Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.79 | 33.88 | 32.45 | 32.75 | 133,506 | -0.35(-1.06%) |
Apr 28, 2022 | 32.65 | 33.44 | 31.83 | 33.10 | 67,151 | +0.78(+2.41%) |
Apr 27, 2022 | 32.63 | 33.29 | 32.13 | 32.32 | 75,651 | -0.49(-1.49%) |
Apr 26, 2022 | 34.49 | 34.57 | 32.81 | 32.81 | 95,434 | -2.15(-6.15%) |
Apr 25, 2022 | 34.70 | 35.18 | 34.09 | 34.96 | 102,888 | -0.04(-0.11%) |
Apr 22, 2022 | 35.48 | 36.28 | 34.73 | 35.00 | 88,345 | -1.00(-2.78%) |
Apr 21, 2022 | 35.99 | 36.59 | 35.65 | 36.00 | 101,060 | +0.51(+1.44%) |
Apr 20, 2022 | 36.00 | 36.64 | 35.36 | 35.49 | 74,411 | -0.10(-0.28%) |
Apr 19, 2022 | 34.44 | 35.68 | 34.44 | 35.59 | 46,453 | +1.38(+4.03%) |
Apr 18, 2022 | 34.45 | 34.55 | 33.76 | 34.21 | 66,039 | -0.40(-1.16%) |
Apr 14, 2022 | 34.80 | 35.34 | 34.49 | 34.61 | 56,027 | +0.03(+0.09%) |
Apr 13, 2022 | 33.25 | 34.78 | 33.25 | 34.58 | 74,771 | +1.42(+4.28%) |
Apr 12, 2022 | 33.72 | 34.30 | 33.14 | 33.16 | 68,745 | -0.11(-0.33%) |
Apr 11, 2022 | 33.41 | 34.01 | 33.17 | 33.27 | 99,263 | -0.48(-1.42%) |
Apr 08, 2022 | 34.09 | 34.83 | 33.66 | 33.75 | 101,028 | -0.52(-1.52%) |
Apr 07, 2022 | 34.85 | 35.14 | 33.91 | 34.27 | 145,883 | -0.78(-2.23%) |
Apr 06, 2022 | 35.50 | 35.50 | 34.57 | 35.05 | 108,031 | -0.84(-2.34%) |
Apr 05, 2022 | 37.45 | 37.48 | 35.80 | 35.89 | 129,263 | -1.71(-4.55%) |
Apr 04, 2022 | 37.08 | 37.66 | 36.59 | 37.60 | 88,317 | +0.41(+1.10%) |
Apr 01, 2022 | 36.02 | 37.29 | 36.02 | 37.19 | 128,064 | +1.55(+4.35%) |
Mar 31, 2022 | 35.91 | 36.55 | 35.57 | 35.64 | 163,816 | -0.26(-0.72%) |
Mar 30, 2022 | 36.50 | 36.75 | 35.55 | 35.90 | 94,265 | -0.56(-1.54%) |
Mar 29, 2022 | 35.11 | 36.80 | 35.11 | 36.46 | 182,419 | +1.97(+5.71%) |
Mar 28, 2022 | 35.37 | 35.37 | 34.02 | 34.49 | 146,114 | -0.66(-1.88%) |
Mar 25, 2022 | 34.51 | 35.34 | 34.25 | 35.15 | 143,012 | +0.52(+1.50%) |
Mar 24, 2022 | 34.81 | 34.90 | 34.20 | 34.63 | 95,924 | +0.14(+0.41%) |
Mar 23, 2022 | 33.86 | 34.71 | 33.60 | 34.49 | 95,590 | +0.17(+0.50%) |
Mar 22, 2022 | 34.53 | 35.08 | 34.03 | 34.32 | 76,332 | -0.03(-0.09%) |
Mar 21, 2022 | 34.92 | 34.96 | 33.70 | 34.35 | 109,138 | -0.65(-1.86%) |
Mar 18, 2022 | 35.47 | 35.79 | 34.95 | 35.00 | 214,615 | -0.63(-1.77%) |
Mar 17, 2022 | 34.92 | 35.94 | 34.65 | 35.63 | 109,710 | +0.33(+0.93%) |
