Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.68 | 16.05 | 15.03 | 15.11 | 600,218 | -0.20(-1.31%) |
Apr 28, 2022 | 14.97 | 15.59 | 14.38 | 15.31 | 489,520 | +0.60(+4.08%) |
Apr 27, 2022 | 14.63 | 15.54 | 14.63 | 14.71 | 871,765 | -0.34(-2.26%) |
Apr 26, 2022 | 15.82 | 16.01 | 14.85 | 15.05 | 1,210,761 | -0.99(-6.17%) |
Apr 25, 2022 | 15.45 | 16.08 | 15.24 | 16.04 | 981,081 | +0.28(+1.78%) |
Apr 22, 2022 | 16.30 | 16.63 | 15.57 | 15.76 | 557,194 | -0.55(-3.37%) |
Apr 21, 2022 | 16.97 | 17.72 | 16.07 | 16.31 | 405,974 | -0.47(-2.80%) |
Apr 20, 2022 | 17.30 | 17.39 | 16.56 | 16.78 | 337,218 | -0.26(-1.53%) |
Apr 19, 2022 | 16.58 | 17.36 | 16.58 | 17.04 | 449,487 | +0.35(+2.10%) |
Apr 18, 2022 | 16.61 | 17.45 | 16.46 | 16.69 | 1,062,691 | +0.05(+0.30%) |
Apr 14, 2022 | 17.43 | 17.72 | 16.32 | 16.64 | 1,369,673 | -0.50(-2.92%) |
Apr 13, 2022 | 17.31 | 17.79 | 16.73 | 17.14 | 470,025 | -0.01(-0.06%) |
Apr 12, 2022 | 17.82 | 18.20 | 17.00 | 17.15 | 517,738 | -0.29(-1.66%) |
Apr 11, 2022 | 17.60 | 17.71 | 16.96 | 17.44 | 2,584,998 | -0.46(-2.57%) |
Apr 08, 2022 | 18.53 | 18.68 | 17.55 | 17.90 | 1,469,153 | -1.16(-6.09%) |
Apr 07, 2022 | 20.27 | 20.51 | 18.36 | 19.06 | 1,002,274 | -1.19(-5.88%) |
Apr 06, 2022 | 20.05 | 20.48 | 19.35 | 20.25 | 508,447 | -0.30(-1.46%) |
Apr 05, 2022 | 21.90 | 22.00 | 20.32 | 20.55 | 2,338,457 | -1.52(-6.89%) |
Apr 04, 2022 | 21.32 | 22.86 | 20.91 | 22.07 | 708,691 | +1.29(+6.21%) |
Apr 01, 2022 | 21.34 | 22.30 | 20.55 | 20.78 | 735,264 | +0.09(+0.43%) |
Mar 31, 2022 | 21.54 | 21.54 | 20.04 | 20.69 | 1,389,283 | -0.78(-3.63%) |
Mar 30, 2022 | 22.72 | 23.15 | 21.20 | 21.47 | 503,145 | -1.55(-6.73%) |
Mar 29, 2022 | 22.04 | 23.12 | 21.92 | 23.02 | 661,290 | +1.49(+6.92%) |
Mar 28, 2022 | 21.56 | 22.20 | 20.81 | 21.53 | 543,296 | -0.22(-1.01%) |
Mar 25, 2022 | 21.63 | 22.00 | 20.78 | 21.75 | 683,952 | -0.06(-0.28%) |
Mar 24, 2022 | 23.00 | 23.00 | 20.73 | 21.81 | 816,679 | -0.28(-1.25%) |
Mar 23, 2022 | 21.30 | 22.73 | 21.14 | 22.09 | 1,392,270 | +0.41(+1.88%) |
Mar 22, 2022 | 20.56 | 22.23 | 20.35 | 21.68 | 1,747,371 | +1.80(+9.04%) |
Mar 21, 2022 | 20.33 | 20.96 | 19.55 | 19.88 | 1,264,788 | -0.72(-3.48%) |
Mar 18, 2022 | 19.68 | 21.17 | 19.34 | 20.60 | 743,937 | +0.81(+4.09%) |
Mar 17, 2022 | 19.33 | 20.27 | 19.00 | 19.79 | 818,253 | -0.11(-0.55%) |
