Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.05 | 27.41 | 26.26 | 26.38 | 2,740,464 | -1.45(-5.21%) |
Apr 28, 2022 | 27.26 | 28.04 | 26.79 | 27.83 | 2,309,359 | +0.97(+3.61%) |
Apr 27, 2022 | 27.38 | 28.39 | 26.75 | 26.86 | 2,455,136 | -0.04(-0.15%) |
Apr 26, 2022 | 28.37 | 28.45 | 26.75 | 26.90 | 3,542,366 | -1.72(-6.01%) |
Apr 25, 2022 | 27.34 | 28.65 | 26.93 | 28.62 | 3,488,176 | +0.58(+2.07%) |
Apr 22, 2022 | 28.73 | 28.87 | 27.58 | 28.04 | 3,365,585 | -1.30(-4.43%) |
Apr 21, 2022 | 30.89 | 31.40 | 29.26 | 29.34 | 3,201,981 | -0.73(-2.43%) |
Apr 20, 2022 | 30.48 | 30.70 | 29.75 | 30.07 | 2,295,059 | -0.11(-0.36%) |
Apr 19, 2022 | 29.59 | 30.49 | 29.53 | 30.18 | 2,927,925 | +0.68(+2.31%) |
Apr 18, 2022 | 28.09 | 29.69 | 27.89 | 29.50 | 3,587,154 | +1.00(+3.51%) |
Apr 14, 2022 | 29.15 | 29.35 | 28.15 | 28.50 | 3,087,289 | -0.69(-2.36%) |
Apr 13, 2022 | 27.55 | 29.32 | 27.51 | 29.19 | 3,446,514 | +1.81(+6.61%) |
Apr 12, 2022 | 28.09 | 28.55 | 27.35 | 27.38 | 3,301,828 | -0.40(-1.44%) |
Apr 11, 2022 | 28.58 | 28.72 | 27.71 | 27.78 | 4,716,315 | -2.04(-6.84%) |
Apr 08, 2022 | 29.97 | 30.88 | 29.60 | 29.82 | 4,316,192 | -0.56(-1.84%) |
Apr 07, 2022 | 29.95 | 30.75 | 29.75 | 30.38 | 3,769,516 | +0.17(+0.56%) |
Apr 06, 2022 | 31.21 | 31.22 | 29.73 | 30.21 | 6,273,748 | -1.92(-5.98%) |
Apr 05, 2022 | 32.27 | 32.59 | 31.62 | 32.13 | 4,528,801 | +0.05(+0.16%) |
Apr 04, 2022 | 31.84 | 32.15 | 31.04 | 32.08 | 3,972,532 | +0.03(+0.09%) |
Apr 01, 2022 | 30.52 | 32.14 | 30.45 | 32.05 | 5,141,102 | +1.51(+4.94%) |
Mar 31, 2022 | 32.21 | 32.35 | 30.41 | 30.54 | 3,344,390 | -1.52(-4.74%) |
Mar 30, 2022 | 32.49 | 32.96 | 31.52 | 32.06 | 3,702,533 | -0.81(-2.46%) |
Mar 29, 2022 | 32.91 | 33.18 | 32.30 | 32.87 | 3,836,479 | +0.06(+0.18%) |
Mar 28, 2022 | 31.96 | 33.16 | 31.93 | 32.81 | 5,912,264 | +2.64(+8.75%) |
Mar 25, 2022 | 31.21 | 31.53 | 29.95 | 30.17 | 4,855,674 | -0.34(-1.11%) |
Mar 24, 2022 | 29.14 | 30.68 | 29.00 | 30.51 | 5,430,384 | +1.90(+6.64%) |
Mar 23, 2022 | 28.63 | 29.20 | 28.23 | 28.61 | 2,347,707 | -0.14(-0.49%) |
Mar 22, 2022 | 28.95 | 29.49 | 28.69 | 28.75 | 3,865,829 | +1.06(+3.83%) |
Mar 21, 2022 | 28.19 | 28.46 | 27.30 | 27.69 | 2,929,491 | -1.01(-3.52%) |
Mar 18, 2022 | 27.34 | 28.74 | 27.13 | 28.70 | 3,433,417 | +1.05(+3.80%) |
Mar 17, 2022 | 27.50 | 27.70 | 27.12 | 27.65 | 3,223,358 | +0.15(+0.55%) |
