Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.11 | 13.45 | 12.92 | 13.15 | 369,843 | -0.05(-0.38%) |
Apr 28, 2022 | 12.71 | 13.42 | 12.71 | 13.20 | 372,347 | +0.63(+5.01%) |
Apr 27, 2022 | 12.76 | 13.22 | 12.38 | 12.57 | 298,283 | -0.21(-1.64%) |
Apr 26, 2022 | 13.56 | 13.75 | 12.73 | 12.78 | 232,114 | -0.96(-6.99%) |
Apr 25, 2022 | 13.75 | 14.02 | 13.50 | 13.74 | 202,134 | -0.15(-1.08%) |
Apr 22, 2022 | 13.98 | 14.44 | 13.64 | 13.89 | 369,967 | -0.18(-1.28%) |
Apr 21, 2022 | 14.76 | 14.95 | 13.94 | 14.07 | 350,567 | -0.51(-3.50%) |
Apr 20, 2022 | 15.28 | 15.28 | 14.50 | 14.58 | 198,612 | -0.45(-2.99%) |
Apr 19, 2022 | 15.28 | 15.50 | 14.99 | 15.03 | 228,410 | -0.14(-0.92%) |
Apr 18, 2022 | 15.01 | 15.28 | 14.61 | 15.17 | 187,198 | +0.16(+1.07%) |
Apr 14, 2022 | 15.45 | 15.53 | 14.61 | 15.01 | 663,205 | -0.40(-2.60%) |
Apr 13, 2022 | 15.67 | 15.86 | 15.30 | 15.41 | 274,676 | -0.32(-2.03%) |
Apr 12, 2022 | 16.02 | 16.37 | 15.67 | 15.73 | 267,294 | +0.03(+0.19%) |
Apr 11, 2022 | 15.40 | 16.30 | 15.40 | 15.70 | 255,442 | +0.20(+1.29%) |
Apr 08, 2022 | 16.11 | 16.11 | 15.49 | 15.50 | 155,613 | -0.44(-2.76%) |
Apr 07, 2022 | 15.79 | 16.12 | 15.60 | 15.94 | 129,607 | +0.21(+1.34%) |
Apr 06, 2022 | 16.09 | 16.34 | 15.66 | 15.73 | 264,482 | -0.67(-4.09%) |
Apr 05, 2022 | 17.36 | 17.61 | 16.35 | 16.40 | 326,717 | -1.05(-6.02%) |
Apr 04, 2022 | 17.54 | 18.08 | 17.35 | 17.45 | 199,965 | -0.06(-0.34%) |
Apr 01, 2022 | 17.50 | 17.70 | 17.31 | 17.51 | 187,196 | +0.17(+0.98%) |
Mar 31, 2022 | 17.69 | 17.80 | 17.27 | 17.34 | 164,400 | -0.35(-1.98%) |
Mar 30, 2022 | 18.01 | 18.18 | 17.49 | 17.69 | 207,640 | -0.41(-2.27%) |
Mar 29, 2022 | 17.50 | 18.15 | 17.18 | 18.10 | 220,201 | +0.87(+5.05%) |
Mar 28, 2022 | 18.59 | 18.59 | 16.69 | 17.23 | 253,634 | -0.30(-1.71%) |
Mar 25, 2022 | 17.71 | 18.34 | 17.34 | 17.53 | 230,857 | -0.27(-1.52%) |
Mar 24, 2022 | 17.78 | 18.04 | 17.43 | 17.80 | 213,005 | +0.18(+1.02%) |
Mar 23, 2022 | 17.86 | 17.95 | 17.43 | 17.62 | 228,369 | -0.36(-2.00%) |
Mar 22, 2022 | 17.76 | 18.69 | 17.76 | 17.98 | 301,862 | +0.30(+1.70%) |
Mar 21, 2022 | 18.51 | 18.51 | 17.48 | 17.68 | 208,598 | -0.90(-4.84%) |
Mar 18, 2022 | 17.79 | 18.68 | 17.59 | 18.58 | 450,767 | +0.71(+3.97%) |
Mar 17, 2022 | 16.70 | 18.09 | 16.58 | 17.87 | 339,966 | +0.99(+5.86%) |
