Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.55 | 31.29 | 30.34 | 30.80 | 349,953 | +0.07(+0.22%) |
Apr 28, 2022 | 29.70 | 30.75 | 29.28 | 30.73 | 230,458 | +1.25(+4.23%) |
Apr 27, 2022 | 29.44 | 30.16 | 28.65 | 29.48 | 379,845 | -0.93(-3.06%) |
Apr 26, 2022 | 29.91 | 30.46 | 29.67 | 30.42 | 172,511 | +0.33(+1.11%) |
Apr 25, 2022 | 30.02 | 30.35 | 29.66 | 30.08 | 147,102 | -0.29(-0.97%) |
Apr 22, 2022 | 30.75 | 30.95 | 30.18 | 30.38 | 123,573 | -0.58(-1.87%) |
Apr 21, 2022 | 31.15 | 31.18 | 30.73 | 30.96 | 115,286 | -0.05(-0.16%) |
Apr 20, 2022 | 30.93 | 31.38 | 30.79 | 31.01 | 89,525 | +0.01(+0.03%) |
Apr 19, 2022 | 30.62 | 31.32 | 30.62 | 31.00 | 83,388 | +0.43(+1.41%) |
Apr 18, 2022 | 30.35 | 30.91 | 30.26 | 30.56 | 164,313 | +0.15(+0.48%) |
Apr 14, 2022 | 30.46 | 31.30 | 30.34 | 30.42 | 128,741 | -0.03(-0.10%) |
Apr 13, 2022 | 30.77 | 31.10 | 30.24 | 30.45 | 96,043 | -0.42(-1.37%) |
Apr 12, 2022 | 31.03 | 31.43 | 30.59 | 30.87 | 101,832 | -0.03(-0.10%) |
Apr 11, 2022 | 30.69 | 31.51 | 30.69 | 30.90 | 140,396 | +0.44(+1.45%) |
Apr 08, 2022 | 31.33 | 31.70 | 30.43 | 30.46 | 120,095 | -0.95(-3.03%) |
Apr 07, 2022 | 31.40 | 31.75 | 30.73 | 31.41 | 183,808 | -0.24(-0.74%) |
Apr 06, 2022 | 31.55 | 32.53 | 31.49 | 31.64 | 244,719 | -0.20(-0.62%) |
Apr 05, 2022 | 32.69 | 33.03 | 31.67 | 31.84 | 110,440 | -0.74(-2.26%) |
Apr 04, 2022 | 33.33 | 33.36 | 32.35 | 32.58 | 121,959 | -0.79(-2.35%) |
Apr 01, 2022 | 33.05 | 33.66 | 32.89 | 33.36 | 146,974 | -0.01(-0.03%) |
Mar 31, 2022 | 31.43 | 33.53 | 31.43 | 33.37 | 482,380 | +1.74(+5.49%) |
Mar 30, 2022 | 31.99 | 32.55 | 31.47 | 31.63 | 124,269 | -0.25(-0.77%) |
Mar 29, 2022 | 33.03 | 33.22 | 31.55 | 31.88 | 153,015 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.41 | 32.51 | 32.71 | 219,089 | -0.79(-2.37%) |
Mar 25, 2022 | 31.91 | 33.58 | 31.91 | 33.51 | 192,372 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.97 | 279,360 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,911 | -0.46(-1.46%) |
Mar 22, 2022 | 31.47 | 31.99 | 31.47 | 31.69 | 196,436 | +0.26(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.44 | 108,730 | -1.32(-4.04%) |
Mar 18, 2022 | 31.86 | 32.96 | 31.23 | 32.76 | 456,723 | +1.43(+4.57%) |
Mar 17, 2022 | 30.48 | 31.84 | 30.17 | 31.33 | 549,060 | +1.69(+5.69%) |
Mar 16, 2022 | 29.47 | 29.89 | 29.08 | 29.64 | 222,722 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,938 | -0.70(-2.33%) |
Mar 14, 2022 | 28.90 | 30.00 | 28.44 | 29.83 | 329,501 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.91 | 247,258 | -0.39(-1.34%) |