Mar 16, 2022 | 26.69 | 27.50 | 25.94 | 27.50 | 3,676,874 | +1.16(+4.40%) |
Mar 15, 2022 | 25.21 | 26.50 | 25.04 | 26.34 | 2,450,881 | +0.94(+3.70%) |
Mar 14, 2022 | 25.81 | 26.07 | 25.12 | 25.40 | 2,646,606 | -0.11(-0.43%) |
Mar 11, 2022 | 26.57 | 26.72 | 25.30 | 25.51 | 4,711,184 | -1.09(-4.10%) |
Mar 10, 2022 | 26.36 | 26.95 | 26.00 | 26.60 | 4,564,477 | -1.50(-5.34%) |
Mar 09, 2022 | 28.10 | 28.80 | 28.00 | 28.10 | 5,154,132 | +2.60(+10.20%) |
Mar 08, 2022 | 25.50 | 26.36 | 25.16 | 25.50 | 5,618,192 | +0.83(+3.36%) |
Mar 07, 2022 | 25.91 | 26.44 | 23.00 | 24.67 | 6,607,262 | -1.46(-5.59%) |
Mar 04, 2022 | 27.75 | 27.93 | 25.56 | 26.13 | 6,444,287 | -1.98(-7.04%) |
Mar 03, 2022 | 30.19 | 30.25 | 28.01 | 28.11 | 4,380,178 | -2.07(-6.85%) |
Mar 02, 2022 | 30.65 | 31.80 | 29.80 | 30.18 | 4,982,768 | -0.57(-1.86%) |
Mar 01, 2022 | 31.23 | 31.29 | 29.91 | 30.75 | 7,561,515 | +1.36(+4.63%) |
Feb 28, 2022 | 26.90 | 29.50 | 26.55 | 29.39 | 7,091,435 | +2.21(+8.15%) |
Feb 25, 2022 | 27.00 | 27.54 | 25.73 | 27.18 | 5,006,957 | +0.59(+2.20%) |
Feb 24, 2022 | 24.13 | 27.60 | 24.03 | 26.59 | 10,257,974 | +0.96(+3.75%) |
Feb 23, 2022 | 26.74 | 26.87 | 25.38 | 25.63 | 4,344,906 | -0.30(-1.16%) |
Feb 22, 2022 | 25.65 | 26.48 | 25.50 | 25.93 | 7,817,187 | -1.37(-5.02%) |
Feb 18, 2022 | 27.30 | 0 | -1.04(-3.67%) | |||
Feb 17, 2022 | 29.91 | 29.99 | 28.30 | 28.34 | 7,380,792 | -2.78(-8.93%) |
Feb 16, 2022 | 31.10 | 31.50 | 30.40 | 31.12 | 3,813,140 | -0.17(-0.54%) |
Feb 15, 2022 | 31.01 | 31.40 | 30.88 | 31.29 | 3,545,747 | -4.27(-12.01%) |
Feb 14, 2022 | 29.58 | 36.38 | 29.04 | 35.56 | 4,587,604 | +5.95(+20.09%) |
Feb 11, 2022 | 30.59 | 31.10 | 29.24 | 29.61 | 8,029,263 | -1.39(-4.48%) |
Feb 10, 2022 | 30.93 | 32.70 | 25.18 | 31.00 | 8,063,579 | -1.08(-3.37%) |
Feb 09, 2022 | 31.25 | 32.08 | 30.50 | 32.08 | 6,374,758 | +0.73(+2.33%) |
Feb 08, 2022 | 30.34 | 31.36 | 29.69 | 31.35 | 6,931,768 | +0.78(+2.55%) |
Feb 07, 2022 | 29.70 | 31.17 | 29.60 | 30.57 | 8,699,681 | +2.61(+9.33%) |
Feb 04, 2022 | 25.51 | 28.24 | 25.18 | 27.96 | 6,356,305 | +3.33(+13.52%) |
Feb 03, 2022 | 24.86 | 25.37 | 24.52 | 24.63 | 4,815,182 | -0.92(-3.60%) |
Feb 02, 2022 | 26.14 | 26.14 | 25.01 | 25.55 | 4,057,391 | -0.72(-2.74%) |
Feb 01, 2022 | 26.61 | 26.75 | 25.91 | 26.27 | 4,611,150 | +0.03(+0.11%) |
Jan 31, 2022 | 25.65 | 26.49 | 26.24 | 4,465,447 | +0.50(+1.96%) | |