Mar 16, 2022 | 15.70 | 16.90 | 15.70 | 16.88 | 307,561 | +1.29(+8.27%) |
Mar 15, 2022 | 14.44 | 15.61 | 14.30 | 15.59 | 490,628 | +1.44(+10.18%) |
Mar 14, 2022 | 14.99 | 15.38 | 13.89 | 14.15 | 567,672 | -0.90(-5.98%) |
Mar 11, 2022 | 15.65 | 16.04 | 14.89 | 15.05 | 358,257 | -0.42(-2.71%) |
Mar 10, 2022 | 15.39 | 16.05 | 15.21 | 15.47 | 626,695 | -0.16(-1.02%) |
Mar 09, 2022 | 15.26 | 15.76 | 15.26 | 15.63 | 1,019,682 | +0.97(+6.62%) |
Mar 08, 2022 | 14.34 | 15.07 | 14.30 | 14.66 | 240,096 | +0.28(+1.95%) |
Mar 07, 2022 | 15.16 | 15.21 | 14.30 | 14.38 | 368,449 | -0.50(-3.36%) |
Mar 04, 2022 | 15.62 | 16.38 | 14.64 | 14.88 | 706,370 | -1.08(-6.77%) |
Mar 03, 2022 | 15.20 | 16.15 | 15.00 | 15.96 | 851,176 | +0.91(+6.05%) |
Mar 02, 2022 | 15.39 | 15.51 | 15.01 | 15.05 | 327,350 | -0.29(-1.89%) |
Mar 01, 2022 | 16.34 | 16.64 | 15.13 | 15.34 | 251,700 | -0.96(-5.89%) |
Feb 28, 2022 | 15.32 | 16.49 | 15.32 | 16.30 | 651,589 | +0.89(+5.78%) |
Feb 25, 2022 | 15.44 | 15.67 | 15.22 | 15.41 | 467,693 | +0.16(+1.05%) |
Feb 24, 2022 | 14.08 | 15.38 | 13.92 | 15.25 | 875,824 | +0.68(+4.67%) |
Feb 23, 2022 | 14.98 | 15.40 | 14.43 | 14.57 | 442,086 | -0.36(-2.41%) |
Feb 22, 2022 | 14.67 | 15.26 | 14.61 | 14.93 | 432,410 | -0.38(-2.48%) |
Feb 18, 2022 | 15.31 | 0 | -3.61(-19.08%) | |||
Feb 17, 2022 | 19.23 | 19.46 | 18.71 | 18.92 | 163,501 | -0.63(-3.22%) |
Feb 16, 2022 | 19.70 | 19.70 | 19.26 | 19.55 | 145,058 | -0.15(-0.76%) |
Feb 15, 2022 | 19.05 | 19.78 | 18.83 | 19.70 | 288,230 | +0.52(+2.71%) |
Feb 14, 2022 | 19.41 | 19.90 | 18.81 | 19.18 | 156,048 | -0.04(-0.21%) |
Feb 11, 2022 | 19.71 | 19.97 | 18.90 | 19.22 | 117,134 | -0.54(-2.73%) |
Feb 10, 2022 | 19.76 | 20.66 | 19.62 | 19.76 | 128,553 | -0.50(-2.47%) |
Feb 09, 2022 | 20.11 | 20.28 | 19.91 | 20.26 | 119,975 | +0.51(+2.58%) |
Feb 08, 2022 | 19.43 | 19.77 | 19.26 | 19.75 | 59,171 | +0.34(+1.75%) |
Feb 07, 2022 | 19.21 | 19.99 | 19.15 | 19.41 | 94,360 | +0.24(+1.25%) |
Feb 04, 2022 | 18.88 | 19.41 | 18.67 | 19.17 | 136,226 | +0.38(+2.02%) |
Feb 03, 2022 | 19.39 | 18.73 | 18.79 | 159,552 | -1.02(-5.15%) | |
Feb 02, 2022 | 20.56 | 20.65 | 19.68 | 19.81 | 181,428 | -0.59(-2.89%) |
Feb 01, 2022 | 20.83 | 20.83 | 19.95 | 20.40 | 207,374 | -0.29(-1.40%) |