Mar 16, 2022 | 33.89 | 35.50 | 33.89 | 35.30 | 207,440 | +1.76(+5.25%) |
Mar 15, 2022 | 33.89 | 34.23 | 32.65 | 33.54 | 144,630 | +0.24(+0.72%) |
Mar 14, 2022 | 33.74 | 34.50 | 32.72 | 33.30 | 162,069 | -0.28(-0.83%) |
Mar 11, 2022 | 34.34 | 35.47 | 33.31 | 33.58 | 132,847 | -0.14(-0.42%) |
Mar 10, 2022 | 31.78 | 33.96 | 31.70 | 33.72 | 162,499 | +1.45(+4.49%) |
Mar 09, 2022 | 29.76 | 32.44 | 29.70 | 32.27 | 349,058 | +3.52(+12.24%) |
Mar 08, 2022 | 28.74 | 29.94 | 27.75 | 28.75 | 257,840 | +0.00(+0.00%) |
Mar 07, 2022 | 30.21 | 30.21 | 28.34 | 28.75 | 257,318 | -1.51(-4.99%) |
Mar 04, 2022 | 31.87 | 31.87 | 30.05 | 30.26 | 117,588 | -2.15(-6.63%) |
Mar 03, 2022 | 34.23 | 34.23 | 32.08 | 32.41 | 106,373 | -1.59(-4.68%) |
Mar 02, 2022 | 33.81 | 34.37 | 33.16 | 34.00 | 77,486 | +0.44(+1.31%) |
Mar 01, 2022 | 34.98 | 35.09 | 33.15 | 33.56 | 114,357 | -1.38(-3.95%) |
Feb 28, 2022 | 34.57 | 35.39 | 34.12 | 34.94 | 124,991 | -0.25(-0.71%) |
Feb 25, 2022 | 35.07 | 35.38 | 34.41 | 35.19 | 122,389 | +0.43(+1.24%) |
Feb 24, 2022 | 32.71 | 34.92 | 32.50 | 34.76 | 149,144 | +0.80(+2.36%) |
Feb 23, 2022 | 35.27 | 35.27 | 33.90 | 33.96 | 59,619 | -0.85(-2.44%) |
Feb 22, 2022 | 35.06 | 35.51 | 33.87 | 34.81 | 160,421 | -0.72(-2.03%) |
Feb 18, 2022 | 35.53 | 0 | -0.65(-1.80%) | |||
Feb 17, 2022 | 36.99 | 37.38 | 36.11 | 36.18 | 89,851 | -1.12(-3.00%) |
Feb 16, 2022 | 37.60 | 37.83 | 37.01 | 37.30 | 57,303 | -0.27(-0.72%) |
Feb 15, 2022 | 37.61 | 38.29 | 37.01 | 37.57 | 111,609 | +0.58(+1.57%) |
Feb 14, 2022 | 37.10 | 38.19 | 36.47 | 36.99 | 166,371 | -0.11(-0.30%) |
Feb 11, 2022 | 37.00 | 39.33 | 36.23 | 37.10 | 348,893 | -2.66(-6.69%) |
Feb 10, 2022 | 39.35 | 40.98 | 39.35 | 39.76 | 85,441 | -0.45(-1.12%) |
Feb 09, 2022 | 39.56 | 40.49 | 39.52 | 40.21 | 89,068 | +1.19(+3.05%) |
Feb 08, 2022 | 37.63 | 39.27 | 37.63 | 39.02 | 82,047 | +1.51(+4.03%) |
Feb 07, 2022 | 36.14 | 37.56 | 36.14 | 37.51 | 132,737 | +1.68(+4.69%) |
Feb 04, 2022 | 34.85 | 36.06 | 33.79 | 35.83 | 136,839 | +0.74(+2.11%) |
Feb 03, 2022 | 35.72 | 34.59 | 35.09 | 104,398 | -1.33(-3.65%) | |
Feb 02, 2022 | 37.41 | 37.73 | 36.03 | 36.42 | 81,781 | -1.07(-2.85%) |
Feb 01, 2022 | 37.69 | 38.00 | 36.66 | 37.49 | 156,231 | -0.18(-0.48%) |
