Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.10 | 46.16 | 44.75 | 44.88 | 25,469 | -1.24(-2.69%) |
Apr 28, 2022 | 46.24 | 46.53 | 44.94 | 46.12 | 38,699 | +0.73(+1.61%) |
Apr 27, 2022 | 44.60 | 45.74 | 44.45 | 45.39 | 66,086 | +1.23(+2.79%) |
Apr 26, 2022 | 44.63 | 45.16 | 43.97 | 44.16 | 40,424 | +1.00(+2.33%) |
Apr 25, 2022 | 44.33 | 44.34 | 41.85 | 43.15 | 120,645 | -2.42(-5.30%) |
Apr 22, 2022 | 46.04 | 46.42 | 45.18 | 45.57 | 33,598 | -0.47(-1.02%) |
Apr 21, 2022 | 48.80 | 49.40 | 45.77 | 46.04 | 52,309 | -2.21(-4.59%) |
Apr 20, 2022 | 48.77 | 49.37 | 48.13 | 48.25 | 51,210 | +0.58(+1.22%) |
Apr 19, 2022 | 46.00 | 47.71 | 46.00 | 47.67 | 45,842 | +2.20(+4.83%) |
Apr 18, 2022 | 45.35 | 45.82 | 44.96 | 45.47 | 72,010 | -0.36(-0.79%) |
Apr 14, 2022 | 46.87 | 46.96 | 45.65 | 45.84 | 35,842 | -0.29(-0.63%) |
Apr 13, 2022 | 45.44 | 46.71 | 45.44 | 46.13 | 46,519 | +0.86(+1.89%) |
Apr 12, 2022 | 45.33 | 46.35 | 44.79 | 45.27 | 82,529 | +0.65(+1.46%) |
Apr 11, 2022 | 45.57 | 45.65 | 44.62 | 44.62 | 71,258 | -1.02(-2.23%) |
Apr 08, 2022 | 46.40 | 46.44 | 45.57 | 45.64 | 52,782 | -0.27(-0.60%) |
Apr 07, 2022 | 45.84 | 46.55 | 45.67 | 45.91 | 70,850 | -0.52(-1.12%) |
Apr 06, 2022 | 45.89 | 46.82 | 45.03 | 46.43 | 114,690 | -0.04(-0.08%) |
Apr 05, 2022 | 49.03 | 49.29 | 46.41 | 46.47 | 135,249 | -3.33(-6.69%) |
Apr 04, 2022 | 51.00 | 51.16 | 48.86 | 49.81 | 101,853 | -2.35(-4.51%) |
Apr 01, 2022 | 53.35 | 53.73 | 51.78 | 52.16 | 70,837 | -1.13(-2.12%) |
Mar 31, 2022 | 50.90 | 54.16 | 50.46 | 53.29 | 104,221 | +1.51(+2.91%) |
Mar 30, 2022 | 52.49 | 52.49 | 51.67 | 51.78 | 63,948 | -1.29(-2.44%) |
Mar 29, 2022 | 54.39 | 54.39 | 52.49 | 53.08 | 42,168 | -0.47(-0.88%) |
Mar 28, 2022 | 51.25 | 53.92 | 51.25 | 53.55 | 87,227 | +1.08(+2.06%) |
Mar 25, 2022 | 53.98 | 54.53 | 51.99 | 52.47 | 99,317 | -1.14(-2.12%) |
Mar 24, 2022 | 55.53 | 55.68 | 53.18 | 53.60 | 124,470 | -3.07(-5.41%) |
Mar 23, 2022 | 56.03 | 57.20 | 56.03 | 56.67 | 62,639 | +0.57(+1.02%) |
Mar 22, 2022 | 54.52 | 56.29 | 54.52 | 56.10 | 72,401 | +2.38(+4.43%) |
Mar 21, 2022 | 54.68 | 54.68 | 53.17 | 53.72 | 115,838 | -1.79(-3.22%) |
Mar 18, 2022 | 54.63 | 55.70 | 52.69 | 55.51 | 268,112 | +0.71(+1.29%) |
Mar 17, 2022 | 53.91 | 55.59 | 53.12 | 54.80 | 145,380 | +2.11(+4.01%) |
