Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |
Apr 01, 2022 | 23.60 | 24.40 | 23.20 | 23.60 | 3,477 | -0.40(-1.67%) |
Mar 31, 2022 | 23.20 | 24.00 | 23.20 | 24.00 | 2,095 | +0.58(+2.48%) |
Mar 30, 2022 | 24.00 | 24.00 | 23.40 | 23.42 | 1,954 | -0.48(-2.01%) |
Mar 29, 2022 | 25.40 | 25.40 | 23.80 | 23.90 | 4,714 | -0.90(-3.63%) |
Mar 28, 2022 | 24.40 | 25.40 | 24.20 | 24.80 | 4,609 | +0.47(+1.95%) |
Mar 25, 2022 | 23.40 | 24.40 | 23.01 | 24.33 | 4,666 | +0.33(+1.36%) |
Mar 24, 2022 | 23.20 | 24.00 | 23.03 | 24.00 | 1,611 | +0.40(+1.69%) |
Mar 23, 2022 | 21.60 | 23.80 | 21.60 | 23.60 | 3,099 | +1.40(+6.31%) |
Mar 22, 2022 | 22.00 | 22.50 | 21.60 | 22.20 | 5,569 | +0.40(+1.83%) |
Mar 21, 2022 | 22.00 | 23.00 | 21.80 | 21.80 | 3,119 | -0.20(-0.91%) |
Mar 18, 2022 | 22.20 | 23.17 | 21.50 | 22.00 | 5,145 | -0.20(-0.90%) |
Mar 17, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 2,529 | -0.70(-3.06%) |
Mar 16, 2022 | 21.95 | 23.40 | 21.95 | 22.90 | 2,504 | +0.80(+3.62%) |
Mar 15, 2022 | 22.20 | 22.82 | 21.60 | 22.10 | 3,140 | +0.10(+0.45%) |
Mar 14, 2022 | 23.40 | 23.40 | 22.00 | 22.00 | 3,957 | -1.30(-5.58%) |
Mar 11, 2022 | 24.00 | 24.00 | 23.00 | 23.30 | 2,284 | -0.50(-2.10%) |
Mar 10, 2022 | 23.40 | 24.40 | 22.80 | 23.80 | 4,820 | -0.20(-0.83%) |
Mar 09, 2022 | 22.80 | 24.60 | 22.00 | 24.00 | 16,190 | +0.70(+3.00%) |
Mar 08, 2022 | 25.60 | 26.60 | 21.00 | 23.30 | 19,957 | -2.50(-9.69%) |
Mar 07, 2022 | 27.40 | 27.40 | 24.60 | 25.80 | 2,932 | -1.20(-4.44%) |
Mar 04, 2022 | 27.80 | 27.98 | 26.20 | 27.00 | 3,551 | -0.80(-2.88%) |
Mar 03, 2022 | 27.00 | 28.00 | 26.00 | 27.80 | 4,405 | +0.40(+1.46%) |
Mar 02, 2022 | 27.20 | 27.80 | 25.80 | 27.40 | 1,531 | +0.00(+0.00%) |
Mar 01, 2022 | 26.06 | 27.40 | 25.72 | 27.40 | 618 | +0.40(+1.48%) |
Feb 28, 2022 | 27.00 | 27.42 | 26.40 | 27.00 | 3,560 | +1.00(+3.85%) |
Feb 25, 2022 | 24.90 | 26.40 | 25.00 | 26.00 | 2,361 | +1.40(+5.69%) |
Feb 24, 2022 | 25.20 | 26.00 | 24.20 | 24.60 | 2,229 | -0.80(-3.15%) |
Feb 23, 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 2,182 | -0.20(-0.78%) |
Feb 22, 2022 | 26.00 | 27.59 | 25.80 | 25.60 | 4,044 | -1.20(-4.48%) |
Feb 18, 2022 | 26.80 | 0 | -0.20(-0.74%) | |||
Feb 17, 2022 | 27.80 | 28.00 | 27.00 | 27.00 | 5,143 | -0.80(-2.88%) |
Feb 16, 2022 | 30.20 | 30.40 | 27.80 | 27.80 | 14,687 | -2.78(-9.09%) |