Mar 10, 2022 | 29.42 | 29.68 | 29.16 | 29.30 | 234,015 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,802 | -0.03(-0.10%) |
Mar 08, 2022 | 30.82 | 30.82 | 29.69 | 29.78 | 483,409 | -0.65(-2.12%) |
Mar 07, 2022 | 31.36 | 31.38 | 30.26 | 30.43 | 437,238 | -1.49(-4.66%) |
Mar 04, 2022 | 31.70 | 32.82 | 31.22 | 31.91 | 127,378 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.39 | 31.13 | 32.31 | 235,535 | +0.40(+1.26%) |
Mar 02, 2022 | 31.81 | 32.14 | 31.13 | 31.90 | 166,876 | +0.26(+0.84%) |
Mar 01, 2022 | 32.63 | 33.22 | 31.29 | 31.64 | 176,579 | -1.18(-3.61%) |
Feb 28, 2022 | 32.78 | 33.28 | 31.68 | 32.82 | 381,934 | -0.21(-0.62%) |
Feb 25, 2022 | 32.93 | 33.91 | 32.70 | 33.03 | 170,693 | -0.16(-0.47%) |
Feb 24, 2022 | 32.34 | 34.63 | 32.34 | 33.19 | 204,387 | +0.08(+0.24%) |
Feb 23, 2022 | 31.65 | 33.68 | 31.14 | 33.11 | 311,964 | +1.78(+5.69%) |
Feb 22, 2022 | 35.02 | 35.02 | 31.10 | 31.33 | 338,258 | -2.13(-6.38%) |
Feb 18, 2022 | 33.46 | 0 | -0.42(-1.24%) | |||
Feb 17, 2022 | 34.21 | 34.24 | 33.57 | 33.88 | 66,480 | -0.60(-1.73%) |
Feb 16, 2022 | 34.34 | 34.71 | 33.73 | 34.48 | 73,479 | +0.16(+0.46%) |
Feb 15, 2022 | 34.14 | 34.57 | 33.91 | 34.32 | 58,481 | +0.46(+1.36%) |
Feb 14, 2022 | 35.10 | 35.54 | 33.79 | 33.86 | 99,903 | -1.33(-3.78%) |
Feb 11, 2022 | 34.29 | 35.61 | 34.28 | 35.19 | 307,397 | +0.97(+2.83%) |
Feb 10, 2022 | 34.67 | 36.22 | 34.04 | 34.22 | 161,617 | -0.42(-1.22%) |
Feb 09, 2022 | 33.50 | 34.70 | 33.39 | 34.65 | 143,442 | +1.23(+3.69%) |
Feb 08, 2022 | 33.58 | 33.86 | 33.22 | 33.41 | 196,089 | +0.10(+0.29%) |
Feb 07, 2022 | 33.01 | 33.57 | 32.56 | 33.31 | 208,649 | +0.33(+1.01%) |
Feb 04, 2022 | 33.02 | 33.24 | 32.39 | 32.98 | 169,643 | -0.23(-0.71%) |
Feb 03, 2022 | 33.42 | 33.86 | 32.78 | 33.22 | 159,610 | -0.61(-1.79%) |
Feb 02, 2022 | 34.37 | 34.37 | 33.52 | 33.82 | 108,441 | -0.65(-1.88%) |
Feb 01, 2022 | 34.51 | 34.61 | 33.94 | 34.47 | 92,002 | -0.03(-0.09%) |
Jan 31, 2022 | 33.36 | 34.53 | 34.50 | 175,882 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.14 | 33.73 | 32.09 | 33.68 | 132,499 | +1.36(+4.21%) |
Jan 27, 2022 | 33.15 | 33.89 | 31.87 | 32.31 | 216,216 | -0.86(-2.60%) |
Jan 26, 2022 | 34.18 | 34.51 | 32.95 | 33.18 | 222,782 | -1.35(-3.91%) |
Jan 25, 2022 | 34.09 | 34.87 | 33.05 | 34.53 | 97,047 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.50 | 192,846 | +0.71(+2.12%) |
Jan 21, 2022 | 34.58 | 34.77 | 33.55 | 33.78 | 138,468 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.43 | 34.62 | 176,754 | -0.18(-0.51%) |
Jan 19, 2022 | 35.10 | 35.10 | 34.11 | 34.79 | 115,578 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.01 | 170,906 | -1.00(-2.77%) |
