Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.75 | 32.87 | 31.57 | 32.51 | 942,098 | +0.27(+0.84%) |
Jun 29, 2022 | 32.42 | 32.51 | 31.43 | 32.24 | 473,483 | -0.07(-0.22%) |
Jun 28, 2022 | 33.30 | 33.59 | 32.28 | 32.31 | 549,231 | -0.80(-2.42%) |
Jun 27, 2022 | 33.24 | 33.58 | 32.77 | 33.11 | 627,023 | +0.13(+0.39%) |
Jun 24, 2022 | 31.92 | 33.00 | 31.80 | 32.98 | 1,447,318 | +1.43(+4.53%) |
Jun 23, 2022 | 31.23 | 31.56 | 30.67 | 31.55 | 519,609 | +0.43(+1.38%) |
Jun 22, 2022 | 30.75 | 31.30 | 30.50 | 31.12 | 659,728 | -0.04(-0.13%) |
Jun 21, 2022 | 31.53 | 31.80 | 30.84 | 31.16 | 611,241 | +0.18(+0.58%) |
Jun 17, 2022 | 31.75 | 31.75 | 30.69 | 30.98 | 1,713,072 | +0.25(+0.81%) |
Jun 16, 2022 | 31.66 | 31.92 | 30.44 | 30.73 | 596,987 | -1.76(-5.42%) |
Jun 15, 2022 | 32.34 | 32.89 | 31.62 | 32.49 | 814,954 | +0.71(+2.23%) |
Jun 14, 2022 | 32.40 | 32.50 | 31.44 | 31.78 | 773,583 | -0.67(-2.06%) |
Jun 13, 2022 | 33.21 | 33.78 | 32.19 | 32.45 | 835,648 | -2.05(-5.94%) |
Jun 10, 2022 | 36.00 | 36.45 | 34.50 | 34.50 | 597,174 | -2.12(-5.79%) |
Jun 09, 2022 | 36.28 | 37.14 | 35.99 | 36.62 | 516,979 | +0.19(+0.52%) |
Jun 08, 2022 | 37.30 | 37.30 | 36.30 | 36.43 | 739,509 | -1.08(-2.88%) |
Jun 07, 2022 | 36.24 | 37.54 | 36.00 | 37.51 | 636,838 | +0.72(+1.96%) |
Jun 06, 2022 | 37.11 | 37.15 | 36.36 | 36.79 | 445,509 | +0.03(+0.08%) |
Jun 03, 2022 | 36.66 | 37.21 | 36.40 | 36.76 | 620,018 | -0.21(-0.57%) |
Jun 02, 2022 | 35.44 | 37.28 | 35.44 | 36.97 | 781,081 | +1.52(+4.29%) |
Jun 01, 2022 | 35.88 | 35.97 | 34.88 | 35.45 | 920,190 | -0.14(-0.39%) |
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 1,449,112 | -0.78(-2.14%) |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 937,593 | +0.65(+1.82%) |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 715,844 | +0.54(+1.53%) |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 1,154,578 | -0.04(-0.11%) |
May 24, 2022 | 36.45 | 36.82 | 34.59 | 35.22 | 858,337 | -1.31(-3.59%) |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 559,616 | +0.32(+0.88%) |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 761,523 | -0.05(-0.14%) |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 870,796 | +0.90(+2.55%) |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 788,402 | -0.99(-2.72%) |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 1,106,625 | +1.08(+3.06%) |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 697,090 | -0.31(-0.87%) |
