Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.72 | 25.79 | 24.72 | 24.78 | 448,407 | -0.30(-1.20%) |
Apr 28, 2022 | 24.13 | 25.09 | 24.13 | 25.08 | 236,708 | +0.99(+4.11%) |
Apr 27, 2022 | 24.80 | 25.21 | 23.71 | 24.09 | 1,278,064 | -0.66(-2.67%) |
Apr 26, 2022 | 25.29 | 26.07 | 24.75 | 24.75 | 313,558 | -0.69(-2.71%) |
Apr 25, 2022 | 25.00 | 25.74 | 24.70 | 25.44 | 408,450 | +0.39(+1.56%) |
Apr 22, 2022 | 25.22 | 25.94 | 24.77 | 25.05 | 332,204 | -0.13(-0.52%) |
Apr 21, 2022 | 26.49 | 27.76 | 25.06 | 25.18 | 163,371 | -1.08(-4.11%) |
Apr 20, 2022 | 26.75 | 26.75 | 26.20 | 26.26 | 1,176,128 | -0.48(-1.80%) |
Apr 19, 2022 | 25.44 | 27.00 | 25.44 | 26.74 | 221,548 | +1.35(+5.32%) |
Apr 18, 2022 | 25.46 | 25.71 | 25.14 | 25.39 | 124,116 | -0.10(-0.39%) |
Apr 14, 2022 | 25.95 | 26.12 | 25.02 | 25.49 | 194,301 | -0.39(-1.51%) |
Apr 13, 2022 | 25.32 | 25.99 | 25.00 | 25.88 | 166,504 | +0.50(+1.97%) |
Apr 12, 2022 | 25.96 | 26.32 | 25.32 | 25.38 | 204,051 | -0.29(-1.13%) |
Apr 11, 2022 | 26.00 | 26.51 | 25.65 | 25.67 | 225,649 | -0.29(-1.12%) |
Apr 08, 2022 | 26.53 | 26.90 | 25.92 | 25.96 | 159,509 | -0.90(-3.35%) |
Apr 07, 2022 | 26.50 | 27.18 | 25.95 | 26.86 | 337,815 | +0.45(+1.70%) |
Apr 06, 2022 | 25.94 | 26.99 | 25.93 | 26.41 | 320,934 | -0.74(-2.73%) |
Apr 05, 2022 | 27.84 | 28.65 | 27.07 | 27.15 | 203,292 | -0.63(-2.27%) |
Apr 04, 2022 | 27.99 | 28.74 | 27.51 | 27.78 | 180,880 | +0.09(+0.33%) |
Apr 01, 2022 | 27.52 | 28.23 | 27.30 | 27.69 | 256,901 | +0.45(+1.65%) |
Mar 31, 2022 | 27.33 | 27.78 | 26.67 | 27.24 | 278,154 | +0.21(+0.78%) |
Mar 30, 2022 | 28.87 | 28.87 | 26.99 | 27.03 | 305,956 | -1.93(-6.66%) |
Mar 29, 2022 | 27.81 | 29.08 | 27.81 | 28.96 | 271,800 | +1.27(+4.59%) |
Mar 28, 2022 | 27.20 | 27.76 | 26.95 | 27.69 | 281,678 | +0.44(+1.61%) |
Mar 25, 2022 | 27.41 | 27.56 | 26.68 | 27.25 | 207,741 | -0.15(-0.55%) |
Mar 24, 2022 | 26.65 | 27.40 | 26.56 | 27.40 | 181,522 | +0.54(+2.01%) |
Mar 23, 2022 | 26.84 | 27.50 | 26.35 | 26.86 | 269,479 | -0.11(-0.41%) |
Mar 22, 2022 | 26.32 | 27.91 | 26.32 | 26.97 | 615,733 | -0.02(-0.07%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.62 | 26.99 | 431,100 | -0.53(-1.93%) |
Mar 18, 2022 | 27.91 | 28.32 | 27.12 | 27.52 | 497,519 | -0.44(-1.57%) |
Mar 17, 2022 | 27.16 | 28.12 | 27.10 | 27.96 | 206,573 | +0.58(+2.12%) |