Mar 16, 2022 | 19.10 | 20.17 | 17.51 | 19.90 | 3,386,826 | +4.13(+26.22%) |
Mar 15, 2022 | 14.69 | 16.23 | 14.32 | 15.77 | 3,425,031 | +0.41(+2.67%) |
Mar 14, 2022 | 17.94 | 18.10 | 14.07 | 15.36 | 4,831,020 | -3.43(-18.24%) |
Mar 11, 2022 | 21.74 | 21.90 | 18.36 | 18.78 | 3,221,397 | -2.48(-11.68%) |
Mar 10, 2022 | 23.02 | 23.08 | 19.21 | 21.27 | 6,591,300 | -6.02(-22.05%) |
Mar 09, 2022 | 27.37 | 27.61 | 26.66 | 27.28 | 973,104 | +0.50(+1.85%) |
Mar 08, 2022 | 25.51 | 27.21 | 24.75 | 26.79 | 506,541 | +1.49(+5.90%) |
Mar 07, 2022 | 25.41 | 26.26 | 25.24 | 25.29 | 602,880 | -0.15(-0.60%) |
Mar 04, 2022 | 26.54 | 26.90 | 25.13 | 25.45 | 752,427 | -1.14(-4.29%) |
Mar 03, 2022 | 27.58 | 27.58 | 26.21 | 26.59 | 480,327 | -0.89(-3.24%) |
Mar 02, 2022 | 27.15 | 27.74 | 26.59 | 27.48 | 462,138 | +0.32(+1.19%) |
Mar 01, 2022 | 27.45 | 27.82 | 26.67 | 27.15 | 476,223 | -0.32(-1.16%) |
Feb 28, 2022 | 26.78 | 27.93 | 26.68 | 27.47 | 593,088 | +0.12(+0.44%) |
Feb 25, 2022 | 27.50 | 27.60 | 26.67 | 27.35 | 697,284 | +0.61(+2.28%) |
Feb 24, 2022 | 23.64 | 26.85 | 23.91 | 26.74 | 836,919 | +1.89(+7.60%) |
Feb 23, 2022 | 26.04 | 27.03 | 24.85 | 24.85 | 807,843 | -1.04(-4.00%) |
Feb 22, 2022 | 25.45 | 26.74 | 25.03 | 25.89 | 1,198,599 | -0.40(-1.53%) |
Feb 18, 2022 | 26.29 | 0 | -1.21(-4.40%) | |||
Feb 17, 2022 | 28.06 | 28.42 | 27.20 | 27.50 | 239,583 | -1.12(-3.91%) |
Feb 16, 2022 | 28.09 | 28.90 | 27.67 | 28.62 | 420,333 | +0.34(+1.21%) |
Feb 15, 2022 | 27.58 | 28.66 | 27.23 | 28.28 | 1,081,404 | +1.52(+5.68%) |
Feb 14, 2022 | 26.96 | 27.62 | 26.38 | 26.76 | 457,875 | -0.11(-0.40%) |
Feb 11, 2022 | 28.08 | 28.35 | 26.29 | 26.87 | 635,523 | -1.23(-4.37%) |
Feb 10, 2022 | 28.08 | 29.50 | 27.84 | 28.09 | 873,381 | -0.57(-1.98%) |
Feb 09, 2022 | 27.78 | 28.92 | 27.47 | 28.66 | 519,408 | +1.42(+5.21%) |
Feb 08, 2022 | 26.58 | 27.58 | 26.58 | 27.24 | 253,584 | +0.50(+1.88%) |
Feb 07, 2022 | 26.96 | 27.65 | 26.55 | 26.74 | 1,939,539 | +0.09(+0.33%) |
Feb 04, 2022 | 25.81 | 26.96 | 25.43 | 26.65 | 374,358 | +0.84(+3.27%) |
Feb 03, 2022 | 26.03 | 25.74 | 25.81 | 1,591,683 | -1.07(-3.99%) | |
Feb 02, 2022 | 27.79 | 27.79 | 26.43 | 26.88 | 425,871 | -0.47(-1.72%) |
Feb 01, 2022 | 26.83 | 27.45 | 26.14 | 27.35 | 406,272 | +0.80(+3.01%) |
Jan 31, 2022 | 24.93 | 26.55 | 454,317 | +1.85(+7.48%) | ||
