Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.14 | 22.36 | 21.96 | 21.97 | 112,342 | +0.76(+3.56%) |
Apr 28, 2022 | 21.25 | 21.25 | 20.78 | 21.21 | 71,703 | -0.22(-1.03%) |
Apr 27, 2022 | 21.12 | 21.57 | 21.12 | 21.43 | 94,494 | +1.54(+7.74%) |
Apr 26, 2022 | 20.21 | 20.21 | 19.82 | 19.89 | 169,941 | -0.68(-3.30%) |
Apr 25, 2022 | 20.23 | 20.57 | 20.05 | 20.57 | 298,432 | -2.51(-10.89%) |
Apr 22, 2022 | 23.22 | 23.36 | 22.98 | 23.08 | 105,219 | -0.08(-0.33%) |
Apr 21, 2022 | 23.66 | 23.66 | 23.01 | 23.16 | 83,674 | -1.34(-5.46%) |
Apr 20, 2022 | 24.77 | 24.77 | 24.35 | 24.50 | 90,668 | -0.99(-3.90%) |
Apr 19, 2022 | 25.46 | 25.52 | 25.23 | 25.49 | 30,789 | -0.71(-2.70%) |
Apr 18, 2022 | 26.11 | 26.28 | 26.07 | 26.20 | 30,904 | -0.13(-0.51%) |
Apr 14, 2022 | 26.45 | 26.47 | 26.30 | 26.33 | 28,112 | +0.09(+0.33%) |
Apr 13, 2022 | 25.90 | 26.33 | 25.90 | 26.25 | 27,722 | +0.04(+0.16%) |
Apr 12, 2022 | 26.31 | 26.48 | 26.14 | 26.21 | 56,578 | +0.91(+3.62%) |
Apr 11, 2022 | 25.67 | 25.67 | 25.27 | 25.29 | 43,017 | -1.67(-6.20%) |
Apr 08, 2022 | 27.04 | 27.15 | 26.95 | 26.97 | 23,184 | +0.13(+0.50%) |
Apr 07, 2022 | 26.82 | 26.94 | 26.68 | 26.83 | 35,234 | -0.47(-1.72%) |
Apr 06, 2022 | 27.63 | 27.63 | 27.12 | 27.30 | 47,514 | +0.03(+0.11%) |
Apr 05, 2022 | 27.95 | 27.98 | 27.26 | 27.27 | 45,233 | -0.83(-2.96%) |
Apr 04, 2022 | 27.81 | 28.11 | 27.79 | 28.10 | 28,238 | +0.19(+0.68%) |
Apr 01, 2022 | 28.01 | 28.12 | 27.67 | 27.91 | 36,222 | +0.97(+3.58%) |
Mar 31, 2022 | 27.21 | 27.21 | 26.94 | 26.95 | 29,417 | -0.66(-2.39%) |
Mar 30, 2022 | 27.51 | 27.71 | 27.49 | 27.61 | 142,973 | +1.34(+5.09%) |
Mar 29, 2022 | 26.23 | 26.33 | 26.07 | 26.27 | 49,024 | +0.12(+0.48%) |
Mar 28, 2022 | 26.16 | 26.24 | 25.94 | 26.14 | 33,174 | -0.40(-1.51%) |
Mar 25, 2022 | 26.61 | 26.61 | 26.38 | 26.54 | 45,185 | -1.01(-3.68%) |
Mar 24, 2022 | 27.41 | 27.56 | 27.27 | 27.56 | 31,004 | -0.02(-0.09%) |
Mar 23, 2022 | 27.35 | 27.73 | 27.33 | 27.58 | 20,058 | -0.39(-1.38%) |
Mar 22, 2022 | 27.84 | 28.04 | 27.75 | 27.97 | 41,552 | +0.25(+0.90%) |
Mar 21, 2022 | 27.97 | 28.00 | 27.42 | 27.72 | 53,408 | -0.70(-2.45%) |
Mar 18, 2022 | 27.52 | 28.48 | 27.38 | 28.42 | 86,383 | +1.02(+3.73%) |
Mar 17, 2022 | 26.94 | 27.40 | 26.74 | 27.39 | 74,829 | -0.92(-3.24%) |
