Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.19 | 41.47 | 37.38 | 37.52 | 112,064 | -3.10(-7.63%) |
Apr 28, 2022 | 38.87 | 40.93 | 38.03 | 40.62 | 85,193 | +2.25(+5.85%) |
Apr 27, 2022 | 37.68 | 39.07 | 37.63 | 38.37 | 98,860 | +0.70(+1.86%) |
Apr 26, 2022 | 39.05 | 39.05 | 37.11 | 37.67 | 61,617 | -1.83(-4.64%) |
Apr 25, 2022 | 41.28 | 41.93 | 38.51 | 39.51 | 69,392 | -2.27(-5.42%) |
Apr 22, 2022 | 42.33 | 43.55 | 41.56 | 41.77 | 74,148 | -1.19(-2.77%) |
Apr 21, 2022 | 43.30 | 43.90 | 42.20 | 42.96 | 72,455 | -0.27(-0.62%) |
Apr 20, 2022 | 43.87 | 43.87 | 42.76 | 43.23 | 39,366 | -0.43(-0.99%) |
Apr 19, 2022 | 42.49 | 43.87 | 42.44 | 43.66 | 42,568 | +1.00(+2.34%) |
Apr 18, 2022 | 43.74 | 43.74 | 42.22 | 42.66 | 53,234 | -0.33(-0.76%) |
Apr 14, 2022 | 43.09 | 43.50 | 42.05 | 42.99 | 45,592 | -0.16(-0.38%) |
Apr 13, 2022 | 42.24 | 43.92 | 42.24 | 43.15 | 104,852 | +1.33(+3.19%) |
Apr 12, 2022 | 41.29 | 43.02 | 41.25 | 41.82 | 51,977 | +0.87(+2.13%) |
Apr 11, 2022 | 41.57 | 41.89 | 40.77 | 40.95 | 44,538 | -0.32(-0.77%) |
Apr 08, 2022 | 42.25 | 42.25 | 40.73 | 41.26 | 56,817 | -0.85(-2.03%) |
Apr 07, 2022 | 43.78 | 43.97 | 41.97 | 42.12 | 54,129 | -2.07(-4.69%) |
Apr 06, 2022 | 42.31 | 44.45 | 41.90 | 44.19 | 118,245 | +1.41(+3.30%) |
Apr 05, 2022 | 45.37 | 46.22 | 42.50 | 42.78 | 57,137 | -2.16(-4.81%) |
Apr 04, 2022 | 47.46 | 47.77 | 44.06 | 44.94 | 129,932 | -1.91(-4.08%) |
Apr 01, 2022 | 41.70 | 47.17 | 41.70 | 46.85 | 257,757 | +5.95(+14.55%) |
Mar 31, 2022 | 40.27 | 41.14 | 40.02 | 40.90 | 96,078 | +0.49(+1.21%) |
Mar 30, 2022 | 40.63 | 41.35 | 40.26 | 40.41 | 37,043 | -0.09(-0.21%) |
Mar 29, 2022 | 40.67 | 40.81 | 39.73 | 40.49 | 83,852 | -0.22(-0.54%) |
Mar 28, 2022 | 41.33 | 41.33 | 40.25 | 40.72 | 40,049 | -0.74(-1.78%) |
Mar 25, 2022 | 41.66 | 42.36 | 41.12 | 41.45 | 40,488 | +0.16(+0.40%) |
Mar 24, 2022 | 41.16 | 41.73 | 40.55 | 41.29 | 37,201 | +0.25(+0.61%) |
Mar 23, 2022 | 42.36 | 43.08 | 40.89 | 41.04 | 38,063 | -1.35(-3.19%) |
Mar 22, 2022 | 42.06 | 42.82 | 41.71 | 42.40 | 50,288 | +0.26(+0.62%) |
Mar 21, 2022 | 40.99 | 42.23 | 40.99 | 42.14 | 49,068 | +1.22(+2.98%) |
Mar 18, 2022 | 40.42 | 41.21 | 39.50 | 40.92 | 206,942 | +0.08(+0.19%) |
Mar 17, 2022 | 39.79 | 41.35 | 39.59 | 40.84 | 47,598 | +1.28(+3.23%) |