Mar 16, 2022 | 52.14 | 52.73 | 51.13 | 52.69 | 79,718 | +1.93(+3.80%) |
Mar 15, 2022 | 50.86 | 51.77 | 49.25 | 50.76 | 58,605 | +1.73(+3.52%) |
Mar 14, 2022 | 48.77 | 49.25 | 48.26 | 49.04 | 54,172 | +1.34(+2.81%) |
Mar 11, 2022 | 47.57 | 48.60 | 47.47 | 47.69 | 51,486 | -0.12(-0.25%) |
Mar 10, 2022 | 46.79 | 47.95 | 45.85 | 47.81 | 61,414 | +1.32(+2.83%) |
Mar 09, 2022 | 46.47 | 47.07 | 45.76 | 46.49 | 72,757 | +2.35(+5.31%) |
Mar 08, 2022 | 44.07 | 44.63 | 43.31 | 44.15 | 26,271 | +0.20(+0.46%) |
Mar 07, 2022 | 44.71 | 45.68 | 43.92 | 43.94 | 36,452 | -0.01(-0.02%) |
Mar 04, 2022 | 44.44 | 44.67 | 43.54 | 43.95 | 20,793 | -0.89(-1.98%) |
Mar 03, 2022 | 44.60 | 45.36 | 44.08 | 44.84 | 61,641 | -0.92(-2.01%) |
Mar 02, 2022 | 44.17 | 46.14 | 44.17 | 45.76 | 20,642 | +2.00(+4.57%) |
Mar 01, 2022 | 44.72 | 44.79 | 43.55 | 43.76 | 22,801 | -0.65(-1.47%) |
Feb 28, 2022 | 43.96 | 45.75 | 43.65 | 44.41 | 36,843 | +0.96(+2.20%) |
Feb 25, 2022 | 42.61 | 43.98 | 42.86 | 43.45 | 17,741 | +1.11(+2.61%) |
Feb 24, 2022 | 41.39 | 42.79 | 40.88 | 42.34 | 45,634 | -0.51(-1.19%) |
Feb 23, 2022 | 44.92 | 44.92 | 42.64 | 42.85 | 21,651 | -1.84(-4.11%) |
Feb 22, 2022 | 44.52 | 45.42 | 43.97 | 44.69 | 24,040 | +0.22(+0.49%) |
Feb 18, 2022 | 44.47 | 0 | -0.74(-1.63%) | |||
Feb 17, 2022 | 45.88 | 46.36 | 44.85 | 45.21 | 49,311 | -0.67(-1.47%) |
Feb 16, 2022 | 45.18 | 46.67 | 45.18 | 45.88 | 27,701 | +0.89(+1.97%) |
Feb 15, 2022 | 44.63 | 45.30 | 44.63 | 45.00 | 23,773 | +0.97(+2.21%) |
Feb 14, 2022 | 44.21 | 44.63 | 43.03 | 44.02 | 77,400 | -0.09(-0.21%) |
Feb 11, 2022 | 44.77 | 45.90 | 43.71 | 44.12 | 60,799 | -0.60(-1.35%) |
Feb 10, 2022 | 45.00 | 45.95 | 44.45 | 44.72 | 59,570 | -1.55(-3.36%) |
Feb 09, 2022 | 46.72 | 47.07 | 45.63 | 46.27 | 39,468 | -0.16(-0.35%) |
Feb 08, 2022 | 45.86 | 47.18 | 45.79 | 46.44 | 74,607 | +1.45(+3.23%) |
Feb 07, 2022 | 44.21 | 46.09 | 44.21 | 44.99 | 54,603 | +1.29(+2.96%) |
Feb 04, 2022 | 43.37 | 44.23 | 43.21 | 43.69 | 40,093 | +0.24(+0.56%) |
Feb 03, 2022 | 42.13 | 43.45 | 58,224 | +0.05(+0.13%) | ||
Feb 02, 2022 | 44.72 | 44.72 | 43.37 | 43.40 | 42,690 | -0.88(-1.98%) |
Feb 01, 2022 | 43.81 | 44.33 | 43.11 | 44.27 | 80,403 | +0.07(+0.16%) |