Mar 16, 2022 | 26.85 | 27.78 | 26.74 | 27.38 | 338,963 | +0.94(+3.56%) |
Mar 15, 2022 | 25.73 | 26.54 | 25.73 | 26.44 | 278,510 | +0.65(+2.52%) |
Mar 14, 2022 | 24.86 | 25.81 | 24.59 | 25.79 | 724,990 | +0.75(+3.00%) |
Mar 11, 2022 | 27.21 | 27.21 | 25.04 | 25.04 | 822,834 | -1.99(-7.36%) |
Mar 10, 2022 | 28.62 | 28.62 | 26.46 | 27.03 | 711,255 | -1.60(-5.59%) |
Mar 09, 2022 | 27.92 | 29.06 | 27.92 | 28.63 | 411,735 | +1.20(+4.37%) |
Mar 08, 2022 | 27.86 | 28.40 | 27.86 | 27.43 | 390,827 | -0.65(-2.31%) |
Mar 07, 2022 | 30.12 | 30.12 | 28.08 | 28.08 | 381,383 | -1.59(-5.36%) |
Mar 04, 2022 | 30.41 | 31.00 | 29.28 | 29.67 | 326,261 | -1.06(-3.45%) |
Mar 03, 2022 | 33.25 | 33.27 | 30.44 | 30.73 | 428,551 | -2.48(-7.47%) |
Mar 02, 2022 | 33.76 | 33.76 | 32.39 | 33.21 | 418,165 | -0.38(-1.13%) |
Mar 01, 2022 | 33.91 | 33.99 | 32.88 | 33.59 | 456,323 | +0.33(+0.99%) |
Feb 28, 2022 | 32.27 | 33.42 | 31.41 | 33.26 | 599,170 | +0.98(+3.04%) |
Feb 25, 2022 | 32.48 | 33.39 | 32.16 | 32.28 | 249,963 | -0.21(-0.65%) |
Feb 24, 2022 | 30.41 | 32.50 | 29.98 | 32.49 | 264,611 | +0.98(+3.11%) |
Feb 23, 2022 | 32.00 | 32.55 | 30.71 | 31.51 | 544,760 | -0.14(-0.44%) |
Feb 22, 2022 | 30.42 | 32.14 | 30.42 | 31.65 | 470,447 | +0.59(+1.90%) |
Feb 18, 2022 | 31.06 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 30.90 | 31.68 | 30.67 | 31.14 | 389,243 | +0.30(+0.97%) |
Feb 16, 2022 | 30.00 | 31.84 | 29.70 | 30.84 | 649,206 | -0.56(-1.78%) |
Feb 15, 2022 | 31.42 | 31.93 | 31.06 | 31.40 | 258,765 | +0.07(+0.22%) |
Feb 14, 2022 | 30.96 | 31.70 | 30.75 | 31.33 | 464,037 | +0.17(+0.55%) |
Feb 11, 2022 | 32.68 | 32.69 | 31.00 | 31.16 | 402,392 | -1.17(-3.62%) |
Feb 10, 2022 | 33.41 | 34.85 | 32.00 | 32.33 | 955,245 | -2.02(-5.88%) |
Feb 09, 2022 | 35.51 | 36.00 | 33.73 | 34.35 | 1,083,102 | -2.43(-6.61%) |
Feb 08, 2022 | 35.15 | 36.93 | 35.00 | 36.78 | 434,871 | +1.24(+3.49%) |
Feb 07, 2022 | 36.20 | 36.78 | 35.36 | 35.54 | 230,139 | -0.26(-0.73%) |
Feb 04, 2022 | 34.31 | 36.04 | 33.97 | 35.80 | 361,040 | +1.83(+5.39%) |
Feb 03, 2022 | 32.71 | 33.97 | 497,960 | -1.87(-5.22%) | ||
Feb 02, 2022 | 36.61 | 36.94 | 35.56 | 35.84 | 421,790 | +0.05(+0.14%) |
Feb 01, 2022 | 34.50 | 35.88 | 33.84 | 35.79 | 519,605 | +1.99(+5.89%) |
