Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.46 | 29.86 | 28.67 | 28.91 | 1,096,194 | -0.66(-2.22%) |
Apr 28, 2022 | 29.87 | 29.87 | 28.52 | 29.57 | 994,388 | -0.11(-0.38%) |
Apr 27, 2022 | 30.08 | 30.25 | 29.60 | 29.68 | 963,052 | -0.45(-1.50%) |
Apr 26, 2022 | 31.03 | 31.22 | 30.13 | 30.13 | 986,208 | -1.12(-3.58%) |
Apr 25, 2022 | 31.16 | 31.71 | 30.87 | 31.25 | 1,539,024 | -0.04(-0.12%) |
Apr 22, 2022 | 31.96 | 32.20 | 31.16 | 31.29 | 694,506 | -0.98(-3.03%) |
Apr 21, 2022 | 32.39 | 32.81 | 32.23 | 32.26 | 641,176 | +0.32(+1.00%) |
Apr 20, 2022 | 31.35 | 32.07 | 31.33 | 31.94 | 941,993 | +0.78(+2.51%) |
Apr 19, 2022 | 31.81 | 32.39 | 30.51 | 31.16 | 1,950,191 | -1.09(-3.38%) |
Apr 18, 2022 | 32.53 | 32.90 | 32.08 | 32.25 | 516,923 | -0.39(-1.20%) |
Apr 14, 2022 | 32.41 | 32.90 | 32.31 | 32.64 | 894,144 | +0.62(+1.92%) |
Apr 13, 2022 | 31.87 | 32.19 | 31.77 | 32.03 | 485,495 | +0.18(+0.56%) |
Apr 12, 2022 | 31.56 | 31.90 | 31.43 | 31.85 | 721,024 | +0.50(+1.61%) |
Apr 11, 2022 | 31.99 | 32.59 | 31.33 | 31.35 | 1,164,657 | -0.74(-2.30%) |
Apr 08, 2022 | 31.35 | 32.19 | 31.35 | 32.08 | 725,917 | +0.81(+2.59%) |
Apr 07, 2022 | 30.56 | 31.36 | 30.25 | 31.27 | 667,258 | +0.65(+2.13%) |
Apr 06, 2022 | 30.29 | 31.23 | 30.12 | 30.62 | 701,116 | +0.25(+0.83%) |
Apr 05, 2022 | 30.62 | 31.07 | 30.21 | 30.37 | 542,468 | -0.44(-1.42%) |
Apr 04, 2022 | 30.66 | 30.99 | 30.42 | 30.81 | 657,995 | +0.05(+0.15%) |
Apr 01, 2022 | 30.34 | 30.81 | 30.12 | 30.76 | 724,887 | +0.58(+1.92%) |
Mar 31, 2022 | 29.88 | 30.35 | 29.85 | 30.18 | 818,093 | +0.40(+1.35%) |
Mar 30, 2022 | 30.28 | 30.48 | 29.55 | 29.78 | 349,841 | -0.41(-1.36%) |
Mar 29, 2022 | 29.45 | 30.21 | 29.15 | 30.19 | 453,501 | +0.45(+1.50%) |
Mar 28, 2022 | 29.68 | 29.84 | 29.53 | 29.74 | 321,946 | +0.16(+0.54%) |
Mar 25, 2022 | 29.16 | 29.65 | 29.16 | 29.58 | 328,242 | +0.34(+1.15%) |
Mar 24, 2022 | 29.29 | 29.30 | 28.90 | 29.25 | 466,061 | +0.10(+0.35%) |
Mar 23, 2022 | 29.31 | 29.43 | 29.13 | 29.15 | 335,688 | -0.27(-0.92%) |
Mar 22, 2022 | 29.37 | 29.57 | 29.16 | 29.42 | 394,125 | +0.09(+0.32%) |
Mar 21, 2022 | 28.95 | 29.56 | 28.92 | 29.32 | 367,481 | +0.23(+0.80%) |
Mar 18, 2022 | 28.72 | 29.18 | 28.46 | 29.09 | 811,071 | +0.21(+0.74%) |
Mar 17, 2022 | 28.28 | 29.00 | 27.76 | 28.88 | 346,103 | +0.37(+1.31%) |