Mar 16, 2022 | 38.86 | 39.67 | 38.40 | 39.56 | 63,670 | +0.82(+2.11%) |
Mar 15, 2022 | 38.79 | 38.97 | 38.22 | 38.75 | 57,747 | -0.20(-0.52%) |
Mar 14, 2022 | 39.94 | 39.94 | 38.76 | 38.95 | 72,600 | -1.17(-2.92%) |
Mar 11, 2022 | 40.00 | 40.80 | 39.61 | 40.12 | 66,427 | +0.02(+0.05%) |
Mar 10, 2022 | 38.20 | 40.16 | 37.78 | 40.10 | 79,593 | +1.54(+3.98%) |
Mar 09, 2022 | 37.08 | 38.72 | 37.08 | 38.57 | 46,732 | +1.36(+3.66%) |
Mar 08, 2022 | 38.77 | 40.67 | 36.60 | 37.20 | 75,843 | -1.58(-4.08%) |
Mar 07, 2022 | 38.56 | 39.37 | 38.40 | 38.79 | 106,417 | +0.48(+1.25%) |
Mar 04, 2022 | 37.47 | 38.50 | 37.01 | 38.31 | 69,853 | +0.27(+0.71%) |
Mar 03, 2022 | 36.93 | 38.17 | 36.51 | 38.04 | 88,351 | +1.36(+3.72%) |
Mar 02, 2022 | 34.69 | 36.76 | 34.69 | 36.67 | 49,886 | +2.30(+6.70%) |
Mar 01, 2022 | 35.27 | 35.80 | 33.79 | 34.37 | 61,173 | -0.73(-2.08%) |
Feb 28, 2022 | 35.48 | 36.05 | 35.01 | 35.10 | 67,557 | -0.72(-2.01%) |
Feb 25, 2022 | 34.64 | 35.84 | 35.04 | 35.82 | 49,228 | +1.44(+4.19%) |
Feb 24, 2022 | 33.69 | 34.44 | 33.05 | 34.38 | 84,092 | -0.03(-0.08%) |
Feb 23, 2022 | 35.58 | 35.67 | 34.32 | 34.41 | 42,095 | -0.92(-2.59%) |
Feb 22, 2022 | 37.23 | 37.25 | 34.88 | 35.32 | 60,697 | -1.96(-5.25%) |
Feb 18, 2022 | 37.28 | 0 | -0.38(-1.01%) | |||
Feb 17, 2022 | 37.49 | 38.11 | 36.42 | 37.66 | 55,453 | +0.08(+0.20%) |
Feb 16, 2022 | 36.76 | 37.79 | 36.76 | 37.59 | 29,354 | +0.75(+2.05%) |
Feb 15, 2022 | 36.82 | 36.96 | 36.37 | 36.83 | 35,853 | +0.14(+0.39%) |
Feb 14, 2022 | 37.59 | 37.68 | 36.54 | 36.69 | 59,340 | -0.91(-2.41%) |
Feb 11, 2022 | 36.32 | 37.79 | 35.76 | 37.59 | 90,635 | +1.05(+2.87%) |
Feb 10, 2022 | 36.12 | 38.08 | 36.12 | 36.54 | 66,365 | +0.04(+0.10%) |
Feb 09, 2022 | 36.62 | 37.29 | 36.14 | 36.51 | 63,035 | -0.05(-0.13%) |
Feb 08, 2022 | 34.93 | 36.66 | 34.93 | 36.55 | 61,620 | +1.92(+5.54%) |
Feb 07, 2022 | 34.60 | 35.38 | 33.88 | 34.64 | 51,231 | +0.05(+0.14%) |
Feb 04, 2022 | 34.98 | 35.74 | 34.57 | 34.59 | 45,305 | -0.76(-2.16%) |
Feb 03, 2022 | 35.37 | 36.09 | 35.35 | 55,597 | -0.20(-0.56%) | |
Feb 02, 2022 | 35.41 | 35.56 | 34.53 | 35.55 | 52,823 | -0.10(-0.29%) |
Feb 01, 2022 | 35.00 | 36.45 | 34.65 | 35.66 | 88,311 | -0.25(-0.69%) |
Jan 31, 2022 | 30.88 | 36.03 | 35.91 | 429,930 | +6.11(+20.50%) | |