Jan 31, 2022 | 43.08 | 44.20 | 44.20 | 98,373 | +3.14(+7.64%) | |
Jan 28, 2022 | 39.68 | 41.02 | 39.34 | 41.06 | 58,478 | +1.27(+3.19%) |
Jan 27, 2022 | 40.49 | 41.03 | 39.64 | 39.79 | 52,232 | +0.35(+0.90%) |
Jan 26, 2022 | 39.32 | 40.17 | 38.99 | 39.44 | 63,803 | +1.15(+2.99%) |
Jan 25, 2022 | 37.53 | 38.78 | 37.53 | 38.30 | 48,604 | +0.57(+1.52%) |
Jan 24, 2022 | 38.17 | 38.84 | 35.80 | 37.72 | 90,940 | -0.09(-0.25%) |
Jan 21, 2022 | 38.44 | 38.45 | 37.28 | 37.82 | 60,135 | -0.86(-2.21%) |
Jan 20, 2022 | 39.59 | 39.91 | 38.44 | 38.67 | 29,451 | -0.29(-0.75%) |
Jan 19, 2022 | 39.13 | 39.46 | 38.62 | 38.96 | 64,326 | -0.23(-0.58%) |
Jan 18, 2022 | 39.59 | 39.83 | 38.28 | 39.19 | 162,898 | -1.29(-3.20%) |
Jan 14, 2022 | 40.48 | 0 | +0.34(+0.84%) | |||
Jan 13, 2022 | 39.24 | 40.26 | 39.09 | 40.15 | 111,513 | +0.63(+1.60%) |
Jan 12, 2022 | 39.19 | 39.93 | 38.96 | 39.51 | 83,758 | +0.21(+0.52%) |
Jan 11, 2022 | 38.10 | 39.57 | 37.90 | 39.31 | 97,714 | +1.74(+4.64%) |
Jan 10, 2022 | 37.54 | 37.66 | 37.08 | 37.57 | 67,125 | -0.33(-0.87%) |
Jan 07, 2022 | 37.84 | 38.93 | 37.84 | 37.90 | 51,104 | +0.06(+0.16%) |
Jan 06, 2022 | 37.44 | 38.02 | 36.85 | 37.84 | 51,378 | +0.52(+1.40%) |
Jan 05, 2022 | 38.35 | 38.55 | 37.32 | 37.32 | 39,903 | -0.90(-2.35%) |
Jan 04, 2022 | 38.05 | 38.62 | 37.74 | 38.21 | 27,960 | +0.12(+0.31%) |
Jan 03, 2022 | 38.78 | 39.20 | 37.95 | 38.10 | 100,222 | -0.48(-1.24%) |
Dec 31, 2021 | 37.69 | 38.63 | 37.69 | 38.57 | 21,053 | +1.02(+2.72%) |
Dec 30, 2021 | 36.74 | 37.95 | 36.74 | 37.55 | 35,753 | +1.37(+3.78%) |
Dec 29, 2021 | 36.12 | 36.57 | 35.83 | 36.19 | 25,027 | +0.00(+0.00%) |
Dec 28, 2021 | 35.85 | 36.27 | 35.65 | 36.19 | 20,777 | +0.87(+2.45%) |
Dec 27, 2021 | 34.61 | 35.63 | 34.61 | 35.32 | 12,950 | +0.73(+2.10%) |
Dec 23, 2021 | 34.28 | 34.63 | 34.23 | 34.59 | 10,047 | +0.73(+2.17%) |
Dec 22, 2021 | 33.71 | 34.06 | 33.57 | 33.86 | 13,102 | +0.16(+0.48%) |
Dec 21, 2021 | 33.04 | 33.75 | 32.87 | 33.70 | 12,483 | +1.16(+3.57%) |
Dec 20, 2021 | 32.73 | 32.89 | 32.24 | 32.53 | 14,077 | -1.01(-3.00%) |
Dec 17, 2021 | 34.37 | 34.47 | 33.54 | 33.54 | 13,374 | -0.30(-0.89%) |
Dec 16, 2021 | 33.89 | 34.34 | 33.80 | 33.84 | 10,184 | -0.04(-0.10%) |
Dec 15, 2021 | 32.38 | 33.95 | 32.62 | 33.88 | 21,602 | +1.11(+3.38%) |
