Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.02 | 29.23 | 28.70 | 28.70 | 4,703 | +0.85(+3.07%) |
Apr 28, 2022 | 27.53 | 27.85 | 27.53 | 27.85 | 710 | +0.12(+0.44%) |
Apr 27, 2022 | 27.72 | 27.84 | 27.58 | 27.73 | 9,815 | +0.92(+3.44%) |
Apr 26, 2022 | 26.88 | 26.93 | 26.80 | 26.80 | 796 | -0.48(-1.77%) |
Apr 25, 2022 | 27.12 | 27.29 | 27.11 | 27.29 | 4,779 | -1.04(-3.67%) |
Apr 22, 2022 | 28.59 | 28.59 | 28.31 | 28.33 | 579 | +0.04(+0.15%) |
Apr 21, 2022 | 28.82 | 28.82 | 28.25 | 28.28 | 9,763 | -0.97(-3.30%) |
Apr 20, 2022 | 29.65 | 29.65 | 29.25 | 29.25 | 5,780 | -0.71(-2.37%) |
Apr 19, 2022 | 29.74 | 29.96 | 29.70 | 29.96 | 3,555 | -0.22(-0.74%) |
Apr 18, 2022 | 29.97 | 30.20 | 29.97 | 30.18 | 1,937 | -0.17(-0.56%) |
Apr 14, 2022 | 30.39 | 30.41 | 30.35 | 30.35 | 561 | -0.13(-0.42%) |
Apr 13, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 44 | +0.28(+0.93%) |
Apr 12, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 96 | +0.16(+0.54%) |
Apr 11, 2022 | 30.15 | 30.19 | 30.02 | 30.04 | 6,017 | -0.81(-2.64%) |
Apr 08, 2022 | 30.66 | 30.85 | 30.66 | 30.85 | 331 | +0.05(+0.16%) |
Apr 07, 2022 | 30.85 | 30.85 | 30.68 | 30.80 | 465 | -0.41(-1.31%) |
Apr 06, 2022 | 31.13 | 31.21 | 31.13 | 31.21 | 1,664 | -0.31(-0.99%) |
Apr 05, 2022 | 31.88 | 31.88 | 31.52 | 31.52 | 885 | -0.65(-2.01%) |
Apr 04, 2022 | 32.01 | 32.17 | 31.96 | 32.17 | 1,783 | +0.63(+2.01%) |
Apr 01, 2022 | 31.66 | 31.66 | 31.50 | 31.53 | 1,006 | +0.74(+2.40%) |
Mar 31, 2022 | 30.79 | 30.79 | 30.79 | 30.79 | 258 | -0.73(-2.32%) |
Mar 30, 2022 | 31.52 | 31.77 | 31.52 | 31.53 | 1,975 | +0.35(+1.12%) |
Mar 29, 2022 | 31.31 | 31.31 | 31.18 | 31.18 | 270 | +0.33(+1.07%) |
Mar 28, 2022 | 30.68 | 30.85 | 30.62 | 30.85 | 737 | +0.10(+0.33%) |
Mar 25, 2022 | 30.64 | 30.75 | 30.60 | 30.74 | 3,381 | -0.57(-1.82%) |
Mar 24, 2022 | 31.32 | 31.32 | 31.31 | 31.31 | 365 | -0.18(-0.58%) |
Mar 23, 2022 | 31.36 | 31.81 | 31.31 | 31.50 | 7,854 | -0.13(-0.40%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.61 | 31.62 | 580 | +0.70(+2.27%) |
Mar 21, 2022 | 31.08 | 31.08 | 30.74 | 30.92 | 644 | -0.83(-2.62%) |
Mar 18, 2022 | 31.10 | 31.75 | 31.10 | 31.75 | 1,017 | +1.01(+3.28%) |
Mar 17, 2022 | 30.52 | 30.75 | 30.50 | 30.75 | 1,136 | -0.77(-2.45%) |