Jan 28, 2022 | 32.75 | 33.19 | 29.42 | 29.80 | 206,314 | -2.39(-7.41%) |
Jan 27, 2022 | 33.19 | 34.17 | 31.86 | 32.18 | 63,806 | -0.71(-2.15%) |
Jan 26, 2022 | 33.66 | 34.44 | 32.31 | 32.89 | 74,132 | -0.20(-0.61%) |
Jan 25, 2022 | 33.50 | 33.69 | 32.30 | 33.09 | 70,241 | -1.03(-3.02%) |
Jan 24, 2022 | 33.20 | 34.43 | 32.60 | 34.12 | 75,242 | +0.25(+0.73%) |
Jan 21, 2022 | 35.35 | 35.70 | 33.74 | 33.87 | 78,643 | -2.05(-5.71%) |
Jan 20, 2022 | 37.59 | 38.32 | 35.67 | 35.92 | 30,843 | -1.63(-4.35%) |
Jan 19, 2022 | 39.49 | 39.49 | 37.26 | 37.56 | 30,183 | -0.58(-1.53%) |
Jan 18, 2022 | 40.83 | 40.83 | 38.10 | 38.14 | 46,974 | -1.74(-4.36%) |
Jan 14, 2022 | 39.88 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.00 | 39.73 | 38.73 | 39.27 | 31,176 | +0.31(+0.78%) |
Jan 12, 2022 | 38.75 | 39.51 | 38.28 | 38.97 | 37,754 | +0.70(+1.82%) |
Jan 11, 2022 | 39.64 | 39.64 | 38.12 | 38.27 | 44,326 | -1.24(-3.14%) |
Jan 10, 2022 | 41.98 | 41.98 | 39.31 | 39.51 | 31,349 | -1.37(-3.36%) |
Jan 07, 2022 | 40.55 | 41.21 | 40.22 | 40.89 | 17,896 | +0.11(+0.26%) |
Jan 06, 2022 | 41.08 | 41.38 | 40.19 | 40.78 | 59,431 | +0.18(+0.45%) |
Jan 05, 2022 | 40.51 | 41.28 | 40.28 | 40.60 | 37,179 | +0.31(+0.76%) |
Jan 04, 2022 | 39.76 | 40.93 | 39.76 | 40.30 | 34,994 | +0.73(+1.86%) |
Jan 03, 2022 | 38.82 | 39.75 | 38.21 | 39.56 | 39,079 | +1.07(+2.78%) |
Dec 31, 2021 | 39.34 | 39.34 | 38.35 | 38.49 | 27,123 | -0.52(-1.35%) |
Dec 30, 2021 | 39.69 | 39.94 | 38.84 | 39.02 | 27,379 | -0.45(-1.14%) |
Dec 29, 2021 | 39.14 | 39.99 | 39.12 | 39.47 | 24,012 | -0.13(-0.34%) |
Dec 28, 2021 | 39.24 | 39.92 | 38.80 | 39.60 | 43,647 | -0.01(-0.02%) |
Dec 27, 2021 | 38.36 | 39.66 | 38.11 | 39.61 | 39,383 | +1.19(+3.11%) |
Dec 23, 2021 | 38.74 | 39.05 | 38.18 | 38.42 | 34,504 | -0.32(-0.84%) |
Dec 22, 2021 | 38.87 | 39.29 | 38.11 | 38.74 | 38,754 | +0.46(+1.20%) |
Dec 21, 2021 | 36.99 | 38.49 | 36.99 | 38.28 | 45,831 | +1.43(+3.88%) |
Dec 20, 2021 | 35.97 | 37.11 | 35.63 | 36.85 | 61,682 | +0.70(+1.93%) |
Dec 17, 2021 | 35.99 | 36.82 | 35.48 | 36.15 | 581,503 | -0.13(-0.37%) |
Dec 16, 2021 | 37.04 | 37.49 | 36.02 | 36.29 | 75,655 | -0.22(-0.60%) |
Dec 15, 2021 | 35.95 | 36.68 | 35.12 | 36.51 | 100,905 | +0.54(+1.51%) |