Dec 14, 2021 | 33.21 | 33.25 | 32.45 | 32.77 | 22,239 | -0.65(-1.96%) |
Dec 13, 2021 | 34.28 | 34.28 | 33.27 | 33.42 | 13,653 | -0.86(-2.51%) |
Dec 10, 2021 | 35.05 | 35.14 | 33.77 | 34.28 | 15,293 | -0.56(-1.61%) |
Dec 09, 2021 | 35.00 | 35.54 | 34.61 | 34.84 | 9,216 | -0.09(-0.27%) |
Dec 08, 2021 | 33.74 | 35.72 | 33.74 | 34.94 | 43,740 | +0.62(+1.80%) |
Dec 07, 2021 | 33.80 | 35.27 | 33.67 | 34.32 | 55,208 | +0.97(+2.91%) |
Dec 06, 2021 | 32.70 | 33.39 | 32.58 | 33.35 | 24,407 | +1.47(+4.60%) |
Dec 03, 2021 | 32.51 | 33.00 | 30.86 | 31.88 | 13,846 | -0.32(-0.99%) |
Dec 02, 2021 | 32.62 | 32.62 | 31.50 | 32.20 | 14,678 | -0.16(-0.49%) |
Dec 01, 2021 | 32.65 | 33.27 | 31.95 | 32.36 | 17,599 | -1.11(-3.32%) |
Nov 30, 2021 | 34.61 | 35.01 | 32.81 | 33.47 | 11,184 | +0.03(+0.09%) |
Nov 29, 2021 | 32.92 | 34.01 | 32.92 | 33.44 | 6,238 | +0.99(+3.07%) |
Nov 26, 2021 | 33.01 | 33.08 | 32.44 | 32.44 | 8,469 | -0.80(-2.40%) |
Nov 24, 2021 | 33.29 | 33.66 | 33.21 | 33.24 | 7,448 | -0.55(-1.63%) |
Nov 23, 2021 | 33.92 | 34.00 | 33.22 | 33.79 | 12,472 | -0.44(-1.29%) |
Nov 22, 2021 | 34.27 | 34.67 | 33.58 | 34.23 | 18,596 | +1.34(+4.09%) |
Nov 19, 2021 | 32.73 | 33.06 | 31.59 | 32.89 | 7,768 | +0.24(+0.74%) |
Nov 18, 2021 | 32.70 | 32.73 | 32.39 | 32.64 | 3,938 | +0.25(+0.77%) |
Nov 17, 2021 | 31.74 | 32.78 | 31.74 | 32.39 | 15,186 | +1.57(+5.09%) |
Nov 16, 2021 | 30.53 | 30.83 | 30.33 | 30.83 | 4,062 | +0.64(+2.12%) |
Nov 15, 2021 | 30.10 | 30.51 | 30.10 | 30.18 | 3,346 | +0.13(+0.42%) |
Nov 12, 2021 | 29.64 | 30.06 | 29.57 | 30.06 | 6,006 | +0.19(+0.64%) |
Nov 11, 2021 | 29.76 | 29.94 | 29.76 | 29.87 | 4,280 | -0.18(-0.61%) |
Nov 10, 2021 | 30.13 | 30.05 | 2,467 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.78 | 30.31 | 30.46 | 5,787 | -0.54(-1.74%) |
Nov 08, 2021 | 31.23 | 31.23 | 30.84 | 31.00 | 6,147 | -0.45(-1.44%) |
Nov 05, 2021 | 31.65 | 31.67 | 31.06 | 31.45 | 5,989 | -0.29(-0.93%) |
Nov 04, 2021 | 31.87 | 32.00 | 31.30 | 31.74 | 12,246 | +0.51(+1.65%) |
Nov 03, 2021 | 31.29 | 31.59 | 31.18 | 31.23 | 9,282 | +0.00(+0.00%) |
Nov 02, 2021 | 30.49 | 31.72 | 30.49 | 31.23 | 27,811 | +0.03(+0.11%) |
Nov 01, 2021 | 30.05 | 31.35 | 29.39 | 31.19 | 5,551 | +1.80(+6.12%) |
Oct 29, 2021 | 29.39 | 29.89 | 29.39 | 29.39 | 2,694 | -0.13(-0.44%) |