Feb 15, 2022 | 29.40 | 30.60 | 29.00 | 30.58 | 6,851 | +1.18(+4.01%) |
Feb 14, 2022 | 29.00 | 29.40 | 28.40 | 29.40 | 6,873 | +0.20(+0.68%) |
Feb 11, 2022 | 27.00 | 29.40 | 27.00 | 29.20 | 6,796 | +2.60(+9.77%) |
Feb 10, 2022 | 26.43 | 27.03 | 26.43 | 26.60 | 2,185 | -0.20(-0.75%) |
Feb 09, 2022 | 26.80 | 27.20 | 26.40 | 26.80 | 3,044 | +0.20(+0.75%) |
Feb 08, 2022 | 26.70 | 26.71 | 26.40 | 26.60 | 519 | -0.20(-0.75%) |
Feb 07, 2022 | 26.80 | 27.40 | 26.14 | 26.80 | 1,390 | +0.00(+0.00%) |
Feb 04, 2022 | 27.60 | 27.60 | 26.20 | 26.80 | 1,249 | +0.40(+1.52%) |
Feb 03, 2022 | 26.60 | 26.80 | 26.40 | 26.40 | 784 | -0.20(-0.75%) |
Feb 02, 2022 | 27.00 | 27.00 | 26.40 | 26.60 | 3,541 | -0.40(-1.48%) |
Feb 01, 2022 | 27.40 | 27.60 | 26.40 | 27.00 | 4,609 | -0.40(-1.46%) |
Jan 31, 2022 | 28.00 | 27.40 | 1,080 | +0.40(+1.48%) | ||
Jan 28, 2022 | 28.00 | 28.00 | 25.80 | 27.00 | 3,508 | +0.80(+3.05%) |
Jan 27, 2022 | 27.60 | 28.20 | 26.10 | 26.20 | 3,072 | -1.80(-6.43%) |
Jan 26, 2022 | 26.75 | 29.20 | 26.75 | 28.00 | 7,928 | +1.40(+5.26%) |
Jan 25, 2022 | 27.60 | 28.32 | 26.20 | 26.60 | 4,183 | -0.80(-2.92%) |
Jan 24, 2022 | 27.80 | 28.60 | 25.80 | 27.40 | 10,600 | -1.20(-4.20%) |
Jan 21, 2022 | 29.40 | 29.80 | 28.40 | 28.60 | 7,672 | -0.40(-1.38%) |
Jan 20, 2022 | 29.17 | 29.60 | 28.40 | 29.00 | 3,340 | +0.40(+1.40%) |
Jan 19, 2022 | 29.60 | 29.60 | 28.40 | 28.60 | 6,067 | +0.20(+0.70%) |
Jan 18, 2022 | 28.60 | 29.80 | 28.40 | 28.40 | 2,610 | -0.60(-2.07%) |
Jan 14, 2022 | 29.00 | 0 | -0.40(-1.37%) | |||
Jan 13, 2022 | 29.80 | 29.80 | 28.31 | 29.40 | 4,887 | -0.20(-0.66%) |
Jan 12, 2022 | 29.80 | 29.80 | 29.00 | 29.60 | 654 | +0.40(+1.36%) |
Jan 11, 2022 | 28.40 | 29.60 | 28.40 | 29.20 | 1,039 | +0.22(+0.77%) |
Jan 10, 2022 | 29.00 | 29.60 | 27.80 | 28.98 | 2,560 | -0.02(-0.07%) |
Jan 07, 2022 | 28.40 | 29.60 | 28.40 | 29.00 | 872 | +0.00(+0.00%) |
Jan 06, 2022 | 28.80 | 29.80 | 27.80 | 29.00 | 4,862 | +0.20(+0.69%) |
Jan 05, 2022 | 28.96 | 29.80 | 28.00 | 28.80 | 5,075 | -0.20(-0.69%) |
Jan 04, 2022 | 30.20 | 30.40 | 28.80 | 29.00 | 8,711 | -1.20(-3.97%) |
Jan 03, 2022 | 29.40 | 30.80 | 29.20 | 30.20 | 6,224 | +0.20(+0.67%) |
Dec 31, 2021 | 27.40 | 30.20 | 27.40 | 30.00 | 17,649 | +2.40(+8.70%) |
Dec 30, 2021 | 29.40 | 30.20 | 26.40 | 27.60 | 45,559 | -2.00(-6.76%) |
Dec 29, 2021 | 30.00 | 31.20 | 29.60 | 29.60 | 4,998 | -0.20(-0.67%) |