Dec 14, 2021 | 36.05 | 36.90 | 35.82 | 35.96 | 93,726 | -0.31(-0.84%) |
Dec 13, 2021 | 38.44 | 38.44 | 36.10 | 36.27 | 81,934 | -1.56(-4.11%) |
Dec 10, 2021 | 38.35 | 38.55 | 37.39 | 37.82 | 35,857 | +0.05(+0.13%) |
Dec 09, 2021 | 38.73 | 39.20 | 37.75 | 37.78 | 46,029 | -1.31(-3.35%) |
Dec 08, 2021 | 38.45 | 39.23 | 38.45 | 39.08 | 34,824 | +0.59(+1.54%) |
Dec 07, 2021 | 38.34 | 38.91 | 37.96 | 38.49 | 55,110 | +0.89(+2.36%) |
Dec 06, 2021 | 38.08 | 38.70 | 36.43 | 37.60 | 71,462 | -0.26(-0.68%) |
Dec 03, 2021 | 38.78 | 39.68 | 37.62 | 37.86 | 47,829 | -1.01(-2.60%) |
Dec 02, 2021 | 38.11 | 39.65 | 36.34 | 38.87 | 38,884 | +0.96(+2.54%) |
Dec 01, 2021 | 38.98 | 39.78 | 37.86 | 37.91 | 50,629 | -0.33(-0.87%) |
Nov 30, 2021 | 38.97 | 39.88 | 37.98 | 38.24 | 47,237 | -1.27(-3.21%) |
Nov 29, 2021 | 40.48 | 42.00 | 39.20 | 39.51 | 43,810 | -0.66(-1.65%) |
Nov 26, 2021 | 40.60 | 40.60 | 38.57 | 40.18 | 33,967 | -1.61(-3.86%) |
Nov 24, 2021 | 41.43 | 42.64 | 41.18 | 41.79 | 35,971 | +0.09(+0.21%) |
Nov 23, 2021 | 42.13 | 42.42 | 41.21 | 41.70 | 31,828 | -0.14(-0.32%) |
Nov 22, 2021 | 41.98 | 43.96 | 41.69 | 41.84 | 39,197 | +0.35(+0.85%) |
Nov 19, 2021 | 40.48 | 42.69 | 40.48 | 41.49 | 53,126 | +0.45(+1.10%) |
Nov 18, 2021 | 39.39 | 41.59 | 39.26 | 41.03 | 50,249 | +1.58(+4.00%) |
Nov 17, 2021 | 40.61 | 40.82 | 39.36 | 39.46 | 58,879 | -1.26(-3.10%) |
Nov 16, 2021 | 41.21 | 41.90 | 40.35 | 40.72 | 64,808 | -0.84(-2.01%) |
Nov 15, 2021 | 42.88 | 42.88 | 40.94 | 41.55 | 60,932 | -1.35(-3.14%) |
Nov 12, 2021 | 43.93 | 44.08 | 42.29 | 42.90 | 29,734 | -0.76(-1.74%) |
Nov 11, 2021 | 42.54 | 43.82 | 42.03 | 43.66 | 29,608 | +1.74(+4.14%) |
Nov 10, 2021 | 42.84 | 41.92 | 40,348 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.24 | 44.70 | 42.05 | 42.87 | 37,199 | -0.54(-1.25%) |
Nov 08, 2021 | 41.53 | 43.42 | 41.45 | 43.42 | 55,040 | +2.01(+4.86%) |
Nov 05, 2021 | 39.84 | 41.53 | 39.51 | 41.40 | 49,256 | +1.79(+4.53%) |
Nov 04, 2021 | 39.54 | 39.73 | 38.52 | 39.61 | 31,574 | +0.41(+1.04%) |
Nov 03, 2021 | 38.16 | 40.05 | 37.96 | 39.20 | 58,416 | +1.09(+2.87%) |
Nov 02, 2021 | 38.27 | 38.50 | 37.83 | 38.11 | 33,597 | +0.02(+0.05%) |
Nov 01, 2021 | 38.59 | 38.72 | 37.69 | 38.09 | 41,302 | -0.01(-0.02%) |