Oct 28, 2021 | 29.10 | 29.57 | 29.10 | 29.52 | 8,828 | +0.14(+0.48%) |
Oct 27, 2021 | 29.52 | 29.94 | 28.97 | 29.38 | 12,471 | -0.26(-0.87%) |
Oct 26, 2021 | 29.68 | 29.64 | 3,266 | +0.04(+0.12%) | ||
Oct 25, 2021 | 29.32 | 29.83 | 28.57 | 29.60 | 19,017 | -0.43(-1.44%) |
Oct 22, 2021 | 30.14 | 30.47 | 29.85 | 30.04 | 13,323 | +0.06(+0.20%) |
Oct 21, 2021 | 30.09 | 30.27 | 29.98 | 29.98 | 5,946 | -0.15(-0.49%) |
Oct 20, 2021 | 30.20 | 30.37 | 29.93 | 30.12 | 4,856 | -0.29(-0.97%) |
Oct 19, 2021 | 29.88 | 30.73 | 29.88 | 30.42 | 12,275 | +0.51(+1.72%) |
Oct 18, 2021 | 29.81 | 30.12 | 29.76 | 29.90 | 10,262 | -0.60(-1.97%) |
Oct 15, 2021 | 30.41 | 30.58 | 30.38 | 30.51 | 12,534 | +0.10(+0.31%) |
Oct 14, 2021 | 30.40 | 30.54 | 30.31 | 30.41 | 5,068 | -0.13(-0.43%) |
Oct 13, 2021 | 30.57 | 30.63 | 30.42 | 30.54 | 5,572 | +0.48(+1.59%) |
Oct 12, 2021 | 29.51 | 30.07 | 29.51 | 30.07 | 9,205 | +1.27(+4.41%) |
Oct 11, 2021 | 28.83 | 29.23 | 28.67 | 28.79 | 12,660 | +0.87(+3.13%) |
Oct 08, 2021 | 28.36 | 28.36 | 27.92 | 27.92 | 4,210 | -0.18(-0.65%) |
Oct 07, 2021 | 27.73 | 28.42 | 27.69 | 28.10 | 12,307 | +0.72(+2.63%) |
Oct 06, 2021 | 27.48 | 27.80 | 26.99 | 27.38 | 17,426 | -0.86(-3.04%) |
Oct 05, 2021 | 27.91 | 28.94 | 27.81 | 28.24 | 21,480 | +0.76(+2.78%) |
Oct 04, 2021 | 29.39 | 29.39 | 27.26 | 27.48 | 42,697 | -3.35(-10.86%) |
Oct 01, 2021 | 30.49 | 30.86 | 29.96 | 30.83 | 13,871 | +0.38(+1.24%) |
Sep 30, 2021 | 30.36 | 30.49 | 29.93 | 30.45 | 4,103 | -0.06(-0.19%) |
Sep 29, 2021 | 30.77 | 31.26 | 30.37 | 30.51 | 13,097 | -0.39(-1.26%) |
Sep 28, 2021 | 31.82 | 31.82 | 30.71 | 30.89 | 6,698 | -0.99(-3.11%) |
Sep 27, 2021 | 31.78 | 32.18 | 31.60 | 31.89 | 11,949 | +0.02(+0.07%) |
Sep 24, 2021 | 31.80 | 32.30 | 31.79 | 31.87 | 16,479 | +0.07(+0.21%) |
Sep 23, 2021 | 31.59 | 31.96 | 31.21 | 31.80 | 12,775 | +0.20(+0.63%) |
Sep 22, 2021 | 30.95 | 32.13 | 30.95 | 31.60 | 12,952 | +0.75(+2.43%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.29 | 30.85 | 6,302 | +0.66(+2.19%) |
Sep 20, 2021 | 31.11 | 31.11 | 29.87 | 30.19 | 23,881 | -1.19(-3.79%) |
Sep 17, 2021 | 32.09 | 32.09 | 31.12 | 31.38 | 44,253 | +0.68(+2.23%) |
Sep 16, 2021 | 30.66 | 30.98 | 30.66 | 30.70 | 6,000 | -0.15(-0.48%) |