Mar 16, 2022 | 28.96 | 29.01 | 27.78 | 28.50 | 764,281 | -0.36(-1.26%) |
Mar 15, 2022 | 28.88 | 29.07 | 28.54 | 28.87 | 458,945 | +0.14(+0.49%) |
Mar 14, 2022 | 28.97 | 28.97 | 28.62 | 28.73 | 391,794 | -0.17(-0.58%) |
Mar 11, 2022 | 29.49 | 29.59 | 28.80 | 28.89 | 505,211 | -0.44(-1.49%) |
Mar 10, 2022 | 29.43 | 29.60 | 29.14 | 29.33 | 419,825 | -0.48(-1.60%) |
Mar 09, 2022 | 29.81 | 30.03 | 29.38 | 29.81 | 460,736 | +0.56(+1.91%) |
Mar 08, 2022 | 29.50 | 29.96 | 29.22 | 29.25 | 723,438 | -0.40(-1.35%) |
Mar 07, 2022 | 29.71 | 30.06 | 29.10 | 29.65 | 749,367 | +0.05(+0.16%) |
Mar 04, 2022 | 29.26 | 29.86 | 29.23 | 29.60 | 773,157 | -0.04(-0.13%) |
Mar 03, 2022 | 29.09 | 29.75 | 28.88 | 29.64 | 1,083,561 | +0.98(+3.42%) |
Mar 02, 2022 | 27.45 | 29.77 | 27.05 | 28.66 | 1,588,383 | +1.23(+4.49%) |
Mar 01, 2022 | 27.90 | 28.19 | 27.18 | 27.43 | 927,828 | -0.45(-1.61%) |
Feb 28, 2022 | 27.91 | 28.63 | 27.53 | 27.88 | 761,338 | -0.41(-1.45%) |
Feb 25, 2022 | 27.26 | 28.31 | 27.50 | 28.29 | 589,796 | +1.11(+4.08%) |
Feb 24, 2022 | 26.36 | 27.22 | 26.36 | 27.18 | 522,617 | +0.26(+0.97%) |
Feb 23, 2022 | 27.56 | 27.61 | 26.86 | 26.92 | 480,793 | -0.46(-1.67%) |
Feb 22, 2022 | 27.59 | 27.78 | 26.95 | 27.37 | 589,633 | -0.31(-1.11%) |
Feb 18, 2022 | 27.68 | 0 | -0.28(-1.00%) | |||
Feb 17, 2022 | 28.18 | 28.30 | 27.63 | 27.96 | 1,343,510 | -0.56(-1.96%) |
Feb 16, 2022 | 27.55 | 28.80 | 27.38 | 28.52 | 1,522,670 | +0.85(+3.07%) |
Feb 15, 2022 | 26.21 | 27.68 | 25.71 | 27.67 | 1,105,752 | +1.73(+6.69%) |
Feb 14, 2022 | 25.88 | 26.09 | 25.55 | 25.94 | 721,895 | +0.13(+0.51%) |
Feb 11, 2022 | 25.99 | 26.18 | 25.71 | 25.81 | 403,094 | -0.18(-0.68%) |
Feb 10, 2022 | 26.02 | 26.49 | 25.89 | 25.98 | 471,703 | -0.34(-1.31%) |
Feb 09, 2022 | 26.41 | 26.56 | 26.17 | 26.33 | 475,203 | +0.01(+0.04%) |
Feb 08, 2022 | 25.73 | 26.40 | 25.61 | 26.32 | 443,685 | +0.68(+2.65%) |
Feb 07, 2022 | 26.03 | 26.03 | 25.61 | 25.64 | 556,167 | -0.44(-1.68%) |
Feb 04, 2022 | 25.92 | 26.27 | 25.29 | 26.08 | 523,376 | +0.04(+0.14%) |
Feb 03, 2022 | 26.37 | 25.94 | 26.04 | 622,608 | -0.49(-1.86%) | |
Feb 02, 2022 | 26.56 | 26.77 | 26.28 | 26.54 | 446,877 | +0.06(+0.21%) |
Feb 01, 2022 | 26.68 | 26.75 | 26.28 | 26.48 | 527,512 | -0.27(-1.01%) |
Jan 31, 2022 | 26.03 | 26.94 | 26.75 | 1,323,507 | +0.34(+1.27%) | |