Jan 14, 2022 | 36.01 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.83 | 36.18 | 36.34 | 176,060 | -1.02(-2.73%) |
Jan 12, 2022 | 36.98 | 37.55 | 36.85 | 37.36 | 174,628 | +0.51(+1.38%) |
Jan 11, 2022 | 36.04 | 37.32 | 35.68 | 36.85 | 229,692 | +0.81(+2.26%) |
Jan 10, 2022 | 36.39 | 36.76 | 35.88 | 36.04 | 137,103 | -0.40(-1.10%) |
Jan 07, 2022 | 35.06 | 36.81 | 35.06 | 36.44 | 194,885 | +1.16(+3.28%) |
Jan 06, 2022 | 35.41 | 35.88 | 35.00 | 35.28 | 115,623 | -0.18(-0.50%) |
Jan 05, 2022 | 36.03 | 36.33 | 35.36 | 35.46 | 161,900 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.85 | 35.96 | 36.23 | 190,674 | +0.05(+0.14%) |
Jan 03, 2022 | 37.08 | 37.62 | 35.94 | 36.18 | 171,367 | -0.81(-2.20%) |
Dec 31, 2021 | 36.26 | 37.12 | 35.74 | 37.00 | 239,002 | +0.57(+1.56%) |
Dec 30, 2021 | 35.98 | 37.00 | 35.81 | 36.43 | 190,110 | +0.48(+1.33%) |
Dec 29, 2021 | 35.82 | 36.59 | 35.46 | 35.95 | 131,469 | +0.06(+0.16%) |
Dec 28, 2021 | 35.99 | 36.51 | 35.65 | 35.89 | 177,852 | -0.07(-0.19%) |
Dec 27, 2021 | 35.77 | 36.21 | 35.32 | 35.96 | 227,877 | +0.09(+0.25%) |
Dec 23, 2021 | 35.79 | 35.99 | 35.23 | 35.87 | 131,623 | +0.14(+0.38%) |
Dec 22, 2021 | 35.58 | 36.33 | 35.02 | 35.73 | 143,391 | -0.05(-0.14%) |
Dec 21, 2021 | 34.96 | 36.15 | 34.95 | 35.78 | 200,805 | +1.01(+2.90%) |
Dec 20, 2021 | 35.83 | 35.84 | 34.59 | 34.77 | 272,781 | -1.60(-4.39%) |
Dec 17, 2021 | 35.69 | 36.57 | 35.57 | 36.37 | 311,055 | +0.80(+2.26%) |
Dec 16, 2021 | 34.57 | 36.25 | 34.33 | 35.57 | 384,079 | +0.93(+2.67%) |
Dec 15, 2021 | 34.46 | 35.08 | 34.34 | 34.64 | 344,889 | -0.02(-0.06%) |
Dec 14, 2021 | 35.06 | 35.51 | 34.48 | 34.66 | 211,533 | -0.54(-1.53%) |
Dec 13, 2021 | 35.30 | 35.63 | 34.84 | 35.20 | 370,864 | -0.27(-0.77%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.21 | 35.47 | 177,120 | -0.20(-0.55%) |
Dec 09, 2021 | 36.38 | 36.69 | 35.38 | 35.67 | 105,822 | -0.93(-2.54%) |
Dec 08, 2021 | 36.64 | 36.68 | 35.78 | 36.60 | 115,927 | -0.08(-0.21%) |
Dec 07, 2021 | 37.13 | 37.67 | 36.24 | 36.67 | 185,979 | -0.36(-0.98%) |
Dec 06, 2021 | 37.11 | 37.42 | 36.57 | 37.04 | 144,120 | -0.11(-0.29%) |
Dec 03, 2021 | 36.32 | 37.24 | 35.93 | 37.14 | 191,337 | +0.88(+2.43%) |
Dec 02, 2021 | 36.53 | 36.80 | 35.78 | 36.26 | 257,162 | +0.08(+0.22%) |
Dec 01, 2021 | 37.44 | 38.03 | 35.63 | 36.19 | 423,357 | -0.97(-2.61%) |
Nov 30, 2021 | 36.13 | 37.24 | 35.70 | 37.15 | 276,521 | +0.69(+1.90%) |
Nov 29, 2021 | 36.78 | 36.78 | 35.89 | 36.46 | 174,593 | -0.26(-0.72%) |
Nov 26, 2021 | 35.90 | 37.52 | 35.41 | 36.72 | 121,653 | +0.25(+0.70%) |
Nov 24, 2021 | 36.64 | 37.70 | 36.39 | 36.47 | 120,840 | -0.33(-0.90%) |
