Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.69 | 22.38 | 20.23 | 20.35 | 815,225 | -1.25(-5.79%) |
Apr 28, 2022 | 21.54 | 21.78 | 20.10 | 21.60 | 1,099,862 | +0.23(+1.08%) |
Apr 27, 2022 | 22.01 | 22.40 | 20.99 | 21.37 | 885,676 | -0.59(-2.69%) |
Apr 26, 2022 | 22.61 | 23.22 | 21.94 | 21.96 | 861,233 | -0.96(-4.19%) |
Apr 25, 2022 | 21.26 | 23.24 | 21.26 | 22.92 | 875,196 | +1.46(+6.80%) |
Apr 22, 2022 | 21.87 | 22.27 | 21.30 | 21.46 | 567,545 | -0.45(-2.05%) |
Apr 21, 2022 | 22.91 | 23.00 | 21.57 | 21.91 | 1,262,424 | -0.99(-4.32%) |
Apr 20, 2022 | 22.98 | 23.30 | 22.39 | 22.90 | 599,583 | -0.35(-1.51%) |
Apr 19, 2022 | 22.64 | 23.44 | 22.55 | 23.25 | 649,744 | +0.23(+1.00%) |
Apr 18, 2022 | 23.74 | 23.80 | 22.75 | 23.02 | 882,134 | -0.91(-3.80%) |
Apr 14, 2022 | 23.11 | 24.49 | 22.92 | 23.93 | 1,231,022 | +0.75(+3.24%) |
Apr 13, 2022 | 21.80 | 23.34 | 21.70 | 23.18 | 966,613 | +1.34(+6.14%) |
Apr 12, 2022 | 21.93 | 22.65 | 21.57 | 21.84 | 971,737 | +0.09(+0.41%) |
Apr 11, 2022 | 21.71 | 22.40 | 21.58 | 21.75 | 1,222,013 | -0.42(-1.89%) |
Apr 08, 2022 | 22.62 | 23.06 | 21.91 | 22.17 | 1,049,287 | -0.66(-2.89%) |
Apr 07, 2022 | 22.12 | 23.36 | 21.95 | 22.83 | 1,488,750 | +0.50(+2.24%) |
Apr 06, 2022 | 21.42 | 22.58 | 21.34 | 22.33 | 2,025,262 | -0.09(-0.40%) |
Apr 05, 2022 | 25.28 | 26.04 | 21.39 | 22.42 | 5,205,340 | -2.91(-11.49%) |
Apr 04, 2022 | 25.70 | 26.36 | 24.43 | 25.33 | 2,069,366 | +0.03(+0.12%) |
Apr 01, 2022 | 25.83 | 26.41 | 24.23 | 25.30 | 20,854,764 | -0.42(-1.63%) |
Mar 31, 2022 | 25.71 | 26.42 | 25.51 | 25.72 | 3,799,592 | -0.19(-0.73%) |
Mar 30, 2022 | 26.40 | 27.48 | 25.60 | 25.91 | 8,207,726 | +3.33(+14.75%) |
Mar 29, 2022 | 21.80 | 22.83 | 21.72 | 22.58 | 1,335,902 | +1.39(+6.56%) |
Mar 28, 2022 | 21.02 | 21.60 | 20.52 | 21.19 | 2,214,480 | -0.62(-2.84%) |
Mar 25, 2022 | 24.96 | 25.16 | 21.27 | 21.81 | 1,792,351 | -3.42(-13.56%) |
Mar 24, 2022 | 24.95 | 25.28 | 24.41 | 25.23 | 665,308 | +0.47(+1.90%) |
Mar 23, 2022 | 25.66 | 26.20 | 24.71 | 24.76 | 613,424 | -1.64(-6.21%) |
Mar 22, 2022 | 25.52 | 26.52 | 24.60 | 26.40 | 953,747 | +1.07(+4.22%) |
Mar 21, 2022 | 26.01 | 26.20 | 25.15 | 25.33 | 827,669 | -0.79(-3.02%) |
Mar 18, 2022 | 24.93 | 26.75 | 24.93 | 26.12 | 2,677,704 | +1.00(+3.98%) |
Mar 17, 2022 | 24.73 | 25.63 | 24.40 | 25.12 | 738,537 | +0.28(+1.13%) |