Sep 15, 2021 | 30.31 | 30.86 | 30.31 | 30.84 | 6,008 | +0.31(+1.02%) |
Sep 14, 2021 | 31.05 | 31.05 | 30.34 | 30.53 | 18,931 | -0.22(-0.70%) |
Sep 13, 2021 | 31.07 | 31.07 | 30.24 | 30.75 | 9,278 | +0.09(+0.29%) |
Sep 10, 2021 | 31.23 | 31.23 | 30.66 | 30.66 | 30,371 | -0.31(-1.01%) |
Sep 09, 2021 | 30.04 | 31.23 | 29.97 | 30.97 | 16,397 | +0.66(+2.19%) |
Sep 08, 2021 | 31.00 | 31.23 | 30.23 | 30.31 | 15,261 | -0.82(-2.64%) |
Sep 07, 2021 | 29.32 | 31.15 | 28.91 | 31.13 | 56,027 | +2.09(+7.21%) |
Sep 03, 2021 | 28.60 | 29.21 | 28.60 | 29.04 | 9,797 | -0.24(-0.80%) |
Sep 02, 2021 | 29.47 | 29.47 | 28.79 | 29.27 | 5,944 | +0.32(+1.12%) |
Sep 01, 2021 | 28.68 | 29.51 | 28.68 | 28.95 | 7,390 | +0.39(+1.35%) |
Aug 31, 2021 | 28.62 | 28.84 | 28.34 | 28.56 | 6,413 | -0.53(-1.83%) |
Aug 30, 2021 | 28.70 | 29.14 | 28.70 | 29.10 | 19,831 | +0.86(+3.04%) |
Aug 27, 2021 | 27.69 | 28.38 | 27.69 | 28.24 | 12,392 | +0.43(+1.53%) |
Aug 26, 2021 | 29.02 | 29.02 | 27.77 | 27.81 | 26,708 | -1.64(-5.56%) |
Aug 25, 2021 | 29.33 | 30.01 | 29.33 | 29.45 | 19,794 | +0.06(+0.20%) |
Aug 24, 2021 | 28.66 | 29.39 | 28.10 | 29.39 | 45,227 | +0.09(+0.30%) |
Aug 23, 2021 | 28.60 | 29.38 | 28.52 | 29.30 | 50,009 | +0.95(+3.34%) |
Aug 20, 2021 | 27.92 | 28.40 | 27.91 | 28.35 | 9,331 | +0.51(+1.85%) |
Aug 19, 2021 | 28.02 | 28.11 | 27.48 | 27.84 | 21,593 | +0.13(+0.48%) |
Aug 18, 2021 | 27.85 | 28.32 | 27.08 | 27.71 | 37,554 | +0.89(+3.31%) |
Aug 17, 2021 | 27.00 | 27.00 | 26.66 | 26.82 | 9,762 | -0.25(-0.92%) |
Aug 16, 2021 | 27.19 | 27.77 | 26.65 | 27.07 | 18,637 | -0.56(-2.02%) |
Aug 13, 2021 | 27.18 | 28.46 | 26.97 | 27.63 | 45,894 | +0.59(+2.17%) |
Aug 12, 2021 | 26.90 | 27.10 | 26.82 | 27.04 | 3,662 | +0.15(+0.57%) |
Aug 11, 2021 | 26.74 | 26.93 | 26.57 | 26.88 | 12,182 | +0.21(+0.80%) |
Aug 10, 2021 | 26.44 | 27.09 | 26.44 | 26.67 | 14,292 | +0.37(+1.40%) |
Aug 09, 2021 | 26.46 | 26.46 | 25.80 | 26.30 | 11,537 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.38 | 26.13 | 26.30 | 7,878 | -0.12(-0.46%) |
Aug 05, 2021 | 26.15 | 26.43 | 26.09 | 26.43 | 9,776 | +0.47(+1.83%) |
Aug 04, 2021 | 26.03 | 26.26 | 25.89 | 25.95 | 3,552 | -0.16(-0.62%) |
Aug 03, 2021 | 26.56 | 26.56 | 24.53 | 26.11 | 31,425 | -0.29(-1.11%) |