Jan 28, 2022 | 23.80 | 24.74 | 22.83 | 24.70 | 687,798 | +1.03(+4.34%) |
Jan 27, 2022 | 25.19 | 25.90 | 23.52 | 23.68 | 486,789 | -1.18(-4.76%) |
Jan 26, 2022 | 24.82 | 26.32 | 24.37 | 24.86 | 531,456 | +0.73(+3.03%) |
Jan 25, 2022 | 24.02 | 24.61 | 23.39 | 24.13 | 783,489 | -0.69(-2.79%) |
Jan 24, 2022 | 23.67 | 24.95 | 23.14 | 24.82 | 785,538 | +0.28(+1.15%) |
Jan 21, 2022 | 25.91 | 26.58 | 24.45 | 24.54 | 885,705 | -1.78(-6.76%) |
Jan 20, 2022 | 27.67 | 28.08 | 26.14 | 26.32 | 1,203,975 | -0.92(-3.39%) |
Jan 19, 2022 | 27.27 | 27.97 | 26.74 | 27.24 | 488,115 | +0.08(+0.29%) |
Jan 18, 2022 | 28.70 | 28.70 | 27.01 | 27.16 | 779,787 | -2.39(-8.10%) |
Jan 14, 2022 | 29.56 | 0 | +1.70(+6.10%) | |||
Jan 13, 2022 | 28.82 | 29.16 | 27.66 | 27.86 | 486,705 | -0.40(-1.40%) |
Jan 12, 2022 | 28.33 | 28.60 | 27.42 | 28.25 | 388,044 | +0.39(+1.39%) |
Jan 11, 2022 | 27.64 | 28.26 | 26.88 | 27.87 | 429,651 | +0.29(+1.05%) |
Jan 10, 2022 | 26.76 | 27.67 | 25.71 | 27.58 | 519,051 | +0.24(+0.89%) |
Jan 07, 2022 | 27.86 | 28.85 | 26.59 | 27.33 | 726,669 | -0.57(-2.03%) |
Jan 06, 2022 | 27.17 | 28.67 | 26.64 | 27.90 | 803,337 | +1.25(+4.69%) |
Jan 05, 2022 | 29.16 | 30.53 | 26.43 | 26.65 | 1,324,836 | -1.51(-5.36%) |
Jan 04, 2022 | 29.66 | 30.03 | 27.13 | 28.16 | 705,990 | -1.67(-5.59%) |
Jan 03, 2022 | 28.83 | 30.07 | 28.54 | 29.83 | 478,287 | +1.40(+4.94%) |
Dec 31, 2021 | 28.23 | 29.00 | 28.23 | 28.42 | 511,878 | +0.04(+0.13%) |
Dec 30, 2021 | 26.79 | 28.80 | 26.79 | 28.39 | 878,478 | +1.52(+5.64%) |
Dec 29, 2021 | 26.17 | 26.91 | 25.77 | 26.87 | 724,224 | +0.70(+2.66%) |
Dec 28, 2021 | 26.53 | 26.53 | 25.79 | 26.17 | 755,190 | -0.26(-0.98%) |
Dec 27, 2021 | 26.00 | 26.55 | 25.72 | 26.43 | 434,256 | +0.56(+2.16%) |
Dec 23, 2021 | 25.17 | 26.28 | 25.17 | 25.87 | 359,967 | +0.64(+2.52%) |
Dec 22, 2021 | 24.74 | 25.49 | 24.44 | 25.24 | 355,077 | +0.30(+1.19%) |
Dec 21, 2021 | 23.84 | 25.06 | 23.68 | 24.94 | 458,439 | +1.49(+6.35%) |
Dec 20, 2021 | 24.67 | 24.77 | 23.24 | 23.45 | 967,335 | -1.36(-5.47%) |
Dec 17, 2021 | 24.11 | 24.94 | 23.53 | 24.81 | 1,547,754 | +1.13(+4.79%) |
Dec 16, 2021 | 24.88 | 25.04 | 23.37 | 23.67 | 562,239 | -0.74(-3.03%) |
Dec 15, 2021 | 24.63 | 24.93 | 22.99 | 24.41 | 801,795 | +0.15(+0.63%) |