Mar 16, 2022 | 30.08 | 31.52 | 29.98 | 31.52 | 25,721 | +4.21(+15.42%) |
Mar 15, 2022 | 27.09 | 27.54 | 27.09 | 27.31 | 16,072 | -0.70(-2.51%) |
Mar 14, 2022 | 28.41 | 28.68 | 27.99 | 28.01 | 1,150 | -1.67(-5.62%) |
Mar 11, 2022 | 29.98 | 30.02 | 29.67 | 29.68 | 1,311 | -0.83(-2.72%) |
Mar 10, 2022 | 30.43 | 30.51 | 30.43 | 30.51 | 369 | -0.62(-2.00%) |
Mar 09, 2022 | 30.95 | 31.13 | 30.84 | 31.13 | 19,415 | +0.17(+0.54%) |
Mar 08, 2022 | 30.91 | 31.09 | 30.82 | 30.96 | 37,310 | -0.44(-1.40%) |
Mar 07, 2022 | 31.88 | 31.90 | 31.40 | 31.40 | 2,383 | -1.14(-3.51%) |
Mar 04, 2022 | 32.60 | 32.60 | 32.50 | 32.55 | 1,268 | -0.60(-1.82%) |
Mar 03, 2022 | 33.36 | 33.39 | 33.13 | 33.15 | 1,142 | -0.67(-1.98%) |
Mar 02, 2022 | 33.54 | 33.82 | 33.54 | 33.82 | 1,107 | -0.09(-0.27%) |
Mar 01, 2022 | 34.11 | 34.11 | 33.91 | 33.91 | 1,455 | -0.16(-0.48%) |
Feb 28, 2022 | 34.09 | 34.09 | 34.02 | 34.08 | 432 | -0.12(-0.36%) |
Feb 25, 2022 | 33.81 | 34.20 | 33.97 | 34.20 | 1,450 | +0.30(+0.90%) |
Feb 24, 2022 | 33.22 | 33.90 | 33.18 | 33.90 | 2,248 | -0.29(-0.85%) |
Feb 23, 2022 | 34.19 | 34.19 | 34.19 | 34.19 | 96 | -0.20(-0.59%) |
Feb 22, 2022 | 34.52 | 34.57 | 34.39 | 34.39 | 2,050 | -0.63(-1.79%) |
Feb 18, 2022 | 35.02 | 0 | -0.30(-0.85%) | |||
Feb 17, 2022 | 35.32 | 35.32 | 35.32 | 35.32 | 39 | -0.21(-0.59%) |
Feb 16, 2022 | 35.24 | 35.57 | 35.24 | 35.53 | 4,532 | +0.14(+0.39%) |
Feb 15, 2022 | 35.13 | 35.41 | 35.10 | 35.39 | 15,981 | +0.76(+2.21%) |
Feb 14, 2022 | 34.71 | 34.74 | 34.34 | 34.63 | 17,424 | -0.33(-0.94%) |
Feb 11, 2022 | 35.39 | 35.39 | 34.95 | 34.95 | 165 | -0.65(-1.81%) |
Feb 10, 2022 | 35.87 | 35.92 | 35.53 | 35.60 | 2,088 | -0.21(-0.59%) |
Feb 09, 2022 | 35.72 | 35.81 | 35.70 | 35.81 | 2,073 | +0.80(+2.27%) |
Feb 08, 2022 | 34.97 | 35.08 | 34.74 | 35.02 | 3,515 | +0.06(+0.18%) |
Feb 07, 2022 | 34.96 | 34.99 | 34.95 | 34.95 | 545 | -0.09(-0.26%) |
Feb 04, 2022 | 35.15 | 35.15 | 35.04 | 35.04 | 517 | +0.15(+0.42%) |
Feb 03, 2022 | 34.92 | 35.06 | 34.90 | 34.90 | 790 | -0.16(-0.45%) |
Feb 02, 2022 | 35.38 | 35.38 | 34.87 | 35.06 | 4,967 | -0.00(-0.01%) |
Feb 01, 2022 | 35.23 | 35.23 | 34.96 | 35.06 | 14,330 | +0.02(+0.06%) |
