Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.66 | 47.51 | 45.34 | 45.50 | 1,192,619 | -1.30(-2.78%) |
Apr 28, 2022 | 46.85 | 47.73 | 45.52 | 46.80 | 1,191,884 | +0.84(+1.83%) |
Apr 27, 2022 | 46.58 | 47.05 | 45.51 | 45.96 | 1,220,151 | -0.59(-1.27%) |
Apr 26, 2022 | 48.00 | 48.03 | 46.53 | 46.55 | 992,543 | -1.98(-4.08%) |
Apr 25, 2022 | 46.16 | 49.04 | 46.16 | 48.53 | 1,748,028 | +1.44(+3.06%) |
Apr 22, 2022 | 47.12 | 47.91 | 46.88 | 47.09 | 626,802 | -0.08(-0.17%) |
Apr 21, 2022 | 49.80 | 50.17 | 46.93 | 47.17 | 1,052,393 | -1.33(-2.74%) |
Apr 20, 2022 | 48.96 | 49.18 | 47.95 | 48.50 | 915,708 | -0.36(-0.74%) |
Apr 19, 2022 | 47.49 | 49.36 | 47.46 | 48.86 | 1,280,164 | +1.15(+2.41%) |
Apr 18, 2022 | 46.21 | 47.85 | 45.98 | 47.71 | 817,234 | +1.73(+3.76%) |
Apr 14, 2022 | 46.12 | 46.77 | 45.49 | 45.98 | 816,680 | +0.09(+0.20%) |
Apr 13, 2022 | 43.70 | 46.02 | 43.69 | 45.89 | 1,223,550 | +2.92(+6.80%) |
Apr 12, 2022 | 43.31 | 44.10 | 42.61 | 42.97 | 900,452 | +0.24(+0.56%) |
Apr 11, 2022 | 40.91 | 42.90 | 40.56 | 42.73 | 1,453,174 | +2.29(+5.66%) |
Apr 08, 2022 | 41.60 | 41.77 | 39.95 | 40.44 | 1,198,371 | -1.10(-2.65%) |
Apr 07, 2022 | 42.56 | 42.95 | 40.57 | 41.54 | 1,303,531 | -0.97(-2.28%) |
Apr 06, 2022 | 44.00 | 44.27 | 41.27 | 42.51 | 3,050,205 | -3.89(-8.38%) |
Apr 05, 2022 | 47.10 | 47.71 | 46.32 | 46.40 | 1,243,604 | -0.45(-0.96%) |
Apr 04, 2022 | 48.11 | 48.21 | 46.16 | 46.85 | 880,356 | -1.42(-2.94%) |
Apr 01, 2022 | 49.26 | 49.50 | 47.80 | 48.27 | 1,009,060 | -0.83(-1.69%) |
Mar 31, 2022 | 49.93 | 50.70 | 49.02 | 49.10 | 1,221,114 | -0.85(-1.70%) |
Mar 30, 2022 | 49.49 | 52.54 | 49.10 | 49.95 | 2,872,479 | +0.42(+0.85%) |
Mar 29, 2022 | 43.75 | 50.00 | 43.55 | 49.53 | 6,617,745 | +6.41(+14.87%) |
Mar 28, 2022 | 44.25 | 44.34 | 42.69 | 43.12 | 2,843,951 | -0.22(-0.51%) |
Mar 25, 2022 | 43.87 | 44.03 | 42.01 | 43.34 | 1,169,528 | -0.63(-1.43%) |
Mar 24, 2022 | 44.61 | 44.66 | 43.21 | 43.97 | 925,456 | -0.40(-0.90%) |
Mar 23, 2022 | 43.45 | 45.08 | 43.00 | 44.37 | 762,934 | +0.73(+1.67%) |
Mar 22, 2022 | 42.41 | 43.98 | 42.29 | 43.64 | 1,673,597 | +1.40(+3.31%) |
Mar 21, 2022 | 43.27 | 43.27 | 41.27 | 42.24 | 658,935 | -0.60(-1.40%) |
Mar 18, 2022 | 42.82 | 44.00 | 42.66 | 42.84 | 1,226,881 | -0.52(-1.20%) |
Mar 17, 2022 | 42.36 | 43.46 | 41.81 | 43.36 | 475,811 | +0.59(+1.38%) |