Jan 28, 2022 | 25.05 | 25.75 | 24.62 | 25.73 | 5,560,837 | +1.62(+6.74%) |
Jan 27, 2022 | 25.45 | 25.81 | 24.07 | 24.11 | 5,816,895 | -1.33(-5.23%) |
Jan 26, 2022 | 26.50 | 27.40 | 25.25 | 25.44 | 7,612,790 | +0.01(+0.04%) |
Jan 25, 2022 | 25.55 | 25.95 | 24.58 | 25.43 | 8,402,983 | -0.47(-1.80%) |
Jan 24, 2022 | 22.57 | 26.00 | 22.22 | 25.90 | 16,256,817 | +0.31(+1.20%) |
Jan 21, 2022 | 26.16 | 26.73 | 25.06 | 25.59 | 15,653,013 | -3.43(-11.82%) |
Jan 20, 2022 | 28.78 | 29.68 | 28.65 | 29.02 | 6,635,903 | +1.00(+3.57%) |
Jan 19, 2022 | 28.95 | 29.55 | 28.00 | 28.02 | 5,705,692 | -0.55(-1.93%) |
Jan 18, 2022 | 29.27 | 29.40 | 25.10 | 28.57 | 7,187,424 | -1.96(-6.42%) |
Jan 14, 2022 | 30.53 | 0 | +0.03(+0.10%) | |||
Jan 13, 2022 | 32.20 | 32.59 | 30.11 | 30.50 | 6,739,447 | -1.45(-4.54%) |
Jan 12, 2022 | 31.96 | 32.50 | 31.48 | 31.95 | 7,316,078 | +0.80(+2.57%) |
Jan 11, 2022 | 30.17 | 31.49 | 29.84 | 31.15 | 7,315,074 | +0.98(+3.25%) |
Jan 10, 2022 | 29.56 | 30.65 | 28.95 | 30.17 | 8,241,379 | -0.56(-1.84%) |
Jan 07, 2022 | 31.25 | 31.41 | 30.10 | 30.73 | 8,495,139 | -1.21(-3.77%) |
Jan 06, 2022 | 31.99 | 32.49 | 31.25 | 31.94 | 6,389,560 | -0.55(-1.69%) |
Jan 05, 2022 | 34.70 | 35.00 | 32.42 | 32.49 | 5,295,124 | -2.17(-6.26%) |
Jan 04, 2022 | 34.99 | 35.50 | 34.02 | 34.66 | 4,182,429 | +0.39(+1.14%) |
Jan 03, 2022 | 35.29 | 35.92 | 34.10 | 34.27 | 3,761,666 | +0.02(+0.06%) |
Dec 31, 2021 | 36.00 | 36.33 | 34.13 | 34.25 | 4,769,696 | -1.14(-3.22%) |
Dec 30, 2021 | 35.39 | 36.00 | 35.21 | 35.39 | 3,948,673 | +0.03(+0.08%) |
Dec 29, 2021 | 35.85 | 36.54 | 35.23 | 35.36 | 4,153,044 | -0.97(-2.66%) |
Dec 28, 2021 | 37.60 | 37.69 | 35.81 | 36.33 | 5,865,275 | -2.96(-7.54%) |
Dec 27, 2021 | 39.40 | 39.94 | 39.01 | 39.29 | 4,854,339 | +0.16(+0.40%) |
Dec 23, 2021 | 36.74 | 39.33 | 36.45 | 39.13 | 5,511,160 | +2.13(+5.77%) |
Dec 22, 2021 | 36.60 | 37.38 | 36.18 | 37.00 | 3,706,368 | +0.47(+1.29%) |
Dec 21, 2021 | 36.15 | 37.33 | 35.70 | 36.53 | 4,923,729 | +2.06(+5.98%) |
Dec 20, 2021 | 33.82 | 37.33 | 33.20 | 34.47 | 5,577,732 | +0.05(+0.15%) |
Dec 17, 2021 | 34.85 | 35.75 | 33.92 | 34.42 | 5,699,418 | -1.89(-5.21%) |
Dec 16, 2021 | 37.61 | 37.64 | 35.67 | 36.31 | 4,381,768 | -0.48(-1.32%) |
Dec 15, 2021 | 36.53 | 37.93 | 35.37 | 36.79 | 7,307,473 | +0.09(+0.26%) |
