Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.47 | 36.83 | 35.18 | 35.51 | 333,877 | -0.15(-0.42%) |
Apr 28, 2022 | 35.57 | 35.77 | 34.09 | 35.65 | 154,630 | +0.71(+2.04%) |
Apr 27, 2022 | 34.47 | 35.26 | 34.02 | 34.94 | 177,578 | +0.82(+2.40%) |
Apr 26, 2022 | 34.83 | 34.93 | 33.70 | 34.12 | 173,863 | -0.95(-2.70%) |
Apr 25, 2022 | 34.85 | 35.13 | 34.09 | 35.07 | 176,404 | -0.34(-0.97%) |
Apr 22, 2022 | 36.53 | 37.46 | 35.17 | 35.41 | 273,855 | -1.48(-4.01%) |
Apr 21, 2022 | 39.95 | 40.19 | 36.33 | 36.89 | 347,180 | -2.92(-7.32%) |
Apr 20, 2022 | 39.97 | 40.15 | 39.07 | 39.80 | 211,501 | +0.11(+0.28%) |
Apr 19, 2022 | 39.16 | 39.77 | 37.72 | 39.69 | 246,712 | +0.91(+2.36%) |
Apr 18, 2022 | 38.22 | 39.20 | 37.90 | 38.78 | 273,748 | +0.92(+2.44%) |
Apr 14, 2022 | 36.97 | 38.66 | 36.95 | 37.85 | 338,860 | +0.90(+2.44%) |
Apr 13, 2022 | 35.37 | 36.97 | 35.37 | 36.95 | 204,732 | +1.78(+5.06%) |
Apr 12, 2022 | 34.70 | 35.99 | 34.70 | 35.17 | 240,213 | +0.64(+1.85%) |
Apr 11, 2022 | 34.92 | 35.48 | 34.20 | 34.53 | 110,946 | -0.39(-1.11%) |
Apr 08, 2022 | 34.05 | 35.47 | 33.79 | 34.92 | 205,749 | +0.81(+2.38%) |
Apr 07, 2022 | 34.10 | 34.59 | 33.63 | 34.11 | 131,289 | +0.08(+0.24%) |
Apr 06, 2022 | 34.53 | 34.71 | 33.85 | 34.03 | 195,719 | -0.67(-1.92%) |
Apr 05, 2022 | 35.28 | 35.96 | 34.68 | 34.69 | 223,805 | -0.72(-2.02%) |
Apr 04, 2022 | 36.05 | 36.58 | 34.96 | 35.41 | 155,391 | -0.58(-1.60%) |
Apr 01, 2022 | 35.40 | 36.42 | 35.40 | 35.99 | 196,214 | +1.14(+3.27%) |
Mar 31, 2022 | 35.99 | 35.99 | 34.33 | 34.85 | 371,039 | -1.02(-2.85%) |
Mar 30, 2022 | 37.44 | 37.60 | 35.80 | 35.87 | 192,594 | -1.57(-4.19%) |
Mar 29, 2022 | 35.08 | 37.55 | 35.01 | 37.44 | 395,523 | +2.36(+6.73%) |
Mar 28, 2022 | 35.78 | 36.02 | 34.72 | 35.08 | 197,144 | -0.70(-1.95%) |
Mar 25, 2022 | 35.89 | 36.25 | 35.45 | 35.78 | 153,318 | -0.27(-0.76%) |
Mar 24, 2022 | 35.83 | 36.70 | 35.37 | 36.05 | 218,099 | +0.39(+1.10%) |
Mar 23, 2022 | 35.38 | 37.40 | 35.38 | 35.66 | 236,787 | +0.26(+0.73%) |
Mar 22, 2022 | 37.13 | 37.40 | 34.49 | 35.40 | 419,869 | -1.14(-3.12%) |
Mar 21, 2022 | 34.30 | 36.57 | 33.83 | 36.54 | 559,894 | +2.95(+8.79%) |
Mar 18, 2022 | 33.51 | 34.02 | 33.03 | 33.59 | 428,580 | +0.07(+0.22%) |
Mar 17, 2022 | 32.87 | 33.52 | 32.33 | 33.52 | 375,626 | +0.69(+2.11%) |
