Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.07 | 26.82 | 25.79 | 25.87 | 88,814 | -0.21(-0.81%) |
Apr 28, 2022 | 25.09 | 26.95 | 24.59 | 26.08 | 110,695 | +1.14(+4.57%) |
Apr 27, 2022 | 25.00 | 25.70 | 24.51 | 24.94 | 95,577 | -0.13(-0.52%) |
Apr 26, 2022 | 25.99 | 25.99 | 25.07 | 25.07 | 68,738 | -1.29(-4.89%) |
Apr 25, 2022 | 25.78 | 26.69 | 25.30 | 26.36 | 108,512 | +0.63(+2.45%) |
Apr 22, 2022 | 25.80 | 26.58 | 25.53 | 25.73 | 83,403 | -0.30(-1.15%) |
Apr 21, 2022 | 27.50 | 27.86 | 25.23 | 26.03 | 118,254 | -1.00(-3.70%) |
Apr 20, 2022 | 27.73 | 28.34 | 26.49 | 27.03 | 69,863 | -0.64(-2.31%) |
Apr 19, 2022 | 26.16 | 28.01 | 26.16 | 27.67 | 73,508 | +1.28(+4.85%) |
Apr 18, 2022 | 26.23 | 26.91 | 25.64 | 26.39 | 71,668 | -0.20(-0.75%) |
Apr 14, 2022 | 27.89 | 28.26 | 26.46 | 26.59 | 69,462 | -1.66(-5.88%) |
Apr 13, 2022 | 28.06 | 28.37 | 27.30 | 28.25 | 108,927 | +0.25(+0.89%) |
Apr 12, 2022 | 27.91 | 28.79 | 27.44 | 28.00 | 107,470 | +0.57(+2.08%) |
Apr 11, 2022 | 27.03 | 27.96 | 26.57 | 27.43 | 83,531 | +0.01(+0.04%) |
Apr 08, 2022 | 27.47 | 28.11 | 25.27 | 27.42 | 88,287 | -0.42(-1.51%) |
Apr 07, 2022 | 27.61 | 27.89 | 26.51 | 27.84 | 90,398 | +0.21(+0.76%) |
Apr 06, 2022 | 26.29 | 28.64 | 25.27 | 27.63 | 206,438 | +1.31(+4.98%) |
Apr 05, 2022 | 27.86 | 28.11 | 26.26 | 26.32 | 81,162 | -1.42(-5.12%) |
Apr 04, 2022 | 26.72 | 28.02 | 26.05 | 27.74 | 147,721 | +1.33(+5.04%) |
Apr 01, 2022 | 26.34 | 26.72 | 25.63 | 26.41 | 140,388 | +0.04(+0.15%) |
Mar 31, 2022 | 27.33 | 28.39 | 26.29 | 26.37 | 219,524 | -1.13(-4.11%) |
Mar 30, 2022 | 26.82 | 28.00 | 26.12 | 27.50 | 141,812 | +0.64(+2.38%) |
Mar 29, 2022 | 25.24 | 26.93 | 25.24 | 26.86 | 109,457 | +1.84(+7.35%) |
Mar 28, 2022 | 24.89 | 25.40 | 24.15 | 25.02 | 132,211 | +0.00(+0.00%) |
Mar 25, 2022 | 25.57 | 26.38 | 24.26 | 25.02 | 157,625 | -0.22(-0.87%) |
Mar 24, 2022 | 26.07 | 26.61 | 24.75 | 25.24 | 239,054 | -0.59(-2.28%) |
Mar 23, 2022 | 26.32 | 27.55 | 25.58 | 25.83 | 105,926 | -0.70(-2.64%) |
Mar 22, 2022 | 25.81 | 26.78 | 25.38 | 26.53 | 95,462 | +0.79(+3.07%) |
Mar 21, 2022 | 26.20 | 26.49 | 25.11 | 25.74 | 82,988 | -0.76(-2.87%) |
Mar 18, 2022 | 26.09 | 27.61 | 26.09 | 26.50 | 183,621 | -0.14(-0.53%) |
Mar 17, 2022 | 25.53 | 26.66 | 25.53 | 26.64 | 136,119 | +0.79(+3.06%) |