Dec 14, 2021 | 24.26 | 24.50 | 23.44 | 24.26 | 622,293 | -0.44(-1.79%) |
Dec 13, 2021 | 25.70 | 25.91 | 24.21 | 24.70 | 455,976 | -0.94(-3.68%) |
Dec 10, 2021 | 26.07 | 26.33 | 25.21 | 25.65 | 494,259 | -0.09(-0.36%) |
Dec 09, 2021 | 26.66 | 27.18 | 25.40 | 25.74 | 566,772 | -0.85(-3.18%) |
Dec 08, 2021 | 26.00 | 27.00 | 25.01 | 26.59 | 655,467 | +0.55(+2.10%) |
Dec 07, 2021 | 26.36 | 27.15 | 25.91 | 26.04 | 807,405 | +0.54(+2.12%) |
Dec 06, 2021 | 25.62 | 25.71 | 23.91 | 25.50 | 1,289,481 | -0.73(-2.78%) |
Dec 03, 2021 | 27.33 | 27.68 | 25.38 | 26.23 | 3,283,542 | -0.96(-3.53%) |
Dec 02, 2021 | 28.48 | 28.75 | 26.36 | 27.19 | 1,854,864 | -0.93(-3.32%) |
Dec 01, 2021 | 29.67 | 30.01 | 27.97 | 28.12 | 719,706 | -1.02(-3.49%) |
Nov 30, 2021 | 28.93 | 29.39 | 27.64 | 29.14 | 981,336 | +0.28(+0.98%) |
Nov 29, 2021 | 29.68 | 30.00 | 28.47 | 28.86 | 663,507 | -0.38(-1.29%) |
Nov 26, 2021 | 28.65 | 28.65 | 28.01 | 29.23 | 674,073 | -0.38(-1.27%) |
Nov 24, 2021 | 29.11 | 29.86 | 28.34 | 29.61 | 693,912 | -0.04(-0.13%) |
Nov 23, 2021 | 31.00 | 31.60 | 28.30 | 29.65 | 1,596,768 | -1.64(-5.23%) |
Nov 22, 2021 | 31.67 | 32.35 | 31.08 | 31.29 | 1,614,435 | -0.78(-2.43%) |
Nov 19, 2021 | 31.85 | 32.76 | 31.65 | 32.07 | 663,042 | +0.14(+0.44%) |
Nov 18, 2021 | 33.53 | 32.22 | 31.85 | 31.93 | 1,883,847 | -1.66(-4.94%) |
Nov 17, 2021 | 35.64 | 36.37 | 33.59 | 33.59 | 1,104,690 | -1.90(-5.35%) |
Nov 16, 2021 | 36.57 | 36.97 | 35.34 | 35.48 | 694,314 | -1.28(-3.48%) |
Nov 15, 2021 | 35.67 | 37.12 | 35.67 | 36.76 | 706,014 | +1.55(+4.40%) |
Nov 12, 2021 | 35.00 | 35.59 | 34.36 | 35.21 | 484,419 | +0.17(+0.49%) |
Nov 11, 2021 | 34.70 | 35.70 | 34.51 | 35.04 | 570,642 | +1.14(+3.37%) |
Nov 10, 2021 | 34.68 | 33.90 | 780,252 | -1.62(-4.55%) | ||
Nov 09, 2021 | 35.55 | 36.33 | 34.73 | 35.51 | 775,704 | +0.05(+0.13%) |
Nov 08, 2021 | 35.75 | 37.05 | 35.37 | 35.47 | 822,105 | +1.24(+3.61%) |
Nov 05, 2021 | 36.42 | 36.56 | 33.10 | 34.23 | 2,465,052 | -1.98(-5.48%) |
Nov 04, 2021 | 36.37 | 36.96 | 35.65 | 36.21 | 438,954 | +0.27(+0.76%) |
Nov 03, 2021 | 36.00 | 36.23 | 35.41 | 35.94 | 487,101 | -0.35(-0.96%) |
Nov 02, 2021 | 37.29 | 37.29 | 35.88 | 36.29 | 355,407 | -0.81(-2.17%) |
Nov 01, 2021 | 35.39 | 37.11 | 35.39 | 37.10 | 707,325 | +1.71(+4.82%) |
Oct 29, 2021 | 35.08 | 35.76 | 34.77 | 35.39 | 292,053 | +0.11(+0.30%) |