Mar 16, 2022 | 31.63 | 32.92 | 31.12 | 32.82 | 558,536 | +1.64(+5.24%) |
Mar 15, 2022 | 31.14 | 31.84 | 30.59 | 31.19 | 334,157 | -0.09(-0.29%) |
Mar 14, 2022 | 32.03 | 32.60 | 30.97 | 31.28 | 197,410 | -0.30(-0.94%) |
Mar 11, 2022 | 33.98 | 34.17 | 31.41 | 31.58 | 297,755 | -1.49(-4.51%) |
Mar 10, 2022 | 33.03 | 33.70 | 32.59 | 33.07 | 192,022 | -0.59(-1.75%) |
Mar 09, 2022 | 32.83 | 34.00 | 32.83 | 33.66 | 211,024 | +1.44(+4.46%) |
Mar 08, 2022 | 32.11 | 33.43 | 31.93 | 32.22 | 237,863 | +0.22(+0.69%) |
Mar 07, 2022 | 34.24 | 34.35 | 31.91 | 32.00 | 483,257 | -2.15(-6.29%) |
Mar 04, 2022 | 34.69 | 34.90 | 33.81 | 34.15 | 238,864 | -0.89(-2.55%) |
Mar 03, 2022 | 33.79 | 35.18 | 33.33 | 35.04 | 326,636 | +1.51(+4.52%) |
Mar 02, 2022 | 32.28 | 33.79 | 32.03 | 33.53 | 372,577 | +1.50(+4.68%) |
Mar 01, 2022 | 32.45 | 32.71 | 31.83 | 32.03 | 243,176 | -0.28(-0.86%) |
Feb 28, 2022 | 31.44 | 32.48 | 31.09 | 32.31 | 205,837 | +0.53(+1.66%) |
Feb 25, 2022 | 30.64 | 31.92 | 30.41 | 31.78 | 183,522 | +1.13(+3.68%) |
Feb 24, 2022 | 29.41 | 30.71 | 28.95 | 30.65 | 186,908 | +0.75(+2.50%) |
Feb 23, 2022 | 30.83 | 31.23 | 29.90 | 29.90 | 192,779 | -0.86(-2.78%) |
Feb 22, 2022 | 31.47 | 31.77 | 30.66 | 30.76 | 179,129 | -1.01(-3.19%) |
Feb 18, 2022 | 31.77 | 0 | -0.34(-1.05%) | |||
Feb 17, 2022 | 32.92 | 33.55 | 32.07 | 32.11 | 178,350 | -1.09(-3.27%) |
Feb 16, 2022 | 33.16 | 33.67 | 33.00 | 33.20 | 144,720 | +0.08(+0.24%) |
Feb 15, 2022 | 33.69 | 33.88 | 32.77 | 33.12 | 178,837 | -0.01(-0.03%) |
Feb 14, 2022 | 34.02 | 34.47 | 32.96 | 33.13 | 286,088 | -0.65(-1.92%) |
Feb 11, 2022 | 33.79 | 34.18 | 33.41 | 33.78 | 364,940 | -0.04(-0.12%) |
Feb 10, 2022 | 32.98 | 34.69 | 32.31 | 33.82 | 497,640 | +0.47(+1.42%) |
Feb 09, 2022 | 32.67 | 33.34 | 31.62 | 33.34 | 558,669 | +2.19(+7.01%) |
Feb 08, 2022 | 30.19 | 31.18 | 30.17 | 31.16 | 379,514 | +1.06(+3.52%) |
Feb 07, 2022 | 28.17 | 30.16 | 28.17 | 30.10 | 278,191 | +1.71(+6.01%) |
Feb 04, 2022 | 28.34 | 28.63 | 27.64 | 28.39 | 113,234 | -0.08(-0.27%) |
Feb 03, 2022 | 28.86 | 28.47 | 142,634 | -0.51(-1.77%) | ||
Feb 02, 2022 | 29.07 | 29.11 | 28.16 | 28.98 | 119,781 | +0.15(+0.53%) |
Feb 01, 2022 | 28.13 | 29.21 | 27.26 | 28.83 | 173,306 | +0.94(+3.36%) |
Jan 31, 2022 | 26.64 | 27.94 | 27.89 | 153,050 | +1.30(+4.88%) | |