Jan 31, 2022 | 32.64 | 33.80 | 317,101 | +1.19(+3.65%) | ||
Jan 28, 2022 | 32.25 | 33.14 | 31.50 | 32.61 | 212,854 | +0.81(+2.55%) |
Jan 27, 2022 | 32.12 | 32.62 | 31.51 | 31.80 | 375,694 | -0.62(-1.91%) |
Jan 26, 2022 | 33.59 | 35.79 | 32.16 | 32.42 | 275,190 | -0.53(-1.61%) |
Jan 25, 2022 | 33.36 | 33.98 | 32.41 | 32.95 | 276,225 | -0.77(-2.28%) |
Jan 24, 2022 | 33.50 | 34.01 | 31.90 | 33.72 | 469,508 | -0.63(-1.83%) |
Jan 21, 2022 | 34.50 | 35.39 | 33.84 | 34.35 | 311,645 | -0.30(-0.87%) |
Jan 20, 2022 | 35.45 | 36.32 | 34.61 | 34.65 | 282,965 | +0.09(+0.26%) |
Jan 19, 2022 | 34.33 | 35.56 | 34.32 | 34.56 | 284,448 | +0.26(+0.76%) |
Jan 18, 2022 | 35.01 | 35.61 | 34.11 | 34.30 | 441,921 | -1.48(-4.14%) |
Jan 14, 2022 | 35.78 | 0 | -0.60(-1.65%) | |||
Jan 13, 2022 | 36.70 | 37.59 | 36.37 | 36.38 | 450,501 | -0.41(-1.11%) |
Jan 12, 2022 | 36.93 | 37.76 | 35.95 | 36.79 | 924,908 | +0.45(+1.24%) |
Jan 11, 2022 | 35.20 | 36.77 | 34.83 | 36.34 | 280,133 | +0.93(+2.63%) |
Jan 10, 2022 | 35.35 | 36.01 | 34.21 | 35.41 | 279,789 | -0.20(-0.56%) |
Jan 07, 2022 | 35.40 | 36.62 | 35.39 | 35.61 | 372,877 | +0.05(+0.14%) |
Jan 06, 2022 | 35.88 | 36.71 | 35.26 | 35.56 | 475,065 | -0.54(-1.50%) |
Jan 05, 2022 | 37.94 | 38.70 | 35.70 | 36.10 | 266,389 | -2.07(-5.42%) |
Jan 04, 2022 | 38.88 | 39.40 | 37.58 | 38.17 | 229,732 | -0.71(-1.83%) |
Jan 03, 2022 | 38.86 | 39.29 | 38.21 | 38.88 | 147,942 | +0.01(+0.03%) |
Dec 31, 2021 | 39.15 | 39.65 | 38.63 | 38.87 | 112,156 | -0.25(-0.64%) |
Dec 30, 2021 | 38.74 | 40.01 | 38.23 | 39.12 | 172,467 | +0.38(+0.98%) |
Dec 29, 2021 | 38.33 | 39.89 | 37.84 | 38.74 | 160,913 | +0.53(+1.39%) |
Dec 28, 2021 | 36.68 | 38.96 | 36.68 | 38.21 | 208,751 | +0.53(+1.41%) |
Dec 27, 2021 | 36.55 | 38.08 | 36.11 | 37.68 | 208,763 | +0.62(+1.67%) |
Dec 23, 2021 | 37.37 | 37.52 | 36.70 | 37.06 | 294,738 | -0.38(-1.01%) |
Dec 22, 2021 | 37.10 | 38.12 | 36.84 | 37.44 | 217,861 | -0.25(-0.66%) |
Dec 21, 2021 | 36.83 | 38.28 | 36.81 | 37.69 | 215,382 | +1.10(+3.01%) |
Dec 20, 2021 | 38.42 | 38.57 | 36.49 | 36.59 | 382,606 | -2.52(-6.44%) |
Dec 17, 2021 | 40.62 | 40.62 | 38.85 | 39.11 | 614,445 | -1.04(-2.59%) |
Dec 16, 2021 | 39.81 | 41.29 | 39.75 | 40.15 | 378,571 | -0.64(-1.57%) |
Dec 15, 2021 | 40.00 | 40.79 | 38.73 | 40.79 | 424,960 | +0.48(+1.19%) |