Dec 14, 2021 | 35.57 | 36.75 | 35.25 | 36.70 | 4,453,585 | +1.29(+3.64%) |
Dec 13, 2021 | 36.93 | 37.06 | 34.61 | 35.41 | 7,494,607 | -1.87(-5.02%) |
Dec 10, 2021 | 38.75 | 38.87 | 36.45 | 37.28 | 5,135,876 | +0.18(+0.49%) |
Dec 09, 2021 | 39.16 | 39.30 | 37.01 | 37.10 | 6,159,830 | -3.23(-8.01%) |
Dec 08, 2021 | 39.69 | 40.85 | 39.65 | 40.33 | 4,088,135 | +0.23(+0.57%) |
Dec 07, 2021 | 40.40 | 41.60 | 37.73 | 40.10 | 8,720,172 | +1.70(+4.43%) |
Dec 06, 2021 | 38.05 | 39.17 | 36.69 | 38.40 | 10,171,135 | -3.45(-8.24%) |
Dec 03, 2021 | 45.05 | 45.15 | 40.51 | 41.85 | 9,818,949 | -3.54(-7.80%) |
Dec 02, 2021 | 44.58 | 46.79 | 44.08 | 45.39 | 4,717,989 | -1.27(-2.71%) |
Dec 01, 2021 | 47.05 | 47.90 | 44.77 | 46.66 | 5,102,466 | +0.44(+0.94%) |
Nov 30, 2021 | 47.45 | 48.34 | 45.48 | 46.22 | 5,442,762 | -0.96(-2.03%) |
Nov 29, 2021 | 46.48 | 47.79 | 46.00 | 47.18 | 4,644,617 | +2.85(+6.43%) |
Nov 26, 2021 | 44.28 | 44.72 | 43.71 | 44.33 | 4,545,928 | -2.09(-4.50%) |
Nov 24, 2021 | 45.63 | 47.71 | 45.15 | 46.42 | 3,057,313 | -0.46(-0.98%) |
Nov 23, 2021 | 45.96 | 47.00 | 45.70 | 46.88 | 3,650,193 | +1.73(+3.83%) |
Nov 22, 2021 | 47.40 | 47.40 | 45.05 | 45.15 | 4,457,187 | -1.99(-4.22%) |
Nov 19, 2021 | 46.38 | 47.49 | 46.14 | 47.14 | 5,051,990 | +0.66(+1.42%) |
Nov 18, 2021 | 47.26 | 46.81 | 45.00 | 46.48 | 7,984,700 | -1.90(-3.93%) |
Nov 17, 2021 | 47.50 | 48.44 | 46.88 | 48.38 | 4,784,165 | +1.31(+2.78%) |
Nov 16, 2021 | 48.82 | 52.05 | 46.88 | 47.07 | 8,728,752 | -4.11(-8.03%) |
Nov 15, 2021 | 52.19 | 53.00 | 50.80 | 51.18 | 3,812,743 | -0.29(-0.56%) |
Nov 12, 2021 | 51.69 | 51.70 | 50.28 | 51.47 | 6,305,395 | -0.72(-1.38%) |
Nov 11, 2021 | 52.73 | 53.95 | 52.13 | 52.19 | 6,226,135 | -1.23(-2.30%) |
Nov 10, 2021 | 53.99 | 52.93 | 53.42 | 10,161,694 | -0.07(-0.13%) | |
Nov 09, 2021 | 53.74 | 54.08 | 52.26 | 53.49 | 6,752,003 | +1.19(+2.28%) |
Nov 08, 2021 | 51.98 | 52.85 | 51.56 | 52.30 | 7,789,043 | +3.73(+7.68%) |
Nov 05, 2021 | 49.30 | 49.56 | 48.35 | 48.57 | 3,083,754 | -0.30(-0.61%) |
Nov 04, 2021 | 49.50 | 50.00 | 48.40 | 48.87 | 4,061,514 | -1.25(-2.49%) |
Nov 03, 2021 | 49.66 | 50.48 | 48.69 | 50.12 | 4,977,711 | -0.34(-0.67%) |
Nov 02, 2021 | 50.63 | 51.00 | 48.90 | 50.46 | 7,165,219 | +1.22(+2.48%) |
Nov 01, 2021 | 49.28 | 49.36 | 48.59 | 49.24 | 4,111,065 | -0.45(-0.91%) |
Oct 29, 2021 | 48.56 | 50.00 | 48.23 | 49.69 | 5,017,892 | +1.00(+2.06%) |
