Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.32 | 24.41 | 22.32 | 22.54 | 859,409 | -0.10(-0.44%) |
Apr 28, 2022 | 22.85 | 23.05 | 21.87 | 22.63 | 503,850 | +0.24(+1.06%) |
Apr 27, 2022 | 22.50 | 22.97 | 22.24 | 22.40 | 389,717 | -0.10(-0.44%) |
Apr 26, 2022 | 23.12 | 23.61 | 22.43 | 22.50 | 433,329 | -0.97(-4.12%) |
Apr 25, 2022 | 23.59 | 23.59 | 22.49 | 23.46 | 486,332 | +0.02(+0.08%) |
Apr 22, 2022 | 23.83 | 23.96 | 23.27 | 23.44 | 344,921 | -0.56(-2.34%) |
Apr 21, 2022 | 24.85 | 25.07 | 23.65 | 24.01 | 359,905 | -0.45(-1.85%) |
Apr 20, 2022 | 23.92 | 24.65 | 23.92 | 24.46 | 379,901 | +0.55(+2.31%) |
Apr 19, 2022 | 22.87 | 24.22 | 22.84 | 23.91 | 357,060 | +0.91(+3.95%) |
Apr 18, 2022 | 22.57 | 23.32 | 22.05 | 23.00 | 543,528 | +0.51(+2.28%) |
Apr 14, 2022 | 22.34 | 22.69 | 21.89 | 22.49 | 835,006 | +0.54(+2.47%) |
Apr 13, 2022 | 21.62 | 22.21 | 21.40 | 21.94 | 538,893 | +0.40(+1.88%) |
Apr 12, 2022 | 22.42 | 22.74 | 21.43 | 21.54 | 528,251 | -0.47(-2.15%) |
Apr 11, 2022 | 22.62 | 23.00 | 21.93 | 22.01 | 472,830 | -0.72(-3.17%) |
Apr 08, 2022 | 22.17 | 23.01 | 22.15 | 22.73 | 685,546 | +0.48(+2.17%) |
Apr 07, 2022 | 23.02 | 23.47 | 21.15 | 22.25 | 1,508,169 | -1.00(-4.29%) |
Apr 06, 2022 | 25.12 | 25.12 | 23.23 | 23.25 | 916,563 | -2.20(-8.64%) |
Apr 05, 2022 | 26.36 | 26.36 | 25.34 | 25.45 | 533,803 | -1.07(-4.02%) |
Apr 04, 2022 | 26.63 | 26.79 | 26.25 | 26.51 | 308,043 | -0.12(-0.44%) |
Apr 01, 2022 | 27.07 | 27.14 | 26.08 | 26.63 | 362,273 | -0.10(-0.37%) |
Mar 31, 2022 | 26.75 | 27.09 | 26.59 | 26.73 | 319,049 | -0.01(-0.04%) |
Mar 30, 2022 | 27.63 | 27.78 | 26.65 | 26.74 | 345,975 | -1.08(-3.90%) |
Mar 29, 2022 | 27.35 | 28.20 | 27.21 | 27.82 | 545,740 | +1.09(+4.10%) |
Mar 28, 2022 | 27.26 | 27.33 | 26.17 | 26.73 | 428,905 | -0.43(-1.60%) |
Mar 25, 2022 | 26.99 | 27.38 | 26.85 | 27.16 | 434,901 | +0.06(+0.22%) |
Mar 24, 2022 | 26.28 | 27.20 | 26.23 | 27.10 | 393,047 | +0.89(+3.39%) |
Mar 23, 2022 | 26.92 | 27.28 | 26.14 | 26.21 | 321,610 | -0.71(-2.64%) |
Mar 22, 2022 | 26.24 | 27.23 | 26.20 | 26.92 | 372,444 | +1.00(+3.84%) |
Mar 21, 2022 | 26.93 | 27.31 | 25.76 | 25.93 | 573,184 | -1.12(-4.16%) |
Mar 18, 2022 | 26.60 | 27.19 | 26.32 | 27.05 | 423,988 | +0.33(+1.22%) |
Mar 17, 2022 | 27.36 | 27.36 | 26.14 | 26.73 | 460,007 | -1.19(-4.27%) |