Dec 14, 2021 | 41.34 | 42.00 | 40.00 | 40.31 | 643,476 | -0.67(-1.63%) |
Dec 13, 2021 | 42.95 | 43.03 | 40.25 | 40.98 | 1,422,385 | -2.08(-4.83%) |
Dec 10, 2021 | 42.16 | 43.13 | 40.72 | 43.06 | 650,229 | +1.96(+4.77%) |
Dec 09, 2021 | 43.12 | 43.49 | 40.76 | 41.10 | 529,619 | -1.11(-2.63%) |
Dec 08, 2021 | 42.50 | 42.82 | 41.78 | 42.21 | 324,886 | -0.01(-0.02%) |
Dec 07, 2021 | 40.34 | 42.58 | 40.34 | 42.22 | 447,176 | +2.38(+5.97%) |
Dec 06, 2021 | 38.36 | 40.14 | 37.40 | 39.84 | 193,261 | +1.17(+3.03%) |
Dec 03, 2021 | 38.96 | 38.98 | 36.74 | 38.67 | 512,618 | -0.21(-0.54%) |
Dec 02, 2021 | 37.22 | 39.00 | 36.76 | 38.88 | 412,279 | +2.15(+5.85%) |
Dec 01, 2021 | 38.50 | 38.74 | 36.65 | 36.73 | 258,185 | -0.83(-2.21%) |
Nov 30, 2021 | 38.77 | 38.77 | 36.65 | 37.56 | 284,384 | -1.01(-2.62%) |
Nov 29, 2021 | 39.74 | 39.74 | 38.27 | 38.57 | 214,721 | -0.75(-1.91%) |
Nov 26, 2021 | 39.28 | 39.89 | 38.45 | 39.32 | 149,896 | -0.83(-2.07%) |
Nov 24, 2021 | 41.61 | 41.61 | 39.62 | 40.15 | 774,157 | -0.52(-1.28%) |
Nov 23, 2021 | 40.09 | 41.41 | 39.53 | 40.67 | 664,981 | -0.23(-0.56%) |
Nov 22, 2021 | 40.60 | 41.50 | 40.01 | 40.90 | 194,426 | +0.05(+0.12%) |
Nov 19, 2021 | 41.35 | 41.53 | 40.60 | 40.85 | 250,973 | -0.68(-1.64%) |
Nov 18, 2021 | 41.23 | 41.87 | 41.35 | 41.53 | 187,099 | +0.13(+0.31%) |
Nov 17, 2021 | 41.30 | 42.13 | 41.11 | 41.40 | 267,681 | -0.15(-0.36%) |
Nov 16, 2021 | 42.35 | 42.35 | 41.07 | 41.55 | 155,401 | -0.58(-1.38%) |
Nov 15, 2021 | 42.33 | 43.26 | 41.02 | 42.13 | 416,190 | +0.03(+0.07%) |
Nov 12, 2021 | 40.99 | 42.28 | 40.80 | 42.10 | 263,082 | +1.01(+2.46%) |
Nov 11, 2021 | 40.51 | 41.62 | 40.38 | 41.09 | 197,035 | +0.77(+1.91%) |
Nov 10, 2021 | 41.05 | 40.32 | 222,626 | -0.88(-2.14%) | ||
Nov 09, 2021 | 41.01 | 41.50 | 40.32 | 41.20 | 260,533 | +0.25(+0.61%) |
Nov 08, 2021 | 40.81 | 41.69 | 39.96 | 40.95 | 271,919 | +0.29(+0.71%) |
Nov 05, 2021 | 41.84 | 41.86 | 39.58 | 40.66 | 327,886 | -0.53(-1.29%) |
Nov 04, 2021 | 40.52 | 41.50 | 38.49 | 41.19 | 749,108 | +1.10(+2.74%) |
Nov 03, 2021 | 39.58 | 42.41 | 38.42 | 40.09 | 2,419,857 | +7.96(+24.77%) |
Nov 02, 2021 | 33.20 | 33.85 | 32.12 | 32.13 | 634,306 | -1.10(-3.31%) |
Nov 01, 2021 | 32.99 | 34.47 | 34.13 | 33.23 | 480,118 | +0.19(+0.58%) |
Oct 29, 2021 | 33.82 | 33.82 | 32.88 | 33.04 | 196,826 | -0.40(-1.20%) |