Jan 31, 2022 | 19.35 | 20.69 | 20.69 | 146,139 | +1.37(+7.09%) | |
Jan 28, 2022 | 19.10 | 19.40 | 18.18 | 19.32 | 159,636 | +0.22(+1.15%) |
Jan 27, 2022 | 20.08 | 20.25 | 19.06 | 19.10 | 235,866 | -0.60(-3.05%) |
Jan 26, 2022 | 20.27 | 20.45 | 19.36 | 19.70 | 284,155 | -0.25(-1.25%) |
Jan 25, 2022 | 20.22 | 20.77 | 19.69 | 19.95 | 239,163 | -0.85(-4.09%) |
Jan 24, 2022 | 19.02 | 20.93 | 18.71 | 20.80 | 308,122 | +1.30(+6.67%) |
Jan 21, 2022 | 19.29 | 20.57 | 19.09 | 19.50 | 347,992 | -0.03(-0.15%) |
Jan 20, 2022 | 19.97 | 20.84 | 19.41 | 19.53 | 378,823 | -0.59(-2.93%) |
Jan 19, 2022 | 21.37 | 22.00 | 20.07 | 20.12 | 243,628 | -1.28(-5.98%) |
Jan 18, 2022 | 22.60 | 22.60 | 21.38 | 21.40 | 184,879 | -1.47(-6.43%) |
Jan 14, 2022 | 22.87 | 0 | -0.45(-1.93%) | |||
Jan 13, 2022 | 23.88 | 24.32 | 23.30 | 23.32 | 101,943 | -0.70(-2.91%) |
Jan 12, 2022 | 24.57 | 24.93 | 23.98 | 24.02 | 178,175 | -0.29(-1.19%) |
Jan 11, 2022 | 23.06 | 24.34 | 22.95 | 24.31 | 198,076 | +1.13(+4.87%) |
Jan 10, 2022 | 23.11 | 24.85 | 22.23 | 23.18 | 117,864 | -0.24(-1.02%) |
Jan 07, 2022 | 24.79 | 25.04 | 23.39 | 23.42 | 169,456 | -1.48(-5.94%) |
Jan 06, 2022 | 25.19 | 25.38 | 24.85 | 24.90 | 150,465 | -0.36(-1.43%) |
Jan 05, 2022 | 25.78 | 25.98 | 24.83 | 25.26 | 291,426 | -0.54(-2.09%) |
Jan 04, 2022 | 25.35 | 25.92 | 25.00 | 25.80 | 118,314 | +0.57(+2.26%) |
Jan 03, 2022 | 24.07 | 25.26 | 24.00 | 25.23 | 135,788 | +1.28(+5.34%) |
Dec 31, 2021 | 24.27 | 24.42 | 23.91 | 23.95 | 103,275 | -0.40(-1.64%) |
Dec 30, 2021 | 24.06 | 24.80 | 23.95 | 24.35 | 107,607 | +0.17(+0.70%) |
Dec 29, 2021 | 24.45 | 24.83 | 23.98 | 24.18 | 102,276 | -0.35(-1.43%) |
Dec 28, 2021 | 24.99 | 25.10 | 24.46 | 24.53 | 196,548 | -0.57(-2.27%) |
Dec 27, 2021 | 25.10 | 25.51 | 24.88 | 25.10 | 139,921 | +0.02(+0.08%) |
Dec 23, 2021 | 24.49 | 25.12 | 24.39 | 25.08 | 126,307 | +0.59(+2.41%) |
Dec 22, 2021 | 24.06 | 24.51 | 24.01 | 24.49 | 144,178 | +0.53(+2.21%) |
Dec 21, 2021 | 23.45 | 24.15 | 23.00 | 23.96 | 209,247 | +0.68(+2.92%) |
Dec 20, 2021 | 23.23 | 23.40 | 23.02 | 23.28 | 213,400 | -0.44(-1.85%) |
Dec 17, 2021 | 24.17 | 24.63 | 23.43 | 23.72 | 532,989 | -0.43(-1.78%) |
Dec 16, 2021 | 25.05 | 25.05 | 23.79 | 24.15 | 454,317 | -0.44(-1.79%) |
Dec 15, 2021 | 24.72 | 24.91 | 23.86 | 24.59 | 305,638 | -0.21(-0.85%) |