Jan 28, 2022 | 26.73 | 26.74 | 25.77 | 26.59 | 135,883 | +0.09(+0.36%) |
Jan 27, 2022 | 26.94 | 27.22 | 26.35 | 26.50 | 152,273 | -0.24(-0.91%) |
Jan 26, 2022 | 26.85 | 27.67 | 26.13 | 26.74 | 188,704 | +0.09(+0.34%) |
Jan 25, 2022 | 26.53 | 26.81 | 25.46 | 26.65 | 214,191 | -0.14(-0.50%) |
Jan 24, 2022 | 25.34 | 26.93 | 24.97 | 26.79 | 310,667 | +0.91(+3.54%) |
Jan 21, 2022 | 26.30 | 26.64 | 25.73 | 25.87 | 281,010 | -0.74(-2.78%) |
Jan 20, 2022 | 27.21 | 28.64 | 26.43 | 26.61 | 260,878 | -0.52(-1.91%) |
Jan 19, 2022 | 26.92 | 27.37 | 26.27 | 27.13 | 222,190 | +0.43(+1.62%) |
Jan 18, 2022 | 26.56 | 27.00 | 25.67 | 26.70 | 247,280 | +0.23(+0.85%) |
Jan 14, 2022 | 26.47 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.56 | 27.02 | 25.84 | 26.60 | 146,181 | +0.02(+0.07%) |
Jan 12, 2022 | 26.67 | 26.72 | 26.25 | 26.58 | 129,271 | +0.04(+0.14%) |
Jan 11, 2022 | 25.90 | 26.65 | 25.39 | 26.54 | 155,096 | +0.42(+1.62%) |
Jan 10, 2022 | 25.18 | 26.13 | 24.78 | 26.12 | 166,748 | +0.75(+2.97%) |
Jan 07, 2022 | 25.62 | 25.90 | 25.14 | 25.37 | 103,256 | -0.06(-0.23%) |
Jan 06, 2022 | 25.80 | 26.13 | 24.54 | 25.43 | 145,628 | -0.39(-1.50%) |
Jan 05, 2022 | 26.76 | 27.48 | 25.72 | 25.81 | 103,704 | -0.84(-3.16%) |
Jan 04, 2022 | 26.94 | 27.64 | 26.06 | 26.66 | 141,549 | -0.02(-0.08%) |
Jan 03, 2022 | 27.53 | 28.02 | 26.37 | 26.68 | 200,138 | -0.85(-3.09%) |
Dec 31, 2021 | 27.36 | 28.00 | 26.73 | 27.53 | 125,072 | +0.17(+0.63%) |
Dec 30, 2021 | 26.35 | 27.49 | 26.35 | 27.36 | 108,800 | +0.84(+3.18%) |
Dec 29, 2021 | 27.05 | 27.21 | 26.40 | 26.52 | 84,902 | -0.47(-1.74%) |
Dec 28, 2021 | 27.57 | 28.33 | 26.86 | 26.99 | 97,030 | -0.64(-2.31%) |
Dec 27, 2021 | 27.71 | 28.23 | 27.18 | 27.62 | 89,487 | -0.09(-0.34%) |
Dec 23, 2021 | 27.00 | 27.87 | 26.54 | 27.72 | 155,231 | +1.00(+3.74%) |
Dec 22, 2021 | 25.95 | 26.88 | 25.95 | 26.72 | 236,110 | +0.14(+0.51%) |
Dec 21, 2021 | 26.55 | 26.60 | 26.10 | 26.58 | 160,908 | +0.45(+1.72%) |
Dec 20, 2021 | 26.48 | 26.48 | 25.04 | 26.13 | 202,619 | -0.57(-2.13%) |
Dec 17, 2021 | 26.39 | 26.90 | 26.00 | 26.70 | 159,171 | +0.23(+0.89%) |
Dec 16, 2021 | 27.29 | 28.91 | 26.38 | 26.47 | 144,927 | -0.39(-1.46%) |
Dec 15, 2021 | 26.53 | 26.93 | 25.95 | 26.86 | 290,768 | +0.51(+1.95%) |