Jan 31, 2022 | 35.20 | 37.68 | 37.67 | 100,928 | +2.12(+5.96%) | |
Jan 28, 2022 | 35.74 | 36.00 | 34.21 | 35.55 | 96,585 | -0.18(-0.50%) |
Jan 27, 2022 | 36.33 | 36.99 | 35.52 | 35.73 | 193,947 | -0.67(-1.84%) |
Jan 26, 2022 | 37.84 | 38.48 | 36.32 | 36.40 | 74,679 | -0.96(-2.57%) |
Jan 25, 2022 | 37.13 | 37.98 | 36.32 | 37.36 | 88,319 | -0.46(-1.22%) |
Jan 24, 2022 | 36.05 | 38.01 | 35.01 | 37.82 | 155,430 | +1.03(+2.80%) |
Jan 21, 2022 | 37.56 | 37.84 | 36.34 | 36.79 | 139,638 | -1.12(-2.95%) |
Jan 20, 2022 | 39.00 | 39.65 | 37.91 | 37.91 | 160,487 | -1.09(-2.79%) |
Jan 19, 2022 | 39.78 | 39.95 | 38.85 | 39.00 | 141,223 | -0.81(-2.03%) |
Jan 18, 2022 | 40.17 | 40.78 | 39.50 | 39.81 | 85,095 | -0.92(-2.26%) |
Jan 14, 2022 | 40.73 | 0 | +0.20(+0.49%) | |||
Jan 13, 2022 | 41.06 | 41.31 | 40.27 | 40.53 | 80,971 | -0.03(-0.07%) |
Jan 12, 2022 | 41.46 | 41.46 | 40.12 | 40.56 | 172,449 | -0.38(-0.93%) |
Jan 11, 2022 | 41.23 | 41.64 | 39.98 | 40.94 | 175,056 | -0.11(-0.27%) |
Jan 10, 2022 | 42.08 | 42.08 | 40.42 | 41.05 | 130,076 | -1.18(-2.79%) |
Jan 07, 2022 | 42.33 | 42.77 | 41.94 | 42.23 | 124,115 | -0.37(-0.87%) |
Jan 06, 2022 | 43.02 | 43.59 | 42.42 | 42.60 | 59,154 | -0.44(-1.02%) |
Jan 05, 2022 | 45.15 | 45.27 | 42.81 | 43.04 | 46,246 | -2.26(-4.99%) |
Jan 04, 2022 | 44.79 | 46.25 | 44.79 | 45.30 | 58,737 | +0.73(+1.64%) |
Jan 03, 2022 | 43.19 | 45.00 | 43.19 | 44.57 | 114,363 | +1.78(+4.16%) |
Dec 31, 2021 | 42.53 | 43.32 | 42.53 | 42.79 | 119,847 | +0.00(+0.00%) |
Dec 30, 2021 | 42.35 | 43.46 | 41.23 | 42.79 | 79,993 | +0.31(+0.73%) |
Dec 29, 2021 | 42.93 | 43.09 | 41.88 | 42.48 | 60,143 | -0.31(-0.72%) |
Dec 28, 2021 | 42.85 | 43.29 | 42.39 | 42.79 | 77,563 | -0.20(-0.47%) |
Dec 27, 2021 | 42.53 | 43.70 | 42.43 | 42.99 | 62,298 | +0.52(+1.22%) |
Dec 23, 2021 | 41.96 | 42.61 | 41.53 | 42.47 | 179,731 | +0.73(+1.75%) |
Dec 22, 2021 | 41.84 | 41.95 | 41.41 | 41.74 | 204,473 | +0.07(+0.17%) |
Dec 21, 2021 | 39.77 | 42.15 | 39.77 | 41.67 | 255,486 | +2.06(+5.20%) |
Dec 20, 2021 | 39.23 | 39.90 | 38.24 | 39.61 | 136,618 | -0.49(-1.22%) |
Dec 17, 2021 | 38.94 | 40.80 | 38.72 | 40.10 | 374,429 | +0.00(+0.00%) |
Dec 16, 2021 | 41.91 | 41.91 | 39.84 | 40.10 | 199,935 | -1.40(-3.37%) |
Dec 15, 2021 | 42.28 | 42.77 | 40.31 | 41.50 | 270,988 | -0.90(-2.12%) |