Dec 14, 2021 | 24.54 | 24.88 | 24.40 | 24.80 | 243,739 | -0.05(-0.20%) |
Dec 13, 2021 | 25.59 | 26.09 | 24.57 | 24.85 | 373,653 | -0.84(-3.27%) |
Dec 10, 2021 | 25.85 | 25.95 | 25.40 | 25.69 | 151,849 | +0.18(+0.71%) |
Dec 09, 2021 | 25.73 | 26.69 | 25.09 | 25.51 | 262,253 | -0.46(-1.77%) |
Dec 08, 2021 | 25.20 | 26.48 | 24.84 | 25.97 | 197,069 | +0.86(+3.42%) |
Dec 07, 2021 | 25.07 | 26.01 | 24.89 | 25.11 | 332,654 | +0.48(+1.95%) |
Dec 06, 2021 | 24.50 | 24.88 | 23.76 | 24.63 | 114,470 | +0.22(+0.90%) |
Dec 03, 2021 | 24.97 | 25.15 | 24.09 | 24.41 | 124,196 | -0.49(-1.97%) |
Dec 02, 2021 | 24.63 | 25.11 | 24.06 | 24.90 | 163,138 | +0.47(+1.92%) |
Dec 01, 2021 | 25.44 | 25.92 | 24.40 | 24.43 | 148,846 | -0.46(-1.85%) |
Nov 30, 2021 | 25.24 | 25.70 | 24.53 | 24.89 | 148,700 | -0.58(-2.28%) |
Nov 29, 2021 | 25.69 | 25.86 | 25.17 | 25.47 | 134,535 | +0.22(+0.87%) |
Nov 26, 2021 | 25.44 | 25.53 | 24.77 | 25.25 | 196,326 | -0.90(-3.44%) |
Nov 24, 2021 | 25.74 | 26.26 | 25.23 | 26.15 | 138,498 | -0.22(-0.83%) |
Nov 23, 2021 | 27.17 | 27.37 | 25.94 | 26.37 | 172,148 | -0.73(-2.69%) |
Nov 22, 2021 | 27.14 | 27.29 | 26.63 | 27.10 | 259,887 | +0.09(+0.33%) |
Nov 19, 2021 | 26.75 | 27.47 | 26.75 | 27.01 | 151,338 | +0.24(+0.90%) |
Nov 18, 2021 | 27.23 | 26.93 | 26.76 | 26.77 | 233,774 | -0.36(-1.33%) |
Nov 17, 2021 | 27.42 | 27.75 | 26.92 | 27.13 | 191,304 | -0.46(-1.67%) |
Nov 16, 2021 | 27.22 | 27.70 | 26.91 | 27.59 | 161,626 | +0.18(+0.66%) |
Nov 15, 2021 | 26.99 | 27.85 | 26.78 | 27.41 | 200,995 | +0.43(+1.59%) |
Nov 12, 2021 | 27.13 | 27.57 | 26.90 | 26.98 | 160,959 | -0.25(-0.92%) |
Nov 11, 2021 | 27.49 | 27.68 | 27.07 | 27.23 | 195,001 | +0.01(+0.04%) |
Nov 10, 2021 | 27.25 | 27.22 | 195,138 | -0.28(-1.02%) | ||
Nov 09, 2021 | 28.76 | 29.15 | 27.19 | 27.50 | 272,711 | -1.40(-4.84%) |
Nov 08, 2021 | 30.31 | 30.31 | 28.35 | 28.90 | 377,494 | -0.78(-2.63%) |
Nov 05, 2021 | 31.75 | 31.84 | 28.59 | 29.68 | 780,059 | -2.07(-6.52%) |
Nov 04, 2021 | 33.25 | 34.19 | 31.62 | 31.75 | 305,005 | -1.22(-3.70%) |
Nov 03, 2021 | 31.84 | 33.15 | 31.25 | 32.97 | 224,973 | +1.00(+3.13%) |
Nov 02, 2021 | 30.00 | 32.03 | 29.81 | 31.97 | 393,587 | +1.95(+6.50%) |
Nov 01, 2021 | 28.07 | 30.19 | 28.75 | 30.02 | 222,775 | +1.90(+6.76%) |
Oct 29, 2021 | 27.98 | 27.54 | 28.12 | 133,641 | +0.07(+0.25%) | |