Oct 28, 2021 | 32.51 | 34.03 | 32.51 | 33.44 | 729,269 | +1.00(+3.08%) |
Oct 27, 2021 | 32.96 | 33.44 | 32.35 | 32.44 | 878,682 | -0.92(-2.76%) |
Oct 26, 2021 | 34.75 | 33.36 | 390,047 | -1.56(-4.47%) | ||
Oct 25, 2021 | 34.00 | 35.21 | 34.00 | 34.92 | 485,348 | +1.33(+3.96%) |
Oct 22, 2021 | 36.99 | 36.99 | 33.51 | 33.59 | 1,461,686 | -3.86(-10.31%) |
Oct 21, 2021 | 38.02 | 38.49 | 37.20 | 37.45 | 202,175 | -0.65(-1.71%) |
Oct 20, 2021 | 38.35 | 38.66 | 37.01 | 38.10 | 251,848 | +0.07(+0.18%) |
Oct 19, 2021 | 37.98 | 38.71 | 36.64 | 38.03 | 295,061 | -0.13(-0.34%) |
Oct 18, 2021 | 37.31 | 38.68 | 36.54 | 38.16 | 328,527 | +0.90(+2.42%) |
Oct 15, 2021 | 37.55 | 37.99 | 36.88 | 37.26 | 161,572 | -0.40(-1.06%) |
Oct 14, 2021 | 37.57 | 37.94 | 37.14 | 37.66 | 154,071 | +0.32(+0.86%) |
Oct 13, 2021 | 37.48 | 37.83 | 36.76 | 37.34 | 211,512 | +0.67(+1.83%) |
Oct 12, 2021 | 36.52 | 37.60 | 36.23 | 36.67 | 292,371 | +0.32(+0.88%) |
Oct 11, 2021 | 36.97 | 37.50 | 36.35 | 36.35 | 127,509 | -0.33(-0.90%) |
Oct 08, 2021 | 36.10 | 37.02 | 35.90 | 36.68 | 129,217 | +0.71(+1.97%) |
Oct 07, 2021 | 36.40 | 36.91 | 35.96 | 35.97 | 189,110 | +0.01(+0.03%) |
Oct 06, 2021 | 35.76 | 36.01 | 34.96 | 35.96 | 104,474 | +0.55(+1.55%) |
Oct 05, 2021 | 36.17 | 36.53 | 35.33 | 35.41 | 160,760 | -0.50(-1.39%) |
Oct 04, 2021 | 37.63 | 37.63 | 35.80 | 35.91 | 246,373 | -1.84(-4.87%) |
Oct 01, 2021 | 36.82 | 37.80 | 36.75 | 37.75 | 408,509 | +1.10(+3.00%) |
Sep 30, 2021 | 35.90 | 37.22 | 35.69 | 36.65 | 225,525 | +0.54(+1.50%) |
Sep 29, 2021 | 36.31 | 37.05 | 36.03 | 36.11 | 491,022 | +0.44(+1.23%) |
Sep 28, 2021 | 35.74 | 36.51 | 35.11 | 35.67 | 327,982 | -0.37(-1.03%) |
Sep 27, 2021 | 35.36 | 36.86 | 35.10 | 36.04 | 613,817 | +0.67(+1.89%) |
Sep 24, 2021 | 35.53 | 36.26 | 35.14 | 35.37 | 224,333 | -0.32(-0.90%) |
Sep 23, 2021 | 35.17 | 36.04 | 34.41 | 35.69 | 471,004 | +0.67(+1.91%) |
Sep 22, 2021 | 33.58 | 35.23 | 33.01 | 35.02 | 296,303 | +1.19(+3.52%) |
Sep 21, 2021 | 33.63 | 34.35 | 33.57 | 33.83 | 251,104 | +0.24(+0.71%) |
Sep 20, 2021 | 33.96 | 34.47 | 32.90 | 33.59 | 349,054 | -1.31(-3.75%) |
Sep 17, 2021 | 34.75 | 35.64 | 34.52 | 34.90 | 210,914 | -0.04(-0.11%) |
Sep 16, 2021 | 35.14 | 35.50 | 34.62 | 34.94 | 87,317 | -0.20(-0.57%) |