Mar 16, 2022 | 23.41 | 24.88 | 23.09 | 24.84 | 1,148,097 | +1.85(+8.05%) |
Mar 15, 2022 | 22.25 | 23.27 | 21.32 | 22.99 | 1,528,456 | +0.90(+4.07%) |
Mar 14, 2022 | 22.19 | 22.84 | 21.57 | 22.09 | 1,409,431 | +0.25(+1.14%) |
Mar 11, 2022 | 22.51 | 23.99 | 21.81 | 21.84 | 1,104,216 | -0.59(-2.63%) |
Mar 10, 2022 | 22.65 | 22.84 | 21.61 | 22.43 | 1,479,045 | -0.80(-3.44%) |
Mar 09, 2022 | 23.09 | 23.45 | 22.73 | 23.23 | 804,750 | +0.68(+3.02%) |
Mar 08, 2022 | 22.24 | 23.38 | 21.80 | 22.55 | 792,161 | +0.08(+0.36%) |
Mar 07, 2022 | 23.18 | 23.54 | 22.08 | 22.47 | 1,093,545 | -0.73(-3.15%) |
Mar 04, 2022 | 23.89 | 24.43 | 23.15 | 23.20 | 1,239,699 | -1.10(-4.53%) |
Mar 03, 2022 | 24.81 | 25.67 | 23.42 | 24.30 | 1,273,159 | +0.17(+0.70%) |
Mar 02, 2022 | 24.06 | 24.38 | 23.60 | 24.13 | 1,598,199 | +0.13(+0.54%) |
Mar 01, 2022 | 24.99 | 25.85 | 23.96 | 24.00 | 1,593,549 | -1.19(-4.72%) |
Feb 28, 2022 | 27.23 | 27.69 | 24.62 | 25.19 | 1,655,279 | -2.64(-9.49%) |
Feb 25, 2022 | 28.05 | 27.94 | 26.65 | 27.83 | 1,185,175 | -0.39(-1.38%) |
Feb 24, 2022 | 25.89 | 28.32 | 24.91 | 28.22 | 1,923,747 | +0.42(+1.51%) |
Feb 23, 2022 | 29.71 | 29.85 | 27.73 | 27.80 | 1,177,363 | -1.68(-5.70%) |
Feb 22, 2022 | 29.50 | 30.50 | 28.85 | 29.48 | 816,679 | -0.65(-2.16%) |
Feb 18, 2022 | 30.13 | 0 | -0.82(-2.65%) | |||
Feb 17, 2022 | 32.36 | 32.44 | 30.90 | 30.95 | 717,688 | -1.96(-5.96%) |
Feb 16, 2022 | 31.54 | 33.11 | 30.52 | 32.91 | 623,695 | +0.67(+2.08%) |
Feb 15, 2022 | 30.51 | 32.28 | 30.40 | 32.24 | 794,958 | +2.16(+7.18%) |
Feb 14, 2022 | 32.08 | 32.20 | 29.87 | 30.08 | 855,553 | -1.98(-6.18%) |
Feb 11, 2022 | 32.29 | 33.89 | 31.90 | 32.06 | 1,031,556 | -0.23(-0.71%) |
Feb 10, 2022 | 32.97 | 34.63 | 31.76 | 32.29 | 1,075,261 | -1.86(-5.45%) |
Feb 09, 2022 | 33.29 | 34.24 | 32.76 | 34.15 | 1,011,637 | +1.22(+3.70%) |
Feb 08, 2022 | 33.94 | 34.67 | 32.34 | 32.93 | 1,245,936 | -1.50(-4.36%) |
Feb 07, 2022 | 33.18 | 34.97 | 32.93 | 34.43 | 674,465 | +1.01(+3.02%) |
Feb 04, 2022 | 33.23 | 33.87 | 32.50 | 33.42 | 501,561 | -0.04(-0.12%) |
Feb 03, 2022 | 32.50 | 34.07 | 33.46 | 731,471 | +0.44(+1.33%) | |
Feb 02, 2022 | 34.95 | 35.17 | 32.71 | 33.02 | 1,007,689 | -2.16(-6.14%) |
Feb 01, 2022 | 34.73 | 35.48 | 33.12 | 35.18 | 909,290 | +1.21(+3.56%) |
