583 | -0.45(-2.21%) |
Dec 27, 2021 | 20.47 | 20.85 | 19.90 | 20.34 | 360,322 | -0.13(-0.64%) |
Dec 23, 2021 | 19.70 | 20.58 | 19.00 | 20.47 | 656,416 | +0.88(+4.49%) |
Dec 22, 2021 | 18.45 | 19.83 | 18.41 | 19.59 | 678,634 | +1.02(+5.49%) |
Dec 21, 2021 | 19.00 | 19.25 | 18.45 | 18.57 | 355,540 | +0.19(+1.03%) |
Dec 20, 2021 | 18.75 | 19.00 | 18.36 | 18.38 | 558,803 | -1.02(-5.26%) |
Dec 17, 2021 | 19.18 | 19.77 | 18.80 | 19.40 | 625,589 | -0.01(-0.05%) |
Dec 16, 2021 | 20.76 | 20.78 | 19.11 | 19.41 | 3,795,373 | -0.37(-1.87%) |
Dec 15, 2021 | 19.15 | 20.35 | 19.09 | 19.78 | 450,815 | -0.20(-1.00%) |
Dec 14, 2021 | 20.35 | 20.70 | 19.90 | 19.98 | 373,979 | -0.77(-3.73%) |
Dec 13, 2021 | 21.20 | 22.23 | 19.76 | 20.75 | 617,018 | -1.25(-5.66%) |
Dec 10, 2021 | 22.34 | 22.91 | 21.20 | 22.00 | 426,950 | +0.15(+0.69%) |
Dec 09, 2021 | 21.52 | 22.61 | 20.52 | 21.85 | 507,020 | +0.33(+1.52%) |
Dec 08, 2021 | 20.58 | 22.00 | 18.79 | 21.52 | 511,329 | +2.52(+13.27%) |
Dec 07, 2021 | 20.00 | 20.72 | 18.82 | 19.00 | 724,781 | -0.38(-1.96%) |
Dec 06, 2021 | 20.64 | 21.79 | 19.34 | 19.38 | 569,067 | -1.26(-6.10%) |
Dec 03, 2021 | 21.20 | 21.82 | 20.14 | 20.64 | 466,268 | -0.25(-1.20%) |
Dec 02, 2021 | 19.71 | 21.04 | 19.60 | 20.89 | 576,562 | +1.07(+5.40%) |
Dec 01, 2021 | 20.51 | 21.50 | 19.60 | 19.82 | 762,535 | -1.77(-8.18%) |
Nov 30, 2021 | 21.64 | 22.45 | 20.25 | 21.59 | 484,023 | -0.21(-0.99%) |
Nov 29, 2021 | 24.96 | 24.97 | 21.34 | 21.80 | 456,595 | -1.40(-6.03%) |
Nov 26, 2021 | 22.60 | 23.65 | 21.12 | 23.20 | 187,563 | +0.28(+1.24%) |
Nov 24, 2021 | 22.24 | 23.28 | 21.07 | 22.92 | 342,609 | +0.69(+3.09%) |
Nov 23, 2021 | 21.00 | 22.65 | 20.00 | 22.23 | 449,182 | +1.58(+7.65%) |
Nov 22, 2021 | 21.27 | 22.74 | 20.39 | 20.65 | 562,604 | -0.94(-4.35%) |
Nov 19, 2021 | 22.59 | 22.59 | 21.23 | 21.59 | 378,276 | -0.16(-0.74%) |
Nov 18, 2021 | 23.47 | 21.99 | 21.13 | 21.75 | 771,941 | -0.94(-4.14%) |
Nov 17, 2021 | 23.00 | 23.71 | 22.04 | 22.69 | 434,562 | -0.03(-0.13%) |
Nov 16, 2021 | 24.00 | 25.00 | 22.69 | 22.72 | 1,049,459 | -1.44(-5.96%) |
Nov 15, 2021 | 28.25 | 28.56 | 24.04 | 24.16 | 1,208,186 | -2.95(-10.88%) |
Nov 12, 2021 | 26.87 | 27.72 | 25.57 | 27.11 | 1,275,647 | +1.83(+7.24%) |
Nov 11, 2021 | 22.72 | 25.86 | 21.05 | 25.28 | 1,104,121 | +3.48(+15.96%) |
Nov 10, 2021 | 23.45 | 21.80 | 850,710 | -0.60(-2.68%) | ||
Nov 09, 2021 | 23.25 | 23.69 | 21.72 | 22.40 | 985,793 | +0.15(+0.67%) |