Jan 31, 2022 | 34.90 | 35.04 | 34.90 | 35.04 | 1,445 | +1.03(+3.02%) |
Jan 28, 2022 | 33.90 | 34.01 | 33.90 | 34.01 | 400 | -0.30(-0.88%) |
Jan 27, 2022 | 34.44 | 34.47 | 34.31 | 34.31 | 1,435 | -0.73(-2.09%) |
Jan 26, 2022 | 35.40 | 35.40 | 35.05 | 35.05 | 416 | -0.28(-0.80%) |
Jan 25, 2022 | 35.23 | 35.33 | 35.16 | 35.33 | 3,317 | -0.39(-1.10%) |
Jan 24, 2022 | 35.42 | 35.72 | 35.32 | 35.72 | 1,905 | -0.27(-0.74%) |
Jan 21, 2022 | 36.35 | 36.35 | 35.98 | 35.99 | 725 | -0.59(-1.62%) |
Jan 20, 2022 | 37.05 | 37.05 | 36.58 | 36.58 | 230 | +0.60(+1.66%) |
Jan 19, 2022 | 36.02 | 36.02 | 35.98 | 35.98 | 673 | +0.03(+0.09%) |
Jan 18, 2022 | 35.74 | 36.03 | 35.74 | 35.95 | 2,835 | -0.03(-0.09%) |
Jan 14, 2022 | 35.98 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 36.37 | 36.37 | 35.92 | 35.92 | 1,635 | -0.96(-2.61%) |
Jan 12, 2022 | 36.76 | 36.88 | 36.57 | 36.88 | 27,966 | +0.71(+1.95%) |
Jan 11, 2022 | 36.08 | 36.17 | 36.08 | 36.17 | 248 | +0.48(+1.35%) |
Jan 10, 2022 | 35.69 | 35.69 | 35.52 | 35.69 | 508 | +0.07(+0.19%) |
Jan 07, 2022 | 35.51 | 35.73 | 35.51 | 35.63 | 2,239 | +0.34(+0.97%) |
Jan 06, 2022 | 35.35 | 35.43 | 35.18 | 35.29 | 2,632 | +0.16(+0.44%) |
Jan 05, 2022 | 35.41 | 35.55 | 35.13 | 35.13 | 1,596 | -0.70(-1.96%) |
Jan 04, 2022 | 35.94 | 35.95 | 35.76 | 35.83 | 2,255 | -0.51(-1.39%) |
Jan 03, 2022 | 36.08 | 36.34 | 36.08 | 36.34 | 2,944 | -0.06(-0.16%) |
Dec 31, 2021 | 36.58 | 36.58 | 36.40 | 36.40 | 1,124 | -0.06(-0.15%) |
Dec 30, 2021 | 35.89 | 36.50 | 35.86 | 36.45 | 145,489 | +0.91(+2.55%) |
Dec 29, 2021 | 35.71 | 35.71 | 35.48 | 35.55 | 2,074 | -0.54(-1.51%) |
Dec 28, 2021 | 36.08 | 36.09 | 36.08 | 36.09 | 2,413 | -0.19(-0.53%) |
Dec 27, 2021 | 36.16 | 36.46 | 36.16 | 36.28 | 5,927 | -0.17(-0.47%) |
Dec 23, 2021 | 36.41 | 36.48 | 36.41 | 36.46 | 1,695 | +0.29(+0.80%) |
Dec 22, 2021 | 36.06 | 36.19 | 36.00 | 36.17 | 1,449 | -0.04(-0.11%) |
Dec 21, 2021 | 36.01 | 36.21 | 35.98 | 36.21 | 672 | +0.73(+2.04%) |
Dec 20, 2021 | 35.62 | 35.62 | 35.34 | 35.48 | 2,345 | -0.59(-1.64%) |
Dec 17, 2021 | 35.98 | 36.20 | 35.92 | 36.07 | 77,420 | -0.51(-1.39%) |
Dec 16, 2021 | 36.58 | 36.60 | 36.55 | 36.58 | 9,167 | +0.10(+0.27%) |
Dec 15, 2021 | 36.34 | 36.48 | 36.34 | 36.48 | 557 | -0.58(-1.58%) |