Mar 16, 2022 | 24.61 | 25.95 | 24.61 | 25.85 | 104,922 | +1.54(+6.33%) |
Mar 15, 2022 | 23.31 | 24.51 | 22.98 | 24.31 | 111,579 | +1.01(+4.33%) |
Mar 14, 2022 | 24.87 | 24.87 | 22.79 | 23.30 | 114,416 | -1.77(-7.06%) |
Mar 11, 2022 | 26.76 | 27.32 | 24.97 | 25.07 | 97,269 | -1.26(-4.79%) |
Mar 10, 2022 | 25.81 | 27.89 | 25.79 | 26.33 | 136,247 | +0.96(+3.78%) |
Mar 09, 2022 | 24.33 | 25.79 | 24.31 | 25.37 | 144,624 | +1.62(+6.82%) |
Mar 08, 2022 | 22.48 | 24.77 | 21.73 | 23.75 | 164,596 | +1.14(+5.04%) |
Mar 07, 2022 | 22.50 | 23.33 | 21.50 | 22.61 | 295,169 | +0.46(+2.08%) |
Mar 04, 2022 | 24.06 | 24.34 | 21.72 | 22.15 | 315,727 | -2.33(-9.52%) |
Mar 03, 2022 | 28.80 | 28.80 | 23.77 | 24.48 | 622,737 | -5.07(-17.16%) |
Mar 02, 2022 | 29.63 | 30.24 | 28.61 | 29.55 | 86,716 | +0.29(+0.99%) |
Mar 01, 2022 | 30.16 | 31.03 | 29.16 | 29.26 | 93,204 | -0.87(-2.89%) |
Feb 28, 2022 | 29.19 | 30.42 | 29.19 | 30.13 | 91,506 | +0.67(+2.27%) |
Feb 25, 2022 | 29.86 | 29.94 | 28.72 | 29.46 | 66,457 | -0.45(-1.50%) |
Feb 24, 2022 | 27.88 | 29.92 | 27.27 | 29.91 | 104,730 | +1.00(+3.46%) |
Feb 23, 2022 | 29.70 | 29.96 | 28.70 | 28.91 | 119,417 | -0.39(-1.33%) |
Feb 22, 2022 | 29.27 | 30.05 | 28.90 | 29.30 | 78,610 | -0.29(-0.98%) |
Feb 18, 2022 | 29.59 | 0 | -1.10(-3.58%) | |||
Feb 17, 2022 | 32.08 | 32.49 | 30.57 | 30.69 | 91,189 | -1.85(-5.69%) |
Feb 16, 2022 | 31.17 | 32.62 | 31.17 | 32.54 | 87,224 | +0.52(+1.62%) |
Feb 15, 2022 | 30.05 | 32.23 | 30.02 | 32.02 | 174,204 | +2.47(+8.36%) |
Feb 14, 2022 | 27.84 | 29.99 | 27.84 | 29.55 | 207,434 | +1.65(+5.91%) |
Feb 11, 2022 | 28.72 | 29.25 | 27.59 | 27.90 | 106,510 | -0.59(-2.07%) |
Feb 10, 2022 | 29.44 | 29.87 | 28.29 | 28.49 | 121,724 | -1.50(-5.00%) |
Feb 09, 2022 | 30.04 | 30.71 | 29.00 | 29.99 | 100,074 | +0.45(+1.52%) |
Feb 08, 2022 | 28.82 | 30.36 | 28.63 | 29.54 | 60,678 | +0.52(+1.79%) |
Feb 07, 2022 | 29.09 | 30.01 | 28.21 | 29.02 | 73,325 | +0.00(+0.00%) |
Feb 04, 2022 | 28.30 | 29.27 | 28.09 | 29.02 | 64,086 | +0.65(+2.29%) |
Feb 03, 2022 | 28.76 | 29.37 | 28.37 | 146,509 | -0.63(-2.17%) | |
Feb 02, 2022 | 30.89 | 30.95 | 28.24 | 29.00 | 136,870 | -1.23(-4.07%) |
Feb 01, 2022 | 31.93 | 32.10 | 29.41 | 30.23 | 147,791 | -1.47(-4.64%) |
Jan 31, 2022 | 29.83 | 31.70 | 145,684 | +2.04(+6.88%) | ||