Oct 28, 2021 | 48.70 | 49.00 | 46.32 | 48.69 | 5,163,597 | +1.98(+4.25%) |
Oct 27, 2021 | 46.67 | 47.72 | 46.17 | 46.70 | 8,355,194 | -2.73(-5.52%) |
Oct 26, 2021 | 50.81 | 49.17 | 49.43 | 5,925,982 | -1.46(-2.87%) | |
Oct 25, 2021 | 50.52 | 51.49 | 50.40 | 50.89 | 7,487,578 | +2.14(+4.39%) |
Oct 22, 2021 | 49.68 | 49.80 | 46.80 | 48.75 | 9,146,561 | -0.22(-0.45%) |
Oct 21, 2021 | 51.35 | 51.83 | 48.70 | 48.97 | 11,433,671 | -2.78(-5.37%) |
Oct 20, 2021 | 49.02 | 52.68 | 46.69 | 51.75 | 13,703,073 | +2.93(+6.00%) |
Oct 19, 2021 | 47.00 | 48.85 | 46.05 | 48.82 | 15,346,441 | +3.17(+6.94%) |
Oct 18, 2021 | 47.11 | 48.30 | 44.98 | 45.65 | 10,138,062 | -1.76(-3.71%) |
Oct 15, 2021 | 46.78 | 48.22 | 46.33 | 47.41 | 11,678,366 | +2.50(+5.57%) |
Oct 14, 2021 | 44.87 | 45.44 | 44.58 | 44.91 | 7,368,864 | +0.26(+0.58%) |
Oct 13, 2021 | 42.37 | 44.75 | 42.02 | 44.65 | 7,367,420 | +2.20(+5.18%) |
Oct 12, 2021 | 44.37 | 44.37 | 42.30 | 42.45 | 7,659,636 | -1.86(-4.21%) |
Oct 11, 2021 | 43.90 | 44.82 | 43.75 | 44.31 | 7,765,171 | +1.97(+4.66%) |
Oct 08, 2021 | 42.54 | 42.75 | 41.98 | 42.34 | 4,904,257 | +0.79(+1.90%) |
Oct 07, 2021 | 42.07 | 42.75 | 41.40 | 41.55 | 6,787,176 | -1.23(-2.88%) |
Oct 06, 2021 | 42.60 | 42.92 | 41.77 | 42.78 | 9,778,681 | +2.34(+5.79%) |
Oct 05, 2021 | 39.36 | 40.45 | 39.20 | 40.44 | 7,145,503 | +1.31(+3.35%) |
Oct 04, 2021 | 37.00 | 39.15 | 36.00 | 39.13 | 8,723,254 | +1.94(+5.22%) |
Oct 01, 2021 | 37.10 | 37.47 | 36.56 | 37.19 | 8,586,934 | +3.34(+9.87%) |
Sep 30, 2021 | 34.05 | 34.44 | 33.29 | 33.85 | 5,149,021 | +1.73(+5.39%) |
Sep 29, 2021 | 32.94 | 33.14 | 32.10 | 32.12 | 3,422,368 | -0.61(-1.86%) |
Sep 28, 2021 | 33.54 | 33.61 | 32.44 | 32.73 | 5,146,043 | -1.45(-4.24%) |
Sep 27, 2021 | 34.95 | 35.00 | 33.84 | 34.18 | 3,662,098 | -0.05(-0.15%) |
Sep 24, 2021 | 32.98 | 34.42 | 32.90 | 34.23 | 6,720,691 | -1.66(-4.63%) |
Sep 23, 2021 | 34.81 | 36.00 | 34.79 | 35.89 | 3,663,621 | +1.01(+2.90%) |
Sep 22, 2021 | 33.43 | 35.27 | 33.36 | 34.88 | 5,537,405 | +1.70(+5.12%) |
Sep 21, 2021 | 34.00 | 34.40 | 32.90 | 33.18 | 5,522,814 | -1.38(-3.98%) |
Sep 20, 2021 | 34.35 | 35.15 | 33.77 | 34.55 | 8,659,740 | -3.15(-8.34%) |
Sep 17, 2021 | 37.60 | 38.11 | 37.27 | 37.70 | 2,510,078 | -0.30(-0.79%) |
Sep 16, 2021 | 38.76 | 38.76 | 37.63 | 38.00 | 3,353,170 | -0.80(-2.07%) |