Jan 28, 2022 | 31.56 | 34.06 | 30.60 | 33.97 | 1,167,033 | +2.71(+8.67%) |
Jan 27, 2022 | 32.28 | 33.52 | 31.03 | 31.26 | 721,266 | -1.05(-3.25%) |
Jan 26, 2022 | 32.02 | 34.35 | 31.50 | 32.31 | 1,159,983 | +0.95(+3.03%) |
Jan 25, 2022 | 32.46 | 33.78 | 31.00 | 31.36 | 1,531,941 | -1.52(-4.62%) |
Jan 24, 2022 | 32.72 | 33.18 | 29.48 | 32.88 | 2,542,937 | -0.58(-1.73%) |
Jan 21, 2022 | 32.40 | 34.47 | 32.17 | 33.46 | 1,330,403 | +0.32(+0.97%) |
Jan 20, 2022 | 34.50 | 34.97 | 33.10 | 33.14 | 1,109,128 | -0.86(-2.53%) |
Jan 19, 2022 | 36.24 | 36.24 | 33.72 | 34.00 | 1,275,305 | -1.74(-4.87%) |
Jan 18, 2022 | 37.77 | 38.10 | 35.50 | 35.74 | 1,303,535 | -2.96(-7.65%) |
Jan 14, 2022 | 38.70 | 0 | +1.05(+2.79%) | |||
Jan 13, 2022 | 40.43 | 41.23 | 37.35 | 37.65 | 3,297,220 | -2.36(-5.90%) |
Jan 12, 2022 | 35.09 | 40.81 | 35.00 | 40.01 | 3,435,498 | +5.24(+15.07%) |
Jan 11, 2022 | 35.10 | 35.20 | 32.63 | 34.77 | 2,272,365 | +1.35(+4.04%) |
Jan 10, 2022 | 33.80 | 34.00 | 32.20 | 33.42 | 1,466,953 | -0.21(-0.62%) |
Jan 07, 2022 | 33.86 | 34.85 | 32.60 | 33.63 | 963,255 | -0.23(-0.68%) |
Jan 06, 2022 | 33.71 | 35.00 | 33.17 | 33.86 | 920,978 | +0.00(+0.00%) |
Jan 05, 2022 | 37.17 | 37.96 | 33.69 | 33.86 | 1,190,930 | -3.25(-8.76%) |
Jan 04, 2022 | 38.43 | 38.90 | 36.09 | 37.11 | 1,912,691 | -2.29(-5.81%) |
Jan 03, 2022 | 41.80 | 41.85 | 38.95 | 39.40 | 1,234,281 | -2.47(-5.90%) |
Dec 31, 2021 | 40.27 | 42.54 | 40.11 | 41.87 | 1,196,943 | +1.25(+3.08%) |
Dec 30, 2021 | 38.62 | 40.72 | 38.52 | 40.62 | 676,266 | +1.51(+3.86%) |
Dec 29, 2021 | 39.28 | 39.97 | 38.55 | 39.11 | 874,353 | -0.27(-0.69%) |
Dec 28, 2021 | 39.95 | 41.15 | 38.80 | 39.38 | 1,170,716 | -1.03(-2.55%) |
Dec 27, 2021 | 41.12 | 42.00 | 39.50 | 40.41 | 1,042,003 | -1.34(-3.21%) |
Dec 23, 2021 | 41.45 | 42.07 | 39.77 | 41.75 | 1,379,901 | -0.95(-2.22%) |
Dec 22, 2021 | 47.12 | 47.23 | 42.16 | 42.70 | 2,638,937 | -0.80(-1.84%) |
Dec 21, 2021 | 48.15 | 48.58 | 42.32 | 43.50 | 3,697,312 | -8.68(-16.63%) |
Dec 20, 2021 | 58.00 | 58.00 | 50.89 | 52.18 | 2,661,216 | -1.74(-3.23%) |
Dec 17, 2021 | 53.51 | 55.44 | 51.52 | 53.92 | 2,587,403 | -0.11(-0.20%) |
Dec 16, 2021 | 55.51 | 57.25 | 52.57 | 54.03 | 3,897,587 | +2.41(+4.67%) |
Dec 15, 2021 | 49.12 | 54.09 | 48.70 | 51.62 | 5,869,893 | +5.59(+12.14%) |