Jan 28, 2022 | 29.07 | 30.36 | 28.01 | 29.66 | 125,662 | +0.41(+1.40%) |
Jan 27, 2022 | 31.82 | 32.36 | 29.05 | 29.25 | 152,353 | -2.34(-7.41%) |
Jan 26, 2022 | 34.28 | 34.83 | 31.39 | 31.59 | 243,294 | -1.83(-5.48%) |
Jan 25, 2022 | 34.04 | 34.97 | 32.34 | 33.42 | 267,357 | -1.72(-4.89%) |
Jan 24, 2022 | 31.67 | 35.22 | 30.00 | 35.14 | 232,061 | +2.69(+8.29%) |
Jan 21, 2022 | 32.08 | 35.65 | 32.08 | 32.45 | 502,341 | -0.15(-0.46%) |
Jan 20, 2022 | 33.79 | 35.50 | 32.47 | 32.60 | 106,865 | -1.01(-3.01%) |
Jan 19, 2022 | 34.75 | 35.90 | 33.18 | 33.61 | 183,127 | -1.01(-2.92%) |
Jan 18, 2022 | 35.48 | 36.89 | 34.50 | 34.62 | 116,067 | -2.18(-5.92%) |
Jan 14, 2022 | 36.80 | 0 | +0.76(+2.11%) | |||
Jan 13, 2022 | 38.71 | 38.71 | 35.66 | 36.04 | 112,710 | -2.50(-6.49%) |
Jan 12, 2022 | 39.50 | 40.12 | 38.46 | 38.54 | 62,670 | -0.48(-1.23%) |
Jan 11, 2022 | 38.22 | 39.63 | 38.05 | 39.02 | 60,542 | +0.91(+2.39%) |
Jan 10, 2022 | 37.12 | 38.30 | 35.89 | 38.11 | 127,612 | +0.59(+1.57%) |
Jan 07, 2022 | 37.50 | 38.26 | 37.07 | 37.52 | 102,344 | +0.18(+0.48%) |
Jan 06, 2022 | 37.74 | 38.37 | 37.12 | 37.34 | 102,350 | -0.67(-1.76%) |
Jan 05, 2022 | 39.40 | 39.80 | 37.52 | 38.01 | 179,547 | -1.79(-4.50%) |
Jan 04, 2022 | 41.50 | 42.07 | 39.70 | 39.80 | 105,566 | -1.04(-2.55%) |
Jan 03, 2022 | 39.87 | 41.05 | 39.62 | 40.84 | 55,923 | +1.36(+3.44%) |
Dec 31, 2021 | 40.30 | 41.28 | 39.17 | 39.48 | 84,883 | -0.58(-1.45%) |
Dec 30, 2021 | 40.62 | 41.49 | 39.74 | 40.06 | 99,777 | -0.41(-1.01%) |
Dec 29, 2021 | 41.49 | 43.17 | 39.64 | 40.47 | 89,327 | -1.15(-2.76%) |
Dec 28, 2021 | 43.24 | 44.32 | 41.41 | 41.62 | 94,589 | -1.38(-3.21%) |
Dec 27, 2021 | 42.90 | 43.88 | 42.17 | 43.00 | 46,162 | +0.10(+0.23%) |
Dec 23, 2021 | 42.65 | 43.45 | 41.78 | 42.90 | 79,651 | +0.06(+0.14%) |
Dec 22, 2021 | 43.29 | 44.12 | 41.84 | 42.84 | 43,809 | -0.38(-0.88%) |
Dec 21, 2021 | 42.33 | 44.28 | 42.10 | 43.22 | 49,819 | +1.68(+4.04%) |
Dec 20, 2021 | 39.19 | 42.08 | 39.19 | 41.54 | 69,481 | +0.74(+1.81%) |
Dec 17, 2021 | 40.02 | 41.39 | 38.04 | 40.80 | 251,951 | +0.04(+0.10%) |
Dec 16, 2021 | 43.15 | 43.93 | 40.61 | 40.76 | 111,680 | -1.99(-4.65%) |
Dec 15, 2021 | 41.58 | 43.14 | 40.04 | 42.75 | 81,650 | +0.94(+2.25%) |