Mar 16, 2022 | 26.82 | 27.92 | 26.82 | 27.92 | 602,243 | +1.81(+6.95%) |
Mar 15, 2022 | 25.49 | 26.38 | 25.47 | 26.11 | 329,917 | +0.62(+2.44%) |
Mar 14, 2022 | 25.87 | 26.58 | 25.27 | 25.48 | 284,452 | -0.05(-0.19%) |
Mar 11, 2022 | 26.59 | 26.81 | 25.50 | 25.53 | 210,867 | -0.62(-2.38%) |
Mar 10, 2022 | 26.16 | 26.59 | 25.59 | 26.16 | 331,533 | -0.75(-2.79%) |
Mar 09, 2022 | 26.98 | 27.54 | 26.74 | 26.90 | 405,161 | +0.82(+3.14%) |
Mar 08, 2022 | 26.66 | 26.95 | 25.59 | 26.09 | 403,412 | -0.18(-0.68%) |
Mar 07, 2022 | 28.18 | 28.18 | 26.15 | 26.26 | 540,596 | -2.01(-7.12%) |
Mar 04, 2022 | 28.47 | 28.68 | 27.66 | 28.28 | 441,040 | -0.65(-2.25%) |
Mar 03, 2022 | 29.46 | 29.46 | 28.46 | 28.93 | 418,397 | -0.33(-1.11%) |
Mar 02, 2022 | 28.42 | 29.54 | 28.42 | 29.25 | 382,679 | +0.99(+3.49%) |
Mar 01, 2022 | 29.65 | 30.01 | 27.76 | 28.27 | 603,675 | -0.98(-3.34%) |
Feb 28, 2022 | 29.67 | 29.92 | 28.97 | 29.24 | 585,237 | -0.56(-1.89%) |
Feb 25, 2022 | 28.75 | 30.00 | 29.21 | 29.80 | 814,705 | +1.36(+4.77%) |
Feb 24, 2022 | 27.54 | 28.52 | 27.16 | 28.45 | 544,329 | +0.26(+0.91%) |
Feb 23, 2022 | 29.35 | 29.65 | 27.92 | 28.19 | 737,557 | -0.74(-2.55%) |
Feb 22, 2022 | 30.56 | 30.58 | 28.56 | 28.93 | 340,505 | -1.87(-6.06%) |
Feb 18, 2022 | 30.80 | 0 | -0.21(-0.67%) | |||
Feb 17, 2022 | 31.22 | 31.49 | 30.55 | 31.00 | 386,361 | -0.64(-2.02%) |
Feb 16, 2022 | 31.83 | 31.99 | 29.79 | 31.64 | 768,756 | +1.09(+3.57%) |
Feb 15, 2022 | 29.93 | 30.89 | 29.93 | 30.55 | 461,266 | +0.95(+3.22%) |
Feb 14, 2022 | 29.78 | 29.92 | 29.08 | 29.60 | 515,819 | -0.21(-0.69%) |
Feb 11, 2022 | 30.48 | 30.91 | 29.54 | 29.80 | 285,105 | -0.59(-1.94%) |
Feb 10, 2022 | 31.34 | 32.03 | 30.22 | 30.39 | 415,405 | -1.14(-3.61%) |
Feb 09, 2022 | 31.53 | 32.08 | 31.49 | 31.53 | 281,920 | +0.17(+0.53%) |
Feb 08, 2022 | 31.22 | 31.95 | 31.22 | 31.37 | 419,838 | +0.41(+1.33%) |
Feb 07, 2022 | 31.37 | 31.98 | 30.69 | 30.95 | 480,238 | -0.35(-1.13%) |
Feb 04, 2022 | 31.39 | 31.79 | 31.09 | 31.31 | 394,273 | +0.04(+0.13%) |
Feb 03, 2022 | 31.11 | 31.27 | 262,235 | +0.06(+0.19%) | ||
Feb 02, 2022 | 31.99 | 31.99 | 30.93 | 31.21 | 386,822 | -0.66(-2.07%) |
Feb 01, 2022 | 31.23 | 31.92 | 30.80 | 31.87 | 658,885 | +0.75(+2.40%) |
Jan 31, 2022 | 29.87 | 31.13 | 31.12 | 423,017 | +1.12(+3.73%) | |