Mar 16, 2022 | 28.05 | 28.91 | 27.58 | 28.31 | 280,081 | +4.65(+19.64%) |
Mar 15, 2022 | 23.61 | 24.50 | 23.17 | 23.66 | 196,249 | -1.94(-7.57%) |
Mar 14, 2022 | 26.34 | 26.37 | 25.45 | 25.60 | 253,138 | -2.33(-8.34%) |
Mar 11, 2022 | 28.68 | 28.68 | 27.77 | 27.93 | 220,087 | -0.30(-1.05%) |
Mar 10, 2022 | 28.23 | 28.37 | 28.00 | 28.22 | 77,691 | -0.11(-0.37%) |
Mar 09, 2022 | 28.40 | 28.42 | 28.05 | 28.33 | 113,763 | -0.17(-0.60%) |
Mar 08, 2022 | 28.30 | 28.96 | 28.14 | 28.50 | 91,651 | -0.55(-1.90%) |
Mar 07, 2022 | 29.89 | 29.92 | 29.02 | 29.05 | 160,947 | -2.48(-7.87%) |
Mar 04, 2022 | 31.34 | 31.54 | 31.26 | 31.54 | 59,297 | -0.73(-2.25%) |
Mar 03, 2022 | 32.67 | 32.68 | 32.20 | 32.26 | 51,748 | -0.97(-2.93%) |
Mar 02, 2022 | 33.41 | 33.43 | 33.01 | 33.23 | 27,332 | -0.10(-0.31%) |
Mar 01, 2022 | 33.26 | 33.56 | 33.20 | 33.34 | 42,540 | -0.11(-0.34%) |
Feb 28, 2022 | 33.00 | 33.52 | 33.00 | 33.45 | 18,040 | +0.03(+0.09%) |
Feb 25, 2022 | 32.98 | 33.42 | 33.01 | 33.42 | 95,221 | +0.91(+2.79%) |
Feb 24, 2022 | 31.49 | 32.52 | 31.31 | 32.52 | 114,919 | -0.64(-1.93%) |
Feb 23, 2022 | 33.59 | 33.62 | 33.16 | 33.16 | 21,051 | +0.42(+1.28%) |
Feb 22, 2022 | 33.12 | 33.15 | 32.68 | 32.74 | 43,965 | -1.07(-3.16%) |
Feb 18, 2022 | 33.81 | 0 | +0.51(+1.52%) | |||
Feb 17, 2022 | 33.56 | 33.62 | 33.26 | 33.30 | 11,075 | -0.31(-0.94%) |
Feb 16, 2022 | 33.25 | 33.67 | 33.25 | 33.62 | 15,974 | +0.29(+0.87%) |
Feb 15, 2022 | 33.13 | 33.39 | 33.13 | 33.32 | 62,585 | +1.25(+3.91%) |
Feb 14, 2022 | 32.24 | 32.25 | 31.93 | 32.07 | 38,682 | -0.33(-1.03%) |
Feb 11, 2022 | 33.15 | 33.20 | 32.30 | 32.40 | 67,785 | -1.29(-3.82%) |
Feb 10, 2022 | 33.44 | 33.94 | 33.32 | 33.69 | 36,773 | -0.28(-0.81%) |
Feb 09, 2022 | 33.91 | 34.08 | 33.85 | 33.97 | 34,487 | +0.65(+1.95%) |
Feb 08, 2022 | 33.13 | 33.32 | 33.05 | 33.32 | 14,424 | -0.05(-0.14%) |
Feb 07, 2022 | 33.44 | 33.48 | 33.26 | 33.37 | 27,495 | +0.04(+0.11%) |
Feb 04, 2022 | 33.26 | 33.42 | 33.09 | 33.33 | 54,173 | +0.36(+1.10%) |
Feb 03, 2022 | 33.17 | 32.97 | 32.97 | 19,791 | -0.34(-1.03%) | |
Feb 02, 2022 | 33.66 | 33.66 | 33.20 | 33.31 | 23,928 | +0.13(+0.40%) |
Feb 01, 2022 | 33.23 | 33.23 | 32.99 | 33.18 | 19,094 | +0.11(+0.35%) |