Nov 23, 2021 | 36.43 | 37.12 | 36.19 | 36.80 | 205,376 | +0.23(+0.64%) |
Nov 22, 2021 | 36.39 | 37.05 | 36.33 | 36.57 | 166,753 | +0.00(+0.00%) |
Nov 19, 2021 | 36.91 | 37.56 | 36.38 | 36.57 | 120,369 | -0.72(-1.94%) |
Nov 18, 2021 | 37.72 | 37.38 | 36.99 | 37.29 | 344,133 | -0.29(-0.78%) |
Nov 17, 2021 | 37.89 | 38.59 | 37.02 | 37.58 | 264,032 | -0.35(-0.93%) |
Nov 16, 2021 | 39.07 | 39.07 | 37.73 | 37.94 | 190,675 | -1.08(-2.76%) |
Nov 15, 2021 | 40.80 | 40.93 | 38.98 | 39.01 | 184,853 | -1.73(-4.25%) |
Nov 12, 2021 | 40.38 | 41.67 | 40.38 | 40.74 | 380,885 | +0.25(+0.63%) |
Nov 11, 2021 | 39.92 | 40.88 | 39.92 | 40.49 | 165,862 | +0.63(+1.57%) |
Nov 10, 2021 | 39.89 | 39.86 | 134,683 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.14 | 40.83 | 39.93 | 40.19 | 159,646 | +0.05(+0.12%) |
Nov 08, 2021 | 39.81 | 40.46 | 39.72 | 40.15 | 163,206 | +0.33(+0.84%) |
Nov 05, 2021 | 39.40 | 40.52 | 39.40 | 39.81 | 190,122 | +0.50(+1.27%) |
Nov 04, 2021 | 39.36 | 40.61 | 39.16 | 39.31 | 272,572 | +0.22(+0.55%) |
Nov 03, 2021 | 38.76 | 39.47 | 38.63 | 39.10 | 289,371 | -0.01(-0.03%) |
Nov 02, 2021 | 38.52 | 39.14 | 37.37 | 39.11 | 397,496 | +0.55(+1.42%) |
Nov 01, 2021 | 37.33 | 38.69 | 37.14 | 38.56 | 298,570 | +1.24(+3.33%) |
Oct 29, 2021 | 36.88 | 37.72 | 36.37 | 37.32 | 430,841 | +0.60(+1.62%) |
Oct 28, 2021 | 37.12 | 37.68 | 36.54 | 36.72 | 531,453 | -0.23(-0.64%) |
Oct 27, 2021 | 37.39 | 38.59 | 36.19 | 36.96 | 652,026 | -0.73(-1.95%) |
Oct 26, 2021 | 45.36 | 37.10 | 37.69 | 1,628,952 | -9.84(-20.70%) | |
Oct 25, 2021 | 46.45 | 47.62 | 46.05 | 47.53 | 148,055 | +1.09(+2.34%) |
Oct 22, 2021 | 46.05 | 46.72 | 45.82 | 46.44 | 119,279 | +0.47(+1.02%) |
Oct 21, 2021 | 45.61 | 46.25 | 45.25 | 45.97 | 140,634 | +0.34(+0.75%) |
Oct 20, 2021 | 45.82 | 46.13 | 45.01 | 45.63 | 96,067 | -0.11(-0.24%) |
Oct 19, 2021 | 45.61 | 46.02 | 45.39 | 45.74 | 71,334 | +0.22(+0.47%) |
Oct 18, 2021 | 46.75 | 46.87 | 45.30 | 45.52 | 75,168 | -1.35(-2.88%) |
Oct 15, 2021 | 47.81 | 47.81 | 46.83 | 46.87 | 128,325 | -0.39(-0.83%) |
Oct 14, 2021 | 47.69 | 47.96 | 47.03 | 47.26 | 60,388 | +0.01(+0.02%) |
Oct 13, 2021 | 46.93 | 47.98 | 46.82 | 47.25 | 146,117 | +0.31(+0.67%) |
Oct 12, 2021 | 47.01 | 47.45 | 46.79 | 46.94 | 134,402 | +0.01(+0.02%) |
Oct 11, 2021 | 48.09 | 48.15 | 46.88 | 46.93 | 117,929 | -0.01(-0.02%) |
Oct 08, 2021 | 47.25 | 47.66 | 46.66 | 46.94 | 96,837 | -0.02(-0.04%) |
Oct 07, 2021 | 47.33 | 48.36 | 46.82 | 46.96 | 79,322 | -0.05(-0.10%) |
Oct 06, 2021 | 46.70 | 47.22 | 45.95 | 47.01 | 118,350 | -0.03(-0.06%) |
Oct 05, 2021 | 47.58 | 47.97 | 46.84 | 47.04 | 82,897 | -0.22(-0.46%) |