Jan 28, 2022 | 25.92 | 26.41 | 25.52 | 26.41 | 634,982 | +0.48(+1.83%) |
Jan 27, 2022 | 25.92 | 26.27 | 25.65 | 25.94 | 599,508 | +0.21(+0.80%) |
Jan 26, 2022 | 26.09 | 26.40 | 25.42 | 25.73 | 705,014 | -0.16(-0.61%) |
Jan 25, 2022 | 25.92 | 26.27 | 25.27 | 25.89 | 775,700 | -0.25(-0.96%) |
Jan 24, 2022 | 25.66 | 26.20 | 25.31 | 26.14 | 938,138 | +0.26(+1.01%) |
Jan 21, 2022 | 25.75 | 26.51 | 25.75 | 25.88 | 671,750 | -0.01(-0.04%) |
Jan 20, 2022 | 25.78 | 26.49 | 25.75 | 25.89 | 490,803 | +0.18(+0.69%) |
Jan 19, 2022 | 26.08 | 26.43 | 25.69 | 25.71 | 652,007 | -0.36(-1.38%) |
Jan 18, 2022 | 26.42 | 26.46 | 25.94 | 26.07 | 603,735 | -0.55(-2.05%) |
Jan 14, 2022 | 26.62 | 0 | +0.37(+1.41%) | |||
Jan 13, 2022 | 26.35 | 26.77 | 26.13 | 26.25 | 730,372 | -0.06(-0.21%) |
Jan 12, 2022 | 27.16 | 27.41 | 26.25 | 26.31 | 1,180,793 | -1.00(-3.65%) |
Jan 11, 2022 | 27.12 | 27.39 | 26.56 | 27.30 | 654,765 | +0.35(+1.30%) |
Jan 10, 2022 | 26.95 | 27.09 | 26.65 | 26.95 | 792,570 | -0.18(-0.65%) |
Jan 07, 2022 | 27.00 | 27.22 | 26.74 | 27.13 | 795,350 | +0.21(+0.79%) |
Jan 06, 2022 | 27.43 | 27.60 | 26.86 | 26.92 | 588,033 | -0.52(-1.89%) |
Jan 05, 2022 | 27.69 | 28.27 | 27.41 | 27.43 | 502,736 | -0.22(-0.80%) |
Jan 04, 2022 | 27.06 | 27.80 | 26.92 | 27.65 | 792,027 | +0.58(+2.15%) |
Jan 03, 2022 | 27.04 | 27.33 | 26.87 | 27.07 | 592,909 | -0.04(-0.14%) |
Dec 31, 2021 | 27.36 | 27.85 | 27.10 | 27.11 | 442,389 | -0.40(-1.44%) |
Dec 30, 2021 | 27.73 | 27.86 | 27.44 | 27.51 | 710,841 | -0.13(-0.47%) |
Dec 29, 2021 | 27.37 | 27.98 | 27.36 | 27.64 | 728,658 | +0.16(+0.57%) |
Dec 28, 2021 | 27.30 | 27.66 | 27.06 | 27.48 | 597,350 | +0.22(+0.81%) |
Dec 27, 2021 | 26.81 | 27.28 | 26.61 | 27.26 | 549,700 | +0.60(+2.25%) |
Dec 23, 2021 | 26.70 | 26.88 | 26.53 | 26.66 | 425,248 | +0.07(+0.28%) |
Dec 22, 2021 | 25.90 | 26.63 | 25.83 | 26.58 | 688,740 | +0.61(+2.35%) |
Dec 21, 2021 | 25.39 | 26.24 | 25.15 | 25.97 | 688,354 | +0.66(+2.63%) |
Dec 20, 2021 | 25.49 | 25.60 | 24.49 | 25.31 | 646,881 | -0.37(-1.44%) |
Dec 17, 2021 | 25.93 | 26.14 | 25.49 | 25.68 | 1,245,721 | -0.10(-0.39%) |
Dec 16, 2021 | 26.68 | 26.76 | 25.76 | 25.78 | 586,510 | -0.77(-2.89%) |
Dec 15, 2021 | 26.42 | 26.69 | 26.06 | 26.55 | 646,586 | +0.12(+0.45%) |