Jan 31, 2022 | 32.39 | 33.06 | 33.06 | 53,604 | +0.73(+2.24%) | |
Jan 28, 2022 | 32.08 | 32.48 | 31.80 | 32.34 | 133,926 | -0.77(-2.33%) |
Jan 27, 2022 | 33.69 | 33.69 | 33.09 | 33.11 | 79,997 | -1.43(-4.14%) |
Jan 26, 2022 | 35.25 | 35.44 | 34.42 | 34.54 | 31,434 | +0.07(+0.19%) |
Jan 25, 2022 | 34.33 | 34.77 | 34.03 | 34.47 | 94,754 | -1.06(-2.98%) |
Jan 24, 2022 | 35.69 | 35.78 | 34.84 | 35.53 | 118,424 | +0.04(+0.11%) |
Jan 21, 2022 | 35.98 | 36.01 | 35.47 | 35.49 | 51,136 | -0.99(-2.72%) |
Jan 20, 2022 | 36.80 | 37.00 | 36.48 | 36.49 | 78,000 | +0.87(+2.44%) |
Jan 19, 2022 | 36.24 | 36.24 | 35.55 | 35.62 | 26,199 | -0.28(-0.77%) |
Jan 18, 2022 | 35.78 | 36.23 | 35.78 | 35.90 | 67,746 | +0.87(+2.48%) |
Jan 14, 2022 | 35.03 | 0 | -0.17(-0.49%) | |||
Jan 13, 2022 | 35.62 | 35.64 | 35.19 | 35.20 | 83,851 | -2.10(-5.63%) |
Jan 12, 2022 | 36.75 | 37.38 | 36.75 | 37.30 | 31,395 | +1.30(+3.60%) |
Jan 11, 2022 | 35.64 | 36.01 | 35.48 | 36.00 | 33,873 | -0.20(-0.55%) |
Jan 10, 2022 | 36.36 | 36.38 | 36.08 | 36.20 | 37,444 | -0.23(-0.63%) |
Jan 07, 2022 | 36.02 | 36.43 | 35.78 | 36.43 | 34,997 | +0.43(+1.19%) |
Jan 06, 2022 | 36.02 | 36.14 | 35.85 | 36.00 | 118,842 | -0.36(-1.00%) |
Jan 05, 2022 | 37.07 | 37.31 | 36.33 | 36.36 | 55,802 | -1.04(-2.78%) |
Jan 04, 2022 | 37.69 | 37.80 | 37.31 | 37.40 | 49,908 | -0.61(-1.61%) |
Jan 03, 2022 | 38.05 | 38.20 | 38.00 | 38.01 | 34,139 | -0.16(-0.42%) |
Dec 31, 2021 | 38.19 | 38.36 | 38.16 | 38.18 | 27,792 | +0.13(+0.35%) |
Dec 30, 2021 | 37.95 | 38.21 | 37.88 | 38.04 | 39,286 | +0.89(+2.39%) |
Dec 29, 2021 | 37.28 | 37.39 | 36.83 | 37.16 | 56,048 | -1.32(-3.42%) |
Dec 28, 2021 | 38.28 | 38.52 | 38.28 | 38.47 | 31,103 | +0.50(+1.31%) |
Dec 27, 2021 | 38.05 | 38.12 | 37.95 | 37.98 | 65,702 | -0.23(-0.60%) |
Dec 23, 2021 | 38.06 | 38.34 | 38.00 | 38.20 | 44,322 | +0.31(+0.83%) |
Dec 22, 2021 | 37.68 | 37.92 | 37.68 | 37.89 | 18,255 | +0.09(+0.23%) |
Dec 21, 2021 | 37.47 | 37.81 | 37.40 | 37.80 | 34,248 | +0.64(+1.72%) |
Dec 20, 2021 | 37.02 | 37.24 | 36.94 | 37.16 | 78,277 | -0.84(-2.21%) |
Dec 17, 2021 | 37.80 | 38.13 | 37.69 | 38.00 | 58,356 | -1.30(-3.30%) |
Dec 16, 2021 | 39.64 | 39.73 | 39.19 | 39.30 | 26,994 | +0.32(+0.83%) |
Dec 15, 2021 | 38.83 | 38.98 | 38.51 | 38.98 | 76,440 | -0.55(-1.40%) |