Dec 28, 2021 | 31.00 | 31.76 | 29.60 | 29.80 | 5,845 | -1.60(-5.10%) |
Dec 27, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 1,535 | +0.60(+1.95%) |
Dec 23, 2021 | 30.80 | 32.80 | 30.80 | 30.80 | 3,753 | -0.52(-1.67%) |
Dec 22, 2021 | 31.60 | 31.60 | 30.40 | 31.32 | 4,076 | +0.72(+2.36%) |
Dec 21, 2021 | 31.20 | 32.00 | 30.24 | 30.60 | 1,179 | -0.40(-1.29%) |
Dec 20, 2021 | 30.20 | 31.00 | 30.20 | 31.00 | 763 | +0.40(+1.31%) |
Dec 17, 2021 | 29.80 | 31.60 | 29.67 | 30.60 | 2,986 | +0.40(+1.32%) |
Dec 16, 2021 | 29.80 | 30.80 | 29.80 | 30.20 | 2,767 | +0.19(+0.65%) |
Dec 15, 2021 | 31.00 | 31.00 | 30.01 | 30.01 | 3,051 | -0.19(-0.64%) |
Dec 14, 2021 | 30.80 | 31.54 | 29.00 | 30.20 | 6,301 | -0.80(-2.58%) |
Dec 13, 2021 | 30.80 | 31.20 | 30.80 | 31.00 | 1,524 | -0.20(-0.64%) |
Dec 10, 2021 | 31.89 | 31.89 | 30.47 | 31.20 | 1,118 | -0.80(-2.50%) |
Dec 09, 2021 | 30.60 | 33.25 | 30.60 | 32.00 | 11,802 | +0.80(+2.56%) |
Dec 08, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,625 | +0.60(+1.96%) |
Dec 07, 2021 | 30.00 | 30.99 | 29.80 | 30.60 | 1,385 | +0.40(+1.32%) |
Dec 06, 2021 | 30.60 | 32.00 | 29.80 | 30.20 | 4,659 | -0.90(-2.89%) |
Dec 03, 2021 | 32.40 | 32.40 | 30.00 | 31.10 | 5,843 | -0.70(-2.20%) |
Dec 02, 2021 | 33.40 | 33.40 | 31.20 | 31.80 | 3,040 | -1.40(-4.22%) |
Dec 01, 2021 | 33.60 | 34.00 | 33.00 | 33.20 | 7,023 | +0.60(+1.84%) |
Nov 30, 2021 | 31.00 | 32.80 | 31.00 | 32.60 | 5,291 | +0.80(+2.52%) |
Nov 29, 2021 | 33.40 | 33.40 | 30.80 | 31.80 | 2,364 | -1.80(-5.36%) |
Nov 26, 2021 | 32.60 | 33.69 | 32.00 | 33.60 | 5,088 | +0.00(+0.00%) |
Nov 24, 2021 | 32.00 | 33.80 | 32.00 | 33.60 | 4,640 | +2.00(+6.33%) |
Nov 23, 2021 | 28.60 | 32.20 | 28.60 | 31.60 | 4,596 | +3.00(+10.49%) |
Nov 22, 2021 | 30.00 | 30.05 | 27.60 | 28.60 | 17,180 | -1.80(-5.92%) |
Nov 19, 2021 | 31.00 | 31.30 | 30.20 | 30.40 | 1,379 | -0.40(-1.30%) |
Nov 18, 2021 | 32.80 | 31.20 | 30.40 | 30.80 | 11,411 | -2.00(-6.10%) |
Nov 17, 2021 | 32.60 | 33.20 | 32.20 | 32.80 | 4,064 | +0.00(+0.00%) |
Nov 16, 2021 | 32.60 | 33.00 | 31.80 | 32.80 | 3,923 | -0.20(-0.61%) |
Nov 15, 2021 | 33.20 | 33.48 | 32.40 | 33.00 | 1,216 | -0.20(-0.60%) |
Nov 12, 2021 | 33.40 | 33.60 | 32.40 | 33.20 | 4,157 | -0.20(-0.60%) |
Nov 11, 2021 | 33.60 | 34.00 | 33.40 | 33.40 | 858 | -0.20(-0.60%) |
Nov 10, 2021 | 34.00 | 33.60 | 3,686 | -0.40(-1.18%) | ||