Mar 16, 2022 | 40.48 | 42.96 | 40.36 | 42.77 | 1,009,816 | +2.95(+7.41%) |
Mar 15, 2022 | 39.32 | 40.48 | 38.94 | 39.82 | 571,659 | +1.08(+2.79%) |
Mar 14, 2022 | 39.62 | 40.12 | 38.35 | 38.74 | 618,084 | -0.60(-1.53%) |
Mar 11, 2022 | 39.64 | 39.89 | 38.74 | 39.34 | 636,100 | +0.18(+0.46%) |
Mar 10, 2022 | 37.76 | 39.33 | 37.55 | 39.16 | 719,400 | +0.67(+1.74%) |
Mar 09, 2022 | 37.40 | 39.21 | 37.24 | 38.49 | 818,550 | +2.34(+6.47%) |
Mar 08, 2022 | 34.89 | 37.36 | 33.63 | 36.15 | 1,386,894 | +1.29(+3.70%) |
Mar 07, 2022 | 40.80 | 40.99 | 34.67 | 34.86 | 2,278,911 | -6.07(-14.83%) |
Mar 04, 2022 | 43.33 | 43.40 | 40.16 | 40.93 | 1,210,786 | -2.65(-6.08%) |
Mar 03, 2022 | 46.47 | 46.60 | 43.07 | 43.58 | 1,223,409 | -2.92(-6.28%) |
Mar 02, 2022 | 44.71 | 47.19 | 44.14 | 46.50 | 2,875,188 | +2.39(+5.42%) |
Mar 01, 2022 | 43.35 | 44.33 | 42.99 | 44.11 | 1,714,258 | +0.77(+1.78%) |
Feb 28, 2022 | 42.75 | 43.48 | 42.04 | 43.34 | 723,128 | +0.18(+0.42%) |
Feb 25, 2022 | 41.75 | 43.25 | 41.68 | 43.16 | 659,053 | +1.42(+3.40%) |
Feb 24, 2022 | 38.98 | 41.86 | 38.80 | 41.74 | 807,189 | +0.89(+2.18%) |
Feb 23, 2022 | 41.85 | 42.45 | 40.50 | 40.85 | 668,411 | -0.62(-1.50%) |
Feb 22, 2022 | 41.51 | 42.78 | 41.16 | 41.47 | 594,665 | -0.96(-2.26%) |
Feb 18, 2022 | 42.43 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 43.46 | 44.50 | 42.19 | 42.39 | 1,002,163 | -1.51(-3.44%) |
Feb 16, 2022 | 41.65 | 43.98 | 41.62 | 43.90 | 985,948 | +1.24(+2.91%) |
Feb 15, 2022 | 40.40 | 42.91 | 40.11 | 42.66 | 1,251,482 | +2.59(+6.46%) |
Feb 14, 2022 | 39.40 | 40.56 | 39.40 | 40.07 | 813,233 | +0.25(+0.63%) |
Feb 11, 2022 | 39.35 | 41.55 | 39.35 | 39.82 | 1,148,622 | -0.05(-0.13%) |
Feb 10, 2022 | 39.00 | 42.84 | 39.00 | 39.87 | 1,938,715 | +0.41(+1.04%) |
Feb 09, 2022 | 39.30 | 39.95 | 38.87 | 39.46 | 972,385 | +0.33(+0.84%) |
Feb 08, 2022 | 38.00 | 39.40 | 37.75 | 39.13 | 1,602,126 | +1.28(+3.38%) |
Feb 07, 2022 | 36.78 | 38.12 | 36.50 | 37.85 | 1,584,279 | +1.33(+3.64%) |
Feb 04, 2022 | 35.93 | 36.88 | 35.30 | 36.52 | 866,736 | +0.64(+1.78%) |
Feb 03, 2022 | 35.41 | 36.15 | 35.88 | 1,249,330 | +0.08(+0.22%) | |
Feb 02, 2022 | 36.49 | 37.47 | 35.65 | 35.80 | 834,326 | -0.69(-1.89%) |
Feb 01, 2022 | 35.93 | 37.40 | 35.69 | 36.49 | 824,398 | +1.18(+3.34%) |