Nov 08, 2021 | 23.00 | 24.47 | 21.30 | 22.25 | 1,428,995 | +1.18(+5.60%) |
Nov 05, 2021 | 18.60 | 21.10 | 18.55 | 21.07 | 829,995 | +2.42(+12.98%) |
Nov 04, 2021 | 19.55 | 20.00 | 18.58 | 18.65 | 515,261 | -0.98(-4.99%) |
Nov 03, 2021 | 19.52 | 19.89 | 18.40 | 19.63 | 591,979 | -0.24(-1.20%) |
Nov 02, 2021 | 20.50 | 21.00 | 19.34 | 19.87 | 619,594 | -0.83(-4.02%) |
Nov 01, 2021 | 19.65 | 20.47 | 20.47 | 20.70 | 349,439 | +0.23(+1.12%) |
Oct 29, 2021 | 20.05 | 20.54 | 19.25 | 20.47 | 748,126 | +0.43(+2.15%) |
Oct 28, 2021 | 21.70 | 21.70 | 20.00 | 20.04 | 975,179 | -0.62(-3.00%) |
Oct 27, 2021 | 21.92 | 22.40 | 20.65 | 20.66 | 648,475 | -1.54(-6.94%) |
Oct 26, 2021 | 22.10 | 22.20 | 337,078 | -0.43(-1.88%) | ||
Oct 25, 2021 | 22.28 | 24.47 | 22.28 | 22.63 | 193,271 | -0.67(-2.88%) |
Oct 22, 2021 | 23.48 | 24.45 | 22.87 | 23.30 | 192,087 | -0.61(-2.57%) |
Oct 21, 2021 | 24.25 | 24.81 | 23.68 | 23.91 | 216,310 | -0.18(-0.75%) |
Oct 20, 2021 | 23.95 | 24.87 | 23.73 | 24.09 | 250,680 | +0.01(+0.04%) |
Oct 19, 2021 | 22.73 | 24.73 | 22.59 | 24.08 | 337,562 | +1.23(+5.38%) |
Oct 18, 2021 | 23.47 | 24.00 | 22.49 | 22.85 | 486,038 | -0.87(-3.67%) |
Oct 15, 2021 | 24.01 | 24.36 | 22.98 | 23.72 | 351,998 | -0.51(-2.11%) |
Oct 14, 2021 | 25.00 | 25.40 | 23.81 | 24.23 | 343,665 | -0.92(-3.66%) |
Oct 13, 2021 | 24.79 | 25.49 | 24.67 | 25.15 | 264,084 | -0.02(-0.06%) |
Oct 12, 2021 | 25.41 | 25.55 | 24.35 | 25.17 | 306,684 | -0.16(-0.63%) |
Oct 11, 2021 | 25.00 | 26.07 | 25.00 | 25.32 | 103,011 | +0.05(+0.21%) |
Oct 08, 2021 | 26.00 | 26.28 | 25.00 | 25.27 | 257,691 | -0.69(-2.66%) |
Oct 07, 2021 | 25.65 | 27.23 | 25.43 | 25.96 | 199,252 | -0.10(-0.38%) |
Oct 06, 2021 | 27.00 | 27.00 | 25.55 | 26.06 | 287,268 | -0.50(-1.88%) |
Oct 05, 2021 | 27.94 | 27.94 | 26.20 | 26.56 | 213,210 | +0.20(+0.76%) |
Oct 04, 2021 | 27.40 | 27.49 | 26.20 | 26.36 | 230,077 | -1.21(-4.39%) |
Oct 01, 2021 | 26.35 | 27.68 | 26.35 | 27.57 | 337,473 | -0.20(-0.72%) |
Sep 30, 2021 | 26.77 | 28.00 | 25.95 | 27.77 | 405,396 | +0.51(+1.87%) |
Sep 29, 2021 | 27.01 | 28.08 | 26.64 | 27.26 | 338,575 | -0.39(-1.41%) |
Sep 28, 2021 | 28.90 | 28.90 | 27.48 | 27.65 | 197,007 | -0.85(-2.99%) |
Sep 27, 2021 | 28.00 | 28.65 | 27.49 | 28.50 | 176,918 | +0.47(+1.67%) |
Sep 24, 2021 | 26.72 | 28.69 | 26.15 | 28.04 | 365,808 | +1.21(+4.51%) |
Sep 23, 2021 | 27.20 | 27.90 | 26.17 | 26.83 | 485,693 | +0.04(+0.13%) |