Oct 28, 2021 | 33.96 | 35.75 | 33.72 | 35.28 | 668,835 | +1.84(+5.49%) |
Oct 27, 2021 | 35.06 | 35.67 | 33.06 | 33.45 | 1,195,374 | -2.04(-5.76%) |
Oct 26, 2021 | 35.94 | 35.49 | 1,222,353 | -0.17(-0.49%) | ||
Oct 25, 2021 | 35.28 | 36.24 | 35.23 | 35.66 | 761,904 | +0.24(+0.68%) |
Oct 22, 2021 | 35.00 | 36.90 | 35.00 | 35.42 | 760,296 | +0.18(+0.52%) |
Oct 21, 2021 | 35.34 | 36.44 | 35.02 | 35.24 | 865,968 | -0.27(-0.75%) |
Oct 20, 2021 | 37.50 | 37.51 | 35.25 | 35.51 | 1,215,201 | -1.92(-5.12%) |
Oct 19, 2021 | 36.26 | 37.70 | 36.03 | 37.42 | 768,372 | +2.29(+6.53%) |
Oct 18, 2021 | 34.97 | 35.23 | 34.33 | 35.13 | 522,330 | +0.02(+0.07%) |
Oct 15, 2021 | 35.03 | 35.96 | 34.80 | 35.11 | 499,164 | +0.41(+1.18%) |
Oct 14, 2021 | 35.61 | 35.61 | 34.30 | 34.70 | 656,982 | -0.16(-0.46%) |
Oct 13, 2021 | 35.24 | 35.36 | 34.56 | 34.86 | 434,283 | +0.19(+0.55%) |
Oct 12, 2021 | 34.82 | 35.06 | 33.78 | 34.67 | 724,746 | -0.04(-0.12%) |
Oct 11, 2021 | 37.62 | 37.70 | 33.96 | 34.71 | 1,544,556 | -3.02(-8.00%) |
Oct 08, 2021 | 38.34 | 38.80 | 37.08 | 37.73 | 581,898 | -0.50(-1.30%) |
Oct 07, 2021 | 38.97 | 39.71 | 38.08 | 38.22 | 1,039,665 | -0.10(-0.27%) |
Oct 06, 2021 | 38.32 | 39.34 | 37.53 | 38.33 | 633,210 | -0.91(-2.31%) |
Oct 05, 2021 | 35.07 | 39.69 | 35.07 | 39.23 | 1,677,330 | +4.36(+12.51%) |
Oct 04, 2021 | 35.40 | 35.54 | 34.67 | 34.87 | 810,768 | -0.96(-2.68%) |
Oct 01, 2021 | 36.77 | 36.82 | 34.46 | 35.83 | 639,837 | -0.84(-2.28%) |
Sep 30, 2021 | 34.82 | 37.66 | 34.82 | 36.67 | 2,026,446 | +2.07(+5.98%) |
Sep 29, 2021 | 35.25 | 35.51 | 34.00 | 34.60 | 1,708,371 | -0.19(-0.56%) |
Sep 28, 2021 | 35.57 | 35.57 | 34.11 | 34.79 | 771,144 | -1.43(-3.96%) |
Sep 27, 2021 | 32.91 | 36.72 | 32.56 | 36.22 | 1,055,493 | +3.12(+9.44%) |
Sep 24, 2021 | 34.67 | 34.85 | 32.91 | 33.10 | 934,926 | -1.90(-5.43%) |
Sep 23, 2021 | 34.33 | 35.01 | 34.08 | 35.00 | 609,360 | +0.91(+2.68%) |
Sep 22, 2021 | 33.56 | 34.41 | 33.02 | 34.09 | 426,897 | +0.79(+2.37%) |
Sep 21, 2021 | 32.81 | 33.45 | 32.14 | 33.30 | 661,296 | +0.54(+1.65%) |
Sep 20, 2021 | 32.67 | 33.55 | 32.28 | 32.76 | 1,089,987 | -1.38(-4.03%) |
Sep 17, 2021 | 33.85 | 34.41 | 33.33 | 34.13 | 442,428 | +0.23(+0.68%) |
Sep 16, 2021 | 33.62 | 34.07 | 32.49 | 33.90 | 559,839 | +0.28(+0.82%) |