Dec 14, 2021 | 37.07 | 37.07 | 37.07 | 37.07 | 175 | -0.14(-0.38%) |
Dec 13, 2021 | 37.21 | 37.23 | 37.16 | 37.21 | 14,335 | -0.32(-0.85%) |
Dec 10, 2021 | 37.55 | 37.55 | 37.46 | 37.53 | 2,647 | -0.06(-0.15%) |
Dec 09, 2021 | 37.62 | 37.62 | 37.57 | 37.59 | 869 | +0.03(+0.09%) |
Dec 08, 2021 | 37.44 | 37.55 | 37.44 | 37.55 | 253 | +0.51(+1.39%) |
Dec 07, 2021 | 37.07 | 37.07 | 37.04 | 37.04 | 1,287 | +0.30(+0.81%) |
Dec 06, 2021 | 36.47 | 36.74 | 36.47 | 36.74 | 1,849 | +0.40(+1.11%) |
Dec 03, 2021 | 36.18 | 36.34 | 36.18 | 36.34 | 770 | -0.47(-1.27%) |
Dec 02, 2021 | 37.13 | 37.13 | 36.81 | 36.81 | 750 | +0.10(+0.27%) |
Dec 01, 2021 | 37.10 | 37.10 | 36.71 | 36.71 | 844 | -0.23(-0.63%) |
Nov 30, 2021 | 36.80 | 36.94 | 36.76 | 36.94 | 1,287 | -0.09(-0.23%) |
Nov 29, 2021 | 37.03 | 37.03 | 37.03 | 37.03 | 87 | -0.08(-0.21%) |
Nov 26, 2021 | 37.28 | 37.28 | 37.10 | 37.11 | 567 | -0.77(-2.03%) |
Nov 24, 2021 | 37.81 | 37.87 | 37.72 | 37.87 | 587 | +0.12(+0.32%) |
Nov 23, 2021 | 37.75 | 37.75 | 37.75 | 37.75 | 51 | -0.21(-0.56%) |
Nov 22, 2021 | 38.13 | 38.19 | 37.97 | 37.97 | 945 | -0.07(-0.18%) |
Nov 19, 2021 | 38.18 | 38.18 | 38.03 | 38.03 | 521 | +0.24(+0.63%) |
Nov 18, 2021 | 37.90 | 37.80 | 37.80 | 37.80 | 539 | -0.78(-2.03%) |
Nov 17, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 203 | -0.16(-0.41%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.74 | 38.74 | 524 | +0.23(+0.59%) |
Nov 15, 2021 | 38.73 | 38.73 | 38.51 | 38.51 | 1,209 | -0.24(-0.63%) |
Nov 12, 2021 | 38.70 | 38.82 | 38.59 | 38.75 | 957 | +0.02(+0.06%) |
Nov 11, 2021 | 38.77 | 38.77 | 38.70 | 38.73 | 3,241 | +0.94(+2.48%) |
Nov 10, 2021 | 37.95 | 37.79 | 979 | +0.15(+0.39%) | ||
Nov 09, 2021 | 37.75 | 37.75 | 37.64 | 37.64 | 1,509 | -0.27(-0.70%) |
Nov 08, 2021 | 37.80 | 37.91 | 37.77 | 37.91 | 1,376 | +0.34(+0.91%) |
Nov 05, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 108 | -0.44(-1.16%) |
Nov 04, 2021 | 37.98 | 38.01 | 37.98 | 38.01 | 431 | -0.07(-0.17%) |
Nov 03, 2021 | 37.86 | 38.08 | 37.82 | 38.08 | 699 | +0.28(+0.74%) |
Nov 02, 2021 | 38.11 | 38.11 | 37.80 | 37.80 | 2,181 | -0.84(-2.19%) |
Nov 01, 2021 | 38.59 | 38.64 | 38.56 | 38.64 | 393 | +0.41(+1.08%) |