Dec 14, 2021 | 42.60 | 43.52 | 42.21 | 42.40 | 56,742 | -0.56(-1.30%) |
Dec 13, 2021 | 45.20 | 45.28 | 42.94 | 42.96 | 79,515 | -2.75(-6.02%) |
Dec 10, 2021 | 46.23 | 46.23 | 45.43 | 45.71 | 50,996 | -0.18(-0.39%) |
Dec 09, 2021 | 46.41 | 46.41 | 45.40 | 45.89 | 54,076 | -0.86(-1.84%) |
Dec 08, 2021 | 46.58 | 47.54 | 46.38 | 46.75 | 46,782 | +0.58(+1.26%) |
Dec 07, 2021 | 47.07 | 47.45 | 46.07 | 46.17 | 99,732 | -0.10(-0.22%) |
Dec 06, 2021 | 44.93 | 46.81 | 44.37 | 46.27 | 100,582 | +2.34(+5.33%) |
Dec 03, 2021 | 44.88 | 44.88 | 43.49 | 43.93 | 69,226 | -0.93(-2.07%) |
Dec 02, 2021 | 42.56 | 45.23 | 42.56 | 44.86 | 75,380 | +2.79(+6.63%) |
Dec 01, 2021 | 43.84 | 44.74 | 42.07 | 42.07 | 129,077 | -0.24(-0.57%) |
Nov 30, 2021 | 44.82 | 45.27 | 42.28 | 42.31 | 227,409 | -3.27(-7.17%) |
Nov 29, 2021 | 46.57 | 47.02 | 45.32 | 45.58 | 122,073 | -0.28(-0.61%) |
Nov 26, 2021 | 47.00 | 47.08 | 44.00 | 45.86 | 131,045 | -2.33(-4.84%) |
Nov 24, 2021 | 48.00 | 48.79 | 47.67 | 48.19 | 57,263 | -0.26(-0.54%) |
Nov 23, 2021 | 48.98 | 49.82 | 48.39 | 48.45 | 89,857 | -0.46(-0.94%) |
Nov 22, 2021 | 48.46 | 49.58 | 48.19 | 48.91 | 84,303 | +0.78(+1.62%) |
Nov 19, 2021 | 47.38 | 48.65 | 45.90 | 48.13 | 133,351 | +0.17(+0.35%) |
Nov 18, 2021 | 47.95 | 47.97 | 46.55 | 47.96 | 123,212 | +0.25(+0.52%) |
Nov 17, 2021 | 47.44 | 47.82 | 47.13 | 47.71 | 68,467 | -0.22(-0.46%) |
Nov 16, 2021 | 46.87 | 48.08 | 46.50 | 47.93 | 60,879 | +0.70(+1.48%) |
Nov 15, 2021 | 47.73 | 47.73 | 46.65 | 47.23 | 113,835 | -0.42(-0.88%) |
Nov 12, 2021 | 48.00 | 48.43 | 47.47 | 47.65 | 65,474 | -0.33(-0.69%) |
Nov 11, 2021 | 48.95 | 49.16 | 47.91 | 47.98 | 85,995 | -0.88(-1.80%) |
Nov 10, 2021 | 49.46 | 48.86 | 118,811 | -0.96(-1.93%) | ||
Nov 09, 2021 | 49.55 | 49.93 | 48.39 | 49.82 | 156,416 | +0.20(+0.40%) |
Nov 08, 2021 | 51.22 | 52.04 | 49.49 | 49.62 | 172,242 | -1.35(-2.65%) |
Nov 05, 2021 | 50.43 | 52.73 | 49.16 | 50.97 | 331,041 | +3.13(+6.54%) |
Nov 04, 2021 | 48.35 | 48.76 | 47.40 | 47.84 | 98,799 | -0.05(-0.10%) |
Nov 03, 2021 | 46.76 | 48.45 | 46.62 | 47.89 | 167,595 | +1.15(+2.46%) |
Nov 02, 2021 | 47.07 | 47.07 | 46.36 | 46.74 | 83,140 | -0.16(-0.34%) |
Nov 01, 2021 | 44.25 | 47.17 | 44.37 | 46.90 | 145,475 | +2.53(+5.70%) |
Oct 29, 2021 | 44.92 | 45.33 | 44.14 | 44.37 | 58,073 | -0.45(-1.00%) |