Sep 15, 2021 | 37.79 | 38.86 | 37.77 | 38.80 | 4,443,675 | +1.99(+5.42%) |
Sep 14, 2021 | 37.22 | 37.51 | 36.71 | 36.81 | 3,861,466 | +1.08(+3.02%) |
Sep 13, 2021 | 36.17 | 37.55 | 34.61 | 35.73 | 5,570,408 | -1.07(-2.91%) |
Sep 10, 2021 | 37.19 | 37.34 | 35.80 | 36.80 | 4,900,171 | -0.65(-1.74%) |
Sep 09, 2021 | 37.97 | 39.35 | 37.29 | 37.45 | 3,551,544 | -0.07(-0.19%) |
Sep 08, 2021 | 37.89 | 40.84 | 34.00 | 37.52 | 4,659,330 | -0.29(-0.77%) |
Sep 07, 2021 | 41.31 | 41.77 | 35.60 | 37.81 | 12,766,094 | -2.92(-7.17%) |
Sep 03, 2021 | 40.45 | 40.93 | 40.00 | 40.73 | 5,408,261 | +1.66(+4.25%) |
Sep 02, 2021 | 39.89 | 40.35 | 38.93 | 39.07 | 6,552,456 | +0.83(+2.17%) |
Sep 01, 2021 | 38.08 | 39.00 | 37.74 | 38.24 | 5,947,376 | +0.47(+1.24%) |
Aug 31, 2021 | 38.40 | 38.92 | 37.48 | 37.77 | 3,718,218 | -1.12(-2.88%) |
Aug 30, 2021 | 38.96 | 39.18 | 38.33 | 38.89 | 3,080,286 | -0.26(-0.66%) |
Aug 27, 2021 | 37.85 | 39.48 | 37.82 | 39.15 | 4,604,576 | +1.33(+3.52%) |
Aug 26, 2021 | 37.80 | 38.11 | 36.95 | 37.82 | 4,233,185 | -1.30(-3.32%) |
Aug 25, 2021 | 38.51 | 39.65 | 38.13 | 39.12 | 4,674,153 | +0.03(+0.08%) |
Aug 24, 2021 | 39.65 | 40.88 | 36.15 | 39.09 | 5,292,919 | -0.77(-1.93%) |
Aug 23, 2021 | 40.72 | 41.18 | 39.75 | 39.86 | 6,347,767 | +0.28(+0.71%) |
Aug 20, 2021 | 38.20 | 39.68 | 38.20 | 39.58 | 7,337,685 | +2.09(+5.57%) |
Aug 19, 2021 | 34.69 | 37.75 | 34.58 | 37.49 | 6,477,858 | +2.16(+6.11%) |
Aug 18, 2021 | 36.50 | 37.00 | 35.27 | 35.33 | 5,513,882 | -1.28(-3.50%) |
Aug 17, 2021 | 38.14 | 38.20 | 36.45 | 36.61 | 4,994,321 | -1.33(-3.51%) |
Aug 16, 2021 | 38.71 | 38.88 | 37.75 | 37.94 | 4,043,266 | -0.43(-1.12%) |
Aug 13, 2021 | 38.70 | 38.94 | 38.16 | 38.37 | 4,187,310 | +1.50(+4.07%) |
Aug 12, 2021 | 37.40 | 39.86 | 36.33 | 36.87 | 4,671,288 | -2.00(-5.15%) |
Aug 11, 2021 | 38.44 | 39.27 | 37.02 | 38.87 | 5,570,643 | +1.07(+2.83%) |
Aug 10, 2021 | 38.64 | 39.53 | 36.74 | 37.80 | 6,035,073 | -0.75(-1.95%) |
Aug 09, 2021 | 37.88 | 38.85 | 37.59 | 38.55 | 8,201,068 | +2.54(+7.05%) |
Aug 06, 2021 | 34.15 | 36.26 | 33.52 | 36.01 | 7,089,660 | +2.29(+6.79%) |
Aug 05, 2021 | 31.68 | 34.44 | 31.62 | 33.72 | 6,014,520 | +0.58(+1.75%) |
Aug 04, 2021 | 33.05 | 33.45 | 32.90 | 33.14 | 18,359,758 | +1.27(+3.98%) |
Aug 03, 2021 | 33.19 | 33.48 | 31.82 | 31.87 | 5,924,325 | -1.68(-5.01%) |