Nov 09, 2021 | 33.40 | 34.00 | 33.40 | 34.00 | 4,043 | +0.80(+2.41%) |
Nov 08, 2021 | 33.60 | 34.00 | 33.20 | 33.20 | 4,028 | -0.40(-1.19%) |
Nov 05, 2021 | 33.60 | 33.80 | 33.60 | 33.60 | 5,109 | +0.00(+0.00%) |
Nov 04, 2021 | 33.35 | 34.60 | 33.35 | 33.60 | 4,154 | -0.24(-0.71%) |
Nov 03, 2021 | 33.20 | 34.20 | 33.20 | 33.84 | 906 | +0.64(+1.93%) |
Nov 02, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,923 | +0.20(+0.61%) |
Nov 01, 2021 | 33.20 | 33.80 | 33.00 | 33.00 | 7,474 | -0.20(-0.60%) |
Oct 29, 2021 | 33.80 | 33.90 | 31.43 | 33.20 | 7,050 | -0.80(-2.35%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.40 | 34.00 | 10,769 | +0.80(+2.41%) |
Oct 27, 2021 | 33.80 | 33.80 | 33.03 | 33.20 | 6,893 | -0.80(-2.35%) |
Oct 26, 2021 | 34.60 | 34.00 | 2,651 | -0.80(-2.30%) | ||
Oct 25, 2021 | 34.00 | 35.40 | 33.60 | 34.80 | 6,250 | +1.00(+2.96%) |
Oct 22, 2021 | 33.40 | 36.59 | 32.00 | 33.80 | 12,441 | +0.00(+0.00%) |
Oct 21, 2021 | 34.00 | 34.40 | 33.20 | 33.80 | 6,391 | -0.80(-2.31%) |
Oct 20, 2021 | 34.40 | 34.80 | 33.80 | 34.60 | 4,619 | +0.64(+1.87%) |
Oct 19, 2021 | 33.00 | 34.00 | 33.00 | 33.96 | 1,760 | +0.40(+1.18%) |
Oct 18, 2021 | 33.00 | 35.00 | 32.23 | 33.57 | 1,881 | +0.57(+1.72%) |
Oct 15, 2021 | 33.40 | 33.40 | 32.20 | 33.00 | 5,196 | +0.20(+0.61%) |
Oct 14, 2021 | 33.40 | 34.40 | 32.80 | 32.80 | 5,573 | -1.00(-2.96%) |
Oct 13, 2021 | 31.80 | 33.80 | 31.60 | 33.80 | 4,195 | +1.80(+5.62%) |
Oct 12, 2021 | 31.60 | 32.00 | 30.01 | 32.00 | 5,609 | +0.80(+2.56%) |
Oct 11, 2021 | 31.80 | 32.10 | 31.00 | 31.20 | 5,719 | -1.00(-3.11%) |
Oct 08, 2021 | 32.80 | 32.80 | 30.80 | 32.20 | 6,083 | -0.80(-2.41%) |
Oct 07, 2021 | 32.80 | 33.40 | 32.60 | 33.00 | 3,015 | -0.00(-0.01%) |
Oct 06, 2021 | 33.20 | 33.64 | 32.60 | 33.00 | 3,409 | -0.60(-1.79%) |
Oct 05, 2021 | 34.00 | 34.80 | 32.60 | 33.60 | 2,823 | -0.20(-0.59%) |
Oct 04, 2021 | 34.40 | 34.40 | 32.40 | 33.80 | 3,442 | -0.20(-0.59%) |
Oct 01, 2021 | 33.20 | 34.60 | 32.01 | 34.00 | 10,929 | +1.40(+4.29%) |
Sep 30, 2021 | 33.00 | 34.00 | 32.60 | 32.60 | 7,223 | -0.80(-2.40%) |
Sep 29, 2021 | 33.60 | 33.60 | 32.40 | 33.40 | 7,296 | -0.40(-1.18%) |
Sep 28, 2021 | 34.00 | 34.80 | 33.00 | 33.80 | 7,736 | -0.80(-2.31%) |
Sep 27, 2021 | 33.80 | 35.17 | 33.80 | 34.60 | 3,112 | +0.60(+1.76%) |
Sep 24, 2021 | 34.00 | 35.00 | 33.40 | 34.00 | 6,652 | +0.00(+0.00%) |
Sep 23, 2021 | 34.40 | 35.00 | 33.00 | 34.00 | 9,542 | -0.40(-1.16%) |