Jan 28, 2022 | 29.75 | 30.11 | 29.09 | 30.00 | 373,678 | +0.01(+0.03%) |
Jan 27, 2022 | 30.81 | 31.49 | 29.69 | 29.99 | 240,531 | -0.31(-1.04%) |
Jan 26, 2022 | 30.82 | 31.43 | 29.75 | 30.31 | 340,437 | -0.22(-0.71%) |
Jan 25, 2022 | 30.26 | 31.34 | 29.06 | 30.52 | 495,424 | -0.07(-0.22%) |
Jan 24, 2022 | 29.70 | 30.69 | 28.36 | 30.59 | 470,325 | +0.12(+0.39%) |
Jan 21, 2022 | 30.60 | 31.24 | 30.09 | 30.47 | 419,840 | -0.52(-1.68%) |
Jan 20, 2022 | 32.23 | 32.59 | 30.88 | 30.99 | 579,585 | -0.30(-0.97%) |
Jan 19, 2022 | 33.00 | 33.00 | 30.47 | 31.30 | 714,233 | -1.34(-4.09%) |
Jan 18, 2022 | 34.31 | 34.31 | 32.62 | 32.63 | 646,616 | -1.82(-5.28%) |
Jan 14, 2022 | 34.45 | 0 | +0.09(+0.26%) | |||
Jan 13, 2022 | 35.33 | 35.63 | 34.27 | 34.36 | 312,763 | -0.70(-1.99%) |
Jan 12, 2022 | 36.38 | 36.57 | 34.83 | 35.06 | 286,006 | -0.92(-2.57%) |
Jan 11, 2022 | 35.61 | 36.10 | 34.98 | 35.98 | 282,161 | +0.66(+1.86%) |
Jan 10, 2022 | 35.32 | 35.57 | 34.28 | 35.33 | 218,932 | +0.22(+0.62%) |
Jan 07, 2022 | 34.77 | 35.46 | 34.77 | 35.11 | 196,264 | +0.54(+1.56%) |
Jan 06, 2022 | 34.49 | 35.11 | 33.93 | 34.57 | 186,701 | +0.28(+0.80%) |
Jan 05, 2022 | 35.65 | 35.70 | 34.23 | 34.29 | 256,543 | -1.13(-3.19%) |
Jan 04, 2022 | 35.53 | 36.19 | 35.37 | 35.42 | 346,546 | +0.12(+0.33%) |
Jan 03, 2022 | 35.71 | 36.34 | 35.26 | 35.31 | 172,053 | -0.16(-0.44%) |
Dec 31, 2021 | 35.53 | 35.81 | 35.39 | 35.46 | 148,408 | -0.28(-0.80%) |
Dec 30, 2021 | 36.20 | 36.60 | 35.72 | 35.75 | 141,733 | -0.26(-0.71%) |
Dec 29, 2021 | 36.22 | 36.42 | 35.60 | 36.00 | 222,700 | -0.32(-0.89%) |
Dec 28, 2021 | 36.65 | 36.75 | 36.28 | 36.33 | 128,479 | -0.32(-0.88%) |
Dec 27, 2021 | 35.85 | 36.76 | 35.85 | 36.65 | 209,232 | +0.88(+2.47%) |
Dec 23, 2021 | 35.54 | 36.13 | 35.53 | 35.77 | 208,727 | +0.29(+0.83%) |
Dec 22, 2021 | 34.97 | 35.73 | 34.73 | 35.47 | 191,687 | +0.57(+1.63%) |
Dec 21, 2021 | 33.82 | 36.37 | 33.56 | 34.90 | 286,815 | +1.64(+4.93%) |
Dec 20, 2021 | 33.42 | 33.75 | 32.56 | 33.26 | 333,036 | -0.84(-2.45%) |
Dec 17, 2021 | 34.22 | 34.94 | 33.68 | 34.10 | 657,828 | -0.33(-0.97%) |
Dec 16, 2021 | 35.65 | 35.89 | 34.35 | 34.43 | 250,044 | -0.53(-1.52%) |
Dec 15, 2021 | 34.70 | 35.06 | 33.90 | 34.96 | 340,692 | +0.25(+0.71%) |