May 13, 2022 | 35.52 | 36.09 | 35.43 | 35.58 | 937,349 | +0.64(+1.83%) |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 973,242 | +0.07(+0.20%) |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 1,128,642 | -0.04(-0.11%) |
May 10, 2022 | 35.20 | 35.84 | 33.90 | 34.91 | 1,564,727 | +0.14(+0.40%) |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 2,175,269 | -3.90(-10.09%) |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 1,214,258 | -1.60(-3.97%) |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 1,837,650 | -2.03(-4.80%) |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 1,491,215 | +1.99(+4.94%) |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 1,878,945 | -1.98(-4.68%) |
May 02, 2022 | 41.64 | 42.49 | 41.08 | 42.29 | 1,060,618 | +0.60(+1.44%) |
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 693,232 | -0.91(-2.14%) |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 603,610 | +0.60(+1.43%) |
Apr 27, 2022 | 41.83 | 42.49 | 41.57 | 42.00 | 986,376 | +0.17(+0.41%) |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 799,881 | -1.44(-3.33%) |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 568,645 | +0.44(+1.03%) |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 652,152 | -1.18(-2.68%) |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 577,400 | -0.71(-1.59%) |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 615,624 | +0.07(+0.16%) |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 467,352 | +0.97(+2.22%) |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 474,285 | -0.10(-0.23%) |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 643,166 | -0.77(-1.73%) |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 681,342 | -0.62(-1.37%) |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 741,298 | +0.19(+0.42%) |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 915,420 | -0.01(-0.02%) |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 827,052 | +1.02(+2.32%) |
Apr 07, 2022 | 43.28 | 44.16 | 42.94 | 43.97 | 783,177 | +0.74(+1.71%) |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 1,537,597 | -1.37(-3.07%) |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 1,561,547 | -2.76(-5.83%) |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 633,536 | +0.34(+0.72%) |
Apr 01, 2022 | 47.11 | 47.65 | 46.35 | 47.02 | 951,218 | +0.04(+0.09%) |
Mar 31, 2022 | 47.50 | 48.04 | 46.66 | 46.98 | 1,618,484 | -0.63(-1.32%) |
Mar 30, 2022 | 45.91 | 47.68 | 45.53 | 47.61 | 1,532,458 | +1.47(+3.19%) |