Oct 28, 2021 | 27.21 | 28.14 | 26.68 | 28.05 | 158,652 | +1.01(+3.74%) |
Oct 27, 2021 | 27.33 | 27.78 | 26.90 | 27.04 | 100,305 | -0.49(-1.78%) |
Oct 26, 2021 | 28.05 | 27.50 | 27.53 | 579,419 | -0.33(-1.18%) | |
Oct 25, 2021 | 27.94 | 28.54 | 27.59 | 27.86 | 108,769 | +0.03(+0.11%) |
Oct 22, 2021 | 28.14 | 28.35 | 27.52 | 27.83 | 155,628 | -0.35(-1.24%) |
Oct 21, 2021 | 27.78 | 28.34 | 27.67 | 28.18 | 106,132 | +0.35(+1.26%) |
Oct 20, 2021 | 27.10 | 27.92 | 26.94 | 27.83 | 106,107 | +0.74(+2.73%) |
Oct 19, 2021 | 27.04 | 27.45 | 26.63 | 27.09 | 72,287 | +0.33(+1.23%) |
Oct 18, 2021 | 26.28 | 27.05 | 25.90 | 26.76 | 88,711 | +0.45(+1.71%) |
Oct 15, 2021 | 27.08 | 27.08 | 26.27 | 26.31 | 114,925 | -0.39(-1.46%) |
Oct 14, 2021 | 26.44 | 26.96 | 26.38 | 26.70 | 102,223 | +0.65(+2.50%) |
Oct 13, 2021 | 25.91 | 26.23 | 25.41 | 26.05 | 90,078 | +0.50(+1.96%) |
Oct 12, 2021 | 25.74 | 25.79 | 25.13 | 25.55 | 93,585 | -0.06(-0.23%) |
Oct 11, 2021 | 26.60 | 26.60 | 25.36 | 25.61 | 82,055 | -0.03(-0.12%) |
Oct 08, 2021 | 25.96 | 26.47 | 25.51 | 25.64 | 116,333 | -0.21(-0.81%) |
Oct 07, 2021 | 25.33 | 26.20 | 24.82 | 25.85 | 426,901 | +0.76(+3.03%) |
Oct 06, 2021 | 25.00 | 25.65 | 24.77 | 25.09 | 213,427 | -0.24(-0.95%) |
Oct 05, 2021 | 25.68 | 26.17 | 25.25 | 25.33 | 287,076 | -0.23(-0.90%) |
Oct 04, 2021 | 27.42 | 27.91 | 25.39 | 25.56 | 281,270 | -1.39(-5.16%) |
Oct 01, 2021 | 28.47 | 28.78 | 26.92 | 26.95 | 240,165 | -1.24(-4.40%) |
Sep 30, 2021 | 28.19 | 30.00 | 28.10 | 28.19 | 266,332 | +0.36(+1.29%) |
Sep 29, 2021 | 27.80 | 28.29 | 26.72 | 27.83 | 906,986 | +0.34(+1.24%) |
Sep 28, 2021 | 27.87 | 28.02 | 27.20 | 27.49 | 174,647 | -0.72(-2.55%) |
Sep 27, 2021 | 27.69 | 28.55 | 27.48 | 28.21 | 125,584 | +0.31(+1.11%) |
Sep 24, 2021 | 27.36 | 28.00 | 26.92 | 27.90 | 127,392 | +0.20(+0.72%) |
Sep 23, 2021 | 27.49 | 27.77 | 27.13 | 27.70 | 116,524 | +0.52(+1.91%) |
Sep 22, 2021 | 27.46 | 27.90 | 27.01 | 27.18 | 226,590 | -0.06(-0.22%) |
Sep 21, 2021 | 27.29 | 27.41 | 26.75 | 27.24 | 158,608 | +0.27(+1.00%) |
Sep 20, 2021 | 28.01 | 28.40 | 26.40 | 26.97 | 268,433 | -1.81(-6.29%) |
Sep 17, 2021 | 29.40 | 29.42 | 28.47 | 28.78 | 529,088 | -0.86(-2.90%) |
Sep 16, 2021 | 28.46 | 29.65 | 27.82 | 29.64 | 273,707 | +1.12(+3.93%) |