Dec 14, 2021 | 45.88 | 46.88 | 44.00 | 46.03 | 3,606,782 | +1.54(+3.46%) |
Dec 13, 2021 | 43.47 | 46.23 | 43.47 | 44.49 | 793,604 | +0.89(+2.04%) |
Dec 10, 2021 | 41.44 | 44.24 | 41.17 | 43.60 | 848,311 | +1.34(+3.17%) |
Dec 09, 2021 | 41.18 | 43.85 | 41.18 | 42.26 | 741,200 | +0.37(+0.88%) |
Dec 08, 2021 | 41.92 | 42.88 | 39.84 | 41.89 | 1,062,469 | -1.09(-2.54%) |
Dec 07, 2021 | 39.63 | 43.04 | 39.15 | 42.98 | 1,853,993 | +4.59(+11.96%) |
Dec 06, 2021 | 42.55 | 43.54 | 38.14 | 38.39 | 1,700,357 | -5.92(-13.36%) |
Dec 03, 2021 | 45.88 | 49.49 | 43.86 | 44.31 | 2,279,214 | -1.63(-3.55%) |
Dec 02, 2021 | 52.52 | 52.62 | 44.50 | 45.94 | 3,036,904 | -1.03(-2.19%) |
Dec 01, 2021 | 43.81 | 49.75 | 41.10 | 46.97 | 3,535,037 | -0.45(-0.95%) |
Nov 30, 2021 | 45.32 | 52.85 | 43.55 | 47.42 | 7,864,047 | +6.94(+17.14%) |
Nov 29, 2021 | 39.16 | 43.50 | 39.11 | 40.48 | 3,488,707 | +4.48(+12.44%) |
Nov 26, 2021 | 37.06 | 38.34 | 35.97 | 36.00 | 3,501,576 | +3.98(+12.43%) |
Nov 24, 2021 | 30.98 | 32.37 | 30.50 | 32.02 | 474,756 | +1.05(+3.39%) |
Nov 23, 2021 | 31.15 | 31.34 | 29.50 | 30.97 | 989,539 | -0.64(-2.02%) |
Nov 22, 2021 | 32.40 | 32.91 | 31.47 | 31.61 | 852,217 | -1.14(-3.48%) |
Nov 19, 2021 | 31.75 | 33.19 | 31.75 | 32.75 | 557,008 | +1.06(+3.34%) |
Nov 18, 2021 | 33.86 | 31.95 | 31.60 | 31.69 | 1,926,927 | -1.96(-5.82%) |
Nov 17, 2021 | 35.90 | 37.34 | 33.10 | 33.65 | 2,595,393 | +0.23(+0.69%) |
Nov 16, 2021 | 32.67 | 34.09 | 32.66 | 33.42 | 617,058 | +0.53(+1.61%) |
Nov 15, 2021 | 32.96 | 34.11 | 32.59 | 32.89 | 884,757 | -0.22(-0.66%) |
Nov 12, 2021 | 33.85 | 34.00 | 31.96 | 33.11 | 659,049 | +0.05(+0.15%) |
Nov 11, 2021 | 32.40 | 33.59 | 32.32 | 33.06 | 456,782 | +0.82(+2.54%) |
Nov 10, 2021 | 32.18 | 31.98 | 32.24 | 1,252,263 | -0.25(-0.77%) | |
Nov 09, 2021 | 32.63 | 32.91 | 32.07 | 32.49 | 852,579 | -0.05(-0.15%) |
Nov 08, 2021 | 31.63 | 32.99 | 31.40 | 32.54 | 1,388,565 | +1.28(+4.09%) |
Nov 05, 2021 | 33.75 | 33.76 | 30.26 | 31.26 | 2,561,372 | -5.42(-14.78%) |
Nov 04, 2021 | 36.69 | 37.34 | 36.20 | 36.68 | 555,857 | -0.12(-0.33%) |
Nov 03, 2021 | 36.51 | 37.50 | 36.13 | 36.80 | 1,093,914 | +0.03(+0.08%) |
Nov 02, 2021 | 36.94 | 37.31 | 35.81 | 36.77 | 566,791 | -0.23(-0.62%) |
Nov 01, 2021 | 37.73 | 38.48 | 36.90 | 37.00 | 748,974 | -0.73(-1.93%) |