Dec 14, 2021 | 39.59 | 39.63 | 39.36 | 39.53 | 48,240 | -0.54(-1.36%) |
Dec 13, 2021 | 40.25 | 40.31 | 39.80 | 40.08 | 30,745 | +0.14(+0.36%) |
Dec 10, 2021 | 39.69 | 40.08 | 39.65 | 39.93 | 24,958 | -0.17(-0.43%) |
Dec 09, 2021 | 39.92 | 40.15 | 39.87 | 40.10 | 80,033 | +0.62(+1.58%) |
Dec 08, 2021 | 39.34 | 39.80 | 39.34 | 39.48 | 99,142 | +1.39(+3.65%) |
Dec 07, 2021 | 37.87 | 38.09 | 37.80 | 38.09 | 41,295 | +0.27(+0.72%) |
Dec 06, 2021 | 37.45 | 37.91 | 37.34 | 37.82 | 104,278 | +0.99(+2.67%) |
Dec 03, 2021 | 37.35 | 37.50 | 36.63 | 36.83 | 98,870 | +0.41(+1.13%) |
Dec 02, 2021 | 36.19 | 36.58 | 36.19 | 36.42 | 59,739 | +0.57(+1.60%) |
Dec 01, 2021 | 36.36 | 36.55 | 35.81 | 35.85 | 41,814 | -0.43(-1.19%) |
Nov 30, 2021 | 36.27 | 36.51 | 36.26 | 36.28 | 86,268 | +0.25(+0.70%) |
Nov 29, 2021 | 35.98 | 36.11 | 35.82 | 36.03 | 25,359 | +0.23(+0.66%) |
Nov 26, 2021 | 35.90 | 36.05 | 35.69 | 35.79 | 62,598 | -1.17(-3.17%) |
Nov 24, 2021 | 36.95 | 37.05 | 36.81 | 36.97 | 13,329 | +0.03(+0.08%) |
Nov 23, 2021 | 36.98 | 37.17 | 36.80 | 36.94 | 17,894 | -0.07(-0.18%) |
Nov 22, 2021 | 37.00 | 37.17 | 36.97 | 37.00 | 53,496 | +0.30(+0.81%) |
Nov 19, 2021 | 36.66 | 36.83 | 36.65 | 36.71 | 43,066 | +0.86(+2.40%) |
Nov 18, 2021 | 36.28 | 35.98 | 35.85 | 35.85 | 62,295 | -1.11(-3.00%) |
Nov 17, 2021 | 36.90 | 37.00 | 36.68 | 36.96 | 19,138 | +0.21(+0.58%) |
Nov 16, 2021 | 36.57 | 36.82 | 36.47 | 36.74 | 27,279 | -0.21(-0.57%) |
Nov 15, 2021 | 37.13 | 37.14 | 36.89 | 36.96 | 32,680 | -0.20(-0.54%) |
Nov 12, 2021 | 37.20 | 37.41 | 37.12 | 37.15 | 23,420 | -0.29(-0.77%) |
Nov 11, 2021 | 36.85 | 37.52 | 36.85 | 37.44 | 65,598 | +1.78(+5.00%) |
Nov 10, 2021 | 36.14 | 35.66 | 38,117 | -0.42(-1.17%) | ||
Nov 09, 2021 | 36.37 | 36.37 | 35.84 | 36.08 | 27,916 | -0.52(-1.41%) |
Nov 08, 2021 | 36.27 | 36.64 | 36.24 | 36.60 | 26,397 | +0.62(+1.72%) |
Nov 05, 2021 | 35.90 | 36.09 | 35.85 | 35.98 | 23,145 | -0.23(-0.62%) |
Nov 04, 2021 | 36.25 | 36.30 | 36.00 | 36.20 | 32,709 | +0.21(+0.57%) |
Nov 03, 2021 | 35.84 | 36.01 | 35.53 | 36.00 | 38,291 | +0.03(+0.08%) |
Nov 02, 2021 | 36.14 | 36.14 | 35.85 | 35.97 | 49,051 | -1.09(-2.94%) |
Nov 01, 2021 | 36.82 | 37.10 | 36.90 | 37.06 | 19,931 | +0.16(+0.43%) |
Oct 29, 2021 | 37.07 | 37.10 | 36.69 | 36.90 | 28,291 | -0.08(-0.23%) |