Sep 15, 2021 | 34.87 | 35.50 | 34.20 | 35.14 | 720,957 | -0.08(-0.23%) |
Sep 14, 2021 | 36.58 | 36.91 | 34.99 | 35.22 | 244,493 | -1.28(-3.51%) |
Sep 13, 2021 | 36.00 | 36.52 | 35.56 | 36.50 | 417,750 | +0.76(+2.13%) |
Sep 10, 2021 | 36.03 | 36.47 | 35.60 | 35.74 | 173,711 | -0.23(-0.64%) |
Sep 09, 2021 | 34.84 | 35.98 | 34.25 | 35.97 | 290,473 | +1.43(+4.14%) |
Sep 08, 2021 | 35.40 | 35.40 | 34.50 | 34.54 | 224,728 | -0.86(-2.43%) |
Sep 07, 2021 | 35.79 | 36.09 | 34.41 | 35.40 | 370,185 | -0.62(-1.72%) |
Sep 03, 2021 | 36.20 | 36.93 | 35.98 | 36.02 | 211,658 | -0.27(-0.74%) |
Sep 02, 2021 | 36.26 | 36.72 | 35.66 | 36.29 | 318,659 | -0.21(-0.58%) |
Sep 01, 2021 | 37.64 | 38.09 | 36.38 | 36.50 | 417,060 | -1.03(-2.74%) |
Aug 31, 2021 | 38.05 | 38.40 | 37.01 | 37.53 | 307,767 | -0.77(-2.01%) |
Aug 30, 2021 | 38.25 | 38.56 | 37.77 | 38.30 | 270,549 | +0.17(+0.45%) |
Aug 27, 2021 | 37.00 | 38.24 | 37.00 | 38.13 | 158,990 | +1.14(+3.08%) |
Aug 26, 2021 | 38.23 | 38.72 | 36.87 | 36.99 | 186,868 | -1.31(-3.42%) |
Aug 25, 2021 | 38.09 | 38.84 | 38.08 | 38.30 | 143,897 | +0.14(+0.37%) |
Aug 24, 2021 | 37.50 | 38.58 | 37.05 | 38.16 | 168,652 | +0.74(+1.98%) |
Aug 23, 2021 | 36.98 | 37.84 | 36.69 | 37.42 | 511,334 | +0.25(+0.67%) |
Aug 20, 2021 | 36.04 | 37.47 | 35.98 | 37.17 | 188,141 | +1.20(+3.34%) |
Aug 19, 2021 | 35.02 | 36.70 | 35.00 | 35.97 | 204,530 | +0.32(+0.90%) |
Aug 18, 2021 | 36.09 | 36.55 | 35.58 | 35.65 | 166,752 | -0.59(-1.63%) |
Aug 17, 2021 | 35.89 | 36.72 | 35.32 | 36.24 | 343,090 | -0.15(-0.41%) |
Aug 16, 2021 | 38.08 | 38.08 | 36.14 | 36.39 | 217,442 | -1.37(-3.63%) |
Aug 13, 2021 | 37.50 | 38.05 | 36.33 | 37.76 | 558,561 | +0.09(+0.24%) |
Aug 12, 2021 | 39.42 | 39.42 | 37.52 | 37.67 | 679,096 | -1.49(-3.80%) |
Aug 11, 2021 | 37.87 | 39.49 | 37.56 | 39.16 | 309,613 | +1.18(+3.11%) |
Aug 10, 2021 | 38.46 | 38.55 | 37.20 | 37.98 | 430,665 | -0.23(-0.60%) |
Aug 09, 2021 | 38.81 | 38.98 | 38.10 | 38.21 | 247,491 | -0.51(-1.32%) |
Aug 06, 2021 | 39.60 | 39.86 | 38.25 | 38.72 | 396,101 | -0.37(-0.95%) |
Aug 05, 2021 | 39.88 | 41.19 | 38.90 | 39.09 | 332,287 | -0.65(-1.64%) |
Aug 04, 2021 | 41.52 | 41.52 | 38.73 | 39.74 | 670,015 | -0.61(-1.51%) |
Aug 03, 2021 | 38.45 | 40.49 | 38.45 | 40.35 | 599,178 | +1.67(+4.32%) |