Oct 29, 2021 | 38.52 | 37.73 | 607,531 | -0.88(-2.28%) | ||
Oct 28, 2021 | 39.05 | 38.34 | 38.61 | 653,467 | -0.54(-1.38%) | |
Oct 27, 2021 | 40.58 | 40.89 | 39.06 | 39.15 | 281,336 | -1.14(-2.83%) |
Oct 26, 2021 | 41.35 | 40.29 | 450,762 | -0.98(-2.37%) | ||
Oct 25, 2021 | 40.87 | 41.40 | 40.36 | 41.27 | 587,597 | +1.06(+2.64%) |
Oct 22, 2021 | 39.70 | 40.27 | 39.00 | 40.21 | 419,700 | +0.28(+0.70%) |
Oct 21, 2021 | 40.08 | 40.68 | 39.75 | 39.93 | 335,058 | +0.20(+0.50%) |
Oct 20, 2021 | 39.78 | 40.35 | 39.46 | 39.73 | 345,628 | -0.57(-1.41%) |
Oct 19, 2021 | 38.87 | 41.23 | 38.57 | 40.30 | 729,734 | +1.50(+3.87%) |
Oct 18, 2021 | 38.79 | 39.47 | 38.63 | 38.80 | 569,992 | -0.36(-0.92%) |
Oct 15, 2021 | 40.22 | 41.46 | 38.95 | 39.16 | 916,080 | -1.07(-2.66%) |
Oct 14, 2021 | 41.01 | 41.03 | 40.07 | 40.23 | 533,568 | -0.29(-0.72%) |
Oct 13, 2021 | 41.17 | 41.40 | 39.89 | 40.52 | 955,640 | -0.42(-1.03%) |
Oct 12, 2021 | 39.81 | 41.17 | 39.36 | 40.94 | 1,049,752 | +0.92(+2.30%) |
Oct 11, 2021 | 36.98 | 40.27 | 36.50 | 40.02 | 1,170,659 | +2.99(+8.07%) |
Oct 08, 2021 | 34.28 | 37.25 | 34.28 | 37.03 | 746,872 | +2.46(+7.12%) |
Oct 07, 2021 | 34.02 | 35.49 | 33.22 | 34.57 | 924,151 | +1.04(+3.10%) |
Oct 06, 2021 | 34.56 | 35.15 | 33.33 | 33.53 | 1,110,513 | -1.76(-4.99%) |
Oct 05, 2021 | 33.75 | 35.58 | 33.60 | 35.29 | 1,035,974 | +1.25(+3.67%) |
Oct 04, 2021 | 32.75 | 34.19 | 32.61 | 34.04 | 1,094,556 | -0.31(-0.90%) |
Oct 01, 2021 | 37.70 | 37.79 | 33.00 | 34.35 | 3,340,857 | -9.17(-21.07%) |
Sep 30, 2021 | 43.43 | 45.68 | 43.39 | 43.52 | 820,952 | +0.36(+0.83%) |
Sep 29, 2021 | 42.96 | 44.12 | 42.61 | 43.16 | 441,155 | +0.29(+0.68%) |
Sep 28, 2021 | 43.78 | 45.04 | 42.52 | 42.87 | 589,795 | -2.17(-4.82%) |
Sep 27, 2021 | 43.20 | 45.50 | 42.82 | 45.04 | 979,505 | +1.19(+2.71%) |
Sep 24, 2021 | 43.24 | 45.72 | 43.10 | 43.85 | 760,831 | -0.84(-1.88%) |
Sep 23, 2021 | 46.11 | 46.18 | 42.34 | 44.69 | 1,228,979 | -1.30(-2.83%) |
Sep 22, 2021 | 49.44 | 49.55 | 44.72 | 45.99 | 1,839,810 | -5.03(-9.86%) |
Sep 21, 2021 | 50.00 | 51.59 | 49.10 | 51.02 | 702,335 | +1.32(+2.66%) |
Sep 20, 2021 | 53.66 | 54.15 | 49.11 | 49.70 | 983,937 | -4.84(-8.87%) |
Sep 17, 2021 | 53.11 | 54.60 | 51.92 | 54.54 | 1,018,316 | +1.93(+3.67%) |
Sep 16, 2021 | 51.77 | 53.43 | 51.45 | 52.61 | 799,534 | +0.30(+0.57%) |