Dec 14, 2021 | 41.57 | 43.26 | 40.15 | 41.81 | 161,957 | -0.59(-1.39%) |
Dec 13, 2021 | 45.29 | 45.29 | 41.57 | 42.40 | 163,736 | -2.87(-6.34%) |
Dec 10, 2021 | 44.80 | 46.18 | 44.80 | 45.27 | 163,062 | +0.92(+2.07%) |
Dec 09, 2021 | 44.23 | 45.70 | 43.21 | 44.35 | 59,069 | -0.25(-0.56%) |
Dec 08, 2021 | 43.91 | 45.66 | 43.29 | 44.60 | 70,413 | +0.48(+1.09%) |
Dec 07, 2021 | 42.53 | 45.17 | 42.53 | 44.12 | 112,714 | +2.81(+6.80%) |
Dec 06, 2021 | 40.06 | 41.47 | 38.90 | 41.31 | 57,102 | +1.62(+4.08%) |
Dec 03, 2021 | 41.65 | 42.30 | 39.32 | 39.69 | 171,237 | -1.71(-4.13%) |
Dec 02, 2021 | 42.64 | 42.88 | 39.01 | 41.40 | 112,839 | -1.49(-3.47%) |
Dec 01, 2021 | 43.95 | 44.57 | 42.84 | 42.89 | 115,146 | -0.01(-0.02%) |
Nov 30, 2021 | 41.91 | 43.77 | 41.25 | 42.90 | 115,131 | +0.74(+1.76%) |
Nov 29, 2021 | 40.37 | 42.35 | 39.34 | 42.16 | 90,878 | +2.48(+6.25%) |
Nov 26, 2021 | 41.27 | 42.40 | 39.49 | 39.68 | 75,984 | -2.98(-6.99%) |
Nov 24, 2021 | 43.19 | 43.65 | 42.31 | 42.66 | 61,824 | -1.44(-3.27%) |
Nov 23, 2021 | 44.65 | 45.02 | 43.51 | 44.10 | 76,088 | -0.96(-2.13%) |
Nov 22, 2021 | 47.48 | 47.48 | 44.35 | 45.06 | 95,434 | -2.22(-4.70%) |
Nov 19, 2021 | 47.40 | 47.84 | 46.73 | 47.28 | 66,426 | -0.42(-0.88%) |
Nov 18, 2021 | 49.82 | 47.83 | 47.33 | 47.70 | 101,173 | -1.53(-3.11%) |
Nov 17, 2021 | 48.53 | 50.24 | 47.56 | 49.23 | 107,989 | +0.21(+0.43%) |
Nov 16, 2021 | 48.92 | 49.56 | 47.73 | 49.02 | 116,792 | -0.24(-0.49%) |
Nov 15, 2021 | 51.00 | 51.29 | 47.55 | 49.26 | 105,362 | -1.62(-3.18%) |
Nov 12, 2021 | 52.03 | 52.03 | 48.79 | 50.88 | 95,281 | -1.10(-2.12%) |
Nov 11, 2021 | 51.14 | 52.33 | 50.86 | 51.98 | 45,947 | +1.17(+2.30%) |
Nov 10, 2021 | 53.15 | 50.81 | 48,097 | -2.68(-5.01%) | ||
Nov 09, 2021 | 52.02 | 53.72 | 50.90 | 53.49 | 48,132 | +1.09(+2.08%) |
Nov 08, 2021 | 52.58 | 53.68 | 52.10 | 52.40 | 46,089 | +0.02(+0.04%) |
Nov 05, 2021 | 49.72 | 52.63 | 48.94 | 52.38 | 118,812 | +2.30(+4.59%) |
Nov 04, 2021 | 49.66 | 50.27 | 48.96 | 50.08 | 66,774 | +0.68(+1.38%) |
Nov 03, 2021 | 50.21 | 50.94 | 48.37 | 49.40 | 88,823 | -1.18(-2.33%) |
Nov 02, 2021 | 51.66 | 51.66 | 49.42 | 50.58 | 92,226 | -0.47(-0.92%) |
Nov 01, 2021 | 51.25 | 50.53 | 50.80 | 51.05 | 87,573 | +0.52(+1.03%) |
Oct 29, 2021 | 48.76 | 51.99 | 48.71 | 50.53 | 109,422 | +1.63(+3.33%) |