Sep 15, 2021 | 27.70 | 28.61 | 27.09 | 28.52 | 234,161 | +1.02(+3.71%) |
Sep 14, 2021 | 27.45 | 27.75 | 27.20 | 27.50 | 110,905 | +0.13(+0.47%) |
Sep 13, 2021 | 27.14 | 27.65 | 26.02 | 27.37 | 181,089 | +0.53(+1.97%) |
Sep 10, 2021 | 27.56 | 27.99 | 26.75 | 26.84 | 103,076 | -0.63(-2.29%) |
Sep 09, 2021 | 27.47 | 28.38 | 27.45 | 27.47 | 127,443 | +0.13(+0.48%) |
Sep 08, 2021 | 28.26 | 28.64 | 27.12 | 27.34 | 131,973 | -1.17(-4.10%) |
Sep 07, 2021 | 28.37 | 28.85 | 28.29 | 28.51 | 104,012 | +0.23(+0.81%) |
Sep 03, 2021 | 28.30 | 28.54 | 28.04 | 28.28 | 69,933 | +0.14(+0.50%) |
Sep 02, 2021 | 28.09 | 28.55 | 27.73 | 28.14 | 65,884 | +0.28(+1.01%) |
Sep 01, 2021 | 27.63 | 28.30 | 27.45 | 27.86 | 73,192 | +0.25(+0.91%) |
Aug 31, 2021 | 28.06 | 28.16 | 27.57 | 27.61 | 124,752 | -0.33(-1.18%) |
Aug 30, 2021 | 28.02 | 28.39 | 27.74 | 27.94 | 108,627 | +0.19(+0.68%) |
Aug 27, 2021 | 26.99 | 28.03 | 26.99 | 27.75 | 147,090 | +0.97(+3.62%) |
Aug 26, 2021 | 26.82 | 27.37 | 26.64 | 26.78 | 101,436 | -0.07(-0.26%) |
Aug 25, 2021 | 27.26 | 27.31 | 26.54 | 26.85 | 88,917 | -0.31(-1.14%) |
Aug 24, 2021 | 27.20 | 27.66 | 26.87 | 27.16 | 98,131 | -0.02(-0.07%) |
Aug 23, 2021 | 27.07 | 27.65 | 26.50 | 27.18 | 165,835 | +0.41(+1.53%) |
Aug 20, 2021 | 26.04 | 26.88 | 25.98 | 26.77 | 255,355 | +0.63(+2.41%) |
Aug 19, 2021 | 24.27 | 26.17 | 23.65 | 26.14 | 456,572 | +1.54(+6.26%) |
Aug 18, 2021 | 24.81 | 25.67 | 24.18 | 24.60 | 358,021 | -0.09(-0.36%) |
Aug 17, 2021 | 25.05 | 25.44 | 23.81 | 24.69 | 588,590 | -0.75(-2.95%) |
Aug 16, 2021 | 26.17 | 26.28 | 25.08 | 25.44 | 201,038 | -1.03(-3.89%) |
Aug 13, 2021 | 27.08 | 27.51 | 26.34 | 26.47 | 242,140 | -0.72(-2.65%) |
Aug 12, 2021 | 28.04 | 29.20 | 26.96 | 27.19 | 216,130 | -1.01(-3.58%) |
Aug 11, 2021 | 28.72 | 29.05 | 27.45 | 28.20 | 240,939 | -0.53(-1.84%) |
Aug 10, 2021 | 29.47 | 30.50 | 28.50 | 28.73 | 240,835 | -0.83(-2.81%) |
Aug 09, 2021 | 29.72 | 30.75 | 29.30 | 29.56 | 210,418 | -0.36(-1.20%) |
Aug 06, 2021 | 31.88 | 31.88 | 29.00 | 29.92 | 244,542 | -1.97(-6.18%) |
Aug 05, 2021 | 31.73 | 32.66 | 31.61 | 31.89 | 450,354 | +0.55(+1.75%) |
Aug 04, 2021 | 30.78 | 31.77 | 30.56 | 31.34 | 147,382 | -0.13(-0.41%) |
Aug 03, 2021 | 33.87 | 33.88 | 31.28 | 31.47 | 196,010 | -3.28(-9.44%) |