Jan 28, 2022 | 34.27 | 35.33 | 33.02 | 35.31 | 884,308 | +1.19(+3.49%) |
Jan 27, 2022 | 34.77 | 35.48 | 33.79 | 34.12 | 952,497 | -0.59(-1.70%) |
Jan 26, 2022 | 36.55 | 36.73 | 34.55 | 34.71 | 1,017,991 | -1.03(-2.88%) |
Jan 25, 2022 | 34.74 | 36.12 | 34.19 | 35.74 | 1,121,238 | +0.34(+0.96%) |
Jan 24, 2022 | 32.87 | 35.66 | 32.57 | 35.40 | 1,602,951 | +1.43(+4.21%) |
Jan 21, 2022 | 34.16 | 35.28 | 33.71 | 33.97 | 1,520,266 | -0.69(-1.99%) |
Jan 20, 2022 | 35.88 | 36.68 | 34.58 | 34.66 | 939,171 | -0.91(-2.56%) |
Jan 19, 2022 | 35.48 | 36.68 | 34.92 | 35.57 | 1,335,950 | +0.26(+0.74%) |
Jan 18, 2022 | 37.43 | 37.76 | 35.16 | 35.31 | 1,416,977 | -2.75(-7.23%) |
Jan 14, 2022 | 38.06 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 38.83 | 39.89 | 37.99 | 38.05 | 1,477,125 | -0.61(-1.58%) |
Jan 12, 2022 | 39.01 | 39.39 | 38.16 | 38.66 | 714,651 | -0.02(-0.05%) |
Jan 11, 2022 | 38.46 | 39.42 | 37.45 | 38.68 | 869,042 | -0.03(-0.08%) |
Jan 10, 2022 | 38.06 | 38.77 | 36.15 | 38.71 | 1,239,616 | +0.28(+0.73%) |
Jan 07, 2022 | 37.90 | 39.10 | 37.88 | 38.43 | 771,943 | +0.11(+0.29%) |
Jan 06, 2022 | 38.25 | 39.42 | 38.18 | 38.32 | 1,109,893 | +0.00(+0.00%) |
Jan 05, 2022 | 39.90 | 40.64 | 38.13 | 38.32 | 952,308 | -1.59(-3.98%) |
Jan 04, 2022 | 39.40 | 40.28 | 39.27 | 39.91 | 974,411 | +0.73(+1.88%) |
Jan 03, 2022 | 39.00 | 40.69 | 38.40 | 39.18 | 1,526,482 | +0.78(+2.02%) |
Dec 31, 2021 | 38.49 | 38.83 | 38.08 | 38.40 | 569,068 | -0.09(-0.23%) |
Dec 30, 2021 | 38.51 | 39.42 | 38.49 | 38.49 | 627,626 | -0.26(-0.67%) |
Dec 29, 2021 | 38.65 | 39.54 | 38.43 | 38.75 | 818,070 | -0.12(-0.31%) |
Dec 28, 2021 | 39.26 | 39.90 | 38.80 | 38.87 | 617,834 | -0.68(-1.72%) |
Dec 27, 2021 | 39.25 | 40.05 | 38.50 | 39.55 | 797,669 | +0.08(+0.20%) |
Dec 23, 2021 | 39.00 | 39.62 | 38.35 | 39.47 | 1,002,576 | +0.90(+2.33%) |
Dec 22, 2021 | 37.28 | 39.03 | 36.89 | 38.57 | 1,316,951 | +1.29(+3.46%) |
Dec 21, 2021 | 34.11 | 37.53 | 33.90 | 37.28 | 1,816,021 | +3.91(+11.72%) |
Dec 20, 2021 | 32.45 | 33.51 | 31.59 | 33.37 | 1,831,627 | -0.39(-1.16%) |
Dec 17, 2021 | 32.72 | 34.28 | 31.64 | 33.76 | 2,512,098 | +0.65(+1.96%) |
Dec 16, 2021 | 36.39 | 36.74 | 32.85 | 33.11 | 2,027,114 | -2.99(-8.28%) |
Dec 15, 2021 | 37.68 | 37.83 | 34.97 | 36.10 | 1,619,720 | -1.92(-5.05%) |
Dec 14, 2021 | 34.91 | 38.15 | 34.87 | 38.02 | 3,005,996 | +2.33(+6.53%) |