Mar 29, 2022 | 45.86 | 46.42 | 45.74 | 46.14 | 756,886 | +0.90(+1.99%) |
Mar 28, 2022 | 45.81 | 46.30 | 44.88 | 45.24 | 744,999 | -0.49(-1.07%) |
Mar 25, 2022 | 45.61 | 46.46 | 45.42 | 45.73 | 739,376 | +0.33(+0.73%) |
Mar 24, 2022 | 44.80 | 45.41 | 44.41 | 45.40 | 468,230 | +0.85(+1.91%) |
Mar 23, 2022 | 45.28 | 45.51 | 44.51 | 44.55 | 634,392 | -0.99(-2.17%) |
Mar 22, 2022 | 45.02 | 45.83 | 44.60 | 45.54 | 972,068 | +0.97(+2.18%) |
Mar 21, 2022 | 45.24 | 45.47 | 44.12 | 44.57 | 577,858 | -1.02(-2.24%) |
Mar 18, 2022 | 45.99 | 45.99 | 44.76 | 45.59 | 1,240,985 | -0.28(-0.61%) |
Mar 17, 2022 | 44.61 | 45.87 | 44.51 | 45.87 | 593,976 | +0.96(+2.14%) |
Mar 16, 2022 | 43.52 | 45.50 | 43.52 | 44.91 | 902,967 | +1.57(+3.62%) |
Mar 15, 2022 | 41.89 | 43.61 | 41.73 | 43.34 | 592,305 | +1.90(+4.58%) |
Mar 14, 2022 | 42.21 | 42.69 | 41.14 | 41.44 | 460,973 | -0.57(-1.36%) |
Mar 11, 2022 | 42.39 | 43.03 | 42.01 | 42.01 | 575,639 | -0.22(-0.52%) |
Mar 10, 2022 | 42.84 | 42.90 | 41.34 | 42.23 | 552,134 | -1.46(-3.34%) |
Mar 09, 2022 | 42.83 | 44.81 | 42.83 | 43.69 | 757,603 | +1.69(+4.02%) |
Mar 08, 2022 | 41.95 | 43.01 | 41.74 | 42.00 | 694,966 | +0.05(+0.12%) |
Mar 07, 2022 | 42.68 | 42.68 | 41.28 | 41.95 | 892,905 | -0.72(-1.69%) |
Mar 04, 2022 | 43.00 | 43.50 | 42.00 | 42.67 | 516,788 | -0.85(-1.95%) |
Mar 03, 2022 | 44.19 | 44.73 | 43.15 | 43.52 | 615,425 | -0.10(-0.23%) |
Mar 02, 2022 | 42.81 | 43.78 | 42.34 | 43.62 | 485,047 | +1.33(+3.14%) |
Mar 01, 2022 | 42.65 | 42.91 | 41.53 | 42.29 | 1,402,143 | -0.37(-0.87%) |
Feb 28, 2022 | 43.12 | 43.64 | 42.00 | 42.66 | 870,616 | -0.73(-1.68%) |
Feb 25, 2022 | 42.73 | 43.52 | 42.54 | 43.39 | 819,764 | +0.81(+1.90%) |
Feb 24, 2022 | 39.93 | 42.66 | 39.58 | 42.58 | 1,097,604 | +1.30(+3.15%) |
Feb 23, 2022 | 40.61 | 41.55 | 40.28 | 41.28 | 1,363,918 | +0.84(+2.08%) |
Feb 22, 2022 | 42.38 | 42.88 | 40.38 | 40.44 | 1,261,437 | -2.62(-6.08%) |
Feb 18, 2022 | 43.06 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 43.97 | 44.32 | 43.20 | 43.29 | 513,408 | -1.08(-2.43%) |
Feb 16, 2022 | 43.73 | 44.61 | 43.33 | 44.37 | 583,439 | +0.39(+0.89%) |
Feb 15, 2022 | 44.26 | 44.53 | 43.66 | 43.98 | 968,341 | +0.51(+1.17%) |
Feb 14, 2022 | 43.44 | 44.23 | 43.11 | 43.47 | 1,031,189 | -0.02(-0.05%) |
Feb 11, 2022 | 43.94 | 44.47 | 43.11 | 43.49 | 927,907 | -0.54(-1.23%) |
Feb 10, 2022 | 43.42 | 45.17 | 43.33 | 44.03 | 1,385,557 | -0.49(-1.10%) |