Oct 29, 2021 | 38.12 | 38.75 | 37.86 | 38.10 | 25,744 | +0.43(+1.13%) |
Oct 28, 2021 | 37.33 | 38.01 | 37.21 | 37.67 | 30,881 | +0.73(+1.98%) |
Oct 27, 2021 | 37.78 | 38.70 | 36.94 | 36.94 | 23,089 | -1.14(-2.99%) |
Oct 26, 2021 | 37.75 | 38.42 | 38.08 | 37,285 | +0.44(+1.16%) | |
Oct 25, 2021 | 37.45 | 38.50 | 37.40 | 37.64 | 19,755 | +0.37(+0.99%) |
Oct 22, 2021 | 37.26 | 37.49 | 36.52 | 37.27 | 21,978 | +0.05(+0.13%) |
Oct 21, 2021 | 37.76 | 38.33 | 36.78 | 37.23 | 41,101 | -0.65(-1.70%) |
Oct 20, 2021 | 37.24 | 37.92 | 37.24 | 37.87 | 22,132 | +0.55(+1.48%) |
Oct 19, 2021 | 37.36 | 38.08 | 36.68 | 37.32 | 29,521 | +0.26(+0.69%) |
Oct 18, 2021 | 37.28 | 37.38 | 36.63 | 37.06 | 27,740 | -0.51(-1.36%) |
Oct 15, 2021 | 38.04 | 38.21 | 36.80 | 37.58 | 36,778 | +0.08(+0.20%) |
Oct 14, 2021 | 38.47 | 38.54 | 37.41 | 37.50 | 24,335 | -0.47(-1.23%) |
Oct 13, 2021 | 38.05 | 38.53 | 37.78 | 37.97 | 30,210 | -0.13(-0.35%) |
Oct 12, 2021 | 37.18 | 38.57 | 36.43 | 38.10 | 38,900 | +0.96(+2.58%) |
Oct 11, 2021 | 36.71 | 37.58 | 36.62 | 37.14 | 21,951 | +0.72(+1.98%) |
Oct 08, 2021 | 36.56 | 37.17 | 36.39 | 36.42 | 30,169 | -0.26(-0.70%) |
Oct 07, 2021 | 34.79 | 36.80 | 34.72 | 36.67 | 54,481 | +1.80(+5.17%) |
Oct 06, 2021 | 35.21 | 35.69 | 34.64 | 34.87 | 41,720 | -0.65(-1.82%) |
Oct 05, 2021 | 35.74 | 36.25 | 35.35 | 35.52 | 68,426 | -0.05(-0.13%) |
Oct 04, 2021 | 36.13 | 36.66 | 35.41 | 35.56 | 36,421 | -0.48(-1.34%) |
Oct 01, 2021 | 35.44 | 37.18 | 35.15 | 36.05 | 114,451 | +0.68(+1.93%) |
Sep 30, 2021 | 35.53 | 36.00 | 35.36 | 35.36 | 29,108 | +0.00(+0.00%) |
Sep 29, 2021 | 35.05 | 35.42 | 34.60 | 35.36 | 32,625 | +0.64(+1.83%) |
Sep 28, 2021 | 34.89 | 35.21 | 34.53 | 34.73 | 24,366 | -0.35(-1.00%) |
Sep 27, 2021 | 34.74 | 35.48 | 34.74 | 35.08 | 26,976 | +0.47(+1.37%) |
Sep 24, 2021 | 34.83 | 35.59 | 34.37 | 34.60 | 31,679 | -0.41(-1.17%) |
Sep 23, 2021 | 34.74 | 35.22 | 34.74 | 35.01 | 30,628 | +0.38(+1.10%) |
Sep 22, 2021 | 35.19 | 35.27 | 34.53 | 34.63 | 24,360 | -0.18(-0.52%) |
Sep 21, 2021 | 35.00 | 35.93 | 34.30 | 34.81 | 33,124 | +0.21(+0.60%) |
Sep 20, 2021 | 33.84 | 34.91 | 32.75 | 34.60 | 81,784 | -0.11(-0.33%) |
Sep 17, 2021 | 35.02 | 36.17 | 34.36 | 34.72 | 277,879 | -0.29(-0.84%) |
Sep 16, 2021 | 35.98 | 36.18 | 34.24 | 35.01 | 57,372 | -0.88(-2.46%) |