Oct 28, 2021 | 44.47 | 45.58 | 44.47 | 44.82 | 59,259 | +0.30(+0.67%) |
Oct 27, 2021 | 45.19 | 45.23 | 44.15 | 44.52 | 58,910 | -0.80(-1.77%) |
Oct 26, 2021 | 45.74 | 45.30 | 45.32 | 55,187 | -0.34(-0.74%) | |
Oct 25, 2021 | 45.68 | 45.77 | 44.93 | 45.66 | 38,627 | -0.13(-0.28%) |
Oct 22, 2021 | 45.59 | 46.17 | 45.07 | 45.79 | 42,283 | -0.06(-0.13%) |
Oct 21, 2021 | 46.42 | 47.01 | 45.72 | 45.85 | 56,131 | -0.22(-0.48%) |
Oct 20, 2021 | 46.31 | 46.44 | 45.75 | 46.07 | 56,288 | -0.39(-0.84%) |
Oct 19, 2021 | 47.13 | 47.17 | 46.16 | 46.46 | 43,526 | -0.53(-1.13%) |
Oct 18, 2021 | 46.50 | 47.25 | 46.03 | 46.99 | 48,527 | +0.20(+0.43%) |
Oct 15, 2021 | 48.80 | 48.80 | 46.79 | 46.79 | 124,413 | -0.99(-2.07%) |
Oct 14, 2021 | 48.34 | 48.34 | 47.54 | 47.78 | 56,590 | +0.28(+0.59%) |
Oct 13, 2021 | 47.11 | 47.72 | 46.36 | 47.50 | 68,065 | +0.28(+0.59%) |
Oct 12, 2021 | 45.68 | 47.27 | 45.62 | 47.22 | 55,063 | +1.66(+3.64%) |
Oct 11, 2021 | 46.13 | 46.69 | 45.47 | 45.56 | 46,363 | -0.49(-1.06%) |
Oct 08, 2021 | 46.50 | 46.52 | 45.84 | 46.05 | 71,999 | -0.53(-1.14%) |
Oct 07, 2021 | 46.50 | 47.24 | 46.06 | 46.58 | 170,667 | +0.14(+0.30%) |
Oct 06, 2021 | 46.66 | 46.73 | 45.18 | 46.44 | 112,101 | -0.96(-2.03%) |
Oct 05, 2021 | 48.14 | 48.14 | 46.94 | 47.40 | 76,743 | -0.45(-0.94%) |
Oct 04, 2021 | 48.00 | 49.00 | 47.31 | 47.85 | 136,606 | +0.10(+0.21%) |
Oct 01, 2021 | 46.05 | 47.93 | 45.73 | 47.75 | 138,841 | +2.34(+5.15%) |
Sep 30, 2021 | 45.89 | 46.15 | 45.16 | 45.41 | 148,969 | +0.12(+0.26%) |
Sep 29, 2021 | 45.45 | 45.47 | 44.33 | 45.29 | 62,200 | +0.16(+0.35%) |
Sep 28, 2021 | 45.98 | 46.13 | 45.10 | 45.13 | 81,267 | -1.06(-2.29%) |
Sep 27, 2021 | 46.25 | 47.36 | 45.59 | 46.19 | 101,643 | +0.08(+0.17%) |
Sep 24, 2021 | 45.20 | 46.32 | 44.93 | 46.11 | 71,149 | +0.31(+0.68%) |
Sep 23, 2021 | 44.52 | 46.35 | 43.80 | 45.80 | 46,720 | +1.78(+4.04%) |
Sep 22, 2021 | 42.58 | 44.69 | 42.28 | 44.02 | 68,194 | +1.82(+4.31%) |
Sep 21, 2021 | 42.91 | 42.91 | 41.70 | 42.20 | 100,472 | +0.12(+0.29%) |
Sep 20, 2021 | 41.78 | 42.52 | 41.35 | 42.08 | 84,116 | -0.83(-1.93%) |
Sep 17, 2021 | 43.06 | 43.06 | 42.12 | 42.91 | 283,019 | +0.13(+0.30%) |
Sep 16, 2021 | 42.77 | 43.15 | 42.21 | 42.78 | 49,151 | -0.18(-0.42%) |