Sep 15, 2021 | 34.26 | 34.47 | 32.00 | 33.63 | 1,295,877 | -0.70(-2.05%) |
Sep 14, 2021 | 34.79 | 35.20 | 33.96 | 34.33 | 578,502 | -0.33(-0.96%) |
Sep 13, 2021 | 35.89 | 35.90 | 33.63 | 34.66 | 1,479,687 | -1.01(-2.84%) |
Sep 10, 2021 | 36.09 | 36.66 | 35.19 | 35.68 | 1,149,288 | +0.28(+0.80%) |
Sep 09, 2021 | 34.75 | 36.20 | 34.48 | 35.39 | 1,193,814 | +0.15(+0.43%) |
Sep 08, 2021 | 35.33 | 36.00 | 34.20 | 35.24 | 2,013,672 | -0.23(-0.65%) |
Sep 07, 2021 | 31.83 | 37.08 | 31.83 | 35.47 | 2,791,935 | +3.95(+12.52%) |
Sep 03, 2021 | 30.84 | 31.81 | 30.73 | 31.53 | 690,936 | +0.53(+1.71%) |
Sep 02, 2021 | 29.78 | 31.39 | 29.46 | 31.00 | 828,159 | +1.32(+4.45%) |
Sep 01, 2021 | 29.80 | 30.76 | 29.53 | 29.68 | 600,159 | -0.04(-0.13%) |
Aug 31, 2021 | 29.27 | 30.24 | 29.18 | 29.72 | 1,170,705 | +0.32(+1.10%) |
Aug 30, 2021 | 29.46 | 29.70 | 28.42 | 29.39 | 474,477 | +0.15(+0.50%) |
Aug 27, 2021 | 30.22 | 30.50 | 29.20 | 29.25 | 633,972 | -1.02(-3.37%) |
Aug 26, 2021 | 30.00 | 31.00 | 29.47 | 30.27 | 1,354,299 | +0.23(+0.78%) |
Aug 25, 2021 | 29.71 | 31.40 | 29.71 | 30.03 | 2,042,445 | +0.38(+1.28%) |
Aug 24, 2021 | 28.54 | 29.76 | 28.30 | 29.65 | 3,117,663 | +1.38(+4.88%) |
Aug 23, 2021 | 28.00 | 28.47 | 27.54 | 28.27 | 903,087 | +0.65(+2.35%) |
Aug 20, 2021 | 28.00 | 28.33 | 27.34 | 27.62 | 478,038 | -0.35(-1.24%) |
Aug 19, 2021 | 27.23 | 28.33 | 27.01 | 27.97 | 728,685 | +0.25(+0.89%) |
Aug 18, 2021 | 27.33 | 28.97 | 27.33 | 27.72 | 1,209,048 | +0.73(+2.72%) |
Aug 17, 2021 | 27.57 | 27.78 | 26.15 | 26.99 | 1,965,813 | -0.80(-2.87%) |
Aug 16, 2021 | 27.41 | 27.94 | 26.73 | 27.79 | 1,347,348 | -0.01(-0.02%) |
Aug 13, 2021 | 28.03 | 28.48 | 27.37 | 27.79 | 747,597 | -0.45(-1.59%) |
Aug 12, 2021 | 28.30 | 28.91 | 27.89 | 28.24 | 978,117 | -0.42(-1.45%) |
Aug 11, 2021 | 30.01 | 30.20 | 28.05 | 28.66 | 1,207,080 | -1.36(-4.52%) |
Aug 10, 2021 | 30.67 | 30.77 | 29.26 | 30.02 | 634,695 | -0.54(-1.78%) |
Aug 09, 2021 | 29.41 | 31.84 | 29.37 | 30.56 | 1,830,858 | +1.17(+3.99%) |
Aug 06, 2021 | 28.97 | 30.23 | 28.87 | 29.39 | 1,045,308 | -1.32(-4.29%) |
Aug 05, 2021 | 30.14 | 30.95 | 29.92 | 30.70 | 2,345,955 | +0.60(+1.98%) |
Aug 04, 2021 | 30.54 | 32.09 | 29.95 | 30.11 | 2,733,726 | -0.23(-0.77%) |
Aug 03, 2021 | 30.75 | 31.41 | 29.54 | 30.34 | 766,752 | -0.63(-2.03%) |
Aug 02, 2021 | 31.10 | 32.12 | 30.52 | 30.97 | 1,487,130 | +0.02(+0.05%) |