Aug 02, 2021 | 34.84 | 35.35 | 34.69 | 34.75 | 99,430 | +0.06(+0.17%) |
Jul 30, 2021 | 33.90 | 35.16 | 33.83 | 34.69 | 85,406 | +0.20(+0.58%) |
Jul 29, 2021 | 33.97 | 34.85 | 33.64 | 34.49 | 72,371 | +0.65(+1.92%) |
Jul 28, 2021 | 32.25 | 34.35 | 32.09 | 33.84 | 155,805 | +1.89(+5.92%) |
Jul 27, 2021 | 32.73 | 32.76 | 31.11 | 31.95 | 127,161 | -0.82(-2.50%) |
Jul 26, 2021 | 33.01 | 33.45 | 32.56 | 32.77 | 101,706 | -0.05(-0.15%) |
Jul 23, 2021 | 32.35 | 33.03 | 31.65 | 32.82 | 86,681 | +0.72(+2.24%) |
Jul 22, 2021 | 33.17 | 33.60 | 31.89 | 32.10 | 122,035 | -1.16(-3.49%) |
Jul 21, 2021 | 32.34 | 33.33 | 32.22 | 33.26 | 135,457 | +1.02(+3.16%) |
Jul 20, 2021 | 31.32 | 32.60 | 31.06 | 32.24 | 169,111 | +1.12(+3.60%) |
Jul 19, 2021 | 30.49 | 31.69 | 30.35 | 31.12 | 139,030 | +0.20(+0.65%) |
Jul 16, 2021 | 31.95 | 32.25 | 30.84 | 30.92 | 135,684 | -0.65(-2.06%) |
Jul 15, 2021 | 32.02 | 32.21 | 31.23 | 31.57 | 134,556 | -0.70(-2.17%) |
Jul 14, 2021 | 32.93 | 33.54 | 32.11 | 32.27 | 118,858 | -0.54(-1.65%) |
Jul 13, 2021 | 33.66 | 33.66 | 32.75 | 32.81 | 112,897 | -0.83(-2.47%) |
Jul 12, 2021 | 33.68 | 33.94 | 33.02 | 33.64 | 132,794 | +0.15(+0.45%) |
Jul 09, 2021 | 33.90 | 35.07 | 33.24 | 33.49 | 125,184 | -0.17(-0.51%) |
Jul 08, 2021 | 33.40 | 34.17 | 32.50 | 33.66 | 140,651 | -0.50(-1.46%) |
Jul 07, 2021 | 36.77 | 36.95 | 33.87 | 34.16 | 203,240 | -2.36(-6.46%) |
Jul 06, 2021 | 36.95 | 36.95 | 36.25 | 36.52 | 269,399 | -0.21(-0.57%) |
Jul 02, 2021 | 36.63 | 36.87 | 36.27 | 36.73 | 175,727 | +0.47(+1.30%) |
Jul 01, 2021 | 36.16 | 36.54 | 35.56 | 36.26 | 406,100 | -0.02(-0.06%) |
Jun 30, 2021 | 35.84 | 36.35 | 35.65 | 36.28 | 326,097 | +0.44(+1.23%) |
Jun 29, 2021 | 34.72 | 36.09 | 34.70 | 35.84 | 341,912 | +1.15(+3.32%) |
Jun 28, 2021 | 32.98 | 35.30 | 32.98 | 34.69 | 441,349 | +2.05(+6.28%) |
Jun 25, 2021 | 33.06 | 33.56 | 32.61 | 32.64 | 937,476 | -0.33(-1.00%) |
Jun 24, 2021 | 32.34 | 33.44 | 32.34 | 32.97 | 330,605 | +0.74(+2.30%) |
Jun 23, 2021 | 31.15 | 32.30 | 31.15 | 32.23 | 292,823 | +1.19(+3.83%) |
Jun 22, 2021 | 30.74 | 31.06 | 30.15 | 31.04 | 196,126 | +0.19(+0.62%) |
Jun 21, 2021 | 30.27 | 31.08 | 29.80 | 30.85 | 300,857 | +0.90(+3.01%) |
Jun 18, 2021 | 30.81 | 30.91 | 29.25 | 29.95 | 453,465 | -1.16(-3.73%) |
Jun 17, 2021 | 31.00 | 31.33 | 30.69 | 31.11 | 326,657 | -0.11(-0.35%) |