Dec 14, 2021 | 26.68 | 27.14 | 26.21 | 26.35 | 183,635 | -0.65(-2.40%) |
Dec 13, 2021 | 27.47 | 27.62 | 26.64 | 26.99 | 145,322 | -0.50(-1.80%) |
Dec 10, 2021 | 28.09 | 28.29 | 27.28 | 27.49 | 166,179 | -0.45(-1.61%) |
Dec 09, 2021 | 29.97 | 30.13 | 27.84 | 27.94 | 174,828 | -2.05(-6.82%) |
Dec 08, 2021 | 28.77 | 30.44 | 28.77 | 29.99 | 221,773 | +1.28(+4.44%) |
Dec 07, 2021 | 28.83 | 29.74 | 28.48 | 28.71 | 190,723 | +0.35(+1.24%) |
Dec 06, 2021 | 27.68 | 28.46 | 27.35 | 28.36 | 125,758 | +0.67(+2.42%) |
Dec 03, 2021 | 28.59 | 28.75 | 26.81 | 27.69 | 281,711 | -0.83(-2.91%) |
Dec 02, 2021 | 30.03 | 30.10 | 27.94 | 28.52 | 433,738 | -1.52(-5.06%) |
Dec 01, 2021 | 31.98 | 32.25 | 29.88 | 30.04 | 186,837 | -1.17(-3.74%) |
Nov 30, 2021 | 31.79 | 32.43 | 30.50 | 31.20 | 610,101 | -1.05(-3.26%) |
Nov 29, 2021 | 32.14 | 32.84 | 31.83 | 32.25 | 171,841 | +0.39(+1.22%) |
Nov 26, 2021 | 30.76 | 32.13 | 30.76 | 31.86 | 111,789 | +0.24(+0.76%) |
Nov 24, 2021 | 31.32 | 31.77 | 30.75 | 31.63 | 129,458 | +0.15(+0.49%) |
Nov 23, 2021 | 31.18 | 31.68 | 30.81 | 31.47 | 192,785 | +0.10(+0.32%) |
Nov 22, 2021 | 30.24 | 31.75 | 30.24 | 31.37 | 249,572 | +1.17(+3.86%) |
Nov 19, 2021 | 31.45 | 31.54 | 30.21 | 30.21 | 121,177 | -1.21(-3.84%) |
Nov 18, 2021 | 32.33 | 31.54 | 31.04 | 31.41 | 214,380 | -1.13(-3.47%) |
Nov 17, 2021 | 33.15 | 33.18 | 32.00 | 32.55 | 88,266 | -0.60(-1.82%) |
Nov 16, 2021 | 33.49 | 33.79 | 32.80 | 33.15 | 112,211 | -0.43(-1.29%) |
Nov 15, 2021 | 33.75 | 34.14 | 32.89 | 33.58 | 132,301 | -0.27(-0.81%) |
Nov 12, 2021 | 32.80 | 34.11 | 32.80 | 33.86 | 190,468 | +1.16(+3.56%) |
Nov 11, 2021 | 31.98 | 32.96 | 31.66 | 32.69 | 190,541 | +1.14(+3.63%) |
Nov 10, 2021 | 30.92 | 31.55 | 190,817 | +0.49(+1.58%) | ||
Nov 09, 2021 | 30.30 | 31.65 | 30.27 | 31.06 | 189,270 | +0.77(+2.53%) |
Nov 08, 2021 | 32.28 | 32.35 | 29.77 | 30.29 | 436,723 | -2.13(-6.57%) |
Nov 05, 2021 | 34.41 | 34.41 | 30.41 | 32.42 | 518,835 | -2.59(-7.40%) |
Nov 04, 2021 | 36.05 | 36.46 | 34.94 | 35.01 | 181,327 | -0.58(-1.63%) |
Nov 03, 2021 | 34.64 | 35.91 | 34.39 | 35.60 | 169,611 | +0.96(+2.78%) |
Nov 02, 2021 | 33.49 | 34.69 | 33.13 | 34.63 | 173,124 | +0.97(+2.89%) |
Nov 01, 2021 | 34.59 | 34.14 | 33.52 | 33.66 | 184,332 | -0.13(-0.39%) |
Oct 29, 2021 | 33.18 | 34.03 | 31.87 | 33.79 | 233,457 | +1.00(+3.06%) |