Dec 14, 2021 | 34.10 | 35.36 | 33.94 | 34.72 | 329,838 | +0.57(+1.67%) |
Dec 13, 2021 | 34.78 | 35.19 | 34.05 | 34.15 | 360,505 | -0.85(-2.44%) |
Dec 10, 2021 | 35.25 | 35.36 | 34.68 | 35.00 | 249,824 | -0.03(-0.08%) |
Dec 09, 2021 | 34.68 | 35.29 | 34.66 | 35.03 | 205,621 | +0.28(+0.82%) |
Dec 08, 2021 | 35.76 | 35.76 | 34.71 | 34.75 | 167,549 | -0.92(-2.59%) |
Dec 07, 2021 | 35.75 | 35.93 | 35.39 | 35.67 | 220,692 | +0.52(+1.48%) |
Dec 06, 2021 | 35.36 | 35.38 | 34.45 | 35.15 | 253,116 | +0.31(+0.90%) |
Dec 03, 2021 | 35.81 | 35.85 | 34.56 | 34.83 | 217,293 | -0.94(-2.64%) |
Dec 02, 2021 | 35.04 | 36.02 | 34.33 | 35.78 | 196,646 | +1.28(+3.70%) |
Dec 01, 2021 | 35.75 | 36.34 | 34.43 | 34.50 | 222,883 | -0.26(-0.73%) |
Nov 30, 2021 | 35.79 | 35.94 | 34.24 | 34.76 | 407,514 | -1.37(-3.78%) |
Nov 29, 2021 | 36.65 | 36.65 | 34.96 | 36.12 | 317,461 | +0.10(+0.27%) |
Nov 26, 2021 | 35.94 | 36.40 | 34.61 | 36.02 | 378,074 | -1.12(-3.01%) |
Nov 24, 2021 | 37.75 | 38.18 | 37.10 | 37.14 | 169,139 | -0.92(-2.42%) |
Nov 23, 2021 | 37.94 | 38.31 | 37.36 | 38.06 | 342,062 | +0.42(+1.12%) |
Nov 22, 2021 | 37.57 | 38.17 | 37.27 | 37.64 | 184,883 | +0.48(+1.29%) |
Nov 19, 2021 | 37.54 | 37.93 | 36.79 | 37.16 | 231,983 | -0.70(-1.84%) |
Nov 18, 2021 | 37.57 | 37.82 | 36.76 | 37.85 | 189,218 | +0.24(+0.62%) |
Nov 17, 2021 | 38.81 | 38.81 | 37.09 | 37.62 | 293,389 | -1.25(-3.23%) |
Nov 16, 2021 | 38.63 | 39.12 | 38.33 | 38.87 | 254,018 | +0.40(+1.04%) |
Nov 15, 2021 | 37.94 | 38.55 | 37.67 | 38.47 | 234,032 | +0.62(+1.63%) |
Nov 12, 2021 | 37.24 | 37.93 | 36.88 | 37.85 | 195,597 | +0.75(+2.03%) |
Nov 11, 2021 | 37.27 | 37.62 | 36.80 | 37.10 | 145,695 | +0.14(+0.37%) |
Nov 10, 2021 | 37.02 | 36.96 | 165,255 | -0.15(-0.40%) | ||
Nov 09, 2021 | 37.49 | 37.49 | 36.77 | 37.11 | 207,477 | -0.42(-1.12%) |
Nov 08, 2021 | 37.83 | 38.24 | 37.25 | 37.53 | 175,764 | -0.17(-0.44%) |
Nov 05, 2021 | 38.27 | 38.60 | 37.54 | 37.70 | 234,049 | +0.00(+0.00%) |
Nov 04, 2021 | 38.47 | 38.68 | 37.41 | 37.70 | 191,829 | -0.78(-2.04%) |
Nov 03, 2021 | 37.45 | 38.67 | 37.41 | 38.48 | 299,596 | +0.83(+2.21%) |
Nov 02, 2021 | 37.68 | 38.33 | 37.06 | 37.65 | 284,017 | +0.25(+0.68%) |
Nov 01, 2021 | 37.57 | 38.61 | 37.23 | 37.39 | 367,646 | +0.43(+1.17%) |
Oct 29, 2021 | 37.60 | 38.20 | 36.43 | 36.96 | 460,166 | -0.37(-1.00%) |