Feb 09, 2022 | 43.83 | 44.61 | 43.68 | 44.52 | 732,963 | +1.29(+2.98%) |
Feb 08, 2022 | 42.47 | 43.40 | 42.27 | 43.23 | 785,407 | +0.68(+1.60%) |
Feb 07, 2022 | 41.53 | 42.85 | 41.46 | 42.55 | 678,381 | +0.74(+1.77%) |
Feb 04, 2022 | 41.16 | 42.10 | 40.91 | 41.81 | 908,854 | +0.36(+0.87%) |
Feb 03, 2022 | 41.28 | 41.86 | 41.45 | 990,141 | -0.62(-1.47%) | |
Feb 02, 2022 | 41.77 | 42.40 | 41.03 | 42.07 | 1,841,090 | +0.73(+1.77%) |
Feb 01, 2022 | 42.55 | 44.23 | 40.33 | 41.34 | 1,361,930 | +0.84(+2.07%) |
Jan 31, 2022 | 38.73 | 40.52 | 40.50 | 1,220,848 | +1.54(+3.95%) | |
Jan 28, 2022 | 37.34 | 38.96 | 36.70 | 38.96 | 887,368 | +1.70(+4.56%) |
Jan 27, 2022 | 38.40 | 38.54 | 36.97 | 37.26 | 1,164,961 | -0.64(-1.69%) |
Jan 26, 2022 | 38.55 | 39.65 | 37.51 | 37.90 | 1,190,853 | +0.22(+0.58%) |
Jan 25, 2022 | 38.61 | 38.84 | 37.63 | 37.68 | 1,079,518 | -1.97(-4.97%) |
Jan 24, 2022 | 38.96 | 39.82 | 37.56 | 39.65 | 1,155,996 | +0.53(+1.35%) |
Jan 21, 2022 | 38.74 | 39.80 | 38.52 | 39.12 | 1,392,075 | -0.06(-0.15%) |
Jan 20, 2022 | 38.89 | 40.22 | 37.99 | 39.18 | 1,524,287 | +1.53(+4.06%) |
Jan 19, 2022 | 38.50 | 38.54 | 37.21 | 37.65 | 1,385,181 | -0.66(-1.72%) |
Jan 18, 2022 | 37.71 | 38.88 | 37.35 | 38.31 | 1,216,997 | -0.31(-0.80%) |
Jan 14, 2022 | 38.62 | 0 | -1.94(-4.78%) | |||
Jan 13, 2022 | 41.81 | 41.96 | 40.51 | 40.56 | 468,505 | -0.98(-2.36%) |
Jan 12, 2022 | 41.74 | 42.58 | 41.40 | 41.54 | 697,537 | -0.13(-0.31%) |
Jan 11, 2022 | 41.41 | 41.74 | 40.17 | 41.67 | 949,171 | +0.28(+0.68%) |
Jan 10, 2022 | 42.24 | 42.24 | 40.30 | 41.39 | 1,106,397 | -0.96(-2.27%) |
Jan 07, 2022 | 44.25 | 44.48 | 42.33 | 42.35 | 1,217,802 | -2.12(-4.77%) |
Jan 06, 2022 | 45.35 | 45.83 | 44.32 | 44.47 | 744,764 | -1.11(-2.44%) |
Jan 05, 2022 | 47.15 | 47.47 | 45.48 | 45.58 | 760,007 | -0.87(-1.87%) |
Jan 04, 2022 | 47.31 | 48.31 | 46.13 | 46.45 | 869,632 | -1.41(-2.95%) |
Jan 03, 2022 | 46.93 | 48.49 | 45.49 | 47.86 | 1,379,536 | +1.11(+2.37%) |
Dec 31, 2021 | 46.23 | 47.07 | 46.20 | 46.75 | 205,134 | +0.32(+0.69%) |
Dec 30, 2021 | 47.23 | 47.68 | 46.42 | 46.43 | 294,995 | -0.65(-1.38%) |
Dec 29, 2021 | 46.70 | 47.37 | 46.56 | 47.08 | 318,304 | +0.27(+0.58%) |
Dec 28, 2021 | 47.11 | 47.39 | 46.52 | 46.81 | 330,031 | -0.43(-0.91%) |
Dec 27, 2021 | 46.25 | 47.25 | 45.86 | 47.24 | 676,147 | +1.41(+3.08%) |
Dec 23, 2021 | 45.94 | 46.29 | 45.60 | 45.83 | 331,894 | +0.05(+0.11%) |
Dec 22, 2021 | 45.24 | 45.94 | 44.83 | 45.78 | 511,256 | +0.75(+1.67%) |