Sep 22, 2021 | 27.10 | 27.60 | 26.50 | 26.79 | 459,802 | +0.15(+0.55%) |
Sep 21, 2021 | 25.82 | 27.17 | 25.60 | 26.64 | 276,261 | +1.14(+4.48%) |
Sep 20, 2021 | 26.20 | 26.93 | 26.20 | 25.50 | 364,810 | -0.97(-3.65%) |
Sep 17, 2021 | 27.37 | 27.37 | 25.98 | 26.47 | 261,102 | -0.90(-3.30%) |
Sep 16, 2021 | 27.80 | 27.80 | 26.61 | 27.37 | 162,618 | +0.02(+0.07%) |
Sep 15, 2021 | 24.11 | 27.63 | 24.10 | 27.35 | 408,758 | +1.68(+6.54%) |
Sep 14, 2021 | 26.20 | 26.38 | 24.93 | 25.67 | 444,309 | -0.26(-0.99%) |
Sep 13, 2021 | 24.90 | 26.04 | 24.84 | 25.93 | 313,871 | +0.58(+2.27%) |
Sep 10, 2021 | 26.00 | 26.60 | 25.18 | 25.35 | 492,159 | -0.87(-3.32%) |
Sep 09, 2021 | 27.64 | 27.64 | 26.06 | 26.22 | 538,038 | -1.42(-5.15%) |
Sep 08, 2021 | 29.00 | 29.00 | 27.28 | 27.64 | 263,832 | -0.66(-2.34%) |
Sep 07, 2021 | 29.00 | 29.67 | 28.20 | 28.30 | 158,094 | -1.07(-3.63%) |
Sep 03, 2021 | 28.87 | 29.37 | 28.09 | 29.37 | 132,170 | +0.50(+1.73%) |
Sep 02, 2021 | 28.77 | 29.85 | 28.75 | 28.87 | 236,340 | -0.63(-2.14%) |
Sep 01, 2021 | 28.74 | 30.00 | 28.74 | 29.50 | 164,318 | -0.20(-0.67%) |
Aug 31, 2021 | 29.89 | 29.95 | 28.50 | 29.70 | 193,709 | +0.24(+0.81%) |
Aug 30, 2021 | 30.12 | 30.60 | 29.30 | 29.46 | 133,356 | -0.76(-2.53%) |
Aug 27, 2021 | 29.95 | 30.41 | 29.70 | 30.22 | 132,008 | +0.19(+0.65%) |
Aug 26, 2021 | 30.10 | 30.47 | 28.48 | 30.03 | 102,054 | -0.03(-0.10%) |
Aug 25, 2021 | 29.20 | 30.62 | 28.91 | 30.06 | 127,774 | +0.06(+0.21%) |
Aug 24, 2021 | 28.61 | 30.00 | 28.61 | 30.00 | 177,245 | +1.39(+4.84%) |
Aug 23, 2021 | 28.50 | 29.41 | 28.04 | 28.61 | 344,839 | +0.15(+0.54%) |
Aug 20, 2021 | 28.85 | 29.62 | 27.75 | 28.46 | 597,818 | -1.12(-3.80%) |
Aug 19, 2021 | 29.14 | 30.02 | 29.04 | 29.58 | 194,060 | -0.54(-1.79%) |
Aug 18, 2021 | 29.32 | 31.01 | 29.32 | 30.12 | 171,102 | +0.02(+0.07%) |
Aug 17, 2021 | 31.10 | 31.10 | 29.60 | 30.10 | 276,429 | -0.76(-2.46%) |
Aug 16, 2021 | 31.27 | 32.27 | 30.42 | 30.86 | 263,396 | -0.79(-2.50%) |
Aug 13, 2021 | 32.25 | 32.75 | 31.31 | 31.65 | 179,159 | -0.75(-2.31%) |
Aug 12, 2021 | 31.80 | 33.35 | 31.30 | 32.40 | 501,295 | +1.10(+3.51%) |
Aug 11, 2021 | 32.50 | 32.98 | 31.00 | 31.30 | 200,517 | -1.65(-5.01%) |
Aug 10, 2021 | 31.66 | 33.15 | 31.66 | 32.95 | 164,601 | +0.27(+0.83%) |
Aug 09, 2021 | 32.15 | 33.10 | 32.05 | 32.68 | 151,472 | +0.39(+1.22%) |
Aug 06, 2021 | 31.27 | 32.69 | 31.27 | 32.29 | 138,444 | -0.09(-0.29%) |