Aug 02, 2021 | 25.53 | 27.35 | 25.53 | 26.41 | 30,567 | +1.31(+5.21%) |
Jul 30, 2021 | 25.16 | 25.28 | 25.03 | 25.10 | 2,860 | -0.13(-0.52%) |
Jul 29, 2021 | 24.49 | 25.34 | 24.49 | 25.23 | 10,136 | +1.09(+4.54%) |
Jul 28, 2021 | 23.65 | 24.14 | 23.48 | 24.14 | 3,882 | +1.17(+5.09%) |
Jul 27, 2021 | 23.01 | 23.25 | 22.59 | 22.97 | 7,484 | -0.51(-2.19%) |
Jul 26, 2021 | 23.88 | 23.88 | 23.21 | 23.48 | 27,274 | -0.21(-0.90%) |
Jul 23, 2021 | 24.48 | 24.48 | 23.55 | 23.70 | 7,440 | -0.25(-1.04%) |
Jul 22, 2021 | 24.05 | 24.05 | 23.95 | 23.95 | 1,914 | +0.15(+0.62%) |
Jul 21, 2021 | 23.15 | 23.80 | 22.92 | 23.80 | 5,793 | +0.84(+3.65%) |
Jul 20, 2021 | 22.53 | 23.00 | 22.49 | 22.96 | 8,080 | +0.47(+2.09%) |
Jul 19, 2021 | 23.14 | 23.67 | 22.34 | 22.49 | 20,217 | -1.26(-5.29%) |
Jul 16, 2021 | 24.03 | 24.25 | 23.75 | 23.75 | 7,089 | -0.28(-1.15%) |
Jul 15, 2021 | 24.06 | 24.40 | 23.78 | 24.02 | 7,067 | -0.63(-2.55%) |
Jul 14, 2021 | 24.91 | 25.24 | 24.39 | 24.65 | 44,723 | +0.14(+0.57%) |
Jul 13, 2021 | 24.66 | 25.72 | 24.46 | 24.51 | 37,464 | -0.36(-1.45%) |
Jul 12, 2021 | 24.25 | 24.89 | 24.25 | 24.87 | 13,588 | +0.93(+3.90%) |
Jul 09, 2021 | 23.52 | 24.25 | 23.51 | 23.94 | 22,323 | +0.42(+1.78%) |
Jul 08, 2021 | 23.84 | 23.88 | 23.52 | 23.52 | 8,343 | -0.99(-4.05%) |
Jul 07, 2021 | 24.24 | 24.68 | 23.88 | 24.51 | 26,524 | +0.71(+2.96%) |
Jul 06, 2021 | 24.48 | 24.48 | 23.62 | 23.81 | 18,498 | -0.88(-3.57%) |
Jul 02, 2021 | 24.94 | 25.08 | 24.61 | 24.69 | 19,689 | -0.24(-0.94%) |
Jul 01, 2021 | 25.22 | 25.47 | 24.89 | 24.92 | 21,633 | -0.46(-1.82%) |
Jun 30, 2021 | 25.53 | 25.61 | 25.22 | 25.39 | 13,540 | -0.24(-0.92%) |
Jun 29, 2021 | 25.82 | 25.82 | 25.47 | 25.62 | 11,393 | -0.13(-0.51%) |
Jun 28, 2021 | 26.44 | 26.44 | 25.58 | 25.75 | 69,659 | -0.64(-2.42%) |
Jun 25, 2021 | 26.01 | 26.67 | 25.94 | 26.39 | 51,779 | +0.65(+2.51%) |
Jun 24, 2021 | 25.53 | 26.05 | 25.50 | 25.75 | 9,205 | +0.21(+0.83%) |
Jun 23, 2021 | 25.74 | 25.74 | 25.35 | 25.53 | 5,469 | -0.07(-0.26%) |
Jun 22, 2021 | 25.38 | 25.87 | 25.35 | 25.60 | 7,862 | -0.09(-0.34%) |
Jun 21, 2021 | 25.66 | 25.94 | 25.30 | 25.69 | 3,422 | +0.17(+0.66%) |
Jun 18, 2021 | 25.75 | 25.75 | 25.29 | 25.52 | 5,129 | -0.20(-0.77%) |
Jun 17, 2021 | 25.91 | 26.00 | 25.28 | 25.72 | 19,409 | +0.00(+0.00%) |