Dec 14, 2021 | 26.02 | 26.74 | 25.94 | 26.43 | 927,612 | +0.18(+0.70%) |
Dec 13, 2021 | 26.27 | 26.68 | 25.75 | 26.24 | 759,407 | -0.22(-0.84%) |
Dec 10, 2021 | 26.79 | 26.83 | 26.25 | 26.46 | 755,151 | -0.19(-0.73%) |
Dec 09, 2021 | 27.25 | 27.35 | 26.63 | 26.66 | 654,268 | -0.69(-2.53%) |
Dec 08, 2021 | 27.32 | 27.47 | 26.82 | 27.35 | 689,683 | -0.08(-0.30%) |
Dec 07, 2021 | 27.59 | 28.05 | 27.33 | 27.43 | 669,669 | -0.02(-0.07%) |
Dec 06, 2021 | 27.13 | 27.76 | 26.95 | 27.45 | 693,829 | +0.47(+1.75%) |
Dec 03, 2021 | 27.28 | 27.68 | 26.77 | 26.98 | 794,498 | -0.51(-1.85%) |
Dec 02, 2021 | 27.91 | 27.91 | 26.70 | 27.49 | 1,410,525 | -0.31(-1.10%) |
Dec 01, 2021 | 31.40 | 31.40 | 27.65 | 27.80 | 1,592,096 | -1.27(-4.38%) |
Nov 30, 2021 | 30.31 | 30.49 | 28.81 | 29.07 | 1,686,248 | -1.16(-3.85%) |
Nov 29, 2021 | 29.36 | 30.51 | 29.25 | 30.23 | 1,858,390 | +1.02(+3.48%) |
Nov 26, 2021 | 29.10 | 29.53 | 28.67 | 29.22 | 619,260 | -0.42(-1.43%) |
Nov 24, 2021 | 30.03 | 30.16 | 29.49 | 29.64 | 500,646 | -0.48(-1.59%) |
Nov 23, 2021 | 30.42 | 30.78 | 30.09 | 30.12 | 732,839 | -0.57(-1.87%) |
Nov 22, 2021 | 30.69 | 31.03 | 30.38 | 30.69 | 595,205 | +0.04(+0.12%) |
Nov 19, 2021 | 31.11 | 31.33 | 30.59 | 30.66 | 391,036 | -0.58(-1.86%) |
Nov 18, 2021 | 31.13 | 31.24 | 30.71 | 31.24 | 728,268 | +0.11(+0.36%) |
Nov 17, 2021 | 31.18 | 31.37 | 30.70 | 31.13 | 332,267 | -0.27(-0.85%) |
Nov 16, 2021 | 31.10 | 31.49 | 30.86 | 31.40 | 465,043 | +0.30(+0.95%) |
Nov 15, 2021 | 31.15 | 31.71 | 31.01 | 31.10 | 485,854 | -0.30(-0.97%) |
Nov 12, 2021 | 31.15 | 31.52 | 31.01 | 31.40 | 378,735 | +0.35(+1.13%) |
Nov 11, 2021 | 30.86 | 31.10 | 30.59 | 31.05 | 470,415 | +0.20(+0.66%) |
Nov 10, 2021 | 30.90 | 30.85 | 551,387 | +0.01(+0.03%) | ||
Nov 09, 2021 | 30.71 | 30.89 | 30.31 | 30.84 | 422,837 | +0.10(+0.33%) |
Nov 08, 2021 | 31.25 | 31.42 | 30.68 | 30.74 | 411,233 | -0.43(-1.39%) |
Nov 05, 2021 | 30.83 | 31.53 | 30.70 | 31.17 | 571,874 | +0.55(+1.81%) |
Nov 04, 2021 | 30.91 | 31.19 | 30.43 | 30.62 | 419,738 | -0.30(-0.96%) |
Nov 03, 2021 | 30.22 | 31.05 | 30.22 | 30.91 | 512,672 | +0.27(+0.87%) |
Nov 02, 2021 | 30.42 | 30.85 | 30.06 | 30.65 | 1,280,760 | +0.50(+1.65%) |
Nov 01, 2021 | 28.88 | 30.17 | 29.18 | 30.15 | 796,167 | +1.27(+4.41%) |
Oct 29, 2021 | 28.61 | 29.01 | 28.37 | 28.87 | 608,927 | +0.27(+0.94%) |