Sep 15, 2021 | 35.83 | 37.30 | 35.68 | 35.90 | 39,578 | +0.08(+0.21%) |
Sep 14, 2021 | 35.91 | 36.77 | 35.49 | 35.82 | 50,082 | -0.68(-1.87%) |
Sep 13, 2021 | 35.54 | 36.58 | 35.31 | 36.50 | 34,695 | +1.40(+3.98%) |
Sep 10, 2021 | 35.84 | 36.00 | 35.11 | 35.11 | 33,812 | -0.59(-1.65%) |
Sep 09, 2021 | 35.71 | 35.97 | 35.15 | 35.70 | 38,354 | -0.19(-0.53%) |
Sep 08, 2021 | 35.71 | 36.64 | 35.51 | 35.89 | 28,108 | -0.04(-0.11%) |
Sep 07, 2021 | 35.83 | 36.39 | 35.71 | 35.92 | 20,875 | +0.03(+0.08%) |
Sep 03, 2021 | 36.13 | 36.22 | 35.62 | 35.90 | 38,709 | -0.21(-0.58%) |
Sep 02, 2021 | 36.37 | 36.69 | 35.79 | 36.10 | 54,633 | -0.26(-0.70%) |
Sep 01, 2021 | 36.98 | 37.27 | 36.08 | 36.36 | 32,148 | -0.90(-2.42%) |
Aug 31, 2021 | 36.93 | 37.49 | 36.09 | 37.26 | 28,353 | +0.40(+1.08%) |
Aug 30, 2021 | 37.61 | 37.67 | 36.78 | 36.86 | 34,770 | -0.51(-1.36%) |
Aug 27, 2021 | 35.64 | 37.56 | 35.53 | 37.37 | 41,260 | +1.93(+5.43%) |
Aug 26, 2021 | 35.76 | 36.39 | 35.40 | 35.45 | 27,946 | -0.37(-1.03%) |
Aug 25, 2021 | 36.34 | 37.38 | 35.64 | 35.82 | 49,503 | -0.59(-1.63%) |
Aug 24, 2021 | 36.03 | 36.90 | 35.52 | 36.41 | 21,163 | +0.60(+1.69%) |
Aug 23, 2021 | 35.14 | 36.02 | 34.87 | 35.81 | 29,475 | +1.11(+3.21%) |
Aug 20, 2021 | 34.62 | 35.24 | 34.44 | 34.69 | 29,739 | -0.13(-0.38%) |
Aug 19, 2021 | 34.34 | 34.96 | 34.22 | 34.83 | 24,578 | -0.49(-1.39%) |
Aug 18, 2021 | 35.52 | 36.16 | 35.11 | 35.32 | 25,859 | -0.48(-1.34%) |
Aug 17, 2021 | 36.69 | 37.09 | 35.69 | 35.80 | 30,260 | -1.02(-2.77%) |
Aug 16, 2021 | 35.78 | 37.89 | 34.96 | 36.82 | 57,466 | +0.81(+2.25%) |
Aug 13, 2021 | 36.64 | 36.64 | 35.87 | 36.01 | 18,039 | -0.69(-1.88%) |
Aug 12, 2021 | 36.40 | 37.67 | 36.40 | 36.69 | 28,116 | -0.25(-0.69%) |
Aug 11, 2021 | 36.42 | 37.11 | 35.44 | 36.95 | 35,936 | +0.60(+1.66%) |
Aug 10, 2021 | 34.56 | 36.51 | 34.56 | 36.35 | 32,431 | +1.78(+5.16%) |
Aug 09, 2021 | 34.91 | 34.91 | 34.30 | 34.56 | 31,707 | -0.62(-1.77%) |
Aug 06, 2021 | 35.41 | 35.51 | 34.60 | 35.18 | 30,101 | +0.41(+1.17%) |
Aug 05, 2021 | 34.08 | 34.94 | 33.79 | 34.78 | 29,958 | +0.72(+2.11%) |
Aug 04, 2021 | 34.10 | 35.06 | 33.99 | 34.06 | 47,205 | -0.53(-1.53%) |
Aug 03, 2021 | 34.01 | 35.28 | 33.42 | 34.59 | 120,717 | -0.25(-0.70%) |