Aug 02, 2021 | 39.26 | 40.16 | 38.63 | 38.68 | 385,340 | -0.11(-0.28%) |
Jul 30, 2021 | 39.35 | 39.77 | 38.12 | 38.79 | 332,891 | -0.74(-1.87%) |
Jul 29, 2021 | 40.25 | 40.87 | 39.51 | 39.53 | 279,067 | -0.77(-1.91%) |
Jul 28, 2021 | 40.95 | 40.95 | 39.49 | 40.30 | 244,759 | -0.33(-0.81%) |
Jul 27, 2021 | 39.68 | 40.71 | 39.32 | 40.63 | 343,937 | +0.73(+1.83%) |
Jul 26, 2021 | 42.55 | 43.29 | 39.10 | 39.90 | 863,825 | -2.49(-5.87%) |
Jul 23, 2021 | 41.63 | 43.68 | 40.80 | 42.39 | 483,475 | +1.67(+4.10%) |
Jul 22, 2021 | 41.40 | 41.77 | 40.66 | 40.72 | 252,182 | -0.68(-1.64%) |
Jul 21, 2021 | 40.45 | 41.78 | 40.21 | 41.40 | 280,442 | +1.23(+3.06%) |
Jul 20, 2021 | 39.77 | 40.73 | 39.53 | 40.17 | 397,469 | +0.37(+0.93%) |
Jul 19, 2021 | 39.51 | 40.30 | 39.00 | 39.80 | 326,417 | -0.51(-1.27%) |
Jul 16, 2021 | 42.10 | 42.14 | 39.34 | 40.31 | 881,979 | -1.11(-2.68%) |
Jul 15, 2021 | 41.46 | 42.03 | 40.21 | 41.42 | 454,224 | -0.32(-0.77%) |
Jul 14, 2021 | 44.48 | 44.73 | 40.75 | 41.74 | 458,960 | -2.30(-5.22%) |
Jul 13, 2021 | 43.47 | 44.70 | 43.05 | 44.04 | 528,484 | +0.54(+1.24%) |
Jul 12, 2021 | 44.81 | 45.00 | 42.89 | 43.50 | 350,879 | -1.13(-2.53%) |
Jul 09, 2021 | 44.94 | 45.35 | 44.51 | 44.63 | 292,107 | +0.17(+0.38%) |
Jul 08, 2021 | 43.82 | 44.60 | 41.52 | 44.46 | 529,215 | -0.22(-0.49%) |
Jul 07, 2021 | 46.32 | 46.65 | 43.94 | 44.68 | 432,404 | -0.73(-1.61%) |
Jul 06, 2021 | 44.42 | 45.95 | 43.04 | 45.41 | 1,027,570 | +0.83(+1.86%) |
Jul 02, 2021 | 44.90 | 45.39 | 44.20 | 44.58 | 293,059 | -0.27(-0.60%) |
Jul 01, 2021 | 45.28 | 45.48 | 44.12 | 44.85 | 346,430 | -0.38(-0.84%) |
Jun 30, 2021 | 45.36 | 45.88 | 44.99 | 45.23 | 335,073 | -0.22(-0.48%) |
Jun 29, 2021 | 44.47 | 46.50 | 44.41 | 45.45 | 1,081,673 | +1.09(+2.46%) |
Jun 28, 2021 | 43.79 | 44.43 | 43.20 | 44.36 | 515,913 | +0.80(+1.84%) |
Jun 25, 2021 | 43.86 | 44.63 | 43.13 | 43.56 | 465,834 | +0.05(+0.11%) |
Jun 24, 2021 | 39.05 | 44.28 | 39.05 | 43.51 | 1,273,840 | +4.75(+12.25%) |
Jun 23, 2021 | 38.79 | 39.79 | 38.72 | 38.76 | 146,579 | -0.37(-0.95%) |
Jun 22, 2021 | 38.05 | 39.70 | 37.83 | 39.13 | 181,629 | +0.81(+2.11%) |
Jun 21, 2021 | 38.78 | 39.27 | 38.04 | 38.32 | 263,672 | -0.24(-0.62%) |
Jun 18, 2021 | 38.51 | 39.36 | 38.16 | 38.56 | 232,400 | -0.69(-1.76%) |
Jun 17, 2021 | 40.02 | 41.00 | 38.61 | 39.25 | 264,474 | -0.36(-0.91%) |