Oct 28, 2021 | 35.88 | 37.38 | 35.88 | 37.34 | 406,096 | +1.78(+5.02%) |
Oct 27, 2021 | 36.02 | 36.59 | 35.55 | 35.55 | 308,875 | -0.70(-1.92%) |
Oct 26, 2021 | 36.92 | 36.25 | 271,724 | -0.49(-1.33%) | ||
Oct 25, 2021 | 35.81 | 36.79 | 35.62 | 36.74 | 406,633 | +0.91(+2.54%) |
Oct 22, 2021 | 35.82 | 36.15 | 35.30 | 35.83 | 192,923 | -0.13(-0.35%) |
Oct 21, 2021 | 35.94 | 36.50 | 35.80 | 35.95 | 217,979 | -0.06(-0.16%) |
Oct 20, 2021 | 35.37 | 36.25 | 35.22 | 36.01 | 272,165 | +0.65(+1.83%) |
Oct 19, 2021 | 35.91 | 35.92 | 35.13 | 35.37 | 225,253 | -0.45(-1.26%) |
Oct 18, 2021 | 35.10 | 36.40 | 35.10 | 35.82 | 437,302 | +0.50(+1.41%) |
Oct 15, 2021 | 35.77 | 35.77 | 35.09 | 35.32 | 441,836 | +0.22(+0.61%) |
Oct 14, 2021 | 35.25 | 35.25 | 34.20 | 35.10 | 264,161 | +0.57(+1.65%) |
Oct 13, 2021 | 34.42 | 34.62 | 33.75 | 34.53 | 183,481 | +0.04(+0.11%) |
Oct 12, 2021 | 34.61 | 34.75 | 33.86 | 34.49 | 282,759 | -0.12(-0.34%) |
Oct 11, 2021 | 34.76 | 35.76 | 34.57 | 34.61 | 163,188 | -0.21(-0.59%) |
Oct 08, 2021 | 34.83 | 35.82 | 34.57 | 34.82 | 232,608 | -0.01(-0.03%) |
Oct 07, 2021 | 34.68 | 35.40 | 34.34 | 34.83 | 568,244 | +0.65(+1.89%) |
Oct 06, 2021 | 34.23 | 34.72 | 33.76 | 34.18 | 447,635 | -0.60(-1.72%) |
Oct 05, 2021 | 34.69 | 35.73 | 34.53 | 34.78 | 405,008 | +0.01(+0.03%) |
Oct 04, 2021 | 34.69 | 35.47 | 34.46 | 34.77 | 285,691 | -0.07(-0.20%) |
Oct 01, 2021 | 33.85 | 35.42 | 33.83 | 34.84 | 432,859 | +1.22(+3.64%) |
Sep 30, 2021 | 33.79 | 34.34 | 33.56 | 33.61 | 254,005 | -0.24(-0.69%) |
Sep 29, 2021 | 33.48 | 34.18 | 33.17 | 33.85 | 209,111 | +0.40(+1.20%) |
Sep 28, 2021 | 34.40 | 34.66 | 33.30 | 33.45 | 383,331 | -1.28(-3.70%) |
Sep 27, 2021 | 34.05 | 35.13 | 34.04 | 34.73 | 327,239 | +0.78(+2.31%) |
Sep 24, 2021 | 33.78 | 34.29 | 33.47 | 33.95 | 195,139 | +0.00(+0.00%) |
Sep 23, 2021 | 32.57 | 34.52 | 32.54 | 33.95 | 373,173 | +1.43(+4.40%) |
Sep 22, 2021 | 32.22 | 33.15 | 32.08 | 32.52 | 425,537 | +1.12(+3.56%) |
Sep 21, 2021 | 32.03 | 32.54 | 31.09 | 31.40 | 754,416 | -1.01(-3.11%) |
Sep 20, 2021 | 32.98 | 33.25 | 32.29 | 32.41 | 515,417 | -1.54(-4.53%) |
Sep 17, 2021 | 34.08 | 34.47 | 33.46 | 33.95 | 554,124 | -0.05(-0.14%) |
Sep 16, 2021 | 34.19 | 34.40 | 33.77 | 33.99 | 207,674 | -0.04(-0.11%) |