Aug 02, 2021 | 35.89 | 37.47 | 34.33 | 34.83 | 77,842 | -0.78(-2.20%) |
Jul 30, 2021 | 37.09 | 37.70 | 35.07 | 35.62 | 76,461 | -2.40(-6.31%) |
Jul 29, 2021 | 37.20 | 38.54 | 36.62 | 38.02 | 68,236 | +1.40(+3.82%) |
Jul 28, 2021 | 36.04 | 36.67 | 35.62 | 36.62 | 57,079 | +0.67(+1.86%) |
Jul 27, 2021 | 35.02 | 36.26 | 34.48 | 35.95 | 41,695 | +0.60(+1.71%) |
Jul 26, 2021 | 34.46 | 35.64 | 33.99 | 35.34 | 48,928 | +1.02(+2.97%) |
Jul 23, 2021 | 33.99 | 34.39 | 33.26 | 34.32 | 37,730 | +0.47(+1.39%) |
Jul 22, 2021 | 33.47 | 34.16 | 33.45 | 33.85 | 22,769 | -0.39(-1.13%) |
Jul 21, 2021 | 33.57 | 34.44 | 33.57 | 34.24 | 43,170 | +1.12(+3.39%) |
Jul 20, 2021 | 32.87 | 33.68 | 32.38 | 33.12 | 67,980 | +0.23(+0.69%) |
Jul 19, 2021 | 33.04 | 33.27 | 32.22 | 32.89 | 69,053 | -0.89(-2.63%) |
Jul 16, 2021 | 33.54 | 33.97 | 33.32 | 33.78 | 51,273 | +0.51(+1.53%) |
Jul 15, 2021 | 32.65 | 33.36 | 32.58 | 33.27 | 29,186 | +0.41(+1.24%) |
Jul 14, 2021 | 33.37 | 33.38 | 32.64 | 32.86 | 42,192 | -0.19(-0.57%) |
Jul 13, 2021 | 33.54 | 33.74 | 32.69 | 33.05 | 32,676 | -0.72(-2.12%) |
Jul 12, 2021 | 33.80 | 34.13 | 33.37 | 33.77 | 47,158 | -0.01(-0.03%) |
Jul 09, 2021 | 33.03 | 34.36 | 33.03 | 33.78 | 43,233 | +0.81(+2.46%) |
Jul 08, 2021 | 33.18 | 33.28 | 32.47 | 32.97 | 77,209 | -0.16(-0.48%) |
Jul 07, 2021 | 33.08 | 33.35 | 32.90 | 33.13 | 48,386 | +0.09(+0.26%) |
Jul 06, 2021 | 33.03 | 33.32 | 32.65 | 33.04 | 70,484 | -0.09(-0.28%) |
Jul 02, 2021 | 33.54 | 33.69 | 32.80 | 33.14 | 26,954 | -0.38(-1.13%) |
Jul 01, 2021 | 33.64 | 33.64 | 33.00 | 33.51 | 26,077 | +0.11(+0.34%) |
Jun 30, 2021 | 32.64 | 33.97 | 32.64 | 33.40 | 59,736 | +0.81(+2.49%) |
Jun 29, 2021 | 32.92 | 33.04 | 32.50 | 32.59 | 32,945 | +0.07(+0.20%) |
Jun 28, 2021 | 34.19 | 34.20 | 32.51 | 32.52 | 53,364 | -0.70(-2.10%) |
Jun 25, 2021 | 34.42 | 34.42 | 33.14 | 33.22 | 151,103 | -1.13(-3.30%) |
Jun 24, 2021 | 33.47 | 34.50 | 33.25 | 34.35 | 49,221 | +0.93(+2.77%) |
Jun 23, 2021 | 33.26 | 33.88 | 33.26 | 33.43 | 43,189 | +0.36(+1.08%) |
Jun 22, 2021 | 33.48 | 33.48 | 32.76 | 33.07 | 54,818 | -0.48(-1.43%) |
Jun 21, 2021 | 32.27 | 33.77 | 32.04 | 33.55 | 74,526 | +1.50(+4.68%) |
Jun 18, 2021 | 32.58 | 33.04 | 31.79 | 32.05 | 131,966 | -1.11(-3.36%) |
Jun 17, 2021 | 33.91 | 33.99 | 32.64 | 33.16 | 86,785 | -0.83(-2.44%) |