Jun 16, 2021 | 29.44 | 31.40 | 28.58 | 31.22 | 340,270 | +1.46(+4.91%) |
Jun 15, 2021 | 28.75 | 29.79 | 28.75 | 29.76 | 259,570 | +0.87(+3.01%) |
Jun 14, 2021 | 28.00 | 28.98 | 27.91 | 28.89 | 327,912 | +0.81(+2.88%) |
Jun 11, 2021 | 28.04 | 28.43 | 27.96 | 28.08 | 156,978 | +0.12(+0.43%) |
Jun 10, 2021 | 28.28 | 28.33 | 27.72 | 27.96 | 177,978 | -0.48(-1.69%) |
Jun 09, 2021 | 29.35 | 29.41 | 28.37 | 28.44 | 219,303 | -0.72(-2.47%) |
Jun 08, 2021 | 28.72 | 29.49 | 28.62 | 29.16 | 264,240 | +0.55(+1.92%) |
Jun 07, 2021 | 28.49 | 28.69 | 27.74 | 28.61 | 190,589 | +0.16(+0.56%) |
Jun 04, 2021 | 28.16 | 28.74 | 28.16 | 28.45 | 131,098 | +0.29(+1.03%) |
Jun 03, 2021 | 28.05 | 28.88 | 27.53 | 28.16 | 202,997 | -0.58(-2.02%) |
Jun 02, 2021 | 29.30 | 29.50 | 28.31 | 28.74 | 264,326 | -0.94(-3.17%) |
Jun 01, 2021 | 29.56 | 29.85 | 29.16 | 29.68 | 135,199 | +0.36(+1.23%) |
May 28, 2021 | 29.70 | 30.38 | 29.21 | 29.32 | 162,595 | -0.25(-0.85%) |
May 27, 2021 | 29.00 | 29.73 | 28.64 | 29.57 | 167,389 | +0.65(+2.25%) |
May 26, 2021 | 28.10 | 28.95 | 27.93 | 28.92 | 137,319 | +1.02(+3.66%) |
May 25, 2021 | 27.70 | 28.48 | 27.20 | 27.90 | 210,077 | +0.26(+0.94%) |
May 24, 2021 | 27.91 | 28.05 | 27.07 | 27.64 | 208,396 | -0.15(-0.54%) |
May 21, 2021 | 28.17 | 28.40 | 27.65 | 27.79 | 159,038 | -0.05(-0.18%) |
May 20, 2021 | 28.45 | 28.87 | 27.61 | 27.84 | 220,206 | -0.66(-2.32%) |
May 19, 2021 | 26.64 | 28.52 | 26.63 | 28.50 | 223,929 | +1.03(+3.75%) |
May 18, 2021 | 27.28 | 27.97 | 27.00 | 27.47 | 235,681 | +0.19(+0.70%) |
May 17, 2021 | 27.55 | 27.55 | 25.42 | 27.28 | 183,823 | +0.92(+3.49%) |
May 14, 2021 | 26.01 | 26.56 | 25.50 | 26.36 | 395,711 | +0.68(+2.65%) |
May 13, 2021 | 26.67 | 27.14 | 25.23 | 25.68 | 200,781 | -0.50(-1.91%) |
May 12, 2021 | 26.81 | 27.09 | 26.04 | 26.18 | 272,962 | -1.25(-4.56%) |
May 11, 2021 | 26.05 | 27.57 | 25.27 | 27.43 | 281,980 | +0.75(+2.81%) |
May 10, 2021 | 26.62 | 26.97 | 25.78 | 26.68 | 292,463 | -0.34(-1.26%) |
May 07, 2021 | 24.26 | 27.60 | 24.26 | 27.02 | 360,551 | +0.99(+3.80%) |
May 06, 2021 | 26.20 | 27.39 | 25.37 | 26.03 | 430,633 | -0.26(-0.99%) |
May 05, 2021 | 26.32 | 27.59 | 26.27 | 26.29 | 336,866 | +0.08(+0.31%) |
May 04, 2021 | 29.13 | 29.13 | 26.21 | 26.21 | 466,937 | -3.27(-11.09%) |