Dec 13, 2021 | 33.84 | 36.44 | 33.69 | 35.69 | 2,857,843 | +1.43(+4.19%) |
Dec 10, 2021 | 35.52 | 36.11 | 33.84 | 34.26 | 1,356,211 | +0.02(+0.05%) |
Dec 09, 2021 | 35.74 | 35.93 | 34.15 | 34.24 | 1,376,682 | -1.73(-4.80%) |
Dec 08, 2021 | 34.45 | 36.45 | 33.87 | 35.97 | 3,664,057 | +2.87(+8.66%) |
Dec 07, 2021 | 33.70 | 34.44 | 32.99 | 33.10 | 2,409,207 | +0.44(+1.35%) |
Dec 06, 2021 | 30.25 | 33.25 | 29.94 | 32.66 | 1,829,823 | +2.50(+8.29%) |
Dec 03, 2021 | 31.96 | 32.15 | 29.83 | 30.16 | 2,024,899 | -1.92(-5.99%) |
Dec 02, 2021 | 30.27 | 32.50 | 30.10 | 32.08 | 2,257,952 | +1.94(+6.44%) |
Dec 01, 2021 | 33.63 | 34.25 | 30.10 | 30.14 | 2,112,920 | -2.34(-7.20%) |
Nov 30, 2021 | 32.47 | 32.82 | 31.28 | 32.48 | 1,860,955 | -0.69(-2.08%) |
Nov 29, 2021 | 34.90 | 34.96 | 32.40 | 33.17 | 1,668,051 | -0.94(-2.76%) |
Nov 26, 2021 | 34.08 | 34.37 | 32.42 | 34.11 | 1,227,500 | -2.30(-6.32%) |
Nov 24, 2021 | 35.81 | 36.79 | 35.44 | 36.41 | 748,017 | +0.27(+0.75%) |
Nov 23, 2021 | 36.49 | 36.70 | 35.16 | 36.14 | 839,213 | +0.04(+0.10%) |
Nov 22, 2021 | 36.21 | 37.30 | 35.74 | 36.10 | 1,144,161 | -0.32(-0.88%) |
Nov 19, 2021 | 37.35 | 37.55 | 36.33 | 36.42 | 1,015,972 | -1.70(-4.46%) |
Nov 18, 2021 | 39.11 | 38.14 | 37.73 | 38.12 | 928,439 | -0.92(-2.36%) |
Nov 17, 2021 | 38.00 | 39.47 | 37.86 | 39.04 | 769,388 | +0.69(+1.80%) |
Nov 16, 2021 | 37.92 | 38.46 | 37.60 | 38.35 | 651,475 | +0.34(+0.89%) |
Nov 15, 2021 | 38.60 | 38.90 | 37.90 | 38.01 | 641,388 | -0.01(-0.03%) |
Nov 12, 2021 | 38.30 | 38.60 | 37.69 | 38.02 | 569,809 | -0.37(-0.96%) |
Nov 11, 2021 | 38.23 | 38.83 | 37.78 | 38.39 | 784,730 | +0.16(+0.42%) |
Nov 10, 2021 | 38.92 | 38.23 | 653,986 | -1.13(-2.87%) | ||
Nov 09, 2021 | 38.72 | 39.41 | 38.40 | 39.36 | 659,021 | +0.47(+1.21%) |
Nov 08, 2021 | 40.26 | 40.65 | 38.64 | 38.89 | 1,158,571 | -1.51(-3.74%) |
Nov 05, 2021 | 39.23 | 40.87 | 39.23 | 40.40 | 1,560,807 | +2.62(+6.93%) |
Nov 04, 2021 | 39.10 | 39.38 | 37.61 | 37.78 | 1,036,376 | -0.86(-2.23%) |
Nov 03, 2021 | 36.64 | 39.04 | 36.59 | 38.64 | 1,206,908 | +1.68(+4.55%) |
Nov 02, 2021 | 38.16 | 38.16 | 36.68 | 36.96 | 1,077,947 | -1.20(-3.14%) |
Nov 01, 2021 | 37.57 | 38.80 | 37.00 | 38.16 | 1,128,621 | +1.03(+2.77%) |
Oct 29, 2021 | 37.20 | 38.30 | 36.52 | 37.13 | 967,729 | -0.08(-0.21%) |