Dec 21, 2021 | 43.52 | 45.08 | 43.20 | 45.03 | 765,920 | +1.83(+4.24%) |
Dec 20, 2021 | 43.71 | 43.71 | 42.36 | 43.20 | 798,597 | -1.15(-2.59%) |
Dec 17, 2021 | 44.27 | 45.56 | 43.18 | 44.35 | 1,250,990 | -0.51(-1.14%) |
Dec 16, 2021 | 46.52 | 46.88 | 44.29 | 44.86 | 738,334 | -1.39(-3.01%) |
Dec 15, 2021 | 45.64 | 46.35 | 44.53 | 46.25 | 613,540 | +0.83(+1.83%) |
Dec 14, 2021 | 44.87 | 45.81 | 44.67 | 45.42 | 736,411 | -0.20(-0.44%) |
Dec 13, 2021 | 46.23 | 46.72 | 45.55 | 45.62 | 510,671 | -0.64(-1.38%) |
Dec 10, 2021 | 46.79 | 47.02 | 45.89 | 46.26 | 534,248 | -0.26(-0.56%) |
Dec 09, 2021 | 47.20 | 47.76 | 46.47 | 46.52 | 502,111 | -1.06(-2.23%) |
Dec 08, 2021 | 47.75 | 47.83 | 47.06 | 47.58 | 563,955 | -0.02(-0.04%) |
Dec 07, 2021 | 47.04 | 47.79 | 46.61 | 47.60 | 593,309 | +1.73(+3.77%) |
Dec 06, 2021 | 46.05 | 46.43 | 45.30 | 45.87 | 540,951 | +0.10(+0.22%) |
Dec 03, 2021 | 46.26 | 46.38 | 44.33 | 45.77 | 715,705 | -0.40(-0.87%) |
Dec 02, 2021 | 44.05 | 46.59 | 43.97 | 46.17 | 991,539 | +2.44(+5.58%) |
Dec 01, 2021 | 46.11 | 46.88 | 43.69 | 43.73 | 952,761 | -1.25(-2.78%) |
Nov 30, 2021 | 46.96 | 47.85 | 44.77 | 44.98 | 1,040,889 | -2.05(-4.36%) |
Nov 29, 2021 | 46.45 | 47.15 | 45.68 | 47.03 | 936,439 | +1.22(+2.66%) |
Nov 26, 2021 | 45.65 | 46.45 | 45.02 | 45.81 | 608,688 | -0.69(-1.48%) |
Nov 24, 2021 | 46.49 | 46.84 | 46.12 | 46.50 | 676,880 | -0.21(-0.45%) |
Nov 23, 2021 | 46.71 | 47.12 | 45.94 | 46.71 | 794,340 | -0.32(-0.68%) |
Nov 22, 2021 | 49.20 | 49.38 | 47.02 | 47.03 | 961,301 | -1.68(-3.45%) |
Nov 19, 2021 | 48.51 | 48.97 | 48.09 | 48.71 | 1,123,712 | +0.07(+0.14%) |
Nov 18, 2021 | 48.12 | 48.66 | 47.70 | 48.64 | 1,128,626 | +0.81(+1.69%) |
Nov 17, 2021 | 46.68 | 47.98 | 46.34 | 47.83 | 1,135,360 | +1.19(+2.55%) |
Nov 16, 2021 | 42.07 | 47.20 | 42.07 | 46.64 | 1,756,240 | +3.83(+8.95%) |
Nov 15, 2021 | 45.45 | 45.54 | 42.65 | 42.81 | 2,152,675 | -2.56(-5.64%) |
Nov 12, 2021 | 45.04 | 45.37 | 44.46 | 45.37 | 827,177 | +0.55(+1.23%) |
Nov 11, 2021 | 45.27 | 45.42 | 44.67 | 44.82 | 627,071 | -0.33(-0.73%) |
Nov 10, 2021 | 44.62 | 45.28 | 45.15 | 963,352 | +0.00(+0.00%) | |
Nov 09, 2021 | 44.25 | 45.23 | 43.78 | 45.15 | 1,188,750 | +1.02(+2.31%) |
Nov 08, 2021 | 43.03 | 44.14 | 43.03 | 44.13 | 735,481 | +1.06(+2.46%) |
Nov 05, 2021 | 43.24 | 43.67 | 42.79 | 43.07 | 605,739 | +0.41(+0.96%) |
Nov 04, 2021 | 42.28 | 42.98 | 42.10 | 42.66 | 696,988 | +0.66(+1.57%) |
Nov 03, 2021 | 42.33 | 42.62 | 40.98 | 42.00 | 1,245,404 | -0.78(-1.82%) |