Jun 16, 2021 | 34.39 | 34.55 | 33.88 | 33.99 | 40,283 | -0.67(-1.93%) |
Jun 15, 2021 | 34.84 | 35.13 | 34.40 | 34.66 | 55,889 | -0.24(-0.68%) |
Jun 14, 2021 | 34.89 | 35.17 | 34.12 | 34.90 | 61,358 | -0.03(-0.08%) |
Jun 11, 2021 | 35.37 | 35.74 | 34.64 | 34.93 | 39,473 | -0.24(-0.67%) |
Jun 10, 2021 | 35.57 | 35.88 | 35.02 | 35.17 | 44,635 | -0.25(-0.72%) |
Jun 09, 2021 | 35.80 | 36.21 | 35.17 | 35.42 | 38,203 | -0.41(-1.13%) |
Jun 08, 2021 | 34.16 | 36.00 | 34.16 | 35.83 | 41,176 | +0.94(+2.71%) |
Jun 07, 2021 | 34.69 | 35.10 | 33.90 | 34.88 | 61,287 | +0.46(+1.34%) |
Jun 04, 2021 | 33.99 | 34.67 | 33.51 | 34.42 | 58,843 | +0.35(+1.03%) |
Jun 03, 2021 | 33.77 | 34.17 | 33.09 | 34.07 | 61,916 | -0.09(-0.25%) |
Jun 02, 2021 | 33.72 | 34.39 | 32.89 | 34.16 | 86,406 | +0.76(+2.26%) |
Jun 01, 2021 | 33.23 | 33.63 | 32.55 | 33.40 | 79,054 | +0.55(+1.67%) |
May 28, 2021 | 32.00 | 32.89 | 31.63 | 32.85 | 48,917 | +0.78(+2.44%) |
May 27, 2021 | 31.52 | 32.48 | 31.51 | 32.07 | 91,057 | +0.69(+2.21%) |
May 26, 2021 | 30.84 | 31.38 | 30.54 | 31.37 | 40,337 | +0.34(+1.09%) |
May 25, 2021 | 31.72 | 31.72 | 30.67 | 31.04 | 57,137 | -0.51(-1.61%) |
May 24, 2021 | 31.47 | 31.60 | 30.59 | 31.54 | 45,615 | +0.09(+0.30%) |
May 21, 2021 | 30.72 | 32.19 | 30.39 | 31.45 | 179,992 | +0.80(+2.60%) |
May 20, 2021 | 30.44 | 30.65 | 29.73 | 30.65 | 43,306 | +0.24(+0.80%) |
May 19, 2021 | 29.94 | 30.61 | 29.64 | 30.41 | 42,611 | -0.07(-0.25%) |
May 18, 2021 | 30.41 | 30.72 | 30.03 | 30.48 | 30,564 | +0.07(+0.25%) |
May 17, 2021 | 29.79 | 30.63 | 29.15 | 30.41 | 25,988 | +0.40(+1.34%) |
May 14, 2021 | 30.01 | 30.20 | 29.32 | 30.01 | 49,973 | +0.07(+0.22%) |
May 13, 2021 | 29.17 | 30.35 | 29.01 | 29.94 | 48,573 | +0.78(+2.67%) |
May 12, 2021 | 30.83 | 30.83 | 28.50 | 29.16 | 51,437 | -1.74(-5.62%) |
May 11, 2021 | 30.43 | 31.19 | 28.26 | 30.90 | 54,279 | -0.05(-0.15%) |
May 10, 2021 | 31.24 | 31.49 | 30.76 | 30.94 | 74,606 | +0.04(+0.12%) |
May 07, 2021 | 30.76 | 31.04 | 30.51 | 30.91 | 47,457 | +0.00(+0.00%) |
May 06, 2021 | 30.65 | 30.91 | 29.56 | 30.91 | 50,590 | +0.25(+0.83%) |
May 05, 2021 | 30.42 | 31.01 | 29.66 | 30.65 | 60,850 | +0.32(+1.05%) |
May 04, 2021 | 29.57 | 30.48 | 29.52 | 30.33 | 44,780 | +0.53(+1.76%) |