Oct 29, 2021 | 38.34 | 38.47 | 38.20 | 38.23 | 122,805 | -0.42(-1.09%) |
Oct 28, 2021 | 38.55 | 38.65 | 38.55 | 38.65 | 543 | -0.02(-0.06%) |
Oct 27, 2021 | 38.91 | 38.91 | 38.67 | 38.67 | 580 | -0.44(-1.12%) |
Oct 26, 2021 | 39.46 | 39.11 | 39.11 | 436 | -0.59(-1.49%) | |
Oct 25, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | +0.21(+0.53%) |
Oct 22, 2021 | 39.84 | 39.84 | 39.45 | 39.49 | 509 | +0.05(+0.13%) |
Oct 21, 2021 | 39.33 | 39.55 | 39.33 | 39.44 | 5,574 | -0.07(-0.18%) |
Oct 20, 2021 | 39.61 | 39.61 | 39.51 | 39.51 | 877 | -0.09(-0.21%) |
Oct 19, 2021 | 39.18 | 39.60 | 39.18 | 39.60 | 1,376 | +0.90(+2.32%) |
Oct 18, 2021 | 38.50 | 38.72 | 38.50 | 38.70 | 1,441 | +0.08(+0.20%) |
Oct 15, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 282 | +0.30(+0.78%) |
Oct 14, 2021 | 38.21 | 38.33 | 38.21 | 38.33 | 1,518 | -0.27(-0.70%) |
Oct 13, 2021 | 38.57 | 38.60 | 38.57 | 38.60 | 235 | +0.87(+2.32%) |
Oct 12, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 21 | -0.29(-0.75%) |
Oct 11, 2021 | 38.37 | 38.37 | 38.01 | 38.01 | 303 | -0.15(-0.40%) |
Oct 08, 2021 | 38.10 | 38.20 | 38.10 | 38.16 | 1,148 | +0.38(+1.02%) |
Oct 07, 2021 | 37.77 | 37.86 | 37.77 | 37.78 | 265 | +1.15(+3.13%) |
Oct 06, 2021 | 36.42 | 36.63 | 36.37 | 36.63 | 7,689 | -0.07(-0.18%) |
Oct 05, 2021 | 36.61 | 36.76 | 36.61 | 36.70 | 602 | +0.29(+0.80%) |
Oct 04, 2021 | 36.49 | 36.50 | 36.31 | 36.40 | 7,099 | -0.63(-1.69%) |
Oct 01, 2021 | 37.04 | 37.04 | 36.85 | 37.03 | 696 | -0.39(-1.03%) |
Sep 30, 2021 | 37.43 | 37.45 | 37.30 | 37.41 | 5,099 | +0.52(+1.40%) |
Sep 29, 2021 | 37.21 | 37.25 | 36.90 | 36.90 | 3,247 | -0.41(-1.09%) |
Sep 28, 2021 | 37.23 | 37.30 | 37.23 | 37.30 | 553 | -0.20(-0.52%) |
Sep 27, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 10 | +0.37(+1.01%) |
Sep 24, 2021 | 37.17 | 37.17 | 37.09 | 37.13 | 2,411 | -0.56(-1.48%) |
Sep 23, 2021 | 37.51 | 37.68 | 37.51 | 37.68 | 1,079 | -0.02(-0.05%) |
Sep 22, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 189 | +0.96(+2.61%) |
Sep 21, 2021 | 36.95 | 37.01 | 36.74 | 36.74 | 16,784 | +0.18(+0.48%) |
Sep 20, 2021 | 36.79 | 36.87 | 36.38 | 36.57 | 873 | -1.34(-3.53%) |
Sep 17, 2021 | 37.98 | 37.98 | 37.85 | 37.90 | 3,326 | +0.19(+0.51%) |