Jun 16, 2021 | 25.72 | 26.00 | 25.52 | 25.72 | 14,660 | -0.24(-0.91%) |
Jun 15, 2021 | 26.02 | 26.08 | 25.77 | 25.95 | 10,106 | -0.13(-0.51%) |
Jun 14, 2021 | 26.39 | 26.81 | 26.08 | 26.08 | 21,348 | -0.31(-1.17%) |
Jun 11, 2021 | 26.12 | 26.44 | 25.92 | 26.39 | 9,910 | +0.40(+1.55%) |
Jun 10, 2021 | 25.79 | 26.13 | 25.75 | 25.99 | 8,121 | +0.62(+2.46%) |
Jun 09, 2021 | 25.95 | 25.95 | 25.31 | 25.36 | 35,442 | -1.24(-4.67%) |
Jun 08, 2021 | 25.97 | 26.77 | 25.72 | 26.61 | 20,736 | +0.44(+1.69%) |
Jun 07, 2021 | 25.85 | 26.67 | 25.35 | 26.16 | 19,474 | +0.39(+1.50%) |
Jun 04, 2021 | 25.50 | 25.78 | 25.50 | 25.78 | 1,012 | +0.21(+0.81%) |
Jun 03, 2021 | 25.58 | 25.68 | 25.45 | 25.57 | 4,548 | -0.35(-1.36%) |
Jun 02, 2021 | 25.72 | 26.16 | 25.62 | 25.92 | 11,786 | +0.43(+1.67%) |
Jun 01, 2021 | 26.42 | 26.42 | 25.37 | 25.50 | 18,239 | -1.10(-4.14%) |
May 28, 2021 | 26.85 | 27.04 | 26.26 | 26.60 | 25,408 | -0.18(-0.69%) |
May 27, 2021 | 26.38 | 26.78 | 25.79 | 26.78 | 18,312 | +0.43(+1.62%) |
May 26, 2021 | 26.13 | 26.63 | 26.13 | 26.36 | 10,583 | +0.27(+1.04%) |
May 25, 2021 | 27.02 | 27.02 | 26.01 | 26.08 | 15,454 | -0.93(-3.45%) |
May 24, 2021 | 26.38 | 27.02 | 26.31 | 27.02 | 27,232 | +1.34(+5.21%) |
May 21, 2021 | 25.61 | 25.85 | 25.61 | 25.68 | 3,380 | +0.07(+0.26%) |
May 20, 2021 | 25.84 | 25.97 | 25.36 | 25.61 | 19,084 | +0.23(+0.89%) |
May 19, 2021 | 24.77 | 25.61 | 24.77 | 25.39 | 27,612 | +0.45(+1.82%) |
May 18, 2021 | 24.98 | 25.00 | 24.89 | 24.93 | 6,837 | +0.43(+1.75%) |
May 17, 2021 | 24.03 | 24.54 | 24.03 | 24.50 | 8,857 | +0.18(+0.74%) |
May 14, 2021 | 24.38 | 24.50 | 24.07 | 24.32 | 7,877 | +0.44(+1.84%) |
May 13, 2021 | 23.74 | 24.14 | 23.63 | 23.89 | 6,841 | +0.53(+2.26%) |
May 12, 2021 | 23.21 | 23.40 | 23.07 | 23.36 | 5,886 | -0.26(-1.10%) |
May 11, 2021 | 23.84 | 24.06 | 23.24 | 23.62 | 15,171 | -1.20(-4.84%) |
May 10, 2021 | 25.39 | 25.39 | 24.27 | 24.82 | 7,599 | -0.12(-0.47%) |
May 07, 2021 | 24.82 | 25.31 | 24.66 | 24.94 | 19,368 | +0.13(+0.53%) |
May 06, 2021 | 25.36 | 25.37 | 24.62 | 24.80 | 15,077 | -0.29(-1.14%) |
May 05, 2021 | 24.90 | 25.20 | 24.69 | 25.09 | 18,752 | +0.79(+3.27%) |
May 04, 2021 | 24.44 | 24.87 | 24.00 | 24.30 | 10,334 | -0.37(-1.52%) |