Oct 28, 2021 | 32.12 | 33.40 | 32.11 | 32.78 | 202,539 | +0.54(+1.66%) |
Oct 27, 2021 | 31.67 | 32.37 | 31.55 | 32.25 | 117,034 | +0.33(+1.03%) |
Oct 26, 2021 | 31.79 | 31.92 | 147,956 | +0.42(+1.33%) | ||
Oct 25, 2021 | 31.84 | 32.10 | 30.67 | 31.50 | 184,105 | +0.90(+2.95%) |
Oct 22, 2021 | 30.24 | 30.70 | 30.60 | 94,651 | +0.43(+1.42%) | |
Oct 21, 2021 | 30.25 | 30.45 | 29.36 | 30.17 | 103,613 | -0.35(-1.15%) |
Oct 20, 2021 | 30.29 | 30.64 | 29.99 | 30.52 | 83,716 | +0.18(+0.58%) |
Oct 19, 2021 | 31.09 | 31.93 | 29.98 | 30.35 | 151,569 | -0.51(-1.66%) |
Oct 18, 2021 | 31.39 | 31.39 | 30.58 | 30.86 | 132,141 | -0.14(-0.45%) |
Oct 15, 2021 | 31.24 | 31.84 | 30.22 | 31.00 | 271,193 | +0.28(+0.91%) |
Oct 14, 2021 | 30.89 | 31.67 | 29.97 | 30.72 | 214,271 | +0.28(+0.92%) |
Oct 13, 2021 | 29.46 | 30.64 | 29.40 | 30.44 | 160,627 | +1.09(+3.72%) |
Oct 12, 2021 | 29.89 | 29.89 | 29.31 | 29.35 | 164,553 | -0.64(-2.13%) |
Oct 11, 2021 | 31.05 | 31.09 | 29.82 | 29.99 | 166,168 | -1.11(-3.56%) |
Oct 08, 2021 | 30.74 | 31.54 | 30.20 | 31.10 | 221,551 | +0.59(+1.95%) |
Oct 07, 2021 | 29.32 | 30.78 | 29.12 | 30.50 | 322,659 | +1.51(+5.22%) |
Oct 06, 2021 | 28.29 | 29.51 | 28.13 | 28.99 | 208,893 | +0.26(+0.91%) |
Oct 05, 2021 | 28.13 | 28.93 | 27.90 | 28.73 | 176,859 | +0.77(+2.74%) |
Oct 04, 2021 | 28.49 | 28.90 | 27.62 | 27.96 | 176,670 | -0.39(-1.37%) |
Oct 01, 2021 | 27.26 | 28.38 | 26.68 | 28.35 | 194,028 | +1.28(+4.73%) |
Sep 30, 2021 | 26.36 | 27.58 | 26.12 | 27.07 | 284,743 | +0.86(+3.28%) |
Sep 29, 2021 | 26.09 | 26.36 | 25.43 | 26.21 | 110,003 | +0.37(+1.45%) |
Sep 28, 2021 | 26.12 | 26.21 | 25.24 | 25.84 | 164,244 | -0.18(-0.71%) |
Sep 27, 2021 | 25.69 | 26.38 | 25.63 | 26.02 | 114,393 | +0.37(+1.42%) |
Sep 24, 2021 | 26.15 | 26.56 | 25.42 | 25.66 | 194,097 | -0.88(-3.33%) |
Sep 23, 2021 | 26.13 | 26.91 | 26.12 | 26.54 | 208,802 | +0.52(+1.99%) |
Sep 22, 2021 | 26.13 | 26.62 | 25.71 | 26.02 | 254,424 | +0.21(+0.80%) |
Sep 21, 2021 | 25.51 | 25.98 | 24.74 | 25.81 | 249,153 | +0.50(+1.98%) |
Sep 20, 2021 | 25.16 | 25.91 | 24.55 | 25.31 | 352,549 | -0.55(-2.13%) |
Sep 17, 2021 | 26.07 | 26.91 | 25.16 | 25.86 | 599,137 | -0.76(-2.86%) |
Sep 16, 2021 | 25.89 | 26.74 | 24.96 | 26.62 | 426,660 | +0.85(+3.28%) |