Sep 16, 2021 | 37.63 | 37.72 | 37.56 | 37.71 | 3,600 | -0.61(-1.58%) |
Sep 15, 2021 | 38.08 | 38.33 | 38.08 | 38.32 | 1,105 | -0.26(-0.68%) |
Sep 14, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 249 | -0.74(-1.88%) |
Sep 13, 2021 | 39.32 | 39.32 | 39.32 | 39.32 | 199 | -0.10(-0.25%) |
Sep 10, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 182 | +0.04(+0.09%) |
Sep 09, 2021 | 39.38 | 39.38 | 39.38 | 39.38 | 28 | -0.14(-0.35%) |
Sep 08, 2021 | 39.54 | 39.54 | 39.52 | 39.52 | 1,102 | -0.40(-1.00%) |
Sep 07, 2021 | 39.67 | 39.95 | 39.67 | 39.92 | 7,004 | +0.90(+2.30%) |
Sep 03, 2021 | 39.05 | 39.05 | 39.01 | 39.02 | 2,750 | -0.03(-0.08%) |
Sep 02, 2021 | 39.07 | 39.07 | 39.04 | 39.05 | 1,873 | -0.12(-0.31%) |
Sep 01, 2021 | 38.86 | 39.30 | 38.86 | 39.17 | 2,705 | +0.69(+1.80%) |
Aug 31, 2021 | 38.41 | 38.48 | 38.41 | 38.48 | 2,587 | +0.50(+1.30%) |
Aug 30, 2021 | 37.99 | 37.99 | 37.99 | 37.99 | 777 | +0.06(+0.15%) |
Aug 27, 2021 | 37.85 | 37.93 | 37.85 | 37.93 | 1,219 | +0.12(+0.33%) |
Aug 26, 2021 | 38.01 | 38.01 | 37.80 | 37.80 | 1,223 | -0.59(-1.54%) |
Aug 25, 2021 | 38.40 | 38.40 | 38.40 | 38.40 | 43 | -0.14(-0.36%) |
Aug 24, 2021 | 38.11 | 38.54 | 38.11 | 38.54 | 638 | +1.18(+3.15%) |
Aug 23, 2021 | 37.14 | 37.36 | 36.98 | 37.36 | 1,145 | +0.73(+1.99%) |
Aug 20, 2021 | 36.85 | 36.85 | 36.63 | 36.63 | 202 | -0.38(-1.02%) |
Aug 19, 2021 | 37.05 | 37.08 | 37.00 | 37.01 | 1,312 | -0.58(-1.54%) |
Aug 18, 2021 | 37.63 | 37.63 | 37.59 | 37.59 | 631 | +0.31(+0.83%) |
Aug 17, 2021 | 37.34 | 37.47 | 37.23 | 37.28 | 5,852 | -1.07(-2.78%) |
Aug 16, 2021 | 38.34 | 38.36 | 38.34 | 38.34 | 742 | -0.56(-1.44%) |
Aug 13, 2021 | 38.94 | 38.94 | 38.90 | 38.90 | 309 | -0.13(-0.33%) |
Aug 12, 2021 | 39.08 | 39.08 | 38.96 | 39.03 | 1,709 | -0.51(-1.29%) |
Aug 11, 2021 | 39.47 | 39.54 | 39.40 | 39.54 | 1,810 | +0.17(+0.43%) |
Aug 10, 2021 | 39.35 | 39.37 | 39.35 | 39.37 | 340 | +0.30(+0.78%) |
Aug 09, 2021 | 38.88 | 39.07 | 38.88 | 39.07 | 725 | +0.54(+1.41%) |
Aug 06, 2021 | 38.46 | 38.53 | 38.46 | 38.53 | 625 | -0.39(-1.01%) |
Aug 05, 2021 | 38.99 | 38.99 | 38.92 | 38.92 | 176 | -0.34(-0.85%) |
Aug 04, 2021 | 39.23 | 39.25 | 39.23 | 39.25 | 525 | +0.55(+1.43%) |
Aug 03, 2021 | 38.64 | 38.70 | 38.64 | 38.70 | 229 | -0.33(-0.84%) |