Oct 28, 2021 | 36.74 | 36.98 | 36.55 | 36.98 | 73,343 | +0.14(+0.38%) |
Oct 27, 2021 | 37.29 | 37.27 | 36.84 | 36.84 | 117,305 | -1.21(-3.18%) |
Oct 26, 2021 | 38.18 | 38.05 | 34,825 | -0.23(-0.59%) | ||
Oct 25, 2021 | 38.24 | 38.34 | 38.09 | 38.28 | 21,426 | +0.33(+0.87%) |
Oct 22, 2021 | 37.94 | 38.35 | 37.78 | 37.95 | 52,860 | +0.71(+1.92%) |
Oct 21, 2021 | 37.32 | 37.35 | 37.13 | 37.24 | 33,998 | -0.05(-0.13%) |
Oct 20, 2021 | 37.44 | 37.44 | 37.23 | 37.28 | 53,104 | -0.50(-1.32%) |
Oct 19, 2021 | 37.39 | 37.88 | 37.26 | 37.78 | 40,793 | +1.58(+4.35%) |
Oct 18, 2021 | 36.32 | 36.45 | 36.19 | 36.20 | 53,930 | -0.75(-2.03%) |
Oct 15, 2021 | 36.70 | 37.11 | 36.66 | 36.96 | 54,641 | +0.35(+0.95%) |
Oct 14, 2021 | 36.69 | 36.75 | 36.39 | 36.61 | 65,422 | -0.90(-2.40%) |
Oct 13, 2021 | 37.38 | 37.63 | 37.30 | 37.51 | 49,858 | +1.65(+4.61%) |
Oct 12, 2021 | 36.27 | 36.27 | 35.81 | 35.86 | 29,806 | -0.66(-1.80%) |
Oct 11, 2021 | 36.90 | 37.02 | 36.34 | 36.51 | 36,755 | -0.52(-1.39%) |
Oct 08, 2021 | 36.86 | 37.12 | 36.86 | 37.03 | 90,504 | +1.38(+3.87%) |
Oct 07, 2021 | 35.14 | 35.70 | 35.14 | 35.65 | 53,846 | +1.19(+3.46%) |
Oct 06, 2021 | 33.67 | 34.48 | 33.56 | 34.46 | 52,394 | +0.40(+1.18%) |
Oct 05, 2021 | 34.14 | 34.44 | 34.02 | 34.06 | 26,410 | -0.14(-0.41%) |
Oct 04, 2021 | 34.53 | 34.53 | 33.77 | 34.20 | 77,425 | -0.94(-2.67%) |
Oct 01, 2021 | 35.09 | 35.29 | 34.54 | 35.14 | 19,145 | -0.55(-1.55%) |
Sep 30, 2021 | 35.53 | 35.98 | 35.52 | 35.69 | 29,217 | +0.97(+2.78%) |
Sep 29, 2021 | 35.06 | 35.15 | 34.72 | 34.72 | 42,499 | -0.63(-1.78%) |
Sep 28, 2021 | 35.94 | 35.94 | 35.29 | 35.35 | 68,831 | -0.76(-2.11%) |
Sep 27, 2021 | 35.99 | 36.13 | 35.65 | 36.11 | 44,145 | +0.90(+2.56%) |
Sep 24, 2021 | 35.36 | 35.36 | 35.16 | 35.21 | 47,277 | -0.36(-1.00%) |
Sep 23, 2021 | 35.02 | 35.59 | 35.02 | 35.57 | 24,388 | +0.16(+0.45%) |
Sep 22, 2021 | 34.99 | 35.65 | 34.97 | 35.41 | 115,600 | +1.51(+4.46%) |
Sep 21, 2021 | 33.79 | 33.96 | 33.46 | 33.90 | 77,830 | +0.61(+1.83%) |
Sep 20, 2021 | 33.45 | 33.66 | 32.95 | 33.29 | 84,127 | -2.08(-5.89%) |
Sep 17, 2021 | 35.65 | 35.72 | 35.30 | 35.37 | 75,696 | +0.41(+1.18%) |
Sep 16, 2021 | 35.43 | 35.44 | 34.95 | 34.96 | 177,517 | -1.47(-4.04%) |