Jul 30, 2021 | 28.98 | 30.97 | 28.98 | 30.95 | 735,498 | +1.42(+4.81%) |
Jul 29, 2021 | 28.88 | 30.04 | 28.43 | 29.53 | 566,925 | +0.78(+2.72%) |
Jul 28, 2021 | 28.20 | 29.60 | 28.09 | 28.75 | 906,930 | +1.68(+6.22%) |
Jul 27, 2021 | 28.75 | 28.88 | 26.33 | 27.07 | 2,094,096 | -2.02(-6.96%) |
Jul 26, 2021 | 29.00 | 29.99 | 27.94 | 29.09 | 918,249 | -0.07(-0.25%) |
Jul 23, 2021 | 29.13 | 29.90 | 28.02 | 29.16 | 910,809 | -0.40(-1.36%) |
Jul 22, 2021 | 29.27 | 31.67 | 28.72 | 29.57 | 1,792,500 | +1.06(+3.71%) |
Jul 21, 2021 | 25.89 | 28.67 | 25.89 | 28.51 | 1,428,411 | +3.01(+11.82%) |
Jul 20, 2021 | 25.87 | 26.26 | 25.08 | 25.50 | 607,368 | -0.27(-1.05%) |
Jul 19, 2021 | 24.49 | 25.91 | 24.27 | 25.77 | 640,707 | +0.69(+2.77%) |
Jul 16, 2021 | 26.17 | 26.33 | 25.00 | 25.07 | 701,823 | -0.84(-3.24%) |
Jul 15, 2021 | 26.24 | 26.60 | 25.47 | 25.91 | 844,506 | -0.20(-0.78%) |
Jul 14, 2021 | 27.35 | 28.20 | 25.98 | 26.12 | 838,866 | -0.94(-3.47%) |
Jul 13, 2021 | 30.26 | 30.28 | 26.63 | 27.06 | 2,338,359 | -3.64(-11.87%) |
Jul 12, 2021 | 27.91 | 31.28 | 27.85 | 30.70 | 3,016,986 | +3.12(+11.30%) |
Jul 09, 2021 | 26.89 | 27.73 | 26.24 | 27.58 | 607,974 | +1.15(+4.35%) |
Jul 08, 2021 | 26.67 | 28.74 | 25.29 | 26.43 | 2,490,108 | -1.64(-5.85%) |
Jul 07, 2021 | 32.46 | 33.05 | 27.96 | 28.08 | 2,213,526 | -4.53(-13.89%) |
Jul 06, 2021 | 33.45 | 34.11 | 31.71 | 32.61 | 733,863 | -0.93(-2.77%) |
Jul 02, 2021 | 34.23 | 34.56 | 33.17 | 33.54 | 886,575 | -0.43(-1.26%) |
Jul 01, 2021 | 34.18 | 34.33 | 33.52 | 33.96 | 371,658 | -0.11(-0.32%) |
Jun 30, 2021 | 35.33 | 35.66 | 33.99 | 34.07 | 559,950 | -1.18(-3.35%) |
Jun 29, 2021 | 35.50 | 35.78 | 35.02 | 35.25 | 365,778 | -0.29(-0.81%) |
Jun 28, 2021 | 34.98 | 36.24 | 34.90 | 35.54 | 375,576 | +0.97(+2.82%) |
Jun 25, 2021 | 34.17 | 34.59 | 33.47 | 34.57 | 573,660 | +0.51(+1.50%) |
Jun 24, 2021 | 35.12 | 35.44 | 33.49 | 34.06 | 539,211 | -0.82(-2.34%) |
Jun 23, 2021 | 34.33 | 35.49 | 34.05 | 34.87 | 1,375,224 | +0.69(+2.01%) |
Jun 22, 2021 | 32.91 | 34.63 | 32.65 | 34.19 | 870,594 | +1.85(+5.71%) |
Jun 21, 2021 | 33.93 | 33.93 | 31.59 | 32.34 | 1,081,851 | -1.58(-4.65%) |
Jun 18, 2021 | 35.49 | 36.20 | 33.36 | 33.92 | 1,155,402 | -1.66(-4.67%) |
Jun 17, 2021 | 32.58 | 35.62 | 32.40 | 35.58 | 2,140,977 | +4.19(+13.36%) |