Sep 15, 2021 | 43.00 | 43.06 | 42.37 | 42.96 | 70,500 | +0.06(+0.14%) |
Sep 14, 2021 | 44.15 | 44.48 | 42.74 | 42.90 | 79,758 | -0.84(-1.92%) |
Sep 13, 2021 | 42.92 | 43.97 | 42.45 | 43.74 | 60,448 | +1.22(+2.87%) |
Sep 10, 2021 | 43.72 | 43.72 | 42.52 | 42.52 | 49,924 | -0.95(-2.19%) |
Sep 09, 2021 | 43.44 | 44.08 | 43.17 | 43.47 | 66,384 | -0.04(-0.09%) |
Sep 08, 2021 | 43.06 | 43.82 | 42.70 | 43.51 | 133,640 | +0.13(+0.30%) |
Sep 07, 2021 | 42.92 | 43.58 | 42.70 | 43.38 | 65,023 | +0.27(+0.63%) |
Sep 03, 2021 | 43.42 | 43.82 | 42.39 | 43.11 | 55,927 | -0.71(-1.62%) |
Sep 02, 2021 | 42.96 | 44.00 | 42.71 | 43.82 | 81,046 | +1.01(+2.36%) |
Sep 01, 2021 | 43.45 | 43.81 | 41.98 | 42.81 | 75,673 | -0.38(-0.88%) |
Aug 31, 2021 | 42.46 | 43.34 | 42.39 | 43.19 | 49,629 | +0.52(+1.22%) |
Aug 30, 2021 | 43.70 | 44.32 | 42.45 | 42.67 | 42,231 | -1.01(-2.31%) |
Aug 27, 2021 | 42.45 | 44.00 | 42.45 | 43.68 | 97,076 | +1.18(+2.78%) |
Aug 26, 2021 | 43.51 | 43.82 | 42.13 | 42.50 | 56,131 | -1.13(-2.59%) |
Aug 25, 2021 | 44.21 | 44.43 | 43.41 | 43.63 | 99,581 | -0.41(-0.93%) |
Aug 24, 2021 | 43.10 | 44.25 | 43.10 | 44.04 | 84,950 | +1.08(+2.51%) |
Aug 23, 2021 | 42.90 | 43.59 | 42.61 | 42.96 | 70,636 | +0.57(+1.34%) |
Aug 20, 2021 | 40.87 | 42.77 | 40.87 | 42.39 | 57,581 | +1.37(+3.34%) |
Aug 19, 2021 | 40.62 | 41.55 | 40.25 | 41.02 | 118,936 | -0.30(-0.73%) |
Aug 18, 2021 | 40.96 | 42.31 | 40.91 | 41.32 | 72,520 | +0.09(+0.22%) |
Aug 17, 2021 | 41.32 | 41.88 | 40.57 | 41.23 | 88,756 | -0.76(-1.81%) |
Aug 16, 2021 | 42.37 | 42.84 | 41.43 | 41.99 | 50,708 | -1.01(-2.35%) |
Aug 13, 2021 | 43.61 | 43.61 | 42.64 | 43.00 | 68,586 | -0.73(-1.67%) |
Aug 12, 2021 | 44.82 | 44.82 | 43.33 | 43.73 | 53,455 | -0.94(-2.10%) |
Aug 11, 2021 | 44.36 | 45.12 | 43.41 | 44.67 | 112,286 | +0.09(+0.20%) |
Aug 10, 2021 | 44.60 | 45.02 | 43.68 | 44.58 | 82,127 | +0.21(+0.47%) |
Aug 09, 2021 | 41.29 | 45.20 | 41.01 | 44.37 | 137,122 | +2.36(+5.62%) |
Aug 06, 2021 | 45.46 | 45.46 | 40.39 | 42.01 | 281,177 | -2.94(-6.54%) |
Aug 05, 2021 | 42.96 | 45.04 | 42.00 | 44.95 | 121,849 | +1.95(+4.53%) |
Aug 04, 2021 | 44.24 | 45.64 | 42.62 | 43.00 | 84,646 | -1.83(-4.08%) |
Aug 03, 2021 | 45.50 | 45.50 | 43.82 | 44.83 | 80,934 | -0.67(-1.47%) |