Sep 15, 2021 | 25.51 | 25.95 | 25.19 | 25.78 | 262,893 | +0.72(+2.89%) |
Sep 14, 2021 | 25.28 | 26.28 | 24.88 | 25.06 | 380,672 | -0.37(-1.44%) |
Sep 13, 2021 | 25.28 | 25.50 | 24.02 | 25.42 | 654,150 | +0.02(+0.07%) |
Sep 10, 2021 | 25.28 | 26.59 | 23.97 | 25.40 | 1,179,106 | +2.72(+12.01%) |
Sep 09, 2021 | 21.54 | 23.33 | 21.50 | 22.68 | 494,260 | +1.23(+5.73%) |
Sep 08, 2021 | 21.70 | 21.77 | 20.97 | 21.45 | 327,930 | -0.15(-0.71%) |
Sep 07, 2021 | 21.67 | 21.94 | 21.19 | 21.60 | 223,852 | +0.00(+0.02%) |
Sep 03, 2021 | 21.44 | 21.75 | 21.18 | 21.60 | 174,161 | +0.07(+0.30%) |
Sep 02, 2021 | 21.40 | 21.62 | 21.16 | 21.53 | 108,710 | +0.20(+0.92%) |
Sep 01, 2021 | 21.26 | 21.42 | 20.94 | 21.34 | 89,324 | +0.20(+0.93%) |
Aug 31, 2021 | 21.14 | 21.57 | 21.05 | 21.14 | 65,617 | -0.03(-0.14%) |
Aug 30, 2021 | 21.09 | 21.61 | 20.95 | 21.17 | 240,116 | +0.10(+0.48%) |
Aug 27, 2021 | 20.63 | 21.07 | 20.63 | 21.07 | 86,589 | +0.46(+2.24%) |
Aug 26, 2021 | 20.99 | 21.01 | 20.42 | 20.61 | 70,112 | -0.42(-2.01%) |
Aug 25, 2021 | 21.10 | 21.31 | 20.99 | 21.03 | 56,077 | -0.12(-0.56%) |
Aug 24, 2021 | 20.90 | 21.28 | 20.72 | 21.15 | 83,062 | +0.24(+1.13%) |
Aug 23, 2021 | 20.78 | 21.22 | 20.53 | 20.92 | 94,039 | +0.33(+1.61%) |
Aug 20, 2021 | 20.25 | 20.66 | 20.02 | 20.58 | 165,256 | +0.58(+2.88%) |
Aug 19, 2021 | 20.00 | 20.45 | 19.61 | 20.01 | 153,609 | -0.63(-3.04%) |
Aug 18, 2021 | 21.19 | 21.26 | 20.60 | 20.64 | 142,129 | -0.65(-3.05%) |
Aug 17, 2021 | 21.72 | 21.72 | 20.41 | 21.29 | 281,102 | -0.58(-2.63%) |
Aug 16, 2021 | 21.59 | 22.17 | 21.22 | 21.86 | 127,247 | +0.02(+0.08%) |
Aug 13, 2021 | 22.00 | 22.06 | 21.56 | 21.84 | 105,592 | +0.00(+0.00%) |
Aug 12, 2021 | 21.88 | 22.19 | 21.52 | 21.84 | 187,386 | -0.13(-0.60%) |
Aug 11, 2021 | 22.05 | 22.05 | 21.61 | 21.97 | 156,401 | +0.12(+0.54%) |
Aug 10, 2021 | 21.53 | 22.00 | 21.36 | 21.86 | 121,390 | +0.24(+1.11%) |
Aug 09, 2021 | 22.61 | 22.61 | 21.53 | 21.62 | 309,753 | -0.71(-3.20%) |
Aug 06, 2021 | 22.41 | 22.52 | 21.90 | 22.33 | 104,810 | +0.06(+0.27%) |
Aug 05, 2021 | 22.45 | 22.79 | 22.09 | 22.27 | 109,958 | -0.12(-0.53%) |
Aug 04, 2021 | 22.47 | 22.72 | 22.25 | 22.39 | 101,095 | -0.08(-0.35%) |
Aug 03, 2021 | 22.08 | 22.58 | 21.63 | 22.47 | 80,896 | +0.57(+2.59%) |