Oct 28, 2021 | 38.03 | 37.10 | 37.21 | 936,334 | -0.83(-2.18%) | |
Oct 27, 2021 | 38.88 | 38.97 | 38.00 | 38.04 | 611,600 | -0.81(-2.08%) |
Oct 26, 2021 | 39.36 | 38.85 | 1,175,977 | -0.62(-1.57%) | ||
Oct 25, 2021 | 38.29 | 39.47 | 38.06 | 39.47 | 961,665 | +1.20(+3.14%) |
Oct 22, 2021 | 36.68 | 38.30 | 36.43 | 38.27 | 1,280,366 | +1.37(+3.71%) |
Oct 21, 2021 | 35.60 | 37.70 | 35.60 | 36.90 | 1,494,438 | +1.12(+3.13%) |
Oct 20, 2021 | 35.26 | 37.05 | 35.05 | 35.78 | 1,178,787 | -0.54(-1.49%) |
Oct 19, 2021 | 36.98 | 37.23 | 36.30 | 36.32 | 717,009 | -0.43(-1.17%) |
Oct 18, 2021 | 36.86 | 37.29 | 36.30 | 36.75 | 894,726 | -0.28(-0.76%) |
Oct 15, 2021 | 38.99 | 39.29 | 36.96 | 37.03 | 1,081,074 | -1.20(-3.14%) |
Oct 14, 2021 | 38.24 | 38.70 | 37.95 | 38.23 | 950,277 | +0.09(+0.24%) |
Oct 13, 2021 | 38.66 | 38.75 | 37.62 | 38.14 | 768,724 | -0.87(-2.23%) |
Oct 12, 2021 | 38.31 | 39.58 | 38.19 | 39.01 | 758,745 | +0.92(+2.42%) |
Oct 11, 2021 | 37.69 | 38.54 | 37.36 | 38.09 | 1,230,039 | -0.05(-0.13%) |
Oct 08, 2021 | 40.18 | 40.34 | 38.02 | 38.14 | 1,563,922 | -2.35(-5.80%) |
Oct 07, 2021 | 40.96 | 41.60 | 39.99 | 40.49 | 887,266 | -0.65(-1.58%) |
Oct 06, 2021 | 40.30 | 41.70 | 40.04 | 41.14 | 906,830 | +0.48(+1.18%) |
Oct 05, 2021 | 40.60 | 40.92 | 39.78 | 40.66 | 742,781 | +0.24(+0.59%) |
Oct 04, 2021 | 41.45 | 41.84 | 40.16 | 40.42 | 831,391 | -1.19(-2.86%) |
Oct 01, 2021 | 39.49 | 42.01 | 39.40 | 41.61 | 1,557,453 | +3.28(+8.56%) |
Sep 30, 2021 | 38.90 | 38.98 | 38.07 | 38.33 | 818,942 | -0.80(-2.04%) |
Sep 29, 2021 | 40.64 | 40.90 | 39.02 | 39.13 | 704,647 | -1.17(-2.90%) |
Sep 28, 2021 | 40.77 | 41.13 | 39.88 | 40.30 | 1,106,822 | -0.79(-1.92%) |
Sep 27, 2021 | 41.81 | 42.98 | 41.06 | 41.09 | 1,163,838 | -0.49(-1.18%) |
Sep 24, 2021 | 40.73 | 42.27 | 40.55 | 41.58 | 1,984,657 | +1.73(+4.34%) |
Sep 23, 2021 | 38.70 | 40.50 | 38.59 | 39.85 | 1,679,887 | +1.45(+3.78%) |
Sep 22, 2021 | 36.11 | 38.68 | 36.08 | 38.40 | 1,642,099 | +2.49(+6.93%) |
Sep 21, 2021 | 36.48 | 36.92 | 35.72 | 35.91 | 897,556 | -0.59(-1.62%) |
Sep 20, 2021 | 35.44 | 36.81 | 34.84 | 36.50 | 1,173,637 | +0.08(+0.22%) |
Sep 17, 2021 | 36.47 | 37.20 | 35.85 | 36.42 | 3,568,925 | -0.06(-0.16%) |
Sep 16, 2021 | 35.45 | 36.72 | 35.30 | 36.48 | 1,319,212 | +0.65(+1.81%) |