Sep 22, 2021 | 35.80 | 35.80 | 33.61 | 34.40 | 5,207 | -0.80(-2.27%) |
Sep 21, 2021 | 35.20 | 35.20 | 33.80 | 35.20 | 4,440 | +0.40(+1.16%) |
Sep 20, 2021 | 35.80 | 35.80 | 34.20 | 34.80 | 4,949 | -1.40(-3.87%) |
Sep 17, 2021 | 35.60 | 36.60 | 34.40 | 36.20 | 4,285 | +0.20(+0.56%) |
Sep 16, 2021 | 36.40 | 36.60 | 35.40 | 36.00 | 3,947 | -0.80(-2.17%) |
Sep 15, 2021 | 34.80 | 37.00 | 33.60 | 36.80 | 7,181 | +2.00(+5.75%) |
Sep 14, 2021 | 35.40 | 36.40 | 34.60 | 34.80 | 2,232 | -0.60(-1.69%) |
Sep 13, 2021 | 37.00 | 37.00 | 35.00 | 35.40 | 9,469 | -0.80(-2.21%) |
Sep 10, 2021 | 35.80 | 36.60 | 35.20 | 36.20 | 9,134 | +1.00(+2.84%) |
Sep 09, 2021 | 34.60 | 35.60 | 34.60 | 35.20 | 1,811 | +0.20(+0.57%) |
Sep 08, 2021 | 35.40 | 36.00 | 34.00 | 35.00 | 6,517 | -0.80(-2.23%) |
Sep 07, 2021 | 36.60 | 37.20 | 35.00 | 35.80 | 4,816 | -1.20(-3.24%) |
Sep 03, 2021 | 37.00 | 37.20 | 35.80 | 37.00 | 4,184 | +0.60(+1.65%) |
Sep 02, 2021 | 37.00 | 37.40 | 35.60 | 36.40 | 5,201 | -1.00(-2.67%) |
Sep 01, 2021 | 37.60 | 37.60 | 36.20 | 37.40 | 9,961 | +0.60(+1.63%) |
Aug 31, 2021 | 35.40 | 37.40 | 34.60 | 36.80 | 11,771 | +2.20(+6.36%) |
Aug 30, 2021 | 37.40 | 37.40 | 34.40 | 34.60 | 9,208 | -2.60(-6.99%) |
Aug 27, 2021 | 34.80 | 37.20 | 34.44 | 37.20 | 10,576 | +2.80(+8.14%) |
Aug 26, 2021 | 32.80 | 34.80 | 32.80 | 34.40 | 8,350 | +0.80(+2.38%) |
Aug 25, 2021 | 32.40 | 33.80 | 32.40 | 33.60 | 3,384 | +0.80(+2.44%) |
Aug 24, 2021 | 33.40 | 33.80 | 32.00 | 32.80 | 2,323 | -0.60(-1.80%) |
Aug 23, 2021 | 33.80 | 33.80 | 32.40 | 33.40 | 4,871 | +1.40(+4.37%) |
Aug 20, 2021 | 31.60 | 32.40 | 31.20 | 32.00 | 4,361 | +0.00(+0.00%) |
Aug 19, 2021 | 32.60 | 33.00 | 31.40 | 32.00 | 3,829 | -0.80(-2.44%) |
Aug 18, 2021 | 33.00 | 33.42 | 32.40 | 32.80 | 2,083 | -0.20(-0.61%) |
Aug 17, 2021 | 32.00 | 33.00 | 32.00 | 33.00 | 3,433 | +0.50(+1.54%) |
Aug 16, 2021 | 33.80 | 33.80 | 32.00 | 32.50 | 5,247 | -0.90(-2.69%) |
Aug 13, 2021 | 34.20 | 34.20 | 33.00 | 33.40 | 2,347 | -0.80(-2.34%) |
Aug 12, 2021 | 33.20 | 34.20 | 33.20 | 34.20 | 1,449 | +1.00(+3.01%) |
Aug 11, 2021 | 33.60 | 34.32 | 33.20 | 33.20 | 3,216 | -1.20(-3.49%) |
Aug 10, 2021 | 33.33 | 34.40 | 33.33 | 34.40 | 3,779 | +0.60(+1.78%) |
Aug 09, 2021 | 33.60 | 34.40 | 33.20 | 33.80 | 2,865 | +0.40(+1.20%) |
Aug 06, 2021 | 33.60 | 34.00 | 33.00 | 33.40 | 3,030 | -0.40(-1.18%) |