Sep 15, 2021 | 33.25 | 34.11 | 33.13 | 34.03 | 350,989 | +0.69(+2.06%) |
Sep 14, 2021 | 34.91 | 35.06 | 33.17 | 33.35 | 456,915 | -1.40(-4.03%) |
Sep 13, 2021 | 34.41 | 35.32 | 33.86 | 34.75 | 356,290 | +0.48(+1.40%) |
Sep 10, 2021 | 34.97 | 35.14 | 34.21 | 34.27 | 286,232 | -0.64(-1.82%) |
Sep 09, 2021 | 33.95 | 35.37 | 33.78 | 34.91 | 549,122 | +0.54(+1.57%) |
Sep 08, 2021 | 35.94 | 35.94 | 34.26 | 34.37 | 521,419 | -1.63(-4.52%) |
Sep 07, 2021 | 35.67 | 36.11 | 35.49 | 35.99 | 336,375 | +0.26(+0.74%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.28 | 35.73 | 312,981 | -0.02(-0.05%) |
Sep 02, 2021 | 35.75 | 35.86 | 35.15 | 35.75 | 330,308 | +0.05(+0.14%) |
Sep 01, 2021 | 35.37 | 36.11 | 34.87 | 35.70 | 554,728 | +0.39(+1.11%) |
Aug 31, 2021 | 35.21 | 35.87 | 35.12 | 35.31 | 404,840 | +0.04(+0.11%) |
Aug 30, 2021 | 36.15 | 36.15 | 35.13 | 35.27 | 307,238 | -0.91(-2.51%) |
Aug 27, 2021 | 35.76 | 36.39 | 35.22 | 36.18 | 375,549 | +0.65(+1.84%) |
Aug 26, 2021 | 36.45 | 36.45 | 35.34 | 35.52 | 800,818 | -0.84(-2.31%) |
Aug 25, 2021 | 36.17 | 37.26 | 36.03 | 36.36 | 260,325 | +0.11(+0.30%) |
Aug 24, 2021 | 36.14 | 36.59 | 35.95 | 36.26 | 294,938 | +0.12(+0.32%) |
Aug 23, 2021 | 35.17 | 36.23 | 35.17 | 36.14 | 303,552 | +1.22(+3.50%) |
Aug 20, 2021 | 34.43 | 35.41 | 34.32 | 34.92 | 398,607 | +0.30(+0.87%) |
Aug 19, 2021 | 36.40 | 36.65 | 34.34 | 34.61 | 686,053 | -2.34(-6.34%) |
Aug 18, 2021 | 37.09 | 37.90 | 36.89 | 36.96 | 172,220 | -0.16(-0.42%) |
Aug 17, 2021 | 37.38 | 37.96 | 36.61 | 37.11 | 366,801 | -0.90(-2.36%) |
Aug 16, 2021 | 37.61 | 38.23 | 37.41 | 38.01 | 244,538 | +0.04(+0.10%) |
Aug 13, 2021 | 38.74 | 38.74 | 37.85 | 37.97 | 144,932 | -0.81(-2.09%) |
Aug 12, 2021 | 39.10 | 39.56 | 38.79 | 38.79 | 178,607 | -0.45(-1.15%) |
Aug 11, 2021 | 39.42 | 39.42 | 38.80 | 39.23 | 250,390 | -0.18(-0.45%) |
Aug 10, 2021 | 38.82 | 39.66 | 38.70 | 39.41 | 240,771 | +0.59(+1.51%) |
Aug 09, 2021 | 39.06 | 39.36 | 38.59 | 38.82 | 228,149 | -0.47(-1.19%) |
Aug 06, 2021 | 39.43 | 39.92 | 38.60 | 39.29 | 239,860 | +0.47(+1.21%) |
Aug 05, 2021 | 38.40 | 38.87 | 38.11 | 38.82 | 471,617 | +0.43(+1.12%) |
Aug 04, 2021 | 38.35 | 39.57 | 38.09 | 38.39 | 363,386 | +0.06(+0.15%) |
Aug 03, 2021 | 39.12 | 39.27 | 37.95 | 38.34 | 329,731 | -0.51(-1.31%) |
Aug 02, 2021 | 39.39 | 39.86 | 38.78 | 38.84 | 332,290 | -0.22(-0.55%) |