Sep 15, 2021 | 36.18 | 36.58 | 36.13 | 36.43 | 27,881 | -0.36(-0.97%) |
Sep 14, 2021 | 37.22 | 37.22 | 36.70 | 36.79 | 69,814 | -1.50(-3.92%) |
Sep 13, 2021 | 38.14 | 38.35 | 37.95 | 38.29 | 36,552 | -0.10(-0.27%) |
Sep 10, 2021 | 38.85 | 38.92 | 38.35 | 38.39 | 82,934 | +0.83(+2.20%) |
Sep 09, 2021 | 37.59 | 37.76 | 37.49 | 37.57 | 59,735 | -0.01(-0.02%) |
Sep 08, 2021 | 37.59 | 37.67 | 37.33 | 37.58 | 30,680 | -0.51(-1.33%) |
Sep 07, 2021 | 37.65 | 38.26 | 37.65 | 38.08 | 165,942 | +2.03(+5.62%) |
Sep 03, 2021 | 36.22 | 36.47 | 36.04 | 36.05 | 26,202 | -0.19(-0.52%) |
Sep 02, 2021 | 36.43 | 36.45 | 36.21 | 36.24 | 36,416 | -0.21(-0.57%) |
Sep 01, 2021 | 35.95 | 36.53 | 35.35 | 36.45 | 64,469 | +1.10(+3.11%) |
Aug 31, 2021 | 35.29 | 35.38 | 35.06 | 35.35 | 57,461 | +0.36(+1.02%) |
Aug 30, 2021 | 35.27 | 35.27 | 34.99 | 34.99 | 95,991 | -0.82(-2.28%) |
Aug 27, 2021 | 35.49 | 35.81 | 35.34 | 35.81 | 34,512 | +0.82(+2.33%) |
Aug 26, 2021 | 35.19 | 35.27 | 34.98 | 34.99 | 39,744 | -1.44(-3.94%) |
Aug 25, 2021 | 36.40 | 36.51 | 36.26 | 36.43 | 26,970 | -0.15(-0.41%) |
Aug 24, 2021 | 36.39 | 36.78 | 36.33 | 36.58 | 86,261 | +1.07(+3.01%) |
Aug 23, 2021 | 35.33 | 35.54 | 35.15 | 35.51 | 44,584 | +0.96(+2.77%) |
Aug 20, 2021 | 34.15 | 34.61 | 33.99 | 34.55 | 70,261 | -1.24(-3.46%) |
Aug 19, 2021 | 35.19 | 35.81 | 35.18 | 35.79 | 37,625 | +0.56(+1.60%) |
Aug 18, 2021 | 35.47 | 35.66 | 35.18 | 35.23 | 37,238 | +0.46(+1.32%) |
Aug 17, 2021 | 34.79 | 35.02 | 34.52 | 34.77 | 123,784 | -1.93(-5.27%) |
Aug 16, 2021 | 36.74 | 36.77 | 36.61 | 36.70 | 28,025 | -0.20(-0.53%) |
Aug 13, 2021 | 36.69 | 36.90 | 36.58 | 36.90 | 17,031 | +0.16(+0.43%) |
Aug 12, 2021 | 37.01 | 37.01 | 36.67 | 36.74 | 23,692 | -0.94(-2.49%) |
Aug 11, 2021 | 37.89 | 37.89 | 37.48 | 37.68 | 17,556 | -0.08(-0.22%) |
Aug 10, 2021 | 37.62 | 37.77 | 37.48 | 37.76 | 53,929 | +0.73(+1.98%) |
Aug 09, 2021 | 37.09 | 37.19 | 36.90 | 37.03 | 29,546 | +1.06(+2.93%) |
Aug 06, 2021 | 36.35 | 36.35 | 35.88 | 35.98 | 77,623 | -0.53(-1.45%) |
Aug 05, 2021 | 36.76 | 36.76 | 36.49 | 36.51 | 32,692 | -0.31(-0.84%) |
Aug 04, 2021 | 36.93 | 36.97 | 36.76 | 36.81 | 38,243 | +0.56(+1.55%) |
Aug 03, 2021 | 36.12 | 36.34 | 35.99 | 36.25 | 80,980 | +0.09(+0.26%) |