Aug 02, 2021 | 22.60 | 22.79 | 21.78 | 21.90 | 159,109 | -0.35(-1.59%) |
Jul 30, 2021 | 22.10 | 22.84 | 21.87 | 22.25 | 192,133 | +0.05(+0.22%) |
Jul 29, 2021 | 21.65 | 22.62 | 21.53 | 22.21 | 112,705 | +0.79(+3.68%) |
Jul 28, 2021 | 21.39 | 21.61 | 20.86 | 21.42 | 89,691 | +0.17(+0.78%) |
Jul 27, 2021 | 21.31 | 21.60 | 20.65 | 21.25 | 133,876 | -0.11(-0.53%) |
Jul 26, 2021 | 20.63 | 21.95 | 20.63 | 21.36 | 204,638 | +0.74(+3.57%) |
Jul 23, 2021 | 20.83 | 20.91 | 20.16 | 20.63 | 88,434 | +0.06(+0.28%) |
Jul 22, 2021 | 20.56 | 20.80 | 20.24 | 20.57 | 94,230 | -0.06(-0.27%) |
Jul 21, 2021 | 19.39 | 20.74 | 19.39 | 20.63 | 124,372 | +0.59(+2.96%) |
Jul 20, 2021 | 19.08 | 20.15 | 19.01 | 20.03 | 150,631 | +0.90(+4.71%) |
Jul 19, 2021 | 18.45 | 19.18 | 18.39 | 19.13 | 166,928 | -0.12(-0.63%) |
Jul 16, 2021 | 19.79 | 19.94 | 19.07 | 19.25 | 126,183 | -0.19(-0.96%) |
Jul 15, 2021 | 19.62 | 19.76 | 18.74 | 19.44 | 172,866 | +0.08(+0.40%) |
Jul 14, 2021 | 20.05 | 20.27 | 19.36 | 19.36 | 115,665 | -0.45(-2.27%) |
Jul 13, 2021 | 19.87 | 20.64 | 19.68 | 19.81 | 159,304 | -0.43(-2.11%) |
Jul 12, 2021 | 19.95 | 20.54 | 19.69 | 20.24 | 167,073 | +0.27(+1.33%) |
Jul 09, 2021 | 20.12 | 20.12 | 19.57 | 19.97 | 103,525 | +0.40(+2.05%) |
Jul 08, 2021 | 20.00 | 20.07 | 19.39 | 19.57 | 182,563 | -0.64(-3.19%) |
Jul 07, 2021 | 20.40 | 20.58 | 19.95 | 20.22 | 191,830 | -0.18(-0.88%) |
Jul 06, 2021 | 20.04 | 20.52 | 19.86 | 20.40 | 172,905 | +0.36(+1.78%) |
Jul 02, 2021 | 20.40 | 20.80 | 19.86 | 20.04 | 101,891 | -0.36(-1.75%) |
Jul 01, 2021 | 20.28 | 20.54 | 20.00 | 20.40 | 119,563 | +0.13(+0.65%) |
Jun 30, 2021 | 19.86 | 20.41 | 19.58 | 20.27 | 208,507 | +0.28(+1.40%) |
Jun 29, 2021 | 21.06 | 21.06 | 19.83 | 19.99 | 231,885 | -0.67(-3.23%) |
Jun 28, 2021 | 21.42 | 21.59 | 20.12 | 20.65 | 207,176 | -0.58(-2.73%) |
Jun 25, 2021 | 21.62 | 21.82 | 20.95 | 21.23 | 1,322,643 | -0.27(-1.24%) |
Jun 24, 2021 | 21.60 | 21.65 | 20.91 | 21.50 | 308,280 | +0.14(+0.67%) |
Jun 23, 2021 | 22.16 | 22.38 | 21.20 | 21.36 | 205,542 | -0.68(-3.07%) |
Jun 22, 2021 | 22.13 | 22.13 | 21.72 | 22.03 | 159,730 | -0.19(-0.86%) |
Jun 21, 2021 | 21.14 | 22.23 | 20.83 | 22.22 | 264,118 | +1.08(+5.11%) |
Jun 18, 2021 | 21.44 | 21.44 | 20.58 | 21.14 | 662,970 | +0.08(+0.37%) |
Jun 17, 2021 | 21.91 | 22.31 | 20.99 | 21.06 | 330,067 | -0.95(-4.30%) |