Aug 05, 2021 | 32.80 | 33.80 | 32.00 | 33.80 | 4,049 | +1.40(+4.32%) |
Aug 04, 2021 | 32.80 | 33.40 | 32.20 | 32.40 | 1,701 | -0.20(-0.61%) |
Aug 03, 2021 | 32.80 | 33.40 | 32.00 | 32.60 | 2,838 | -0.20(-0.61%) |
Aug 02, 2021 | 32.20 | 33.40 | 32.00 | 32.80 | 3,453 | +0.40(+1.23%) |
Jul 30, 2021 | 33.40 | 33.50 | 31.20 | 32.40 | 9,967 | -0.80(-2.41%) |
Jul 29, 2021 | 32.20 | 33.60 | 32.20 | 33.20 | 1,420 | +0.60(+1.84%) |
Jul 28, 2021 | 32.40 | 32.80 | 31.60 | 32.60 | 4,095 | +0.80(+2.52%) |
Jul 27, 2021 | 32.40 | 32.60 | 31.20 | 31.80 | 8,501 | -1.00(-3.05%) |
Jul 26, 2021 | 32.80 | 33.60 | 32.40 | 32.80 | 4,436 | +0.40(+1.23%) |
Jul 23, 2021 | 33.40 | 33.68 | 32.20 | 32.40 | 3,208 | -1.40(-4.14%) |
Jul 22, 2021 | 32.70 | 35.00 | 32.27 | 33.80 | 10,183 | +0.60(+1.81%) |
Jul 21, 2021 | 33.00 | 33.40 | 32.40 | 33.20 | 1,633 | +0.40(+1.22%) |
Jul 20, 2021 | 32.40 | 33.40 | 32.00 | 32.80 | 5,363 | +0.80(+2.50%) |
Jul 19, 2021 | 32.20 | 33.00 | 32.00 | 32.00 | 4,961 | -0.60(-1.84%) |
Jul 16, 2021 | 33.00 | 33.60 | 32.18 | 32.60 | 5,046 | -0.40(-1.21%) |
Jul 15, 2021 | 33.40 | 33.80 | 32.60 | 33.00 | 4,764 | -1.00(-2.94%) |
Jul 14, 2021 | 34.40 | 34.80 | 33.40 | 34.00 | 8,638 | -0.40(-1.16%) |
Jul 13, 2021 | 33.40 | 34.60 | 33.00 | 34.40 | 6,938 | +1.20(+3.61%) |
Jul 12, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,684 | -0.20(-0.60%) |
Jul 09, 2021 | 32.40 | 33.80 | 32.40 | 33.40 | 4,929 | +0.80(+2.45%) |
Jul 08, 2021 | 32.40 | 32.80 | 32.00 | 32.60 | 7,491 | +0.00(+0.00%) |
Jul 07, 2021 | 33.40 | 34.40 | 32.60 | 32.60 | 11,191 | -1.40(-4.12%) |
Jul 06, 2021 | 34.00 | 34.60 | 33.44 | 34.00 | 2,887 | -0.20(-0.58%) |
Jul 02, 2021 | 34.40 | 35.20 | 34.00 | 34.20 | 7,441 | -0.40(-1.16%) |
Jul 01, 2021 | 35.20 | 35.20 | 33.40 | 34.60 | 5,516 | +0.00(+0.00%) |
Jun 30, 2021 | 34.80 | 35.00 | 33.80 | 34.60 | 8,427 | +0.00(+0.00%) |
Jun 29, 2021 | 35.20 | 35.40 | 34.58 | 34.60 | 3,507 | -1.00(-2.81%) |
Jun 28, 2021 | 35.60 | 36.08 | 34.80 | 35.60 | 6,600 | +0.40(+1.14%) |
Jun 25, 2021 | 35.00 | 36.20 | 34.40 | 35.20 | 6,837 | +0.60(+1.73%) |
Jun 24, 2021 | 34.40 | 34.80 | 34.00 | 34.60 | 5,921 | +0.80(+2.37%) |
Jun 23, 2021 | 33.80 | 34.60 | 33.60 | 33.80 | 2,969 | -0.20(-0.59%) |
Jun 22, 2021 | 34.40 | 34.60 | 33.00 | 34.00 | 8,239 | +0.00(+0.00%) |
Jun 21, 2021 | 35.20 | 35.40 | 33.80 | 34.00 | 13,141 | -1.40(-3.95%) |