Sep 15, 2021 | 50.04 | 53.55 | 49.05 | 52.31 | 1,208,169 | +2.14(+4.27%) |
Sep 14, 2021 | 50.02 | 54.38 | 49.97 | 50.17 | 1,226,904 | +0.30(+0.60%) |
Sep 13, 2021 | 51.00 | 51.53 | 48.96 | 49.87 | 750,564 | -1.83(-3.54%) |
Sep 10, 2021 | 51.33 | 52.38 | 50.00 | 51.70 | 877,151 | +2.19(+4.42%) |
Sep 09, 2021 | 48.67 | 50.30 | 48.51 | 49.51 | 396,437 | +0.55(+1.12%) |
Sep 08, 2021 | 49.27 | 49.94 | 47.84 | 48.96 | 428,298 | -0.72(-1.45%) |
Sep 07, 2021 | 49.00 | 51.08 | 48.85 | 49.68 | 575,489 | +0.72(+1.47%) |
Sep 03, 2021 | 50.00 | 50.00 | 48.34 | 48.96 | 417,154 | -0.68(-1.37%) |
Sep 02, 2021 | 47.88 | 50.30 | 47.01 | 49.64 | 900,019 | +2.14(+4.51%) |
Sep 01, 2021 | 50.45 | 50.89 | 46.87 | 47.50 | 1,192,169 | -4.04(-7.84%) |
Aug 31, 2021 | 50.00 | 51.56 | 49.67 | 51.54 | 786,080 | +1.68(+3.37%) |
Aug 30, 2021 | 52.16 | 52.31 | 49.65 | 49.86 | 818,295 | -0.09(-0.18%) |
Aug 27, 2021 | 50.70 | 51.14 | 48.55 | 49.95 | 933,905 | -0.50(-0.99%) |
Aug 26, 2021 | 49.10 | 51.49 | 48.46 | 50.45 | 1,020,161 | +1.19(+2.42%) |
Aug 25, 2021 | 49.80 | 50.06 | 48.53 | 49.26 | 895,294 | -0.57(-1.14%) |
Aug 24, 2021 | 47.84 | 49.95 | 47.36 | 49.83 | 993,756 | +1.80(+3.75%) |
Aug 23, 2021 | 47.62 | 50.22 | 46.57 | 48.03 | 1,500,240 | +1.56(+3.36%) |
Aug 20, 2021 | 44.98 | 47.12 | 44.56 | 46.47 | 808,811 | +1.34(+2.97%) |
Aug 19, 2021 | 45.47 | 47.00 | 43.90 | 45.13 | 1,442,965 | -1.12(-2.42%) |
Aug 18, 2021 | 42.55 | 49.10 | 41.80 | 46.25 | 3,346,645 | +4.41(+10.54%) |
Aug 17, 2021 | 42.01 | 42.58 | 40.58 | 41.84 | 950,388 | -0.98(-2.29%) |
Aug 16, 2021 | 42.00 | 43.52 | 41.07 | 42.82 | 737,199 | +0.43(+1.01%) |
Aug 13, 2021 | 42.11 | 45.26 | 41.52 | 42.39 | 1,007,873 | +0.51(+1.22%) |
Aug 12, 2021 | 39.46 | 42.69 | 39.45 | 41.88 | 1,380,668 | +2.73(+6.97%) |
Aug 11, 2021 | 40.74 | 41.19 | 38.39 | 39.15 | 903,133 | -1.83(-4.47%) |
Aug 10, 2021 | 41.00 | 42.82 | 40.35 | 40.98 | 1,146,742 | +0.88(+2.19%) |
Aug 09, 2021 | 38.49 | 40.51 | 38.35 | 40.10 | 1,886,317 | +1.78(+4.65%) |
Aug 06, 2021 | 40.00 | 40.10 | 37.58 | 38.32 | 803,950 | +0.61(+1.62%) |
Aug 05, 2021 | 38.69 | 39.24 | 37.27 | 37.71 | 1,717,856 | +0.61(+1.64%) |
Aug 04, 2021 | 35.00 | 38.66 | 34.61 | 37.10 | 2,268,494 | +2.20(+6.30%) |
Aug 03, 2021 | 35.88 | 36.01 | 34.77 | 34.90 | 580,657 | -0.96(-2.68%) |