Oct 04, 2021 | 47.20 | 47.54 | 46.54 | 47.25 | 91,938 | -0.18(-0.37%) |
Oct 01, 2021 | 47.20 | 47.74 | 46.57 | 47.43 | 143,270 | +0.74(+1.59%) |
Sep 30, 2021 | 46.72 | 47.20 | 46.30 | 46.69 | 264,208 | -0.32(-0.69%) |
Sep 29, 2021 | 46.24 | 47.34 | 45.81 | 47.01 | 148,658 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.02 | 46.23 | 317,576 | +1.28(+2.85%) |
Sep 27, 2021 | 44.00 | 45.23 | 43.70 | 44.95 | 241,855 | +1.15(+2.63%) |
Sep 24, 2021 | 43.97 | 44.29 | 43.40 | 43.79 | 162,962 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.34 | 43.32 | 43.67 | 136,769 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.20 | 43.69 | 121,046 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.49 | 42.89 | 43.00 | 439,308 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.43 | 43.57 | 222,997 | +0.45(+1.04%) |
Sep 17, 2021 | 46.22 | 46.53 | 43.11 | 43.12 | 699,092 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.88 | 47.39 | 69,023 | +0.16(+0.34%) |
Sep 15, 2021 | 46.47 | 47.36 | 46.22 | 47.23 | 89,184 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.70 | 46.47 | 119,739 | +0.22(+0.49%) |
Sep 13, 2021 | 46.88 | 47.36 | 45.12 | 46.24 | 188,131 | -0.33(-0.71%) |
Sep 10, 2021 | 48.15 | 48.15 | 46.54 | 46.57 | 139,099 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.96 | 47.83 | 47.83 | 101,364 | -0.83(-1.71%) |
Sep 08, 2021 | 49.02 | 49.02 | 47.86 | 48.66 | 93,218 | -0.21(-0.42%) |
Sep 07, 2021 | 50.49 | 50.49 | 48.48 | 48.87 | 158,832 | -1.91(-3.77%) |
Sep 03, 2021 | 50.90 | 50.95 | 50.26 | 50.78 | 102,865 | +0.00(+0.00%) |
Sep 02, 2021 | 49.44 | 50.91 | 49.30 | 50.78 | 244,929 | +1.55(+3.15%) |
Sep 01, 2021 | 48.44 | 49.57 | 48.21 | 49.23 | 178,519 | +0.63(+1.31%) |
Aug 31, 2021 | 48.93 | 49.68 | 48.18 | 48.60 | 258,730 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.47 | 48.96 | 102,277 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.95 | 126,501 | +0.61(+1.25%) |
Aug 26, 2021 | 48.54 | 49.66 | 48.13 | 48.34 | 165,491 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.55 | 46.83 | 48.13 | 203,066 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,494 | -0.40(-0.84%) |
Aug 23, 2021 | 47.32 | 47.90 | 47.18 | 47.43 | 102,644 | +0.10(+0.21%) |
Aug 20, 2021 | 47.13 | 47.69 | 46.70 | 47.34 | 69,373 | +0.88(+1.89%) |
Aug 19, 2021 | 45.67 | 46.66 | 45.67 | 46.46 | 82,323 | -0.09(-0.19%) |
Aug 18, 2021 | 47.68 | 48.18 | 46.35 | 46.55 | 169,733 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.14 | 47.85 | 149,526 | -0.44(-0.91%) |
Aug 16, 2021 | 45.17 | 48.41 | 45.17 | 48.29 | 344,861 | +3.54(+7.90%) |