Aug 02, 2021 | 36.38 | 36.42 | 36.03 | 36.16 | 93,017 | +1.14(+3.24%) |
Jul 30, 2021 | 34.68 | 35.17 | 34.68 | 35.02 | 48,316 | -0.05(-0.14%) |
Jul 29, 2021 | 35.66 | 35.66 | 34.98 | 35.07 | 50,098 | -0.70(-1.96%) |
Jul 28, 2021 | 34.72 | 35.91 | 34.60 | 35.77 | 360,731 | +3.19(+9.79%) |
Jul 27, 2021 | 32.60 | 32.88 | 31.82 | 32.58 | 330,332 | -3.43(-9.51%) |
Jul 26, 2021 | 35.59 | 36.09 | 35.46 | 36.01 | 251,833 | -2.80(-7.21%) |
Jul 23, 2021 | 38.95 | 38.95 | 38.44 | 38.80 | 46,036 | -1.13(-2.82%) |
Jul 22, 2021 | 39.93 | 40.03 | 39.78 | 39.93 | 17,679 | -0.38(-0.93%) |
Jul 21, 2021 | 39.84 | 40.35 | 39.84 | 40.31 | 28,517 | +0.88(+2.24%) |
Jul 20, 2021 | 39.13 | 39.52 | 39.06 | 39.42 | 27,655 | +0.53(+1.38%) |
Jul 19, 2021 | 38.99 | 39.04 | 38.53 | 38.89 | 90,144 | -0.20(-0.50%) |
Jul 16, 2021 | 39.41 | 39.41 | 39.00 | 39.09 | 49,789 | -0.99(-2.46%) |
Jul 15, 2021 | 40.04 | 40.17 | 39.81 | 40.07 | 76,385 | +0.99(+2.55%) |
Jul 14, 2021 | 39.36 | 39.36 | 38.91 | 39.08 | 61,294 | -0.53(-1.35%) |
Jul 13, 2021 | 39.61 | 39.96 | 39.56 | 39.61 | 35,740 | -0.11(-0.28%) |
Jul 12, 2021 | 39.80 | 39.80 | 39.50 | 39.72 | 73,417 | +0.25(+0.64%) |
Jul 09, 2021 | 39.02 | 39.47 | 38.69 | 39.47 | 74,954 | +1.42(+3.73%) |
Jul 08, 2021 | 37.81 | 38.15 | 37.81 | 38.05 | 72,467 | -1.65(-4.16%) |
Jul 07, 2021 | 39.84 | 40.04 | 39.48 | 39.71 | 77,878 | +1.62(+4.26%) |
Jul 06, 2021 | 38.83 | 38.83 | 37.96 | 38.08 | 125,284 | -0.71(-1.84%) |
Jul 02, 2021 | 38.52 | 38.80 | 38.52 | 38.80 | 92,031 | -1.10(-2.75%) |
Jul 01, 2021 | 40.09 | 40.40 | 39.86 | 39.89 | 71,559 | -0.89(-2.19%) |
Jun 30, 2021 | 40.74 | 40.98 | 40.63 | 40.78 | 68,102 | +0.37(+0.91%) |
Jun 29, 2021 | 40.31 | 40.42 | 40.18 | 40.42 | 62,388 | -0.80(-1.94%) |
Jun 28, 2021 | 41.24 | 41.29 | 41.10 | 41.22 | 53,450 | +0.17(+0.41%) |
Jun 25, 2021 | 41.09 | 41.31 | 40.93 | 41.05 | 53,777 | +1.20(+3.01%) |
Jun 24, 2021 | 39.53 | 39.89 | 39.53 | 39.85 | 59,235 | +0.78(+1.99%) |
Jun 23, 2021 | 39.10 | 39.37 | 39.04 | 39.07 | 90,933 | +0.33(+0.85%) |
Jun 22, 2021 | 38.85 | 38.85 | 38.58 | 38.74 | 58,094 | -0.09(-0.24%) |
Jun 21, 2021 | 38.62 | 38.93 | 38.53 | 38.83 | 31,604 | +0.34(+0.88%) |
Jun 18, 2021 | 38.49 | 38.57 | 38.33 | 38.49 | 70,632 | -0.37(-0.94%) |
Jun 17, 2021 | 38.92 | 39.06 | 38.59 | 38.86 | 64,705 | +0.52(+1.35%) |