Aug 02, 2021 | 35.76 | 36.99 | 35.33 | 35.86 | 532,079 | +0.21(+0.59%) |
Jul 30, 2021 | 36.17 | 36.31 | 35.21 | 35.65 | 531,347 | -0.74(-2.03%) |
Jul 29, 2021 | 37.99 | 37.99 | 36.08 | 36.39 | 479,113 | -0.66(-1.78%) |
Jul 28, 2021 | 37.00 | 38.73 | 36.82 | 37.05 | 731,399 | +0.61(+1.67%) |
Jul 27, 2021 | 36.72 | 37.54 | 36.03 | 36.44 | 692,511 | -0.53(-1.43%) |
Jul 26, 2021 | 36.90 | 37.88 | 36.67 | 36.97 | 650,908 | +0.08(+0.22%) |
Jul 23, 2021 | 37.35 | 37.41 | 36.10 | 36.89 | 458,162 | -0.46(-1.23%) |
Jul 22, 2021 | 37.77 | 38.36 | 37.15 | 37.35 | 483,861 | +0.15(+0.40%) |
Jul 21, 2021 | 38.05 | 38.05 | 36.92 | 37.20 | 754,305 | -0.89(-2.34%) |
Jul 20, 2021 | 38.39 | 39.10 | 37.60 | 38.09 | 882,874 | -0.62(-1.60%) |
Jul 19, 2021 | 36.29 | 39.11 | 36.11 | 38.71 | 769,811 | +1.89(+5.13%) |
Jul 16, 2021 | 36.48 | 37.57 | 36.32 | 36.82 | 509,054 | +0.55(+1.52%) |
Jul 15, 2021 | 35.45 | 36.41 | 35.00 | 36.27 | 506,817 | +0.85(+2.40%) |
Jul 14, 2021 | 36.67 | 37.00 | 35.35 | 35.42 | 716,779 | -0.83(-2.29%) |
Jul 13, 2021 | 36.72 | 37.91 | 36.19 | 36.25 | 957,783 | -1.39(-3.69%) |
Jul 12, 2021 | 39.00 | 39.54 | 37.50 | 37.64 | 477,123 | -1.37(-3.51%) |
Jul 09, 2021 | 39.00 | 39.60 | 38.17 | 39.01 | 513,722 | +0.24(+0.62%) |
Jul 08, 2021 | 37.20 | 39.73 | 37.08 | 38.77 | 962,816 | +0.47(+1.23%) |
Jul 07, 2021 | 41.09 | 41.51 | 38.11 | 38.30 | 916,828 | -3.01(-7.29%) |
Jul 06, 2021 | 42.00 | 42.10 | 40.57 | 41.31 | 430,404 | -0.32(-0.77%) |
Jul 02, 2021 | 43.72 | 43.73 | 41.01 | 41.63 | 762,693 | -1.90(-4.36%) |
Jul 01, 2021 | 46.60 | 47.28 | 43.36 | 43.53 | 923,688 | -3.75(-7.93%) |
Jun 30, 2021 | 46.61 | 47.42 | 46.03 | 47.28 | 402,070 | +0.72(+1.55%) |
Jun 29, 2021 | 46.63 | 47.96 | 45.95 | 46.56 | 494,152 | -0.31(-0.66%) |
Jun 28, 2021 | 46.40 | 48.35 | 45.76 | 46.87 | 578,036 | +1.36(+2.99%) |
Jun 25, 2021 | 49.33 | 50.00 | 45.20 | 45.51 | 1,885,976 | -4.08(-8.23%) |
Jun 24, 2021 | 47.68 | 49.79 | 47.16 | 49.59 | 706,305 | +2.49(+5.29%) |
Jun 23, 2021 | 47.51 | 48.57 | 46.08 | 47.10 | 636,417 | -0.57(-1.20%) |
Jun 22, 2021 | 48.73 | 49.95 | 47.28 | 47.67 | 1,093,174 | -1.44(-2.93%) |
Jun 21, 2021 | 46.38 | 49.29 | 45.43 | 49.11 | 982,042 | +2.96(+6.41%) |
Jun 18, 2021 | 43.13 | 46.66 | 43.06 | 46.15 | 1,770,658 | +2.33(+5.32%) |
Jun 17, 2021 | 44.26 | 45.19 | 43.02 | 43.82 | 771,976 | -0.63(-1.42%) |