Oct 28, 2021 | 28.13 | 28.61 | 375,764 | +0.51(+1.81%) | ||
Oct 27, 2021 | 28.63 | 28.54 | 27.90 | 28.10 | 543,079 | -0.56(-1.97%) |
Oct 26, 2021 | 29.05 | 28.66 | 513,813 | -0.31(-1.08%) | ||
Oct 25, 2021 | 29.49 | 29.49 | 28.82 | 28.98 | 540,080 | -0.46(-1.57%) |
Oct 22, 2021 | 29.51 | 29.65 | 29.30 | 29.44 | 594,806 | -0.11(-0.38%) |
Oct 21, 2021 | 29.52 | 29.71 | 29.09 | 29.55 | 342,400 | +0.00(+0.00%) |
Oct 20, 2021 | 29.21 | 29.75 | 29.10 | 29.55 | 599,306 | +0.32(+1.10%) |
Oct 19, 2021 | 29.14 | 29.28 | 28.94 | 29.23 | 367,656 | +0.09(+0.31%) |
Oct 18, 2021 | 29.25 | 29.61 | 28.87 | 29.14 | 555,816 | -0.34(-1.15%) |
Oct 15, 2021 | 29.95 | 30.35 | 29.46 | 29.47 | 474,729 | -0.20(-0.68%) |
Oct 14, 2021 | 30.03 | 30.21 | 29.52 | 29.68 | 531,345 | -0.01(-0.03%) |
Oct 13, 2021 | 29.67 | 29.78 | 28.71 | 29.69 | 537,811 | -0.08(-0.28%) |
Oct 12, 2021 | 29.98 | 30.07 | 29.60 | 29.77 | 561,723 | -0.14(-0.46%) |
Oct 11, 2021 | 30.14 | 30.65 | 29.85 | 29.91 | 639,069 | -0.07(-0.24%) |
Oct 08, 2021 | 29.83 | 30.32 | 29.73 | 29.98 | 577,338 | +0.19(+0.65%) |
Oct 07, 2021 | 29.78 | 30.44 | 29.69 | 29.79 | 1,065,328 | +0.16(+0.56%) |
Oct 06, 2021 | 28.98 | 29.68 | 28.64 | 29.62 | 983,382 | +0.20(+0.69%) |
Oct 05, 2021 | 29.03 | 29.50 | 28.79 | 29.42 | 1,060,081 | +0.49(+1.71%) |
Oct 04, 2021 | 28.58 | 29.18 | 28.42 | 28.92 | 622,823 | +0.27(+0.93%) |
Oct 01, 2021 | 27.90 | 28.82 | 27.44 | 28.66 | 729,507 | +1.04(+3.78%) |
Sep 30, 2021 | 28.39 | 28.58 | 27.53 | 27.61 | 545,389 | -0.64(-2.27%) |
Sep 29, 2021 | 27.78 | 28.31 | 27.70 | 28.26 | 479,795 | +0.50(+1.82%) |
Sep 28, 2021 | 28.05 | 28.15 | 27.61 | 27.75 | 425,127 | -0.33(-1.17%) |
Sep 27, 2021 | 28.04 | 28.48 | 28.04 | 28.08 | 437,975 | +0.20(+0.72%) |
Sep 24, 2021 | 27.83 | 27.95 | 27.65 | 27.88 | 347,662 | +0.02(+0.07%) |
Sep 23, 2021 | 27.95 | 28.35 | 27.83 | 27.86 | 496,885 | -0.07(-0.26%) |
Sep 22, 2021 | 27.77 | 28.16 | 27.69 | 27.94 | 511,420 | +0.32(+1.16%) |
Sep 21, 2021 | 27.83 | 28.05 | 27.50 | 27.61 | 501,876 | -0.04(-0.13%) |
Sep 20, 2021 | 28.05 | 28.21 | 27.23 | 27.65 | 728,218 | -0.73(-2.58%) |
Sep 17, 2021 | 28.87 | 29.09 | 28.26 | 28.38 | 1,988,291 | -0.39(-1.37%) |
Sep 16, 2021 | 28.81 | 29.50 | 28.48 | 28.78 | 1,579,756 | +0.08(+0.29%) |
Sep 15, 2021 | 28.89 | 29.01 | 28.41 | 28.70 | 964,737 | -0.13(-0.45%) |