Oct 28, 2021 | 46.78 | 48.90 | 46.71 | 48.90 | 78,585 | +2.39(+5.14%) |
Oct 27, 2021 | 47.55 | 47.44 | 44.92 | 46.51 | 83,772 | -1.52(-3.16%) |
Oct 26, 2021 | 48.50 | 47.85 | 48.03 | 107,252 | +0.09(+0.19%) | |
Oct 25, 2021 | 46.76 | 48.05 | 46.21 | 47.94 | 77,726 | +1.09(+2.33%) |
Oct 22, 2021 | 47.00 | 47.42 | 43.77 | 46.85 | 117,193 | +0.16(+0.34%) |
Oct 21, 2021 | 45.63 | 47.46 | 45.21 | 46.69 | 123,098 | +1.10(+2.41%) |
Oct 20, 2021 | 41.35 | 45.98 | 40.56 | 45.59 | 225,632 | +4.08(+9.83%) |
Oct 19, 2021 | 37.70 | 41.77 | 37.23 | 41.51 | 180,727 | +4.01(+10.69%) |
Oct 18, 2021 | 36.07 | 37.64 | 36.06 | 37.50 | 43,439 | +1.22(+3.36%) |
Oct 15, 2021 | 37.51 | 38.29 | 36.04 | 36.28 | 81,079 | -1.00(-2.68%) |
Oct 14, 2021 | 36.95 | 37.50 | 35.80 | 37.28 | 87,306 | +1.16(+3.21%) |
Oct 13, 2021 | 34.07 | 36.63 | 34.07 | 36.12 | 81,817 | +2.22(+6.55%) |
Oct 12, 2021 | 32.91 | 34.00 | 32.55 | 33.90 | 33,279 | +1.27(+3.89%) |
Oct 11, 2021 | 33.79 | 34.46 | 32.58 | 32.63 | 40,551 | -1.36(-4.00%) |
Oct 08, 2021 | 34.66 | 34.66 | 33.59 | 33.99 | 36,844 | -0.44(-1.28%) |
Oct 07, 2021 | 33.84 | 35.55 | 33.84 | 34.43 | 62,690 | +1.11(+3.33%) |
Oct 06, 2021 | 32.44 | 33.43 | 32.31 | 33.32 | 41,989 | +0.35(+1.06%) |
Oct 05, 2021 | 31.54 | 33.54 | 31.54 | 32.97 | 58,133 | +1.26(+3.97%) |
Oct 04, 2021 | 33.98 | 34.12 | 31.12 | 31.71 | 117,473 | -2.59(-7.55%) |
Oct 01, 2021 | 34.28 | 34.91 | 33.94 | 34.30 | 68,576 | -0.14(-0.41%) |
Sep 30, 2021 | 34.13 | 35.64 | 34.01 | 34.44 | 83,390 | +0.50(+1.47%) |
Sep 29, 2021 | 35.94 | 36.25 | 33.56 | 33.94 | 74,171 | -1.80(-5.04%) |
Sep 28, 2021 | 36.03 | 36.11 | 35.06 | 35.74 | 88,944 | -0.78(-2.14%) |
Sep 27, 2021 | 36.49 | 37.24 | 36.00 | 36.52 | 105,397 | +0.20(+0.55%) |
Sep 24, 2021 | 35.22 | 36.72 | 34.77 | 36.32 | 118,252 | +0.70(+1.97%) |
Sep 23, 2021 | 34.50 | 35.68 | 34.21 | 35.62 | 63,301 | +1.41(+4.12%) |
Sep 22, 2021 | 32.98 | 34.56 | 32.46 | 34.21 | 68,927 | +1.57(+4.81%) |
Sep 21, 2021 | 31.84 | 32.77 | 31.25 | 32.64 | 74,627 | +1.12(+3.55%) |
Sep 20, 2021 | 33.25 | 33.68 | 31.05 | 31.52 | 159,071 | -2.49(-7.32%) |
Sep 17, 2021 | 34.16 | 34.79 | 33.05 | 34.01 | 269,886 | -0.11(-0.32%) |
Sep 16, 2021 | 33.03 | 34.50 | 32.29 | 34.12 | 88,858 | +1.08(+3.27%) |