Sep 15, 2021 | 34.53 | 35.95 | 33.65 | 35.83 | 1,322,150 | +1.07(+3.08%) |
Sep 14, 2021 | 36.28 | 36.28 | 34.36 | 34.76 | 2,004,265 | -1.50(-4.14%) |
Sep 13, 2021 | 36.29 | 36.61 | 33.70 | 36.26 | 2,344,283 | +0.41(+1.14%) |
Sep 10, 2021 | 39.72 | 41.09 | 35.65 | 35.85 | 7,548,807 | +0.41(+1.16%) |
Sep 09, 2021 | 34.55 | 36.12 | 33.80 | 35.44 | 2,900,233 | +0.67(+1.93%) |
Sep 08, 2021 | 35.56 | 35.86 | 34.56 | 34.77 | 1,269,054 | -0.53(-1.50%) |
Sep 07, 2021 | 36.13 | 36.13 | 35.10 | 35.30 | 1,455,526 | -1.12(-3.08%) |
Sep 03, 2021 | 37.00 | 37.14 | 36.00 | 36.42 | 892,659 | -0.68(-1.83%) |
Sep 02, 2021 | 37.59 | 37.68 | 36.60 | 37.10 | 790,761 | -0.43(-1.15%) |
Sep 01, 2021 | 37.57 | 37.84 | 36.75 | 37.53 | 778,747 | +0.11(+0.29%) |
Aug 31, 2021 | 36.28 | 37.86 | 36.00 | 37.42 | 943,256 | +0.92(+2.52%) |
Aug 30, 2021 | 37.16 | 37.35 | 35.99 | 36.50 | 1,518,033 | -1.78(-4.65%) |
Aug 27, 2021 | 38.42 | 38.90 | 37.92 | 38.28 | 1,318,032 | +1.70(+4.65%) |
Aug 26, 2021 | 36.59 | 37.70 | 36.09 | 36.58 | 715,191 | -0.57(-1.53%) |
Aug 25, 2021 | 36.05 | 38.28 | 35.60 | 37.15 | 1,549,734 | +1.77(+5.00%) |
Aug 24, 2021 | 34.06 | 35.77 | 34.06 | 35.38 | 2,439,153 | +1.58(+4.67%) |
Aug 23, 2021 | 32.19 | 33.85 | 32.19 | 33.80 | 1,732,533 | +1.84(+5.76%) |
Aug 20, 2021 | 31.32 | 32.30 | 31.32 | 31.96 | 648,645 | +0.48(+1.52%) |
Aug 19, 2021 | 32.86 | 32.97 | 30.92 | 31.48 | 1,248,985 | -2.16(-6.42%) |
Aug 18, 2021 | 33.51 | 34.53 | 32.31 | 33.64 | 697,614 | +0.17(+0.51%) |
Aug 17, 2021 | 34.61 | 34.87 | 32.90 | 33.47 | 1,033,001 | -1.94(-5.48%) |
Aug 16, 2021 | 34.97 | 35.69 | 34.01 | 35.41 | 577,278 | -0.26(-0.73%) |
Aug 13, 2021 | 36.69 | 36.69 | 35.59 | 35.67 | 700,330 | -1.22(-3.31%) |
Aug 12, 2021 | 36.71 | 37.10 | 35.83 | 36.89 | 678,235 | -0.10(-0.27%) |
Aug 11, 2021 | 35.47 | 37.26 | 34.36 | 36.99 | 1,121,668 | +1.77(+5.03%) |
Aug 10, 2021 | 33.99 | 35.43 | 33.47 | 35.22 | 911,328 | +1.77(+5.29%) |
Aug 09, 2021 | 34.37 | 34.37 | 32.85 | 33.45 | 1,097,058 | -1.31(-3.77%) |
Aug 06, 2021 | 34.34 | 34.92 | 33.75 | 34.76 | 773,040 | +1.01(+2.99%) |
Aug 05, 2021 | 32.93 | 34.17 | 32.52 | 33.75 | 967,780 | +1.38(+4.26%) |
Aug 04, 2021 | 32.83 | 33.03 | 32.10 | 32.37 | 647,740 | -0.46(-1.40%) |
Aug 03, 2021 | 33.40 | 33.40 | 31.45 | 32.83 | 1,216,316 | -0.17(-0.52%) |
Aug 02, 2021 | 33.99 | 34.92 | 32.90 | 33.00 | 648,736 | -0.28(-0.84%) |