Nov 02, 2021 | 42.47 | 43.02 | 42.21 | 42.78 | 718,830 | +0.30(+0.71%) |
Nov 01, 2021 | 42.17 | 42.74 | 42.24 | 42.48 | 730,217 | +0.65(+1.55%) |
Oct 29, 2021 | 40.65 | 41.93 | 40.65 | 41.83 | 863,785 | +0.98(+2.40%) |
Oct 28, 2021 | 40.32 | 40.88 | 40.19 | 40.85 | 656,323 | +0.78(+1.95%) |
Oct 27, 2021 | 41.30 | 41.44 | 40.01 | 40.07 | 775,557 | -1.29(-3.12%) |
Oct 26, 2021 | 42.15 | 41.36 | 715,799 | -0.58(-1.38%) | ||
Oct 25, 2021 | 40.99 | 42.29 | 40.96 | 41.94 | 1,144,490 | +1.00(+2.44%) |
Oct 22, 2021 | 40.85 | 41.38 | 40.85 | 40.94 | 804,101 | +0.23(+0.56%) |
Oct 21, 2021 | 39.47 | 40.77 | 39.43 | 40.71 | 902,107 | +1.07(+2.70%) |
Oct 20, 2021 | 39.43 | 39.81 | 38.98 | 39.64 | 677,799 | +0.36(+0.92%) |
Oct 19, 2021 | 39.01 | 39.29 | 38.50 | 39.28 | 443,685 | +0.48(+1.24%) |
Oct 18, 2021 | 38.88 | 39.19 | 38.54 | 38.80 | 717,637 | -0.45(-1.15%) |
Oct 15, 2021 | 39.72 | 39.93 | 39.16 | 39.25 | 765,237 | +0.08(+0.20%) |
Oct 14, 2021 | 38.18 | 39.17 | 38.16 | 39.17 | 595,218 | +1.47(+3.90%) |
Oct 13, 2021 | 37.76 | 37.84 | 37.12 | 37.70 | 563,096 | +0.19(+0.51%) |
Oct 12, 2021 | 37.33 | 37.87 | 37.19 | 37.51 | 538,927 | +0.19(+0.51%) |
Oct 11, 2021 | 37.50 | 37.93 | 37.22 | 37.32 | 521,247 | -0.19(-0.51%) |
Oct 08, 2021 | 38.57 | 38.72 | 37.47 | 37.51 | 460,345 | -0.91(-2.37%) |
Oct 07, 2021 | 38.06 | 38.94 | 38.06 | 38.42 | 634,973 | +0.64(+1.69%) |
Oct 06, 2021 | 38.01 | 38.42 | 36.88 | 37.78 | 533,944 | -0.73(-1.90%) |
Oct 05, 2021 | 38.01 | 38.52 | 37.55 | 38.51 | 758,682 | +0.71(+1.88%) |
Oct 04, 2021 | 37.99 | 38.12 | 37.03 | 37.80 | 687,192 | -0.29(-0.76%) |
Oct 01, 2021 | 37.83 | 38.50 | 37.30 | 38.09 | 828,738 | +0.53(+1.41%) |
Sep 30, 2021 | 39.02 | 39.29 | 37.56 | 37.56 | 753,288 | -1.26(-3.25%) |
Sep 29, 2021 | 38.15 | 38.96 | 37.79 | 38.82 | 545,414 | +0.98(+2.59%) |
Sep 28, 2021 | 39.73 | 39.74 | 37.71 | 37.84 | 1,416,402 | -2.20(-5.49%) |
Sep 27, 2021 | 39.40 | 40.51 | 39.40 | 40.04 | 691,034 | +0.63(+1.60%) |
Sep 24, 2021 | 39.50 | 40.21 | 39.41 | 39.41 | 579,626 | -0.29(-0.73%) |
Sep 23, 2021 | 39.22 | 39.99 | 39.20 | 39.70 | 891,413 | +0.65(+1.66%) |
Sep 22, 2021 | 38.83 | 39.54 | 38.68 | 39.05 | 930,924 | +0.58(+1.51%) |
Sep 21, 2021 | 38.21 | 38.80 | 37.90 | 38.47 | 669,741 | +0.45(+1.18%) |
Sep 20, 2021 | 37.13 | 38.10 | 36.80 | 38.02 | 920,170 | +0.04(+0.11%) |
Sep 17, 2021 | 37.52 | 38.06 | 37.03 | 37.98 | 2,518,222 | +0.84(+2.26%) |