Aug 02, 2021 | 34.54 | 34.74 | 33.55 | 33.55 | 5,498,565 | -1.19(-3.41%) |
Jul 30, 2021 | 33.65 | 34.75 | 33.32 | 34.73 | 4,968,930 | +0.59(+1.71%) |
Jul 29, 2021 | 34.89 | 35.16 | 33.95 | 34.15 | 6,873,994 | -1.03(-2.93%) |
Jul 28, 2021 | 34.44 | 35.50 | 33.59 | 35.18 | 10,204,346 | +2.18(+6.61%) |
Jul 27, 2021 | 32.60 | 33.22 | 31.71 | 33.00 | 9,760,409 | -0.79(-2.34%) |
Jul 26, 2021 | 31.53 | 34.33 | 31.37 | 33.79 | 16,681,855 | +6.60(+24.27%) |
Jul 23, 2021 | 27.21 | 27.47 | 26.92 | 27.19 | 4,931,903 | +0.14(+0.52%) |
Jul 22, 2021 | 26.52 | 27.19 | 26.45 | 27.05 | 6,419,993 | +1.02(+3.92%) |
Jul 21, 2021 | 25.48 | 27.15 | 25.41 | 26.03 | 7,856,724 | +2.01(+8.37%) |
Jul 20, 2021 | 24.40 | 24.47 | 24.01 | 24.02 | 7,708,193 | -1.23(-4.87%) |
Jul 19, 2021 | 25.02 | 25.35 | 24.70 | 25.25 | 6,996,846 | -0.95(-3.63%) |
Jul 16, 2021 | 25.86 | 26.42 | 25.75 | 26.20 | 4,395,728 | +0.68(+2.66%) |
Jul 15, 2021 | 26.24 | 26.45 | 25.01 | 25.52 | 8,357,116 | -1.36(-5.06%) |
Jul 14, 2021 | 26.56 | 27.46 | 26.54 | 26.88 | 5,718,900 | +0.48(+1.82%) |
Jul 13, 2021 | 26.79 | 27.10 | 26.32 | 26.40 | 5,001,345 | -0.50(-1.86%) |
Jul 12, 2021 | 27.59 | 27.65 | 26.86 | 26.90 | 4,154,434 | -0.75(-2.71%) |
Jul 09, 2021 | 27.48 | 27.98 | 27.47 | 27.65 | 3,680,694 | +0.25(+0.91%) |
Jul 08, 2021 | 27.04 | 27.65 | 26.50 | 27.40 | 7,185,766 | -1.35(-4.70%) |
Jul 07, 2021 | 29.08 | 30.00 | 28.52 | 28.75 | 6,243,135 | +0.03(+0.10%) |
Jul 06, 2021 | 29.59 | 29.60 | 28.44 | 28.72 | 6,353,218 | +0.19(+0.67%) |
Jul 02, 2021 | 28.85 | 29.05 | 28.41 | 28.53 | 6,356,843 | +0.06(+0.21%) |
Jul 01, 2021 | 29.04 | 29.14 | 28.36 | 28.47 | 6,853,327 | -1.34(-4.50%) |
Jun 30, 2021 | 29.72 | 29.88 | 29.05 | 29.81 | 6,656,760 | -1.32(-4.24%) |
Jun 29, 2021 | 30.85 | 31.24 | 30.71 | 31.13 | 8,290,287 | +1.88(+6.43%) |
Jun 28, 2021 | 29.10 | 29.80 | 28.77 | 29.25 | 8,535,783 | +1.57(+5.67%) |
Jun 25, 2021 | 28.32 | 28.65 | 27.40 | 27.68 | 9,154,468 | -1.93(-6.52%) |
Jun 24, 2021 | 28.60 | 30.00 | 28.50 | 29.61 | 8,025,694 | +1.82(+6.55%) |
Jun 23, 2021 | 29.87 | 29.88 | 27.78 | 27.79 | 8,761,421 | -0.22(-0.79%) |
Jun 22, 2021 | 25.97 | 28.69 | 24.00 | 28.01 | 23,330,456 | +0.31(+1.12%) |
Jun 21, 2021 | 27.97 | 28.99 | 27.26 | 27.70 | 12,112,766 | -2.10(-7.05%) |
Jun 18, 2021 | 30.85 | 30.85 | 29.63 | 29.80 | 7,785,002 | -1.46(-4.67%) |
Jun 17, 2021 | 32.19 | 32.74 | 30.65 | 31.26 | 6,139,907 | -0.79(-2.46%) |