Jul 30, 2021 | 39.03 | 39.54 | 37.77 | 39.06 | 645,668 | -0.54(-1.36%) |
Jul 29, 2021 | 39.57 | 40.10 | 39.14 | 39.60 | 482,936 | +0.64(+1.63%) |
Jul 28, 2021 | 37.45 | 39.18 | 37.42 | 38.96 | 459,088 | +1.13(+3.00%) |
Jul 27, 2021 | 37.68 | 38.20 | 37.37 | 37.83 | 310,537 | -0.33(-0.87%) |
Jul 26, 2021 | 38.02 | 38.57 | 37.43 | 38.16 | 301,943 | +0.38(+1.01%) |
Jul 23, 2021 | 37.97 | 37.97 | 37.11 | 37.78 | 245,098 | +0.19(+0.49%) |
Jul 22, 2021 | 37.90 | 37.90 | 36.94 | 37.59 | 186,702 | -0.51(-1.33%) |
Jul 21, 2021 | 37.19 | 38.49 | 37.19 | 38.10 | 376,914 | +0.94(+2.52%) |
Jul 20, 2021 | 36.34 | 37.79 | 36.13 | 37.16 | 399,820 | +1.01(+2.78%) |
Jul 19, 2021 | 36.64 | 36.99 | 35.35 | 36.16 | 784,358 | -1.29(-3.44%) |
Jul 16, 2021 | 38.22 | 38.58 | 37.40 | 37.45 | 574,172 | -0.68(-1.79%) |
Jul 15, 2021 | 38.38 | 38.89 | 37.68 | 38.13 | 395,248 | -0.64(-1.64%) |
Jul 14, 2021 | 39.64 | 40.58 | 38.68 | 38.77 | 525,416 | -0.44(-1.12%) |
Jul 13, 2021 | 39.94 | 40.19 | 38.69 | 39.21 | 545,281 | -0.86(-2.15%) |
Jul 12, 2021 | 39.30 | 40.14 | 38.84 | 40.07 | 425,858 | +0.65(+1.66%) |
Jul 09, 2021 | 38.57 | 39.74 | 37.69 | 39.41 | 769,263 | +1.23(+3.22%) |
Jul 08, 2021 | 37.51 | 38.59 | 37.22 | 38.18 | 716,051 | -0.31(-0.81%) |
Jul 07, 2021 | 39.52 | 39.70 | 37.56 | 38.49 | 771,062 | -1.04(-2.62%) |
Jul 06, 2021 | 41.18 | 41.18 | 38.95 | 39.53 | 683,097 | -1.48(-3.60%) |
Jul 02, 2021 | 40.54 | 41.23 | 40.19 | 41.00 | 449,457 | +0.49(+1.21%) |
Jul 01, 2021 | 40.40 | 40.98 | 39.80 | 40.51 | 401,311 | +0.41(+1.02%) |
Jun 30, 2021 | 39.55 | 40.18 | 38.85 | 40.10 | 440,208 | +0.33(+0.84%) |
Jun 29, 2021 | 39.32 | 40.65 | 39.29 | 39.77 | 430,791 | +0.61(+1.55%) |
Jun 28, 2021 | 41.79 | 41.85 | 39.17 | 39.17 | 633,621 | -2.34(-5.65%) |
Jun 25, 2021 | 43.03 | 43.03 | 41.33 | 41.51 | 1,079,239 | -1.15(-2.70%) |
Jun 24, 2021 | 42.72 | 43.00 | 40.17 | 42.66 | 1,080,817 | +0.51(+1.21%) |
Jun 23, 2021 | 39.01 | 43.05 | 39.01 | 42.16 | 1,215,334 | +2.60(+6.57%) |
Jun 22, 2021 | 38.97 | 39.79 | 38.59 | 39.56 | 621,344 | +1.06(+2.77%) |
Jun 21, 2021 | 38.20 | 38.94 | 38.00 | 38.49 | 397,873 | +0.87(+2.31%) |
Jun 18, 2021 | 37.30 | 38.31 | 37.18 | 37.62 | 740,003 | -0.11(-0.28%) |
Jun 17, 2021 | 38.28 | 38.69 | 37.29 | 37.73 | 503,269 | -0.58(-1.50%) |