Aug 02, 2021 | 39.00 | 39.04 | 39.00 | 39.03 | 1,220 | +0.58(+1.52%) |
Jul 30, 2021 | 38.49 | 38.53 | 38.38 | 38.45 | 9,427 | -0.21(-0.55%) |
Jul 29, 2021 | 38.92 | 38.92 | 38.64 | 38.66 | 2,127 | -0.10(-0.25%) |
Jul 28, 2021 | 38.23 | 38.76 | 38.22 | 38.76 | 2,462 | +1.90(+5.16%) |
Jul 27, 2021 | 36.85 | 36.97 | 36.21 | 36.85 | 18,785 | -1.59(-4.14%) |
Jul 26, 2021 | 38.80 | 38.89 | 38.41 | 38.45 | 7,376 | -1.93(-4.79%) |
Jul 23, 2021 | 40.13 | 40.38 | 40.13 | 40.38 | 434 | -1.05(-2.54%) |
Jul 22, 2021 | 41.43 | 41.43 | 41.43 | 41.43 | 11 | -0.05(-0.11%) |
Jul 21, 2021 | 41.38 | 41.48 | 41.34 | 41.48 | 1,979 | +0.42(+1.01%) |
Jul 20, 2021 | 40.78 | 41.06 | 40.78 | 41.06 | 1,107 | +0.15(+0.38%) |
Jul 19, 2021 | 40.91 | 40.91 | 40.85 | 40.91 | 2,665 | -0.50(-1.20%) |
Jul 16, 2021 | 41.63 | 41.63 | 41.41 | 41.41 | 596 | -0.51(-1.22%) |
Jul 15, 2021 | 42.00 | 42.00 | 41.80 | 41.92 | 1,038 | +0.43(+1.03%) |
Jul 14, 2021 | 41.49 | 41.49 | 41.47 | 41.49 | 462 | -0.13(-0.32%) |
Jul 13, 2021 | 41.78 | 41.78 | 41.62 | 41.62 | 789 | +0.32(+0.77%) |
Jul 12, 2021 | 41.31 | 41.31 | 41.29 | 41.30 | 830 | +0.01(+0.02%) |
Jul 09, 2021 | 40.95 | 41.29 | 40.95 | 41.29 | 1,215 | +0.79(+1.94%) |
Jul 08, 2021 | 40.38 | 40.51 | 40.35 | 40.51 | 1,309 | -0.91(-2.21%) |
Jul 07, 2021 | 41.42 | 41.42 | 41.42 | 41.42 | 132 | +0.16(+0.40%) |
Jul 06, 2021 | 41.34 | 41.36 | 41.22 | 41.26 | 2,059 | -0.79(-1.87%) |
Jul 02, 2021 | 42.07 | 42.07 | 41.92 | 42.04 | 2,410 | -0.59(-1.39%) |
Jul 01, 2021 | 42.87 | 42.87 | 42.59 | 42.63 | 1,101 | -0.44(-1.03%) |
Jun 30, 2021 | 43.09 | 43.09 | 43.08 | 43.08 | 249 | -0.18(-0.43%) |
Jun 29, 2021 | 43.26 | 43.26 | 43.26 | 43.26 | 119 | -0.17(-0.40%) |
Jun 28, 2021 | 43.44 | 43.44 | 43.44 | 43.44 | 6 | +0.24(+0.54%) |
Jun 25, 2021 | 43.08 | 43.20 | 43.08 | 43.20 | 742 | +0.67(+1.58%) |
Jun 24, 2021 | 42.53 | 42.53 | 42.53 | 42.53 | 250 | +0.39(+0.92%) |
Jun 23, 2021 | 42.30 | 42.30 | 42.14 | 42.14 | 553 | +0.41(+0.98%) |
Jun 22, 2021 | 41.68 | 41.74 | 41.68 | 41.73 | 323 | -0.15(-0.35%) |
Jun 21, 2021 | 41.65 | 41.88 | 41.65 | 41.88 | 500 | +0.06(+0.13%) |
Jun 18, 2021 | 41.93 | 41.93 | 41.81 | 41.83 | 280 | -0.13(-0.31%) |