Jul 30, 2021 | 34.77 | 35.09 | 33.15 | 33.28 | 737,518 | -1.38(-3.98%) |
Jul 29, 2021 | 35.69 | 35.69 | 34.53 | 34.66 | 690,708 | -0.10(-0.29%) |
Jul 28, 2021 | 37.48 | 37.48 | 34.61 | 34.76 | 928,792 | -1.56(-4.30%) |
Jul 27, 2021 | 37.27 | 37.27 | 35.26 | 36.32 | 934,888 | -0.43(-1.17%) |
Jul 26, 2021 | 34.92 | 36.78 | 34.21 | 36.75 | 1,280,012 | +2.87(+8.47%) |
Jul 23, 2021 | 34.94 | 35.25 | 33.47 | 33.88 | 691,218 | -0.69(-2.00%) |
Jul 22, 2021 | 35.90 | 36.13 | 34.46 | 34.57 | 1,040,862 | -1.73(-4.77%) |
Jul 21, 2021 | 34.87 | 36.48 | 34.87 | 36.30 | 998,232 | +1.70(+4.91%) |
Jul 20, 2021 | 33.24 | 35.03 | 32.63 | 34.60 | 1,213,641 | +1.74(+5.30%) |
Jul 19, 2021 | 33.70 | 34.00 | 32.24 | 32.86 | 1,794,924 | -2.43(-6.89%) |
Jul 16, 2021 | 36.72 | 37.34 | 35.23 | 35.29 | 1,164,283 | -0.90(-2.49%) |
Jul 15, 2021 | 36.81 | 37.19 | 34.94 | 36.19 | 1,041,821 | -0.90(-2.43%) |
Jul 14, 2021 | 38.58 | 39.31 | 37.02 | 37.09 | 559,241 | -1.28(-3.34%) |
Jul 13, 2021 | 38.97 | 39.11 | 38.09 | 38.37 | 694,837 | -0.84(-2.14%) |
Jul 12, 2021 | 38.17 | 39.53 | 38.02 | 39.21 | 794,560 | +0.70(+1.82%) |
Jul 09, 2021 | 36.61 | 38.69 | 36.36 | 38.51 | 1,064,658 | +2.17(+5.97%) |
Jul 08, 2021 | 35.88 | 36.88 | 35.27 | 36.34 | 1,303,969 | -0.79(-2.13%) |
Jul 07, 2021 | 38.57 | 38.69 | 36.74 | 37.13 | 1,737,040 | -1.76(-4.53%) |
Jul 06, 2021 | 39.90 | 39.90 | 37.85 | 38.89 | 1,411,452 | -1.04(-2.60%) |
Jul 02, 2021 | 41.00 | 41.00 | 39.91 | 39.93 | 541,654 | -0.84(-2.06%) |
Jul 01, 2021 | 40.80 | 41.45 | 40.35 | 40.77 | 987,936 | +0.17(+0.42%) |
Jun 30, 2021 | 39.94 | 40.69 | 39.49 | 40.60 | 805,522 | +0.78(+1.96%) |
Jun 29, 2021 | 40.32 | 40.63 | 39.30 | 39.82 | 1,048,740 | -0.57(-1.41%) |
Jun 28, 2021 | 40.92 | 41.37 | 39.02 | 40.39 | 1,929,456 | -0.30(-0.74%) |
Jun 25, 2021 | 42.07 | 42.07 | 40.53 | 40.69 | 1,731,091 | -1.30(-3.10%) |
Jun 24, 2021 | 40.90 | 42.47 | 40.88 | 41.99 | 1,170,991 | +1.26(+3.09%) |
Jun 23, 2021 | 41.35 | 41.51 | 40.56 | 40.73 | 1,099,063 | -0.62(-1.50%) |
Jun 22, 2021 | 40.59 | 41.66 | 39.83 | 41.35 | 777,296 | +0.57(+1.40%) |
Jun 21, 2021 | 39.77 | 40.87 | 39.39 | 40.78 | 1,018,742 | +1.11(+2.80%) |
Jun 18, 2021 | 39.11 | 40.32 | 39.06 | 39.67 | 1,305,588 | -0.38(-0.95%) |
Jun 17, 2021 | 41.89 | 42.39 | 39.78 | 40.05 | 1,294,645 | -1.84(-4.39%) |