Jun 18, 2021 | 35.40 | 36.00 | 34.60 | 35.40 | 11,480 | -0.60(-1.67%) |
Jun 17, 2021 | 35.80 | 36.40 | 35.60 | 36.00 | 8,318 | +0.20(+0.56%) |
Jun 16, 2021 | 34.80 | 36.00 | 34.80 | 35.80 | 14,603 | +0.80(+2.29%) |
Jun 15, 2021 | 35.80 | 36.20 | 34.61 | 35.00 | 14,870 | -0.80(-2.23%) |
Jun 14, 2021 | 36.80 | 37.00 | 35.20 | 35.80 | 25,862 | +0.20(+0.56%) |
Jun 11, 2021 | 36.60 | 36.96 | 35.00 | 35.60 | 33,259 | -0.40(-1.11%) |
Jun 10, 2021 | 36.80 | 37.60 | 35.80 | 36.00 | 22,547 | -0.60(-1.64%) |
Jun 09, 2021 | 36.40 | 37.80 | 36.20 | 36.60 | 21,090 | +0.60(+1.67%) |
Jun 08, 2021 | 35.60 | 36.80 | 35.60 | 36.00 | 24,891 | +0.80(+2.27%) |
Jun 07, 2021 | 34.20 | 36.80 | 34.20 | 35.20 | 19,263 | -0.60(-1.68%) |
Jun 04, 2021 | 36.00 | 36.00 | 35.60 | 35.80 | 5,136 | +0.00(+0.00%) |
Jun 03, 2021 | 36.60 | 37.40 | 35.80 | 35.80 | 9,450 | -1.40(-3.76%) |
Jun 02, 2021 | 36.60 | 37.80 | 35.81 | 37.20 | 20,760 | +2.00(+5.68%) |
Jun 01, 2021 | 35.80 | 36.80 | 35.20 | 35.20 | 8,546 | -0.70(-1.95%) |
May 28, 2021 | 37.60 | 37.80 | 35.80 | 35.90 | 9,041 | -1.30(-3.49%) |
May 27, 2021 | 36.80 | 37.80 | 36.80 | 37.20 | 6,474 | +0.60(+1.64%) |
May 26, 2021 | 36.20 | 37.00 | 36.20 | 36.60 | 2,472 | +0.60(+1.67%) |
May 25, 2021 | 36.60 | 37.20 | 35.70 | 36.00 | 4,630 | -0.20(-0.55%) |
May 24, 2021 | 36.60 | 37.40 | 35.59 | 36.20 | 2,972 | -0.60(-1.63%) |
May 21, 2021 | 36.60 | 37.13 | 35.80 | 36.80 | 3,840 | +0.40(+1.10%) |
May 20, 2021 | 36.80 | 38.00 | 35.30 | 36.40 | 12,448 | -0.20(-0.55%) |
May 19, 2021 | 37.80 | 38.15 | 36.40 | 36.60 | 5,041 | -1.80(-4.69%) |
May 18, 2021 | 38.40 | 39.80 | 37.77 | 38.40 | 5,840 | -0.60(-1.54%) |
May 17, 2021 | 37.80 | 39.00 | 36.30 | 39.00 | 3,539 | +1.60(+4.28%) |
May 14, 2021 | 35.60 | 37.80 | 35.60 | 37.40 | 3,187 | +1.40(+3.89%) |
May 13, 2021 | 36.20 | 37.20 | 35.00 | 36.00 | 6,434 | +0.00(+0.00%) |
May 12, 2021 | 36.80 | 37.80 | 36.00 | 36.00 | 5,618 | -1.80(-4.76%) |
May 11, 2021 | 36.20 | 39.00 | 36.00 | 37.80 | 5,732 | +0.80(+2.16%) |
May 10, 2021 | 35.80 | 38.20 | 35.00 | 37.00 | 8,650 | +0.80(+2.21%) |
May 07, 2021 | 37.40 | 38.80 | 35.60 | 36.20 | 34,586 | -1.00(-2.69%) |
May 06, 2021 | 38.20 | 39.20 | 36.00 | 37.20 | 15,936 | -0.40(-1.06%) |
May 05, 2021 | 39.00 | 40.20 | 37.20 | 37.60 | 16,670 | -1.40(-3.59%) |
May 04, 2021 | 40.00 | 41.00 | 38.20 | 39.00 | 16,853 | -2.00(-4.88%) |