Jun 17, 2021 | 41.97 | 42.02 | 41.96 | 41.96 | 622 | +0.55(+1.33%) |
Jun 16, 2021 | 41.41 | 41.41 | 41.41 | 41.41 | 16 | -0.67(-1.60%) |
Jun 15, 2021 | 42.08 | 42.08 | 42.08 | 42.08 | 224 | -0.59(-1.37%) |
Jun 14, 2021 | 42.69 | 42.69 | 42.62 | 42.67 | 524 | +0.06(+0.14%) |
Jun 11, 2021 | 42.60 | 42.60 | 42.60 | 42.60 | 140 | -0.31(-0.72%) |
Jun 10, 2021 | 42.91 | 42.93 | 42.84 | 42.91 | 1,507 | +0.37(+0.88%) |
Jun 09, 2021 | 42.54 | 42.54 | 42.54 | 42.54 | 177 | -0.05(-0.12%) |
Jun 08, 2021 | 42.57 | 42.59 | 42.57 | 42.59 | 830 | -0.30(-0.70%) |
Jun 07, 2021 | 42.74 | 42.89 | 42.74 | 42.89 | 976 | -0.28(-0.65%) |
Jun 04, 2021 | 43.15 | 43.18 | 43.15 | 43.18 | 390 | +0.44(+1.02%) |
Jun 03, 2021 | 42.94 | 42.94 | 42.71 | 42.74 | 1,368 | -0.71(-1.64%) |
Jun 02, 2021 | 43.42 | 43.45 | 43.42 | 43.45 | 363 | -0.21(-0.47%) |
Jun 01, 2021 | 43.77 | 43.79 | 43.55 | 43.66 | 6,451 | +0.68(+1.58%) |
May 28, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 108 | -0.02(-0.05%) |
May 27, 2021 | 42.89 | 43.00 | 42.89 | 43.00 | 779 | +0.10(+0.24%) |
May 26, 2021 | 42.79 | 42.90 | 42.79 | 42.90 | 11,366 | +0.26(+0.62%) |
May 25, 2021 | 42.57 | 42.92 | 42.57 | 42.63 | 6,732 | +1.01(+2.42%) |
May 24, 2021 | 41.61 | 41.69 | 41.39 | 41.62 | 5,209 | +0.27(+0.65%) |
May 21, 2021 | 41.34 | 41.35 | 41.34 | 41.35 | 871 | -0.59(-1.42%) |
May 20, 2021 | 41.95 | 41.95 | 41.95 | 41.95 | 163 | +0.31(+0.76%) |
May 19, 2021 | 41.26 | 41.64 | 41.26 | 41.63 | 675 | -0.07(-0.17%) |
May 18, 2021 | 41.53 | 41.87 | 41.53 | 41.70 | 3,552 | +0.32(+0.78%) |
May 17, 2021 | 41.38 | 41.38 | 41.38 | 41.38 | 647 | +0.39(+0.95%) |
May 14, 2021 | 40.95 | 40.99 | 40.95 | 40.99 | 2,424 | +0.95(+2.37%) |
May 13, 2021 | 40.05 | 40.07 | 40.04 | 40.04 | 1,013 | -0.53(-1.30%) |
May 12, 2021 | 40.82 | 40.82 | 40.57 | 40.57 | 1,313 | -0.36(-0.87%) |
May 11, 2021 | 40.77 | 40.99 | 40.74 | 40.92 | 1,683 | +0.21(+0.53%) |
May 10, 2021 | 40.82 | 40.87 | 40.67 | 40.71 | 4,810 | -0.90(-2.17%) |
May 07, 2021 | 41.61 | 41.61 | 41.61 | 41.61 | 1,710 | -0.02(-0.04%) |
May 06, 2021 | 41.55 | 41.70 | 41.52 | 41.63 | 3,083 | -0.08(-0.20%) |
May 05, 2021 | 41.80 | 41.83 | 41.71 | 41.71 | 2,413 | +0.12(+0.30%) |
May 04, 2021 | 41.53 | 41.59 | 41.42 | 41.59 | 3,491 | -0.36(-0.86%) |