Jun 16, 2021 | 40.90 | 41.98 | 40.16 | 41.89 | 1,168,818 | +0.65(+1.58%) |
Jun 15, 2021 | 42.51 | 42.51 | 40.49 | 41.24 | 1,584,160 | -1.04(-2.46%) |
Jun 14, 2021 | 43.01 | 43.75 | 42.00 | 42.28 | 1,641,196 | -0.59(-1.38%) |
Jun 11, 2021 | 46.82 | 47.95 | 41.96 | 42.87 | 6,237,494 | -1.21(-2.75%) |
Jun 10, 2021 | 45.73 | 46.04 | 43.05 | 44.08 | 2,494,150 | -1.73(-3.78%) |
Jun 09, 2021 | 46.00 | 47.31 | 45.55 | 45.81 | 1,579,321 | -0.53(-1.14%) |
Jun 08, 2021 | 42.71 | 46.78 | 42.61 | 46.34 | 2,520,038 | +4.13(+9.78%) |
Jun 07, 2021 | 41.61 | 42.49 | 41.42 | 42.21 | 1,609,362 | +0.89(+2.15%) |
Jun 04, 2021 | 41.16 | 41.69 | 39.94 | 41.32 | 935,408 | +0.40(+0.98%) |
Jun 03, 2021 | 42.76 | 42.77 | 40.77 | 40.92 | 1,818,456 | -2.24(-5.19%) |
Jun 02, 2021 | 42.88 | 44.13 | 42.41 | 43.16 | 1,075,037 | +0.43(+1.01%) |
Jun 01, 2021 | 42.59 | 43.07 | 41.73 | 42.73 | 1,397,059 | +0.45(+1.06%) |
May 28, 2021 | 42.08 | 42.54 | 41.21 | 42.28 | 772,275 | +0.18(+0.43%) |
May 27, 2021 | 42.85 | 42.24 | 41.75 | 42.10 | 1,100,996 | -0.14(-0.33%) |
May 26, 2021 | 41.09 | 42.52 | 41.09 | 42.24 | 888,090 | +1.25(+3.05%) |
May 25, 2021 | 41.81 | 42.55 | 40.97 | 40.99 | 1,497,549 | -0.50(-1.21%) |
May 24, 2021 | 41.31 | 41.96 | 40.26 | 41.49 | 3,834,266 | +0.33(+0.80%) |
May 21, 2021 | 41.76 | 42.71 | 40.03 | 41.16 | 1,656,045 | -0.41(-0.99%) |
May 20, 2021 | 42.31 | 42.34 | 40.88 | 41.57 | 1,143,710 | -0.99(-2.33%) |
May 19, 2021 | 41.99 | 42.84 | 40.76 | 42.56 | 967,664 | -0.47(-1.09%) |
May 18, 2021 | 44.50 | 44.52 | 43.02 | 43.03 | 984,277 | -1.54(-3.46%) |
May 17, 2021 | 43.70 | 44.64 | 42.84 | 44.57 | 915,473 | +0.56(+1.27%) |
May 14, 2021 | 42.40 | 44.74 | 41.97 | 44.01 | 1,096,724 | +1.70(+4.02%) |
May 13, 2021 | 40.63 | 42.69 | 39.64 | 42.31 | 1,211,520 | +1.69(+4.16%) |
May 12, 2021 | 42.09 | 43.05 | 40.32 | 40.62 | 1,017,855 | -2.38(-5.53%) |
May 11, 2021 | 41.13 | 43.14 | 40.81 | 43.00 | 1,072,577 | +0.44(+1.03%) |
May 10, 2021 | 44.63 | 45.05 | 42.52 | 42.56 | 1,426,121 | -2.29(-5.11%) |
May 07, 2021 | 44.31 | 45.56 | 43.72 | 44.85 | 874,929 | +0.63(+1.42%) |
May 06, 2021 | 45.43 | 45.61 | 43.00 | 44.22 | 1,022,386 | -1.10(-2.43%) |
May 05, 2021 | 46.38 | 46.38 | 44.95 | 45.32 | 792,281 | -0.58(-1.26%) |
May 04, 2021 | 45.32 | 46.43 | 44.58 | 45.90 | 1,181,902 | +0.01(+0.02%) |