Jun 16, 2021 | 39.75 | 40.47 | 39.07 | 39.61 | 320,236 | +0.22(+0.56%) |
Jun 15, 2021 | 39.45 | 39.47 | 38.41 | 39.39 | 226,794 | -0.25(-0.63%) |
Jun 14, 2021 | 40.77 | 41.00 | 39.60 | 39.64 | 179,630 | -0.81(-2.00%) |
Jun 11, 2021 | 39.84 | 40.75 | 39.44 | 40.45 | 155,315 | +0.53(+1.33%) |
Jun 10, 2021 | 41.39 | 41.98 | 39.80 | 39.92 | 350,372 | -1.28(-3.11%) |
Jun 09, 2021 | 43.81 | 43.81 | 40.81 | 41.20 | 769,914 | -2.76(-6.28%) |
Jun 08, 2021 | 44.03 | 44.10 | 42.50 | 43.96 | 480,057 | -0.17(-0.39%) |
Jun 07, 2021 | 41.83 | 44.28 | 41.50 | 44.13 | 749,120 | +2.55(+6.13%) |
Jun 04, 2021 | 39.32 | 41.65 | 39.26 | 41.58 | 822,039 | +2.35(+5.99%) |
Jun 03, 2021 | 37.98 | 39.60 | 36.90 | 39.23 | 1,051,433 | +1.86(+4.98%) |
Jun 02, 2021 | 37.37 | 37.37 | 36.22 | 37.37 | 419,611 | +0.22(+0.59%) |
Jun 01, 2021 | 37.73 | 38.00 | 35.65 | 37.15 | 742,210 | -0.09(-0.24%) |
May 28, 2021 | 38.09 | 38.09 | 36.35 | 37.24 | 637,500 | -0.42(-1.12%) |
May 27, 2021 | 38.05 | 38.15 | 37.39 | 37.66 | 858,733 | -0.09(-0.24%) |
May 26, 2021 | 38.00 | 38.39 | 37.00 | 37.75 | 469,657 | -0.25(-0.66%) |
May 25, 2021 | 37.28 | 38.00 | 36.87 | 38.00 | 665,835 | +0.57(+1.52%) |
May 24, 2021 | 37.80 | 38.15 | 37.05 | 37.43 | 444,117 | +0.18(+0.48%) |
May 21, 2021 | 37.04 | 37.58 | 36.31 | 37.25 | 436,567 | +0.24(+0.65%) |
May 20, 2021 | 36.08 | 37.38 | 35.51 | 37.01 | 415,338 | +1.12(+3.12%) |
May 19, 2021 | 35.10 | 35.94 | 33.88 | 35.89 | 603,754 | +0.00(+0.00%) |
May 18, 2021 | 36.05 | 36.80 | 35.54 | 35.89 | 509,628 | -0.61(-1.67%) |
May 17, 2021 | 35.48 | 36.71 | 34.89 | 36.50 | 500,805 | +0.31(+0.86%) |
May 14, 2021 | 36.24 | 37.13 | 35.76 | 36.19 | 638,727 | +0.10(+0.28%) |
May 13, 2021 | 35.66 | 36.41 | 35.11 | 36.09 | 604,316 | +0.90(+2.56%) |
May 12, 2021 | 35.86 | 36.48 | 35.06 | 35.19 | 450,772 | -1.35(-3.69%) |
May 11, 2021 | 34.45 | 36.91 | 33.50 | 36.54 | 949,054 | -0.48(-1.30%) |
May 10, 2021 | 38.47 | 38.47 | 36.52 | 37.02 | 773,352 | -2.30(-5.85%) |
May 07, 2021 | 37.70 | 40.09 | 37.69 | 39.32 | 705,947 | +1.63(+4.32%) |
May 06, 2021 | 38.22 | 38.65 | 35.91 | 37.69 | 1,045,258 | -1.98(-4.99%) |
May 05, 2021 | 38.30 | 42.50 | 38.30 | 39.67 | 1,725,164 | +1.34(+3.50%) |
May 04, 2021 | 40.55 | 40.55 | 38.01 | 38.33 | 1,112,193 | -2.33(-5.73%) |