Aug 02, 2021 | 46.10 | 47.87 | 45.37 | 45.50 | 63,333 | -0.35(-0.76%) |
Jul 30, 2021 | 46.79 | 47.73 | 45.51 | 45.85 | 106,443 | -1.40(-2.96%) |
Jul 29, 2021 | 47.39 | 47.94 | 46.53 | 47.25 | 77,138 | +0.37(+0.79%) |
Jul 28, 2021 | 48.36 | 48.36 | 46.31 | 46.88 | 85,562 | -0.94(-1.97%) |
Jul 27, 2021 | 47.06 | 47.85 | 46.84 | 47.82 | 95,894 | +0.42(+0.89%) |
Jul 26, 2021 | 46.58 | 47.50 | 46.11 | 47.40 | 89,578 | +0.95(+2.05%) |
Jul 23, 2021 | 45.77 | 46.66 | 45.28 | 46.45 | 119,391 | +0.87(+1.91%) |
Jul 22, 2021 | 45.76 | 46.39 | 44.71 | 45.58 | 87,666 | -0.63(-1.36%) |
Jul 21, 2021 | 45.40 | 46.82 | 45.23 | 46.21 | 110,167 | +1.27(+2.83%) |
Jul 20, 2021 | 41.60 | 45.69 | 41.25 | 44.94 | 150,173 | +3.27(+7.85%) |
Jul 19, 2021 | 44.13 | 44.72 | 40.85 | 41.67 | 253,876 | -3.82(-8.40%) |
Jul 16, 2021 | 47.65 | 48.77 | 45.45 | 45.49 | 144,446 | -1.50(-3.19%) |
Jul 15, 2021 | 46.82 | 47.47 | 46.25 | 46.99 | 134,896 | -0.26(-0.55%) |
Jul 14, 2021 | 47.90 | 48.06 | 46.98 | 47.25 | 76,103 | -0.23(-0.48%) |
Jul 13, 2021 | 48.83 | 48.92 | 47.21 | 47.48 | 127,918 | -1.65(-3.36%) |
Jul 12, 2021 | 48.94 | 49.68 | 48.44 | 49.13 | 82,276 | -0.01(-0.02%) |
Jul 09, 2021 | 49.03 | 49.91 | 48.16 | 49.14 | 222,384 | +1.15(+2.40%) |
Jul 08, 2021 | 47.50 | 48.38 | 46.26 | 47.99 | 221,295 | -0.50(-1.03%) |
Jul 07, 2021 | 49.40 | 49.76 | 48.06 | 48.49 | 254,033 | -0.92(-1.86%) |
Jul 06, 2021 | 50.00 | 50.00 | 48.80 | 49.41 | 236,247 | -0.55(-1.10%) |
Jul 02, 2021 | 50.00 | 50.05 | 49.24 | 49.96 | 140,788 | +0.01(+0.02%) |
Jul 01, 2021 | 50.04 | 50.20 | 49.16 | 49.95 | 155,360 | +0.10(+0.20%) |
Jun 30, 2021 | 50.17 | 51.16 | 48.94 | 49.85 | 365,594 | -0.45(-0.89%) |
Jun 29, 2021 | 49.50 | 50.60 | 48.28 | 50.30 | 298,293 | +1.24(+2.53%) |
Jun 28, 2021 | 49.40 | 50.41 | 47.86 | 49.06 | 205,638 | -0.65(-1.31%) |
Jun 25, 2021 | 51.88 | 52.00 | 49.61 | 49.71 | 961,864 | -1.62(-3.16%) |
Jun 24, 2021 | 50.15 | 51.73 | 49.49 | 51.33 | 170,275 | +1.55(+3.11%) |
Jun 23, 2021 | 48.99 | 50.58 | 48.70 | 49.78 | 232,704 | +0.49(+0.99%) |
Jun 22, 2021 | 48.87 | 49.33 | 47.65 | 49.29 | 79,876 | +0.07(+0.14%) |
Jun 21, 2021 | 48.71 | 49.41 | 47.83 | 49.22 | 97,324 | +1.22(+2.54%) |
Jun 18, 2021 | 47.49 | 48.14 | 47.49 | 48.00 | 205,566 | -0.80(-1.64%) |
Jun 17, 2021 | 49.13 | 49.55 | 48.23 | 48.80 | 104,516 | -0.27(-0.55%) |