Sep 15, 2021 | 32.10 | 33.18 | 31.49 | 33.04 | 87,914 | +1.03(+3.22%) |
Sep 14, 2021 | 34.40 | 35.41 | 31.37 | 32.01 | 149,488 | -1.97(-5.80%) |
Sep 13, 2021 | 35.59 | 35.68 | 33.95 | 33.98 | 121,032 | -1.50(-4.23%) |
Sep 10, 2021 | 34.70 | 35.96 | 33.83 | 35.48 | 242,072 | +1.06(+3.08%) |
Sep 09, 2021 | 30.84 | 34.97 | 30.52 | 34.42 | 324,438 | +3.17(+10.14%) |
Sep 08, 2021 | 29.82 | 31.59 | 28.86 | 31.25 | 121,358 | +0.90(+2.97%) |
Sep 07, 2021 | 30.30 | 31.16 | 29.50 | 30.35 | 119,659 | -0.07(-0.23%) |
Sep 03, 2021 | 29.62 | 30.87 | 29.62 | 30.42 | 99,455 | +0.56(+1.88%) |
Sep 02, 2021 | 29.85 | 30.82 | 29.30 | 29.86 | 121,669 | +0.20(+0.67%) |
Sep 01, 2021 | 29.19 | 30.01 | 28.64 | 29.66 | 148,626 | +0.42(+1.44%) |
Aug 31, 2021 | 27.66 | 29.61 | 27.66 | 29.24 | 187,129 | +1.23(+4.39%) |
Aug 30, 2021 | 28.11 | 28.47 | 27.43 | 28.01 | 93,549 | +0.20(+0.72%) |
Aug 27, 2021 | 26.40 | 27.98 | 26.40 | 27.81 | 98,539 | +1.33(+5.02%) |
Aug 26, 2021 | 26.75 | 27.27 | 26.27 | 26.48 | 56,307 | -0.51(-1.89%) |
Aug 25, 2021 | 26.20 | 27.67 | 25.95 | 26.99 | 110,024 | +0.96(+3.69%) |
Aug 24, 2021 | 26.24 | 27.15 | 25.93 | 26.03 | 58,554 | -0.25(-0.95%) |
Aug 23, 2021 | 25.41 | 26.48 | 24.80 | 26.28 | 77,468 | +1.54(+6.22%) |
Aug 20, 2021 | 23.90 | 25.43 | 23.90 | 24.74 | 90,171 | +0.70(+2.91%) |
Aug 19, 2021 | 23.69 | 24.44 | 22.11 | 24.04 | 108,749 | -0.09(-0.37%) |
Aug 18, 2021 | 24.40 | 25.00 | 23.93 | 24.13 | 95,130 | -0.20(-0.82%) |
Aug 17, 2021 | 25.14 | 25.96 | 24.20 | 24.33 | 142,046 | -1.22(-4.77%) |
Aug 16, 2021 | 25.81 | 26.45 | 25.25 | 25.55 | 97,427 | -0.28(-1.08%) |
Aug 13, 2021 | 26.29 | 26.70 | 25.51 | 25.83 | 111,923 | -0.57(-2.16%) |
Aug 12, 2021 | 27.02 | 27.02 | 26.14 | 26.40 | 108,998 | -0.60(-2.22%) |
Aug 11, 2021 | 27.52 | 27.68 | 26.68 | 27.00 | 159,501 | -0.18(-0.66%) |
Aug 10, 2021 | 27.66 | 28.70 | 26.50 | 27.18 | 305,558 | -0.19(-0.69%) |
Aug 09, 2021 | 27.51 | 28.83 | 27.37 | 27.37 | 87,288 | -0.42(-1.51%) |
Aug 06, 2021 | 26.50 | 31.00 | 26.50 | 27.79 | 362,872 | -0.67(-2.35%) |
Aug 05, 2021 | 25.71 | 28.66 | 25.50 | 28.46 | 118,462 | +2.94(+11.52%) |
Aug 04, 2021 | 26.16 | 26.75 | 25.30 | 25.52 | 77,257 | -0.87(-3.30%) |
Aug 03, 2021 | 28.77 | 28.77 | 26.27 | 26.39 | 76,841 | -2.26(-7.89%) |