Sep 14, 2021 | 29.29 | 29.32 | 28.61 | 28.82 | 1,268,782 | -0.37(-1.26%) |
Sep 13, 2021 | 29.63 | 29.85 | 29.17 | 29.19 | 1,094,881 | -0.31(-1.06%) |
Sep 10, 2021 | 29.51 | 29.73 | 29.31 | 29.50 | 1,054,150 | +0.04(+0.12%) |
Sep 09, 2021 | 29.03 | 29.87 | 28.67 | 29.47 | 1,325,264 | +0.28(+0.97%) |
Sep 08, 2021 | 28.75 | 29.24 | 28.44 | 29.18 | 1,044,050 | +0.47(+1.63%) |
Sep 07, 2021 | 28.20 | 28.87 | 27.73 | 28.71 | 1,126,728 | +0.31(+1.10%) |
Sep 03, 2021 | 29.24 | 29.36 | 28.35 | 28.40 | 973,502 | -1.01(-3.43%) |
Sep 02, 2021 | 28.86 | 29.92 | 27.96 | 29.41 | 1,559,096 | +1.82(+6.61%) |
Sep 01, 2021 | 28.05 | 28.07 | 27.40 | 27.59 | 1,391,239 | -0.49(-1.73%) |
Aug 31, 2021 | 27.86 | 28.31 | 27.68 | 28.07 | 1,339,904 | +0.32(+1.16%) |
Aug 30, 2021 | 27.74 | 27.98 | 27.49 | 27.75 | 771,866 | +0.00(+0.00%) |
Aug 27, 2021 | 26.90 | 27.82 | 26.85 | 27.75 | 867,729 | +0.80(+2.96%) |
Aug 26, 2021 | 27.03 | 27.28 | 26.66 | 26.95 | 718,477 | -0.05(-0.17%) |
Aug 25, 2021 | 27.19 | 27.40 | 26.82 | 27.00 | 630,126 | -0.19(-0.71%) |
Aug 24, 2021 | 27.36 | 27.45 | 26.96 | 27.19 | 1,051,041 | -0.03(-0.10%) |
Aug 23, 2021 | 27.01 | 27.24 | 26.54 | 27.22 | 728,289 | +0.28(+1.05%) |
Aug 20, 2021 | 26.95 | 27.48 | 26.89 | 26.94 | 729,178 | +0.01(+0.03%) |
Aug 19, 2021 | 26.73 | 27.36 | 26.53 | 26.93 | 632,638 | +0.05(+0.20%) |
Aug 18, 2021 | 27.17 | 27.65 | 26.84 | 26.87 | 660,073 | -0.52(-1.91%) |
Aug 17, 2021 | 26.98 | 27.42 | 26.86 | 27.39 | 524,022 | +0.27(+0.98%) |
Aug 16, 2021 | 27.38 | 27.48 | 26.96 | 27.13 | 781,099 | -0.24(-0.87%) |
Aug 13, 2021 | 27.24 | 27.40 | 27.04 | 27.37 | 929,471 | +0.12(+0.44%) |
Aug 12, 2021 | 27.05 | 27.35 | 26.86 | 27.25 | 792,656 | +0.34(+1.26%) |
Aug 11, 2021 | 26.87 | 26.95 | 26.58 | 26.91 | 960,339 | +0.38(+1.42%) |
Aug 10, 2021 | 26.66 | 26.81 | 26.40 | 26.53 | 896,330 | -0.22(-0.82%) |
Aug 09, 2021 | 26.96 | 27.09 | 26.70 | 26.75 | 622,687 | -0.26(-0.95%) |
Aug 06, 2021 | 26.95 | 27.24 | 26.78 | 27.01 | 435,544 | +0.16(+0.61%) |
Aug 05, 2021 | 27.88 | 27.91 | 26.21 | 26.84 | 1,383,888 | -0.90(-3.24%) |
Aug 04, 2021 | 27.83 | 28.03 | 27.50 | 27.74 | 1,033,527 | -0.20(-0.72%) |
Aug 03, 2021 | 28.28 | 28.28 | 27.69 | 27.94 | 705,716 | -0.38(-1.33%) |
Aug 02, 2021 | 28.64 | 28.86 | 28.21 | 28.32 | 708,082 | -0.20(-0.71%) |