Aug 13, 2021 | 46.40 | 46.41 | 44.43 | 44.76 | 1,261,779 | -1.25(-2.72%) |
Aug 12, 2021 | 47.69 | 47.83 | 45.42 | 46.01 | 262,066 | -1.75(-3.66%) |
Aug 11, 2021 | 46.41 | 48.67 | 46.41 | 47.76 | 199,631 | +1.62(+3.51%) |
Aug 10, 2021 | 45.92 | 47.53 | 44.61 | 46.13 | 606,155 | +0.21(+0.47%) |
Aug 09, 2021 | 48.17 | 48.17 | 45.66 | 45.92 | 404,475 | -2.61(-5.37%) |
Aug 06, 2021 | 49.76 | 50.01 | 47.91 | 48.53 | 219,600 | -1.01(-2.03%) |
Aug 05, 2021 | 50.21 | 50.55 | 49.53 | 49.53 | 175,750 | -0.76(-1.51%) |
Aug 04, 2021 | 50.50 | 50.54 | 49.92 | 50.30 | 143,090 | -0.51(-1.00%) |
Aug 03, 2021 | 52.20 | 52.83 | 50.45 | 50.80 | 183,957 | -1.54(-2.95%) |
Aug 02, 2021 | 51.94 | 53.22 | 51.94 | 52.35 | 243,954 | +0.57(+1.09%) |
Jul 30, 2021 | 51.03 | 53.22 | 51.03 | 51.78 | 280,019 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.68 | 49.81 | 50.60 | 181,371 | +0.38(+0.76%) |
Jul 28, 2021 | 51.45 | 52.20 | 49.77 | 50.22 | 275,368 | -0.30(-0.60%) |
Jul 27, 2021 | 48.49 | 52.01 | 47.40 | 50.52 | 430,301 | +4.81(+10.53%) |
Jul 26, 2021 | 45.07 | 46.01 | 44.58 | 45.71 | 149,502 | +1.22(+2.74%) |
Jul 23, 2021 | 43.44 | 44.62 | 42.56 | 44.48 | 87,316 | +1.25(+2.89%) |
Jul 22, 2021 | 43.97 | 43.97 | 42.90 | 43.23 | 114,706 | -0.39(-0.90%) |
Jul 21, 2021 | 43.59 | 44.40 | 42.96 | 43.62 | 92,131 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.45 | 42.72 | 43.14 | 148,165 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.52 | 173,059 | -1.15(-2.58%) |
Jul 16, 2021 | 45.50 | 45.57 | 43.95 | 44.67 | 100,569 | -0.49(-1.08%) |
Jul 15, 2021 | 45.61 | 45.85 | 44.88 | 45.16 | 107,490 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.91 | 44.92 | 45.74 | 96,394 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,089 | -0.91(-1.98%) |
Jul 12, 2021 | 45.22 | 46.60 | 44.77 | 45.89 | 111,636 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.09 | 45.04 | 45.25 | 96,689 | -0.06(-0.13%) |
Jul 08, 2021 | 44.41 | 45.79 | 43.74 | 45.30 | 346,525 | +0.38(+0.85%) |
Jul 07, 2021 | 45.12 | 46.02 | 44.44 | 44.92 | 326,426 | -0.28(-0.63%) |
Jul 06, 2021 | 45.19 | 45.60 | 44.32 | 45.21 | 150,162 | +0.12(+0.26%) |
Jul 02, 2021 | 45.92 | 45.98 | 45.05 | 45.09 | 110,238 | -0.75(-1.64%) |
Jul 01, 2021 | 44.71 | 46.00 | 44.25 | 45.84 | 152,061 | +1.14(+2.56%) |
Jun 30, 2021 | 42.82 | 44.91 | 42.82 | 44.70 | 183,897 | +1.51(+3.51%) |
Jun 29, 2021 | 42.97 | 43.36 | 42.77 | 43.19 | 103,298 | +0.26(+0.61%) |
Jun 28, 2021 | 42.13 | 42.96 | 41.64 | 42.92 | 102,129 | +0.89(+2.11%) |
Jun 25, 2021 | 43.37 | 44.14 | 41.91 | 42.03 | 362,824 | -1.21(-2.80%) |
Jun 24, 2021 | 41.87 | 43.34 | 41.85 | 43.24 | 161,638 | +1.55(+3.72%) |