Aug 02, 2021 | 28.78 | 29.32 | 28.47 | 28.65 | 112,303 | -0.05(-0.17%) |
Jul 30, 2021 | 27.27 | 28.80 | 27.27 | 28.70 | 69,964 | +0.19(+0.67%) |
Jul 29, 2021 | 28.34 | 28.86 | 27.91 | 28.51 | 51,757 | +0.39(+1.39%) |
Jul 28, 2021 | 27.54 | 28.21 | 27.54 | 28.12 | 41,739 | +0.63(+2.29%) |
Jul 27, 2021 | 27.07 | 27.97 | 26.65 | 27.49 | 76,733 | +0.44(+1.63%) |
Jul 26, 2021 | 27.43 | 27.51 | 26.55 | 27.05 | 57,317 | -0.26(-0.95%) |
Jul 23, 2021 | 27.80 | 27.97 | 26.76 | 27.31 | 40,688 | -0.06(-0.22%) |
Jul 22, 2021 | 28.41 | 28.59 | 27.27 | 27.37 | 39,522 | -0.96(-3.39%) |
Jul 21, 2021 | 28.18 | 29.29 | 28.02 | 28.33 | 56,240 | +0.15(+0.53%) |
Jul 20, 2021 | 26.66 | 29.29 | 25.77 | 28.18 | 145,116 | +1.69(+6.38%) |
Jul 19, 2021 | 26.30 | 26.68 | 25.50 | 26.49 | 224,362 | -0.34(-1.27%) |
Jul 16, 2021 | 28.31 | 28.34 | 25.60 | 26.83 | 310,681 | -0.98(-3.52%) |
Jul 15, 2021 | 27.33 | 28.73 | 26.84 | 27.81 | 139,945 | +0.41(+1.50%) |
Jul 14, 2021 | 29.05 | 29.05 | 26.96 | 27.40 | 125,252 | -1.16(-4.06%) |
Jul 13, 2021 | 29.38 | 29.42 | 27.75 | 28.56 | 168,138 | -1.13(-3.81%) |
Jul 12, 2021 | 30.89 | 30.89 | 29.10 | 29.69 | 56,681 | -0.92(-3.01%) |
Jul 09, 2021 | 30.29 | 30.85 | 29.94 | 30.61 | 22,931 | +0.40(+1.32%) |
Jul 08, 2021 | 29.81 | 30.79 | 29.06 | 30.21 | 47,079 | -0.19(-0.62%) |
Jul 07, 2021 | 31.35 | 31.35 | 29.90 | 30.40 | 40,575 | -0.87(-2.78%) |
Jul 06, 2021 | 32.42 | 32.50 | 30.40 | 31.27 | 102,245 | -1.20(-3.70%) |
Jul 02, 2021 | 33.44 | 33.44 | 32.01 | 32.47 | 53,879 | -0.84(-2.52%) |
Jul 01, 2021 | 33.28 | 34.37 | 32.78 | 33.31 | 89,006 | -0.19(-0.57%) |
Jun 30, 2021 | 33.10 | 33.78 | 32.65 | 33.50 | 86,038 | -0.31(-0.92%) |
Jun 29, 2021 | 33.22 | 35.34 | 32.81 | 33.81 | 113,672 | +0.84(+2.55%) |
Jun 28, 2021 | 33.53 | 33.90 | 32.15 | 32.97 | 86,073 | -0.21(-0.63%) |
Jun 25, 2021 | 33.31 | 36.16 | 32.73 | 33.18 | 192,049 | -0.61(-1.81%) |
Jun 24, 2021 | 34.00 | 35.77 | 33.06 | 33.79 | 154,768 | +0.16(+0.48%) |
Jun 23, 2021 | 32.15 | 33.68 | 32.15 | 33.63 | 63,774 | +1.72(+5.39%) |
Jun 22, 2021 | 31.62 | 31.95 | 30.46 | 31.91 | 60,126 | +0.27(+0.85%) |
Jun 21, 2021 | 31.28 | 32.17 | 30.27 | 31.64 | 82,293 | +0.43(+1.38%) |
Jun 18, 2021 | 31.40 | 32.06 | 30.66 | 31.21 | 215,767 | -0.74(-2.32%) |
Jun 17, 2021 | 31.05 | 32.54 | 30.31 | 31.95 | 59,370 | +0.64(+2.04%) |