Jun 16, 2021 | 21.02 | 22.13 | 20.81 | 22.01 | 489,926 | +0.56(+2.60%) |
Jun 15, 2021 | 20.93 | 21.53 | 20.70 | 21.45 | 192,090 | +0.44(+2.12%) |
Jun 14, 2021 | 20.95 | 21.36 | 20.75 | 21.01 | 320,886 | +0.17(+0.84%) |
Jun 11, 2021 | 21.57 | 21.76 | 20.67 | 20.83 | 312,259 | -0.58(-2.73%) |
Jun 10, 2021 | 21.87 | 22.09 | 21.40 | 21.42 | 345,054 | -0.44(-1.99%) |
Jun 09, 2021 | 21.98 | 22.32 | 21.45 | 21.85 | 309,439 | -0.20(-0.91%) |
Jun 08, 2021 | 22.43 | 22.48 | 22.00 | 22.05 | 168,677 | -0.37(-1.67%) |
Jun 07, 2021 | 22.32 | 22.72 | 21.95 | 22.43 | 240,345 | +0.30(+1.36%) |
Jun 04, 2021 | 22.28 | 22.28 | 21.73 | 22.13 | 254,293 | +0.03(+0.14%) |
Jun 03, 2021 | 23.06 | 23.06 | 22.00 | 22.10 | 272,798 | -0.95(-4.12%) |
Jun 02, 2021 | 23.97 | 24.16 | 22.82 | 23.05 | 374,323 | -0.70(-2.95%) |
Jun 01, 2021 | 23.70 | 24.37 | 22.87 | 23.75 | 444,800 | +0.51(+2.19%) |
May 28, 2021 | 22.62 | 23.30 | 22.53 | 23.24 | 255,048 | +0.73(+3.23%) |
May 27, 2021 | 23.40 | 23.53 | 22.26 | 22.51 | 326,960 | -0.61(-2.66%) |
May 26, 2021 | 23.29 | 23.44 | 22.70 | 23.12 | 225,807 | +0.05(+0.21%) |
May 25, 2021 | 23.21 | 23.86 | 23.02 | 23.08 | 245,081 | -0.26(-1.12%) |
May 24, 2021 | 24.03 | 24.07 | 23.07 | 23.34 | 412,317 | -0.69(-2.87%) |
May 21, 2021 | 24.89 | 25.12 | 23.75 | 24.03 | 447,414 | -0.53(-2.17%) |
May 20, 2021 | 22.98 | 24.75 | 22.51 | 24.56 | 770,948 | +1.97(+8.70%) |
May 19, 2021 | 22.92 | 23.46 | 21.73 | 22.59 | 847,334 | -0.80(-3.43%) |
May 18, 2021 | 24.14 | 24.85 | 23.22 | 23.40 | 687,190 | -0.30(-1.25%) |
May 17, 2021 | 21.58 | 24.30 | 21.56 | 23.69 | 1,028,473 | +2.72(+12.97%) |
May 14, 2021 | 20.27 | 21.60 | 20.25 | 20.97 | 864,382 | +1.18(+5.94%) |
May 13, 2021 | 19.66 | 20.05 | 17.99 | 19.80 | 922,185 | +2.68(+15.66%) |
May 12, 2021 | 17.32 | 17.92 | 16.88 | 17.11 | 201,864 | -0.24(-1.41%) |
May 11, 2021 | 17.13 | 18.27 | 17.07 | 17.36 | 311,068 | -0.12(-0.67%) |
May 10, 2021 | 16.61 | 18.45 | 16.61 | 17.48 | 194,113 | +0.29(+1.70%) |
May 07, 2021 | 16.61 | 17.36 | 16.61 | 17.18 | 79,116 | +0.62(+3.74%) |
May 06, 2021 | 17.48 | 17.58 | 16.48 | 16.57 | 147,918 | -0.85(-4.86%) |
May 05, 2021 | 17.11 | 17.42 | 16.79 | 17.41 | 123,985 | +0.71(+4.23%) |
May 04, 2021 | 17.05 | 17.16 | 16.30 | 16.71 | 129,725 | -0.17(-0.98%) |