Jun 16, 2021 | 39.30 | 39.41 | 38.23 | 38.34 | 163,975 | -1.89(-4.69%) |
Jun 15, 2021 | 40.54 | 40.54 | 40.08 | 40.23 | 210,961 | -0.99(-2.39%) |
Jun 14, 2021 | 41.19 | 41.23 | 41.05 | 41.22 | 66,563 | -0.14(-0.34%) |
Jun 11, 2021 | 41.70 | 42.03 | 41.10 | 41.36 | 88,362 | -1.30(-3.06%) |
Jun 10, 2021 | 42.48 | 42.70 | 42.35 | 42.66 | 67,204 | +0.90(+2.16%) |
Jun 09, 2021 | 41.93 | 42.03 | 41.76 | 41.76 | 26,911 | -0.08(-0.20%) |
Jun 08, 2021 | 42.15 | 42.15 | 41.60 | 41.84 | 69,628 | -0.93(-2.17%) |
Jun 07, 2021 | 42.79 | 42.83 | 42.39 | 42.77 | 85,183 | -0.16(-0.37%) |
Jun 04, 2021 | 42.81 | 43.03 | 42.81 | 42.93 | 33,569 | +0.95(+2.26%) |
Jun 03, 2021 | 42.28 | 42.28 | 41.83 | 41.99 | 135,863 | -1.03(-2.40%) |
Jun 02, 2021 | 42.99 | 43.11 | 42.89 | 43.02 | 84,823 | -0.76(-1.74%) |
Jun 01, 2021 | 44.03 | 44.03 | 43.68 | 43.78 | 120,752 | -0.15(-0.34%) |
May 28, 2021 | 43.54 | 44.07 | 43.54 | 43.93 | 77,603 | -0.07(-0.15%) |
May 27, 2021 | 43.97 | 44.04 | 43.75 | 43.99 | 95,365 | +0.35(+0.80%) |
May 26, 2021 | 43.31 | 43.78 | 43.24 | 43.65 | 93,858 | +0.20(+0.45%) |
May 25, 2021 | 43.08 | 43.64 | 43.08 | 43.45 | 217,084 | +3.05(+7.55%) |
May 24, 2021 | 39.95 | 40.47 | 39.95 | 40.40 | 29,648 | +0.99(+2.52%) |
May 21, 2021 | 39.69 | 39.75 | 39.28 | 39.41 | 90,968 | -1.21(-2.98%) |
May 20, 2021 | 40.56 | 40.80 | 40.47 | 40.62 | 56,514 | +0.64(+1.60%) |
May 19, 2021 | 40.01 | 40.31 | 39.68 | 39.98 | 47,575 | -0.33(-0.82%) |
May 18, 2021 | 40.39 | 40.54 | 40.19 | 40.31 | 121,133 | +0.14(+0.35%) |
May 17, 2021 | 39.81 | 40.26 | 39.76 | 40.17 | 242,131 | +0.84(+2.15%) |
May 14, 2021 | 39.06 | 39.42 | 38.94 | 39.32 | 192,549 | +2.14(+5.75%) |
May 13, 2021 | 37.24 | 37.35 | 36.88 | 37.18 | 47,901 | +0.08(+0.23%) |
May 12, 2021 | 37.67 | 37.84 | 37.01 | 37.10 | 130,359 | -0.32(-0.85%) |
May 11, 2021 | 36.81 | 37.68 | 36.81 | 37.42 | 70,904 | +0.52(+1.40%) |
May 10, 2021 | 37.73 | 37.73 | 36.90 | 36.90 | 61,906 | -0.71(-1.90%) |
May 07, 2021 | 37.02 | 37.76 | 37.02 | 37.61 | 117,883 | -0.08(-0.20%) |
May 06, 2021 | 37.87 | 37.96 | 37.59 | 37.69 | 58,176 | -0.18(-0.47%) |
May 05, 2021 | 38.03 | 38.15 | 37.77 | 37.87 | 46,009 | +0.30(+0.80%) |
May 04, 2021 | 37.59 | 37.78 | 37.41 | 37.57 | 34,710 | -0.53(-1.40%) |