Jun 16, 2021 | 32.66 | 32.74 | 31.00 | 32.05 | 7,653,610 | -1.19(-3.58%) |
Jun 15, 2021 | 33.49 | 34.14 | 32.80 | 33.24 | 7,379,057 | +0.16(+0.48%) |
Jun 14, 2021 | 33.27 | 34.25 | 31.04 | 33.08 | 9,769,464 | +2.30(+7.47%) |
Jun 11, 2021 | 30.94 | 31.10 | 30.17 | 30.78 | 4,662,487 | +0.38(+1.25%) |
Jun 10, 2021 | 30.91 | 31.61 | 27.34 | 30.40 | 7,963,882 | +0.30(+1.00%) |
Jun 09, 2021 | 29.14 | 30.59 | 28.70 | 30.10 | 12,192,666 | +2.65(+9.65%) |
Jun 08, 2021 | 27.60 | 27.69 | 25.92 | 27.45 | 17,708,406 | -2.12(-7.16%) |
Jun 07, 2021 | 30.83 | 30.83 | 28.50 | 29.57 | 8,104,121 | -1.33(-4.32%) |
Jun 04, 2021 | 30.85 | 31.46 | 30.27 | 30.90 | 6,935,934 | -1.35(-4.19%) |
Jun 03, 2021 | 32.04 | 32.49 | 31.20 | 32.25 | 6,900,445 | +1.15(+3.70%) |
Jun 02, 2021 | 30.85 | 31.48 | 30.55 | 31.10 | 6,240,430 | +1.56(+5.28%) |
Jun 01, 2021 | 30.73 | 31.18 | 29.05 | 29.54 | 8,576,107 | -0.67(-2.22%) |
May 28, 2021 | 31.05 | 31.50 | 30.10 | 30.21 | 9,923,977 | -2.25(-6.93%) |
May 27, 2021 | 33.35 | 33.59 | 32.07 | 32.46 | 5,801,871 | +0.41(+1.28%) |
May 26, 2021 | 33.21 | 33.25 | 31.96 | 32.05 | 6,660,909 | +0.54(+1.71%) |
May 25, 2021 | 31.93 | 35.06 | 31.50 | 31.51 | 8,605,575 | -1.61(-4.85%) |
May 24, 2021 | 31.33 | 34.03 | 30.97 | 33.12 | 12,286,882 | +3.02(+10.02%) |
May 21, 2021 | 34.65 | 35.60 | 29.98 | 30.10 | 14,966,921 | -2.95(-8.93%) |
May 20, 2021 | 35.37 | 35.95 | 29.41 | 33.05 | 12,659,542 | +0.45(+1.38%) |
May 19, 2021 | 28.80 | 33.84 | 28.00 | 32.60 | 30,415,300 | -1.78(-5.18%) |
May 18, 2021 | 35.02 | 54.35 | 34.00 | 34.38 | 10,594,882 | -1.12(-3.15%) |
May 17, 2021 | 35.27 | 36.25 | 33.76 | 35.50 | 17,933,668 | -3.93(-9.97%) |
May 14, 2021 | 39.01 | 40.50 | 39.01 | 39.43 | 8,950,939 | +2.25(+6.05%) |
May 13, 2021 | 38.34 | 40.13 | 34.90 | 37.18 | 21,891,860 | -4.80(-11.44%) |
May 12, 2021 | 44.08 | 45.37 | 40.95 | 41.98 | 11,949,837 | -2.89(-6.44%) |
May 11, 2021 | 43.00 | 45.00 | 42.75 | 44.88 | 6,991,775 | +0.66(+1.48%) |
May 10, 2021 | 47.09 | 48.08 | 43.99 | 44.22 | 8,694,831 | -2.66(-5.67%) |
May 07, 2021 | 46.16 | 48.32 | 46.00 | 46.88 | 7,321,015 | +1.68(+3.71%) |
May 06, 2021 | 46.20 | 47.00 | 44.28 | 45.20 | 6,643,420 | -0.86(-1.86%) |
May 05, 2021 | 45.50 | 47.15 | 44.74 | 46.06 | 8,934,768 | +1.71(+3.86%) |
May 04, 2021 | 45.53 | 45.54 | 42.98 | 44.35 | 8,112,376 | -2.88(-6.10%) |