Aug 05, 2021 | 31.10 | 32.50 | 30.12 | 32.38 | 164,776 | +1.25(+4.02%) |
Aug 04, 2021 | 31.02 | 31.37 | 30.75 | 31.13 | 134,406 | +0.13(+0.42%) |
Aug 03, 2021 | 30.33 | 31.13 | 29.50 | 31.00 | 188,511 | +0.52(+1.71%) |
Aug 02, 2021 | 28.97 | 30.38 | 28.97 | 30.48 | 268,340 | +1.14(+3.89%) |
Jul 30, 2021 | 29.20 | 30.05 | 28.10 | 29.34 | 227,180 | +0.06(+0.20%) |
Jul 29, 2021 | 30.25 | 30.25 | 29.10 | 29.28 | 194,969 | -0.32(-1.08%) |
Jul 28, 2021 | 29.47 | 30.42 | 29.23 | 29.60 | 164,723 | +0.36(+1.23%) |
Jul 27, 2021 | 30.60 | 30.60 | 29.18 | 29.24 | 253,318 | -1.26(-4.13%) |
Jul 26, 2021 | 30.00 | 30.50 | 29.50 | 30.50 | 212,864 | -0.05(-0.16%) |
Jul 23, 2021 | 31.20 | 31.20 | 30.10 | 30.55 | 222,954 | -0.65(-2.08%) |
Jul 22, 2021 | 31.00 | 31.33 | 30.40 | 31.20 | 124,634 | +0.20(+0.65%) |
Jul 21, 2021 | 29.50 | 31.42 | 29.50 | 31.00 | 149,126 | +0.60(+1.97%) |
Jul 20, 2021 | 29.86 | 30.70 | 29.75 | 30.40 | 192,879 | +0.57(+1.91%) |
Jul 19, 2021 | 30.00 | 30.45 | 28.15 | 29.83 | 970,961 | -0.88(-2.85%) |
Jul 16, 2021 | 30.32 | 31.55 | 30.16 | 30.71 | 294,690 | -0.34(-1.11%) |
Jul 15, 2021 | 31.55 | 31.60 | 30.05 | 31.05 | 614,616 | -0.59(-1.86%) |
Jul 14, 2021 | 35.15 | 35.15 | 31.49 | 31.64 | 544,124 | -1.90(-5.67%) |
Jul 13, 2021 | 33.03 | 34.00 | 32.91 | 33.54 | 324,601 | +0.51(+1.54%) |
Jul 12, 2021 | 33.30 | 33.65 | 32.54 | 33.03 | 163,700 | -0.62(-1.84%) |
Jul 09, 2021 | 32.81 | 33.71 | 32.10 | 33.65 | 186,510 | +0.93(+2.84%) |
Jul 08, 2021 | 32.60 | 32.66 | 32.00 | 32.72 | 264,393 | -0.30(-0.91%) |
Jul 07, 2021 | 33.53 | 33.76 | 33.00 | 33.02 | 238,401 | +0.02(+0.06%) |
Jul 06, 2021 | 33.10 | 33.40 | 32.45 | 33.00 | 179,030 | -0.09(-0.26%) |
Jul 02, 2021 | 33.12 | 33.12 | 31.98 | 33.09 | 159,055 | -0.10(-0.31%) |
Jul 01, 2021 | 33.00 | 33.44 | 32.65 | 33.19 | 206,030 | +0.19(+0.58%) |
Jun 30, 2021 | 32.50 | 33.00 | 31.77 | 33.00 | 254,723 | +0.60(+1.85%) |
Jun 29, 2021 | 32.35 | 32.95 | 31.56 | 32.40 | 180,136 | -0.38(-1.16%) |
Jun 28, 2021 | 32.45 | 32.99 | 31.82 | 32.78 | 192,649 | +0.53(+1.64%) |
Jun 25, 2021 | 32.00 | 32.55 | 31.94 | 32.25 | 180,938 | +0.31(+0.97%) |
Jun 24, 2021 | 30.50 | 32.25 | 30.37 | 31.94 | 471,528 | +1.75(+5.79%) |
Jun 23, 2021 | 29.38 | 30.49 | 29.00 | 30.19 | 268,510 | +0.81(+2.76%) |
Jun 22, 2021 | 28.20 | 29.40 | 28.20 | 29.38 | 112,398 | +0.32(+1.10%) |
Jun 21, 2021 | 28.59 | 29.82 | 28.38 | 29.06 | 305,833 | +0.47(+1.64%) |