Jun 16, 2021 | 31.35 | 31.95 | 30.50 | 31.31 | 59,572 | -0.31(-0.98%) |
Jun 15, 2021 | 32.94 | 32.94 | 31.14 | 31.62 | 104,776 | -1.22(-3.71%) |
Jun 14, 2021 | 34.21 | 34.54 | 32.67 | 32.84 | 87,035 | -1.20(-3.53%) |
Jun 11, 2021 | 34.23 | 34.81 | 33.74 | 34.04 | 67,674 | -0.06(-0.18%) |
Jun 10, 2021 | 34.23 | 34.75 | 33.36 | 34.10 | 82,660 | -0.01(-0.03%) |
Jun 09, 2021 | 35.82 | 36.28 | 33.64 | 34.11 | 105,690 | -1.39(-3.92%) |
Jun 08, 2021 | 34.92 | 36.46 | 34.92 | 35.50 | 102,849 | +0.96(+2.78%) |
Jun 07, 2021 | 33.70 | 34.80 | 33.12 | 34.54 | 76,014 | +0.91(+2.71%) |
Jun 04, 2021 | 33.48 | 34.77 | 33.48 | 33.63 | 63,859 | +0.24(+0.72%) |
Jun 03, 2021 | 33.62 | 34.29 | 32.91 | 33.39 | 38,647 | -0.59(-1.74%) |
Jun 02, 2021 | 33.94 | 34.21 | 32.88 | 33.98 | 78,794 | +0.21(+0.62%) |
Jun 01, 2021 | 35.16 | 35.58 | 32.50 | 33.77 | 112,976 | -1.00(-2.88%) |
May 28, 2021 | 34.98 | 36.35 | 34.13 | 34.77 | 100,949 | -0.01(-0.03%) |
May 27, 2021 | 34.38 | 35.39 | 34.14 | 34.78 | 91,729 | +0.45(+1.31%) |
May 26, 2021 | 32.74 | 34.33 | 32.74 | 34.33 | 67,038 | +1.74(+5.34%) |
May 25, 2021 | 33.58 | 33.94 | 32.44 | 32.59 | 69,786 | -0.63(-1.90%) |
May 24, 2021 | 33.20 | 33.78 | 32.72 | 33.22 | 81,761 | +0.37(+1.13%) |
May 21, 2021 | 32.44 | 33.12 | 31.91 | 32.85 | 76,881 | +0.88(+2.75%) |
May 20, 2021 | 31.10 | 32.30 | 30.77 | 31.97 | 112,417 | +1.10(+3.56%) |
May 19, 2021 | 30.61 | 31.04 | 30.05 | 30.87 | 91,493 | -0.48(-1.53%) |
May 18, 2021 | 30.69 | 31.94 | 30.46 | 31.35 | 99,429 | +0.91(+2.99%) |
May 17, 2021 | 29.73 | 30.79 | 29.73 | 30.44 | 71,945 | +0.04(+0.13%) |
May 14, 2021 | 29.09 | 30.64 | 27.51 | 30.40 | 168,768 | +1.84(+6.44%) |
May 13, 2021 | 31.42 | 31.69 | 27.57 | 28.56 | 222,756 | -2.17(-7.06%) |
May 12, 2021 | 31.08 | 32.65 | 30.24 | 30.73 | 185,044 | -0.90(-2.85%) |
May 11, 2021 | 28.48 | 31.80 | 27.56 | 31.63 | 150,282 | +2.93(+10.21%) |
May 10, 2021 | 30.24 | 30.24 | 27.96 | 28.70 | 202,348 | -1.91(-6.24%) |
May 07, 2021 | 30.85 | 31.96 | 30.43 | 30.61 | 84,341 | +0.16(+0.53%) |
May 06, 2021 | 30.37 | 30.79 | 29.78 | 30.45 | 362,080 | +0.16(+0.53%) |
May 05, 2021 | 33.33 | 33.94 | 29.97 | 30.29 | 271,357 | -2.88(-8.68%) |
May 04, 2021 | 31.73 | 33.66 | 31.62 | 33.17 | 418,727 | +1.16(+3.62%) |