Jun 16, 2021 | 32.01 | 32.57 | 31.04 | 31.39 | 679,734 | -0.76(-2.35%) |
Jun 15, 2021 | 31.67 | 33.33 | 31.34 | 32.14 | 1,400,256 | +0.01(+0.03%) |
Jun 14, 2021 | 29.67 | 32.33 | 29.36 | 32.13 | 1,486,020 | +2.54(+8.60%) |
Jun 11, 2021 | 28.12 | 29.63 | 27.66 | 29.59 | 1,273,413 | +1.51(+5.38%) |
Jun 10, 2021 | 27.26 | 28.42 | 26.76 | 28.08 | 705,213 | +1.10(+4.08%) |
Jun 09, 2021 | 27.19 | 27.36 | 26.35 | 26.98 | 553,395 | +0.05(+0.19%) |
Jun 08, 2021 | 27.38 | 27.59 | 26.44 | 26.93 | 483,624 | -0.06(-0.21%) |
Jun 07, 2021 | 27.60 | 28.25 | 26.50 | 26.99 | 729,633 | -1.00(-3.56%) |
Jun 04, 2021 | 26.28 | 28.66 | 26.28 | 27.98 | 1,020,990 | +2.06(+7.93%) |
Jun 03, 2021 | 25.93 | 26.37 | 24.89 | 25.93 | 778,143 | -0.57(-2.16%) |
Jun 02, 2021 | 26.17 | 26.59 | 25.63 | 26.50 | 680,985 | +0.31(+1.17%) |
Jun 01, 2021 | 25.71 | 27.04 | 25.57 | 26.19 | 962,463 | +0.87(+3.42%) |
May 28, 2021 | 25.47 | 26.20 | 24.95 | 25.33 | 639,699 | -0.39(-1.52%) |
May 27, 2021 | 23.60 | 26.09 | 23.41 | 25.72 | 1,342,848 | +2.57(+11.10%) |
May 26, 2021 | 22.98 | 23.52 | 22.79 | 23.15 | 825,618 | +0.49(+2.16%) |
May 25, 2021 | 23.42 | 23.46 | 22.63 | 22.66 | 373,101 | -0.21(-0.93%) |
May 24, 2021 | 22.28 | 23.27 | 21.95 | 22.87 | 592,152 | +0.81(+3.66%) |
May 21, 2021 | 22.96 | 22.96 | 21.81 | 22.06 | 491,262 | -0.59(-2.60%) |
May 20, 2021 | 21.80 | 23.13 | 21.63 | 22.65 | 737,832 | +1.24(+5.81%) |
May 19, 2021 | 21.00 | 21.43 | 20.28 | 21.41 | 1,557,720 | -0.11(-0.51%) |
May 18, 2021 | 21.50 | 22.36 | 21.19 | 21.52 | 691,206 | +0.07(+0.33%) |
May 17, 2021 | 21.36 | 21.58 | 20.67 | 21.45 | 598,743 | -0.16(-0.76%) |
May 14, 2021 | 21.84 | 22.00 | 21.22 | 21.61 | 753,261 | +0.10(+0.45%) |
May 13, 2021 | 22.00 | 22.62 | 21.00 | 21.52 | 768,843 | +0.09(+0.44%) |
May 12, 2021 | 21.75 | 22.41 | 20.97 | 21.42 | 1,533,609 | -0.81(-3.64%) |
May 11, 2021 | 21.07 | 22.47 | 20.84 | 22.23 | 1,947,360 | -0.16(-0.71%) |
May 10, 2021 | 25.02 | 25.03 | 22.32 | 22.39 | 1,870,035 | -2.96(-11.69%) |
May 07, 2021 | 25.47 | 26.57 | 24.98 | 25.36 | 755,307 | +0.25(+1.01%) |
May 06, 2021 | 24.70 | 25.25 | 24.03 | 25.10 | 950,715 | +0.20(+0.80%) |
May 05, 2021 | 25.41 | 25.95 | 24.83 | 24.90 | 1,117,035 | +0.04(+0.17%) |
May 04, 2021 | 25.35 | 25.54 | 24.18 | 24.86 | 863,571 | -1.13(-4.35%) |