Jun 18, 2021 | 29.00 | 29.52 | 28.37 | 28.59 | 318,995 | -0.72(-2.46%) |
Jun 17, 2021 | 29.25 | 29.70 | 28.98 | 29.31 | 302,363 | -0.50(-1.68%) |
Jun 16, 2021 | 29.70 | 30.10 | 29.22 | 29.81 | 169,262 | +0.12(+0.40%) |
Jun 15, 2021 | 29.81 | 30.68 | 29.41 | 29.69 | 185,540 | -0.76(-2.50%) |
Jun 14, 2021 | 30.03 | 30.45 | 29.89 | 30.45 | 173,589 | +0.19(+0.63%) |
Jun 11, 2021 | 29.80 | 30.33 | 29.46 | 30.26 | 174,088 | +0.46(+1.54%) |
Jun 10, 2021 | 28.95 | 29.82 | 28.55 | 29.80 | 319,930 | +0.85(+2.93%) |
Jun 09, 2021 | 29.95 | 29.98 | 28.80 | 28.95 | 248,481 | -0.86(-2.88%) |
Jun 08, 2021 | 30.70 | 30.70 | 29.68 | 29.81 | 176,989 | -0.51(-1.69%) |
Jun 07, 2021 | 28.55 | 30.33 | 28.50 | 30.32 | 242,094 | +0.05(+0.18%) |
Jun 04, 2021 | 30.10 | 30.48 | 29.75 | 30.27 | 226,460 | +0.16(+0.53%) |
Jun 03, 2021 | 29.90 | 30.25 | 29.49 | 30.11 | 158,222 | -0.10(-0.33%) |
Jun 02, 2021 | 30.60 | 30.60 | 29.02 | 30.21 | 220,951 | +0.22(+0.73%) |
Jun 01, 2021 | 30.11 | 30.50 | 29.33 | 29.99 | 171,918 | +0.32(+1.08%) |
May 28, 2021 | 30.50 | 30.55 | 28.99 | 29.67 | 303,362 | -0.35(-1.17%) |
May 27, 2021 | 29.89 | 30.05 | 29.29 | 30.02 | 225,646 | +0.30(+1.01%) |
May 26, 2021 | 28.52 | 29.75 | 28.52 | 29.72 | 195,696 | +0.47(+1.61%) |
May 25, 2021 | 28.59 | 29.29 | 28.18 | 29.25 | 221,059 | +0.68(+2.36%) |
May 24, 2021 | 27.90 | 28.57 | 27.84 | 28.57 | 128,294 | +0.82(+2.97%) |
May 21, 2021 | 27.61 | 28.05 | 27.55 | 27.75 | 168,816 | +0.16(+0.58%) |
May 20, 2021 | 27.80 | 28.35 | 27.59 | 27.59 | 177,097 | -0.26(-0.93%) |
May 19, 2021 | 28.50 | 28.70 | 27.50 | 27.85 | 255,633 | -0.95(-3.30%) |
May 18, 2021 | 29.27 | 29.76 | 28.50 | 28.80 | 205,490 | -0.20(-0.69%) |
May 17, 2021 | 29.20 | 30.00 | 28.85 | 29.00 | 151,872 | -0.50(-1.69%) |
May 14, 2021 | 29.00 | 29.50 | 28.10 | 29.50 | 271,259 | +1.01(+3.54%) |
May 13, 2021 | 29.00 | 29.49 | 27.27 | 28.49 | 722,526 | -0.98(-3.32%) |
May 12, 2021 | 30.50 | 30.80 | 28.50 | 29.47 | 558,479 | -0.67(-2.22%) |
May 11, 2021 | 29.50 | 30.55 | 28.13 | 30.14 | 429,035 | +0.27(+0.89%) |
May 10, 2021 | 31.79 | 31.98 | 29.71 | 29.87 | 310,685 | -1.45(-4.62%) |
May 07, 2021 | 30.98 | 31.55 | 30.85 | 31.32 | 266,195 | +0.34(+1.10%) |
May 06, 2021 | 31.85 | 31.94 | 30.31 | 30.98 | 346,442 | -0.62(-1.97%) |
May 05, 2021 | 31.00 | 32.00 | 31.00 | 31.60 | 281,425 | +0.82(+2.67%) |
May 04, 2021 | 31.61 | 32.49 | 29.50 | 30.78 | 553,796 | -0.85(-2.69%) |