Jun 16, 2021 | 43.81 | 45.79 | 42.83 | 44.45 | 515,936 | +0.71(+1.62%) |
Jun 15, 2021 | 45.29 | 46.20 | 43.15 | 43.74 | 580,970 | -1.80(-3.95%) |
Jun 14, 2021 | 45.00 | 46.83 | 44.05 | 45.54 | 637,671 | +0.01(+0.02%) |
Jun 11, 2021 | 46.28 | 46.41 | 45.19 | 45.53 | 357,350 | -0.90(-1.94%) |
Jun 10, 2021 | 46.01 | 47.10 | 45.10 | 46.43 | 403,391 | -0.08(-0.17%) |
Jun 09, 2021 | 46.73 | 47.68 | 46.19 | 46.51 | 429,864 | +0.13(+0.28%) |
Jun 08, 2021 | 47.38 | 47.38 | 44.72 | 46.38 | 605,167 | -1.04(-2.19%) |
Jun 07, 2021 | 45.41 | 48.29 | 45.11 | 47.42 | 826,539 | +2.48(+5.52%) |
Jun 04, 2021 | 44.78 | 46.66 | 44.27 | 44.94 | 555,842 | -1.05(-2.28%) |
Jun 03, 2021 | 43.58 | 46.37 | 43.58 | 45.99 | 952,629 | +1.51(+3.39%) |
Jun 02, 2021 | 41.70 | 45.17 | 41.05 | 44.48 | 1,226,929 | +2.87(+6.90%) |
Jun 01, 2021 | 42.73 | 43.09 | 41.17 | 41.61 | 574,083 | -0.30(-0.72%) |
May 28, 2021 | 42.88 | 44.24 | 41.33 | 41.91 | 913,531 | -1.29(-2.99%) |
May 27, 2021 | 47.68 | 47.82 | 42.25 | 43.20 | 3,212,516 | -2.56(-5.59%) |
May 26, 2021 | 45.21 | 46.00 | 43.89 | 45.76 | 441,897 | +1.02(+2.28%) |
May 25, 2021 | 43.97 | 45.89 | 43.97 | 44.74 | 423,563 | +1.35(+3.11%) |
May 24, 2021 | 45.37 | 45.65 | 43.11 | 43.39 | 474,237 | -1.89(-4.17%) |
May 21, 2021 | 45.94 | 46.00 | 44.25 | 45.28 | 338,163 | +0.13(+0.29%) |
May 20, 2021 | 44.22 | 45.15 | 43.15 | 45.15 | 485,871 | +1.18(+2.68%) |
May 19, 2021 | 43.22 | 45.17 | 42.65 | 43.97 | 562,111 | -0.20(-0.45%) |
May 18, 2021 | 45.03 | 45.77 | 43.87 | 44.17 | 656,809 | -0.52(-1.16%) |
May 17, 2021 | 42.10 | 44.78 | 41.58 | 44.69 | 476,081 | +2.48(+5.88%) |
May 14, 2021 | 39.95 | 42.88 | 39.95 | 42.21 | 556,100 | +2.66(+6.73%) |
May 13, 2021 | 39.46 | 41.11 | 38.30 | 39.55 | 416,235 | +0.44(+1.13%) |
May 12, 2021 | 39.00 | 40.98 | 38.84 | 39.11 | 618,066 | -0.63(-1.59%) |
May 11, 2021 | 36.21 | 40.00 | 35.81 | 39.74 | 598,969 | +0.99(+2.55%) |
May 10, 2021 | 42.10 | 42.20 | 38.44 | 38.75 | 693,209 | -4.22(-9.82%) |
May 07, 2021 | 42.96 | 44.23 | 41.62 | 42.97 | 526,279 | +1.36(+3.27%) |
May 06, 2021 | 42.49 | 42.60 | 39.64 | 41.61 | 1,066,509 | -1.81(-4.17%) |
May 05, 2021 | 44.62 | 45.59 | 42.39 | 43.42 | 473,750 | -1.15(-2.58%) |
May 04, 2021 | 46.03 | 46.07 | 43.82 | 44.57 | 643,481 | -1.76(-3.80%) |