Jul 30, 2021 | 28.08 | 28.55 | 28.05 | 28.52 | 544,391 | +0.34(+1.20%) |
Jul 29, 2021 | 28.40 | 28.43 | 28.08 | 28.18 | 533,968 | +0.08(+0.29%) |
Jul 28, 2021 | 27.98 | 28.16 | 27.50 | 28.10 | 797,766 | +0.29(+1.05%) |
Jul 27, 2021 | 27.54 | 28.03 | 27.36 | 27.81 | 2,245,126 | +0.15(+0.53%) |
Jul 26, 2021 | 27.61 | 27.89 | 27.46 | 27.66 | 436,762 | +0.14(+0.50%) |
Jul 23, 2021 | 27.62 | 27.72 | 27.11 | 27.52 | 652,443 | +0.09(+0.33%) |
Jul 22, 2021 | 27.48 | 27.62 | 27.14 | 27.43 | 691,655 | -0.27(-0.96%) |
Jul 21, 2021 | 27.55 | 28.14 | 27.52 | 27.70 | 805,925 | +0.33(+1.19%) |
Jul 20, 2021 | 27.15 | 27.66 | 27.02 | 27.37 | 881,113 | +0.20(+0.74%) |
Jul 19, 2021 | 27.02 | 27.47 | 26.80 | 27.17 | 970,494 | -0.11(-0.40%) |
Jul 16, 2021 | 27.37 | 27.62 | 26.96 | 27.28 | 917,212 | -0.02(-0.07%) |
Jul 15, 2021 | 27.71 | 28.16 | 27.27 | 27.30 | 726,177 | -0.53(-1.89%) |
Jul 14, 2021 | 27.51 | 28.25 | 27.44 | 27.82 | 2,262,969 | +0.55(+2.00%) |
Jul 13, 2021 | 27.32 | 27.53 | 27.12 | 27.28 | 781,182 | -0.31(-1.12%) |
Jul 12, 2021 | 27.63 | 27.81 | 27.45 | 27.59 | 552,964 | -0.09(-0.33%) |
Jul 09, 2021 | 27.39 | 27.79 | 27.39 | 27.68 | 650,778 | +0.50(+1.84%) |
Jul 08, 2021 | 26.84 | 27.49 | 26.49 | 27.18 | 1,075,247 | -0.17(-0.63%) |
Jul 07, 2021 | 27.36 | 27.61 | 27.21 | 27.35 | 517,091 | -0.17(-0.63%) |
Jul 06, 2021 | 27.51 | 27.82 | 27.23 | 27.52 | 1,501,053 | -0.08(-0.30%) |
Jul 02, 2021 | 27.94 | 28.15 | 27.44 | 27.61 | 933,826 | -0.35(-1.24%) |
Jul 01, 2021 | 27.81 | 28.23 | 27.62 | 27.95 | 1,295,122 | +0.35(+1.25%) |
Jun 30, 2021 | 27.46 | 27.70 | 27.28 | 27.61 | 1,731,162 | +0.15(+0.53%) |
Jun 29, 2021 | 27.81 | 28.03 | 27.32 | 27.46 | 1,043,624 | -0.19(-0.69%) |
Jun 28, 2021 | 27.62 | 28.24 | 27.03 | 27.65 | 2,541,443 | +0.05(+0.20%) |
Jun 25, 2021 | 28.14 | 28.49 | 27.42 | 27.60 | 4,329,521 | -0.82(-2.88%) |
Jun 24, 2021 | 28.18 | 28.60 | 27.46 | 28.41 | 2,592,541 | +0.28(+1.00%) |
Jun 23, 2021 | 28.23 | 29.52 | 27.69 | 28.13 | 8,442,093 | -3.77(-11.82%) |
Jun 22, 2021 | 31.46 | 32.17 | 31.41 | 31.90 | 969,858 | -0.15(-0.45%) |
Jun 21, 2021 | 31.50 | 32.32 | 31.35 | 32.05 | 626,028 | +0.66(+2.11%) |
Jun 18, 2021 | 31.58 | 31.81 | 31.08 | 31.39 | 1,113,455 | -0.65(-2.04%) |
Jun 17, 2021 | 33.71 | 33.95 | 31.81 | 32.04 | 1,313,394 | -0.13(-0.40%) |