Jun 23, 2021 | 42.14 | 42.57 | 41.59 | 41.69 | 129,804 | -0.39(-0.93%) |
Jun 22, 2021 | 42.02 | 42.30 | 41.66 | 42.08 | 111,322 | +0.05(+0.12%) |
Jun 21, 2021 | 41.48 | 42.46 | 41.11 | 42.03 | 185,223 | +0.88(+2.14%) |
Jun 18, 2021 | 41.33 | 41.49 | 40.53 | 41.15 | 185,981 | -0.63(-1.50%) |
Jun 17, 2021 | 43.09 | 43.15 | 41.61 | 41.78 | 168,627 | -1.48(-3.42%) |
Jun 16, 2021 | 43.59 | 43.84 | 42.82 | 43.26 | 117,045 | -0.43(-0.98%) |
Jun 15, 2021 | 44.20 | 44.61 | 43.66 | 43.69 | 194,370 | -0.54(-1.21%) |
Jun 14, 2021 | 44.25 | 44.56 | 43.88 | 44.22 | 98,896 | +0.27(+0.62%) |
Jun 11, 2021 | 44.25 | 44.41 | 43.64 | 43.95 | 68,932 | +0.02(+0.04%) |
Jun 10, 2021 | 44.03 | 44.85 | 43.84 | 43.93 | 135,941 | +0.17(+0.38%) |
Jun 09, 2021 | 44.90 | 45.09 | 43.72 | 43.77 | 75,400 | -0.83(-1.86%) |
Jun 08, 2021 | 45.03 | 45.29 | 43.49 | 44.60 | 208,582 | -0.38(-0.85%) |
Jun 07, 2021 | 42.79 | 45.30 | 42.79 | 44.98 | 256,661 | +2.27(+5.32%) |
Jun 04, 2021 | 41.94 | 42.81 | 41.74 | 42.70 | 227,015 | +0.95(+2.27%) |
Jun 03, 2021 | 42.14 | 42.31 | 41.71 | 41.76 | 125,454 | -0.54(-1.27%) |
Jun 02, 2021 | 42.10 | 42.95 | 41.48 | 42.29 | 75,400 | +0.20(+0.46%) |
Jun 01, 2021 | 42.15 | 43.28 | 42.03 | 42.10 | 164,814 | +0.38(+0.91%) |
May 28, 2021 | 42.46 | 42.47 | 41.18 | 41.72 | 1,073,488 | -0.77(-1.81%) |
May 27, 2021 | 42.74 | 43.34 | 42.26 | 42.49 | 152,338 | -0.07(-0.16%) |
May 26, 2021 | 42.81 | 43.31 | 42.46 | 42.56 | 85,517 | -0.03(-0.07%) |
May 25, 2021 | 42.77 | 43.32 | 42.33 | 42.59 | 180,828 | -0.13(-0.30%) |
May 24, 2021 | 42.90 | 43.04 | 41.80 | 42.71 | 146,986 | -0.08(-0.18%) |
May 21, 2021 | 43.46 | 44.00 | 42.72 | 42.79 | 147,466 | -0.25(-0.59%) |
May 20, 2021 | 43.25 | 43.48 | 42.85 | 43.04 | 217,600 | -0.20(-0.47%) |
May 19, 2021 | 42.48 | 43.41 | 41.83 | 43.25 | 214,759 | +0.20(+0.48%) |
May 18, 2021 | 44.27 | 44.27 | 43.00 | 43.04 | 556,233 | -0.90(-2.04%) |
May 17, 2021 | 44.38 | 45.05 | 43.90 | 43.94 | 99,912 | -0.72(-1.62%) |
May 14, 2021 | 44.17 | 45.06 | 43.90 | 44.66 | 59,067 | +0.84(+1.91%) |
May 13, 2021 | 44.15 | 44.82 | 43.16 | 43.82 | 130,457 | -0.23(-0.53%) |
May 12, 2021 | 44.71 | 44.94 | 43.88 | 44.06 | 103,212 | -1.02(-2.27%) |
May 11, 2021 | 44.70 | 45.29 | 44.03 | 45.08 | 215,005 | -0.22(-0.50%) |
May 10, 2021 | 45.43 | 45.72 | 44.65 | 45.31 | 235,100 | -0.63(-1.38%) |
May 07, 2021 | 45.76 | 46.70 | 45.71 | 45.94 | 128,772 | +0.20(+0.43%) |
May 06, 2021 | 46.94 | 46.94 | 44.87 | 45.75 | 145,632 | -1.24(-2.64%) |
May 05, 2021 | 46.88 | 47.50 | 46.50 | 46.98 | 253,052 | +0.30(+0.65%) |
May 04, 2021 | 46.44 | 46.71 | 45.37 | 46.68 | 156,010 | +0.10(+0.21%) |