Jun 16, 2021 | 48.62 | 49.49 | 48.35 | 49.07 | 243,120 | +0.13(+0.27%) |
Jun 15, 2021 | 48.67 | 48.97 | 47.78 | 48.94 | 66,731 | +0.17(+0.35%) |
Jun 14, 2021 | 50.59 | 50.92 | 48.39 | 48.77 | 86,452 | -1.39(-2.77%) |
Jun 11, 2021 | 48.82 | 50.17 | 48.17 | 50.16 | 105,021 | +1.84(+3.81%) |
Jun 10, 2021 | 50.10 | 50.10 | 47.82 | 48.32 | 129,226 | -1.50(-3.01%) |
Jun 09, 2021 | 50.00 | 50.33 | 49.45 | 49.82 | 107,667 | -0.06(-0.12%) |
Jun 08, 2021 | 49.16 | 49.91 | 48.31 | 49.88 | 97,666 | +0.92(+1.88%) |
Jun 07, 2021 | 47.54 | 49.00 | 47.38 | 48.96 | 159,746 | +1.35(+2.84%) |
Jun 04, 2021 | 46.51 | 48.00 | 46.50 | 47.61 | 187,932 | +1.36(+2.94%) |
Jun 03, 2021 | 46.45 | 47.69 | 45.72 | 46.25 | 182,027 | -0.28(-0.60%) |
Jun 02, 2021 | 45.89 | 46.55 | 45.06 | 46.53 | 147,435 | +1.03(+2.26%) |
Jun 01, 2021 | 44.39 | 46.07 | 44.15 | 45.50 | 150,058 | +1.36(+3.08%) |
May 28, 2021 | 44.60 | 44.68 | 43.54 | 44.14 | 64,138 | -0.14(-0.32%) |
May 27, 2021 | 43.84 | 44.48 | 43.63 | 44.28 | 88,294 | +0.93(+2.15%) |
May 26, 2021 | 43.58 | 43.58 | 42.35 | 43.35 | 86,684 | +1.92(+4.63%) |
May 25, 2021 | 42.42 | 43.76 | 41.42 | 41.43 | 62,871 | -0.86(-2.03%) |
May 24, 2021 | 42.36 | 42.91 | 41.75 | 42.29 | 60,492 | +0.10(+0.24%) |
May 21, 2021 | 41.94 | 43.03 | 41.29 | 42.19 | 79,409 | +0.91(+2.20%) |
May 20, 2021 | 41.50 | 41.50 | 40.13 | 41.28 | 54,336 | -0.03(-0.07%) |
May 19, 2021 | 40.84 | 41.40 | 40.27 | 41.31 | 64,193 | -0.35(-0.84%) |
May 18, 2021 | 43.54 | 43.89 | 41.64 | 41.66 | 76,401 | -1.75(-4.03%) |
May 17, 2021 | 42.06 | 44.18 | 41.23 | 43.41 | 129,679 | +0.96(+2.26%) |
May 14, 2021 | 41.54 | 43.22 | 41.29 | 42.45 | 85,237 | +1.38(+3.36%) |
May 13, 2021 | 39.81 | 41.72 | 39.81 | 41.07 | 84,409 | +1.32(+3.32%) |
May 12, 2021 | 40.49 | 41.11 | 39.45 | 39.75 | 136,337 | -1.31(-3.19%) |
May 11, 2021 | 40.86 | 41.46 | 39.98 | 41.06 | 62,007 | -1.01(-2.40%) |
May 10, 2021 | 43.76 | 43.76 | 41.56 | 42.07 | 126,709 | -1.90(-4.32%) |
May 07, 2021 | 41.69 | 44.95 | 41.69 | 43.97 | 226,895 | +2.19(+5.24%) |
May 06, 2021 | 41.35 | 41.93 | 40.09 | 41.78 | 76,312 | +0.37(+0.89%) |
May 05, 2021 | 43.23 | 44.34 | 41.02 | 41.41 | 128,197 | -0.77(-1.83%) |
May 04, 2021 | 43.47 | 43.71 | 41.77 | 42.18 | 82,676 | -1.59(-3.63%) |