Jun 16, 2021 | 37.72 | 38.60 | 37.45 | 38.31 | 463,716 | +0.28(+0.75%) |
Jun 15, 2021 | 35.83 | 38.48 | 35.66 | 38.02 | 784,868 | +1.72(+4.74%) |
Jun 14, 2021 | 37.98 | 38.34 | 36.06 | 36.30 | 762,410 | -1.36(-3.61%) |
Jun 11, 2021 | 37.34 | 38.06 | 36.80 | 37.66 | 840,460 | +0.32(+0.86%) |
Jun 10, 2021 | 37.89 | 38.83 | 37.24 | 37.34 | 484,358 | -0.34(-0.91%) |
Jun 09, 2021 | 37.62 | 38.12 | 37.54 | 37.68 | 386,119 | -0.05(-0.13%) |
Jun 08, 2021 | 37.02 | 38.17 | 37.02 | 37.73 | 506,414 | +0.66(+1.79%) |
Jun 07, 2021 | 37.61 | 37.84 | 37.07 | 37.07 | 468,602 | -0.65(-1.74%) |
Jun 04, 2021 | 38.87 | 39.13 | 36.42 | 37.72 | 1,787,669 | -0.90(-2.33%) |
Jun 03, 2021 | 38.15 | 39.14 | 38.12 | 38.62 | 1,153,073 | +0.32(+0.84%) |
Jun 02, 2021 | 39.59 | 39.78 | 37.95 | 38.30 | 520,885 | -1.16(-2.95%) |
Jun 01, 2021 | 38.95 | 40.30 | 38.80 | 39.46 | 574,452 | +1.04(+2.70%) |
May 28, 2021 | 38.34 | 38.67 | 37.56 | 38.42 | 642,365 | +0.61(+1.60%) |
May 27, 2021 | 38.72 | 39.04 | 37.64 | 37.82 | 437,801 | -0.77(-1.99%) |
May 26, 2021 | 37.51 | 38.98 | 37.30 | 38.59 | 697,825 | +1.40(+3.77%) |
May 25, 2021 | 38.49 | 38.88 | 37.13 | 37.18 | 492,552 | -1.23(-3.20%) |
May 24, 2021 | 38.21 | 38.60 | 37.82 | 38.41 | 559,587 | +0.50(+1.31%) |
May 21, 2021 | 38.52 | 39.26 | 37.88 | 37.92 | 555,124 | -0.30(-0.79%) |
May 20, 2021 | 39.52 | 39.67 | 37.82 | 38.22 | 1,117,721 | -0.95(-2.41%) |
May 19, 2021 | 38.20 | 39.32 | 37.84 | 39.16 | 581,233 | -0.55(-1.37%) |
May 18, 2021 | 40.54 | 41.35 | 39.71 | 39.71 | 794,491 | -0.73(-1.81%) |
May 17, 2021 | 40.31 | 40.93 | 39.71 | 40.44 | 923,008 | +0.22(+0.56%) |
May 14, 2021 | 38.98 | 40.29 | 38.98 | 40.22 | 847,349 | +1.44(+3.72%) |
May 13, 2021 | 37.15 | 38.98 | 37.15 | 38.77 | 760,604 | +1.51(+4.05%) |
May 12, 2021 | 38.03 | 39.05 | 37.06 | 37.26 | 1,335,474 | -1.20(-3.12%) |
May 11, 2021 | 37.80 | 39.09 | 37.64 | 38.46 | 808,051 | -0.40(-1.03%) |
May 10, 2021 | 39.47 | 40.15 | 38.80 | 38.86 | 575,648 | -0.43(-1.09%) |
May 07, 2021 | 38.44 | 39.54 | 38.12 | 39.29 | 792,117 | +0.43(+1.10%) |
May 06, 2021 | 40.57 | 41.09 | 37.61 | 38.86 | 1,148,232 | -1.50(-3.72%) |
May 05, 2021 | 38.73 | 40.61 | 37.65 | 40.36 | 1,072,966 | +2.04(+5.31%) |
May 04, 2021 | 38.83 | 39.85 | 37.31 | 38.33 | 822,509 | -0.52(-1.33%) |