Jun 16, 2021 | 32.61 | 32.87 | 32.16 | 32.17 | 548,333 | -0.55(-1.67%) |
Jun 15, 2021 | 32.29 | 32.95 | 32.08 | 32.71 | 536,243 | +0.55(+1.72%) |
Jun 14, 2021 | 33.10 | 33.10 | 31.54 | 32.16 | 901,631 | -1.12(-3.36%) |
Jun 11, 2021 | 32.83 | 33.30 | 32.63 | 33.27 | 917,075 | +0.61(+1.86%) |
Jun 10, 2021 | 32.38 | 32.73 | 31.49 | 32.67 | 839,717 | +0.49(+1.52%) |
Jun 09, 2021 | 32.25 | 32.34 | 31.73 | 32.18 | 1,055,359 | +0.20(+0.62%) |
Jun 08, 2021 | 30.71 | 32.11 | 30.39 | 31.98 | 933,312 | +1.43(+4.67%) |
Jun 07, 2021 | 31.40 | 31.61 | 30.49 | 30.55 | 387,937 | -0.74(-2.38%) |
Jun 04, 2021 | 31.11 | 31.41 | 30.89 | 31.29 | 1,276,343 | +0.23(+0.73%) |
Jun 03, 2021 | 30.33 | 31.19 | 30.05 | 31.07 | 674,948 | +0.64(+2.09%) |
Jun 02, 2021 | 30.37 | 30.79 | 30.02 | 30.43 | 762,299 | +0.19(+0.63%) |
Jun 01, 2021 | 29.61 | 30.43 | 29.50 | 30.24 | 1,276,693 | +0.68(+2.30%) |
May 28, 2021 | 30.65 | 30.65 | 29.07 | 29.56 | 1,768,710 | -0.64(-2.11%) |
May 27, 2021 | 30.79 | 30.82 | 30.13 | 30.20 | 661,998 | -0.45(-1.45%) |
May 26, 2021 | 30.52 | 30.99 | 30.40 | 30.64 | 616,359 | +0.25(+0.84%) |
May 25, 2021 | 31.06 | 31.30 | 30.31 | 30.39 | 980,520 | -0.49(-1.59%) |
May 24, 2021 | 31.60 | 31.60 | 30.77 | 30.88 | 890,640 | -0.65(-2.07%) |
May 21, 2021 | 32.40 | 32.46 | 31.51 | 31.53 | 481,394 | -0.54(-1.67%) |
May 20, 2021 | 32.35 | 32.64 | 31.99 | 32.07 | 792,492 | -0.41(-1.26%) |
May 19, 2021 | 32.06 | 32.48 | 31.77 | 32.48 | 728,393 | +0.11(+0.34%) |
May 18, 2021 | 32.18 | 32.86 | 32.18 | 32.37 | 718,930 | +0.04(+0.11%) |
May 17, 2021 | 31.79 | 32.55 | 31.79 | 32.33 | 437,648 | +0.22(+0.68%) |
May 14, 2021 | 32.06 | 32.28 | 31.81 | 32.11 | 761,807 | +0.36(+1.14%) |
May 13, 2021 | 31.83 | 32.26 | 31.55 | 31.75 | 739,745 | -0.05(-0.14%) |
May 12, 2021 | 32.29 | 32.63 | 31.50 | 31.79 | 1,014,885 | -0.84(-2.57%) |
May 11, 2021 | 31.70 | 33.04 | 31.68 | 32.63 | 1,036,948 | +0.29(+0.90%) |
May 10, 2021 | 32.63 | 33.15 | 32.20 | 32.34 | 839,712 | -0.36(-1.10%) |
May 07, 2021 | 33.06 | 33.76 | 32.65 | 32.70 | 609,134 | -0.45(-1.34%) |
May 06, 2021 | 31.89 | 33.27 | 31.74 | 33.15 | 1,147,766 | +1.25(+3.93%) |
May 05, 2021 | 32.11 | 32.33 | 31.16 | 31.89 | 1,287,251 | -0.30(-0.93%) |
May 04, 2021 | 30.20 | 32.33 | 30.07 | 32.19 | 1,756,250 | +1.81(+5.95%) |