Sep 16, 2021 | 37.71 | 37.71 | 37.11 | 37.14 | 1,158,233 | -0.52(-1.38%) |
Sep 15, 2021 | 37.57 | 37.81 | 37.08 | 37.66 | 588,298 | +0.16(+0.43%) |
Sep 14, 2021 | 38.09 | 38.29 | 37.42 | 37.50 | 584,295 | -0.40(-1.06%) |
Sep 13, 2021 | 38.22 | 38.38 | 37.51 | 37.90 | 606,865 | -0.01(-0.03%) |
Sep 10, 2021 | 38.33 | 38.56 | 37.88 | 37.91 | 567,965 | -0.17(-0.45%) |
Sep 09, 2021 | 37.78 | 38.45 | 37.67 | 38.08 | 1,033,227 | +0.23(+0.61%) |
Sep 08, 2021 | 37.59 | 38.13 | 37.37 | 37.85 | 707,191 | +0.03(+0.08%) |
Sep 07, 2021 | 38.50 | 38.59 | 37.77 | 37.82 | 1,055,015 | -0.80(-2.07%) |
Sep 03, 2021 | 39.06 | 39.36 | 38.53 | 38.62 | 468,757 | -0.57(-1.45%) |
Sep 02, 2021 | 39.09 | 39.36 | 38.66 | 39.19 | 646,723 | +0.43(+1.11%) |
Sep 01, 2021 | 39.15 | 39.36 | 38.61 | 38.76 | 604,149 | -0.16(-0.41%) |
Aug 31, 2021 | 39.35 | 39.64 | 38.77 | 38.92 | 720,436 | -0.47(-1.19%) |
Aug 30, 2021 | 39.91 | 39.95 | 39.31 | 39.39 | 503,658 | -0.05(-0.13%) |
Aug 27, 2021 | 38.21 | 39.61 | 38.08 | 39.44 | 1,110,968 | +1.52(+4.01%) |
Aug 26, 2021 | 38.59 | 38.68 | 37.84 | 37.92 | 686,137 | -0.63(-1.63%) |
Aug 25, 2021 | 38.76 | 38.89 | 38.53 | 38.55 | 579,746 | -0.04(-0.10%) |
Aug 24, 2021 | 38.64 | 38.80 | 38.34 | 38.59 | 779,294 | +0.25(+0.65%) |
Aug 23, 2021 | 38.85 | 39.15 | 38.24 | 38.34 | 809,172 | -0.17(-0.44%) |
Aug 20, 2021 | 38.07 | 38.62 | 38.02 | 38.51 | 604,254 | +0.47(+1.24%) |
Aug 19, 2021 | 37.05 | 38.07 | 37.00 | 38.04 | 693,450 | +0.61(+1.63%) |
Aug 18, 2021 | 37.63 | 38.06 | 37.39 | 37.43 | 511,082 | -0.30(-0.80%) |
Aug 17, 2021 | 37.87 | 37.87 | 37.23 | 37.73 | 1,207,148 | -0.41(-1.07%) |
Aug 16, 2021 | 37.98 | 38.23 | 37.67 | 38.14 | 577,258 | +0.12(+0.32%) |
Aug 13, 2021 | 37.73 | 38.15 | 37.57 | 38.02 | 430,190 | +0.07(+0.18%) |
Aug 12, 2021 | 38.10 | 38.55 | 37.59 | 37.95 | 886,829 | +0.02(+0.05%) |
Aug 11, 2021 | 37.56 | 38.08 | 37.39 | 37.93 | 1,206,115 | +0.63(+1.69%) |
Aug 10, 2021 | 36.94 | 37.56 | 36.57 | 37.30 | 1,069,995 | +0.42(+1.14%) |
Aug 09, 2021 | 36.07 | 36.88 | 35.72 | 36.88 | 519,260 | +0.77(+2.13%) |
Aug 06, 2021 | 36.46 | 36.95 | 36.09 | 36.11 | 1,182,788 | -0.24(-0.66%) |
Aug 05, 2021 | 35.61 | 36.36 | 35.53 | 36.35 | 631,806 | +0.73(+2.05%) |
Aug 04, 2021 | 34.60 | 35.67 | 33.75 | 35.62 | 966,650 | +0.64(+1.83%) |
Aug 03, 2021 | 33.36 | 35.59 | 32.80 | 34.98 | 1,696,281 | +1.84(+5.55%) |
Aug 02, 2021 | 33.09 | 33.75 | 32.97 | 33.14 | 714,421 | +0.13(+0.39%) |
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |