Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.97 | 32.41 | 31.56 | 31.82 | 144,714 | -0.27(-0.84%) |
Apr 28, 2022 | 31.77 | 32.20 | 30.31 | 32.09 | 180,512 | +0.72(+2.30%) |
Apr 27, 2022 | 32.29 | 32.54 | 31.03 | 31.37 | 269,617 | -0.86(-2.67%) |
Apr 26, 2022 | 33.43 | 33.63 | 32.23 | 32.23 | 153,346 | -1.66(-4.90%) |
Apr 25, 2022 | 32.51 | 34.08 | 32.51 | 33.89 | 135,712 | +1.01(+3.07%) |
Apr 22, 2022 | 32.89 | 33.71 | 32.40 | 32.88 | 112,821 | -0.27(-0.81%) |
Apr 21, 2022 | 35.83 | 35.83 | 32.91 | 33.15 | 163,702 | -2.25(-6.36%) |
Apr 20, 2022 | 35.57 | 35.95 | 34.75 | 35.40 | 88,936 | -0.17(-0.48%) |
Apr 19, 2022 | 34.55 | 36.09 | 34.23 | 35.57 | 103,447 | +0.96(+2.77%) |
Apr 18, 2022 | 36.71 | 36.71 | 34.50 | 34.61 | 219,170 | -1.94(-5.31%) |
Apr 14, 2022 | 36.46 | 37.34 | 36.17 | 36.55 | 149,617 | -0.74(-1.98%) |
Apr 13, 2022 | 35.09 | 37.63 | 35.07 | 37.29 | 242,683 | +2.20(+6.27%) |
Apr 12, 2022 | 34.97 | 35.98 | 34.50 | 35.09 | 121,297 | +0.16(+0.46%) |
Apr 11, 2022 | 35.75 | 35.97 | 34.41 | 34.93 | 391,280 | -1.33(-3.67%) |
Apr 08, 2022 | 33.95 | 37.22 | 33.95 | 36.26 | 297,653 | +0.62(+1.74%) |
Apr 07, 2022 | 35.32 | 36.46 | 35.17 | 35.64 | 267,259 | +0.25(+0.71%) |
Apr 06, 2022 | 32.00 | 35.85 | 31.71 | 35.39 | 364,029 | +2.66(+8.13%) |
Apr 05, 2022 | 32.48 | 33.19 | 32.23 | 32.73 | 265,726 | +0.34(+1.05%) |
Apr 04, 2022 | 30.90 | 32.39 | 30.52 | 32.39 | 158,907 | +1.49(+4.82%) |
Apr 01, 2022 | 30.03 | 31.38 | 30.03 | 30.90 | 287,554 | +1.07(+3.59%) |
Mar 31, 2022 | 30.75 | 31.01 | 29.59 | 29.83 | 180,439 | -1.00(-3.24%) |
Mar 30, 2022 | 31.68 | 32.30 | 30.58 | 30.83 | 116,172 | -0.97(-3.05%) |
Mar 29, 2022 | 31.16 | 32.92 | 31.16 | 31.80 | 222,236 | +1.04(+3.38%) |
Mar 28, 2022 | 30.76 | 30.91 | 29.80 | 30.76 | 194,497 | +0.75(+2.50%) |
Mar 25, 2022 | 30.77 | 30.77 | 29.95 | 30.01 | 100,378 | -0.57(-1.86%) |
Mar 24, 2022 | 31.08 | 31.09 | 30.20 | 30.58 | 95,750 | -0.01(-0.03%) |
Mar 23, 2022 | 30.47 | 31.85 | 30.36 | 30.59 | 99,048 | -0.22(-0.71%) |
Mar 22, 2022 | 29.17 | 30.89 | 28.90 | 30.81 | 198,836 | +1.94(+6.72%) |
Mar 21, 2022 | 30.83 | 31.17 | 28.69 | 28.87 | 309,399 | -1.84(-5.99%) |
Mar 18, 2022 | 31.28 | 33.12 | 30.59 | 30.71 | 827,841 | -0.66(-2.10%) |
Mar 17, 2022 | 30.17 | 31.69 | 29.63 | 31.37 | 1,438,905 | +1.05(+3.46%) |
Mar 16, 2022 | 29.92 | 30.39 | 28.91 | 30.32 | 300,704 | +0.65(+2.19%) |
Mar 15, 2022 | 30.52 | 30.60 | 29.05 | 29.67 | 222,692 | -0.62(-2.05%) |
Mar 14, 2022 | 31.92 | 32.54 | 29.91 | 30.29 | 355,968 | -1.86(-5.79%) |
Mar 11, 2022 | 32.44 | 33.39 | 31.50 | 32.15 | 308,954 | -0.09(-0.28%) |
Mar 10, 2022 | 31.27 | 32.30 | 30.59 | 32.24 | 314,471 | +1.08(+3.47%) |
Mar 09, 2022 | 29.88 | 31.26 | 29.52 | 31.16 | 285,089 | +1.99(+6.82%) |
Mar 08, 2022 | 27.54 | 29.88 | 27.14 | 29.17 | 243,778 | +1.63(+5.92%) |
Mar 07, 2022 | 26.32 | 28.06 | 26.32 | 27.54 | 158,076 | +1.06(+4.00%) |
Mar 04, 2022 | 26.58 | 27.34 | 26.02 | 26.48 | 338,495 | -0.55(-2.03%) |
Mar 03, 2022 | 26.85 | 27.32 | 25.80 | 27.03 | 274,321 | +0.21(+0.78%) |
Mar 02, 2022 | 27.46 | 27.76 | 26.12 | 26.82 | 374,505 | -0.75(-2.72%) |
Mar 01, 2022 | 33.25 | 33.25 | 25.81 | 27.57 | 1,023,383 | -5.77(-17.31%) |
Feb 28, 2022 | 33.16 | 34.33 | 32.77 | 33.34 | 311,319 | -0.32(-0.95%) |
Feb 25, 2022 | 33.86 | 33.76 | 32.88 | 33.66 | 191,189 | +0.16(+0.48%) |
Feb 24, 2022 | 31.80 | 33.62 | 31.55 | 33.50 | 333,500 | +0.75(+2.29%) |
Feb 23, 2022 | 33.23 | 33.40 | 32.35 | 32.75 | 265,095 | -0.09(-0.27%) |
Feb 22, 2022 | 32.22 | 33.67 | 31.94 | 32.84 | 244,509 | +0.39(+1.20%) |
Feb 18, 2022 | 32.45 | 0 | -1.12(-3.34%) | |||
Feb 17, 2022 | 33.24 | 34.39 | 33.12 | 33.57 | 214,821 | -0.17(-0.50%) |
Feb 16, 2022 | 32.74 | 33.91 | 31.73 | 33.74 | 188,460 | +0.67(+2.03%) |
Feb 15, 2022 | 31.85 | 33.29 | 31.85 | 33.07 | 200,201 | +1.36(+4.29%) |
Feb 14, 2022 | 32.22 | 32.62 | 31.67 | 31.71 | 256,402 | -0.51(-1.58%) |
Feb 11, 2022 | 30.67 | 32.91 | 30.67 | 32.22 | 149,150 | +0.38(+1.19%) |
Feb 10, 2022 | 31.75 | 33.14 | 31.23 | 31.84 | 256,081 | -0.27(-0.84%) |
Feb 09, 2022 | 30.25 | 32.25 | 30.25 | 32.11 | 223,284 | +1.96(+6.50%) |
Feb 08, 2022 | 30.75 | 31.09 | 29.64 | 30.15 | 199,195 | -0.85(-2.74%) |
Feb 07, 2022 | 30.73 | 31.52 | 29.73 | 31.00 | 226,240 | +0.15(+0.49%) |
Feb 04, 2022 | 28.71 | 31.15 | 28.17 | 30.85 | 392,614 | +2.04(+7.08%) |
Feb 03, 2022 | 29.60 | 28.71 | 28.81 | 249,182 | -1.31(-4.35%) | |
Feb 02, 2022 | 29.90 | 31.27 | 29.23 | 30.12 | 355,201 | +0.34(+1.14%) |
Feb 01, 2022 | 28.44 | 29.83 | 27.91 | 29.78 | 292,443 | +1.29(+4.53%) |
Jan 31, 2022 | 27.10 | 28.85 | 28.49 | 282,334 | +1.19(+4.36%) | |
Jan 28, 2022 | 25.73 | 27.39 | 24.94 | 27.30 | 252,776 | +1.62(+6.31%) |
Jan 27, 2022 | 26.96 | 27.88 | 25.39 | 25.68 | 353,882 | -0.97(-3.64%) |
Jan 26, 2022 | 26.08 | 28.19 | 25.75 | 26.65 | 305,446 | +0.62(+2.38%) |
Jan 25, 2022 | 25.55 | 26.50 | 24.95 | 26.03 | 137,922 | -0.14(-0.53%) |
Jan 24, 2022 | 24.85 | 26.26 | 24.45 | 26.17 | 254,306 | +0.71(+2.79%) |
Jan 21, 2022 | 25.53 | 26.27 | 25.28 | 25.46 | 167,056 | -0.34(-1.32%) |
Jan 20, 2022 | 27.19 | 27.63 | 25.68 | 25.80 | 176,042 | -1.08(-4.02%) |
Jan 19, 2022 | 26.65 | 27.67 | 26.06 | 26.88 | 152,786 | +0.13(+0.49%) |
Jan 18, 2022 | 26.66 | 27.32 | 26.43 | 26.75 | 206,585 | -0.39(-1.44%) |
Jan 14, 2022 | 27.14 | 0 | +1.41(+5.48%) | |||
Jan 13, 2022 | 25.80 | 26.52 | 25.10 | 25.73 | 188,463 | -0.09(-0.35%) |
Jan 12, 2022 | 26.64 | 27.07 | 25.82 | 25.82 | 202,621 | -0.88(-3.30%) |
Jan 11, 2022 | 25.81 | 26.71 | 25.56 | 26.70 | 153,623 | +0.85(+3.29%) |
Jan 10, 2022 | 25.83 | 26.41 | 25.31 | 25.85 | 308,607 | -0.29(-1.11%) |
Jan 07, 2022 | 25.83 | 26.74 | 25.71 | 26.14 | 287,353 | +0.28(+1.08%) |
Jan 06, 2022 | 24.91 | 25.91 | 24.10 | 25.86 | 278,598 | +1.55(+6.38%) |
Jan 05, 2022 | 25.13 | 25.69 | 24.07 | 24.31 | 584,950 | +0.37(+1.55%) |
Jan 04, 2022 | 24.26 | 24.64 | 23.75 | 23.94 | 195,797 | -0.37(-1.52%) |
Jan 03, 2022 | 24.10 | 24.33 | 23.17 | 24.31 | 168,882 | +1.02(+4.38%) |
Dec 31, 2021 | 23.54 | 23.98 | 23.11 | 23.29 | 122,817 | -0.34(-1.44%) |
Dec 30, 2021 | 23.50 | 24.41 | 23.48 | 23.63 | 87,746 | +0.07(+0.30%) |
Dec 29, 2021 | 23.93 | 24.00 | 23.21 | 23.56 | 121,643 | -0.24(-1.01%) |
Dec 28, 2021 | 23.82 | 24.45 | 23.74 | 23.80 | 103,469 | -0.13(-0.54%) |
Dec 27, 2021 | 24.55 | 24.61 | 23.70 | 23.93 | 117,460 | -0.69(-2.80%) |
Dec 23, 2021 | 24.00 | 24.98 | 23.82 | 24.62 | 105,119 | +0.79(+3.32%) |
Dec 22, 2021 | 23.73 | 24.16 | 23.27 | 23.83 | 116,877 | +0.08(+0.34%) |
Dec 21, 2021 | 23.99 | 24.11 | 23.39 | 23.75 | 155,960 | -0.20(-0.84%) |
Dec 20, 2021 | 22.12 | 24.20 | 21.73 | 23.95 | 280,301 | +1.42(+6.30%) |
Dec 17, 2021 | 21.75 | 23.79 | 21.47 | 22.53 | 733,436 | +0.72(+3.30%) |
Dec 16, 2021 | 22.57 | 22.80 | 21.60 | 21.81 | 168,122 | -0.09(-0.41%) |
Dec 15, 2021 | 21.25 | 21.95 | 20.30 | 21.90 | 316,134 | +0.71(+3.35%) |
Dec 14, 2021 | 21.39 | 21.67 | 20.80 | 21.19 | 202,257 | -0.41(-1.90%) |
Dec 13, 2021 | 21.24 | 21.82 | 20.77 | 21.60 | 148,379 | +0.07(+0.33%) |
Dec 10, 2021 | 21.94 | 22.50 | 21.44 | 21.53 | 145,280 | -0.61(-2.76%) |
Dec 09, 2021 | 22.89 | 23.38 | 22.10 | 22.14 | 142,427 | -1.02(-4.40%) |
Dec 08, 2021 | 23.62 | 23.82 | 22.91 | 23.16 | 125,212 | -0.22(-0.94%) |
Dec 07, 2021 | 23.06 | 23.95 | 22.97 | 23.38 | 173,817 | +0.76(+3.36%) |
Dec 06, 2021 | 22.16 | 22.82 | 21.51 | 22.62 | 94,778 | +0.58(+2.63%) |
Dec 03, 2021 | 23.30 | 23.59 | 21.88 | 22.04 | 191,187 | -1.51(-6.41%) |
Dec 02, 2021 | 23.13 | 23.77 | 22.59 | 23.55 | 172,213 | +0.57(+2.48%) |
Dec 01, 2021 | 24.48 | 24.90 | 22.94 | 22.98 | 166,677 | -1.01(-4.21%) |
Nov 30, 2021 | 22.60 | 24.10 | 22.60 | 23.99 | 254,373 | +1.18(+5.17%) |
Nov 29, 2021 | 24.15 | 24.17 | 22.69 | 22.81 | 197,834 | -0.97(-4.08%) |
Nov 26, 2021 | 24.71 | 25.15 | 23.62 | 23.78 | 136,358 | -1.41(-5.60%) |
Nov 24, 2021 | 24.72 | 25.35 | 24.14 | 25.19 | 137,176 | +0.13(+0.52%) |
Nov 23, 2021 | 24.22 | 25.23 | 23.51 | 25.06 | 271,227 | +0.66(+2.70%) |
Nov 22, 2021 | 25.01 | 25.08 | 23.68 | 24.40 | 165,348 | -0.36(-1.45%) |
Nov 19, 2021 | 24.99 | 25.39 | 24.38 | 24.76 | 121,860 | -0.22(-0.88%) |
Nov 18, 2021 | 25.89 | 25.07 | 24.87 | 24.98 | 209,048 | -0.86(-3.33%) |
Nov 17, 2021 | 26.63 | 26.66 | 25.63 | 25.84 | 165,063 | -0.59(-2.23%) |
Nov 16, 2021 | 27.79 | 28.50 | 26.20 | 26.43 | 221,973 | -1.32(-4.76%) |
Nov 15, 2021 | 29.15 | 29.18 | 27.42 | 27.75 | 207,410 | -1.20(-4.15%) |
Nov 12, 2021 | 28.25 | 29.03 | 27.95 | 28.95 | 143,267 | +0.75(+2.66%) |
Nov 11, 2021 | 28.32 | 28.66 | 27.84 | 28.20 | 103,969 | -0.15(-0.53%) |
Nov 10, 2021 | 29.20 | 28.28 | 28.35 | 205,749 | -0.86(-2.94%) | |
Nov 09, 2021 | 29.57 | 29.57 | 28.73 | 29.21 | 81,666 | -0.50(-1.68%) |
Nov 08, 2021 | 30.51 | 31.40 | 29.60 | 29.71 | 104,550 | -0.68(-2.24%) |
Nov 05, 2021 | 29.57 | 30.48 | 29.48 | 30.39 | 164,221 | +0.88(+2.98%) |
Nov 04, 2021 | 28.37 | 29.98 | 28.20 | 29.51 | 252,650 | -1.78(-5.69%) |
Nov 03, 2021 | 29.77 | 31.30 | 29.77 | 31.29 | 214,388 | +1.07(+3.54%) |
Nov 02, 2021 | 30.42 | 30.68 | 29.89 | 30.22 | 129,751 | -0.25(-0.82%) |
Nov 01, 2021 | 29.38 | 30.55 | 29.22 | 30.47 | 159,226 | +1.25(+4.28%) |
Oct 29, 2021 | 29.15 | 29.72 | 29.22 | 63,498 | +0.13(+0.45%) | |
Oct 28, 2021 | 28.71 | 28.59 | 29.09 | 132,892 | +0.82(+2.90%) | |
Oct 27, 2021 | 28.69 | 28.88 | 28.18 | 28.27 | 95,773 | -0.42(-1.46%) |
Oct 26, 2021 | 29.04 | 28.67 | 28.69 | 78,296 | -0.32(-1.10%) | |
Oct 25, 2021 | 29.21 | 29.50 | 28.69 | 29.01 | 84,593 | -0.21(-0.72%) |
Oct 22, 2021 | 29.45 | 29.50 | 28.80 | 29.22 | 103,726 | -0.27(-0.92%) |
Oct 21, 2021 | 29.64 | 29.90 | 29.17 | 29.49 | 86,640 | -0.04(-0.14%) |
Oct 20, 2021 | 29.65 | 30.03 | 29.49 | 29.53 | 96,810 | -0.27(-0.91%) |
Oct 19, 2021 | 29.55 | 30.27 | 29.45 | 29.80 | 74,973 | +0.22(+0.74%) |
Oct 18, 2021 | 31.14 | 31.39 | 29.34 | 29.58 | 167,356 | -1.66(-5.31%) |
Oct 15, 2021 | 31.42 | 31.65 | 30.80 | 31.24 | 132,289 | +0.17(+0.55%) |
Oct 14, 2021 | 30.56 | 31.16 | 30.56 | 31.07 | 142,011 | +0.86(+2.85%) |
Oct 13, 2021 | 30.41 | 31.13 | 29.91 | 30.21 | 69,128 | -0.20(-0.66%) |
Oct 12, 2021 | 30.51 | 30.88 | 30.06 | 30.41 | 95,563 | +0.17(+0.56%) |
Oct 11, 2021 | 30.25 | 30.59 | 30.02 | 30.24 | 71,442 | -0.05(-0.17%) |
Oct 08, 2021 | 29.58 | 30.40 | 29.37 | 30.29 | 104,772 | +0.73(+2.47%) |
Oct 07, 2021 | 29.48 | 30.06 | 29.34 | 29.56 | 106,649 | +0.25(+0.85%) |
Oct 06, 2021 | 29.34 | 29.70 | 29.00 | 29.31 | 101,595 | -0.28(-0.95%) |
Oct 05, 2021 | 30.40 | 30.66 | 29.48 | 29.59 | 153,249 | -0.88(-2.89%) |
Oct 04, 2021 | 30.95 | 30.96 | 30.25 | 30.47 | 151,765 | -0.76(-2.43%) |
Oct 01, 2021 | 31.11 | 31.48 | 30.25 | 31.23 | 106,587 | +0.03(+0.10%) |
Sep 30, 2021 | 30.19 | 31.42 | 30.01 | 31.20 | 131,962 | +1.03(+3.41%) |
Sep 29, 2021 | 31.51 | 31.51 | 30.06 | 30.17 | 212,778 | -1.33(-4.22%) |
Sep 28, 2021 | 31.79 | 31.95 | 31.29 | 31.50 | 119,341 | -0.45(-1.41%) |
Sep 27, 2021 | 31.60 | 32.46 | 31.17 | 31.95 | 117,945 | +0.58(+1.85%) |
Sep 24, 2021 | 32.45 | 32.63 | 31.15 | 31.37 | 178,211 | -1.35(-4.13%) |
Sep 23, 2021 | 31.90 | 33.00 | 31.85 | 32.72 | 237,245 | +0.96(+3.02%) |
Sep 22, 2021 | 31.76 | 32.10 | 31.37 | 31.76 | 104,615 | +0.17(+0.54%) |
Sep 21, 2021 | 30.66 | 31.81 | 30.48 | 31.59 | 233,893 | +1.21(+3.98%) |
Sep 20, 2021 | 30.68 | 31.21 | 30.09 | 30.38 | 247,084 | -0.41(-1.33%) |
Sep 17, 2021 | 29.72 | 30.86 | 29.51 | 30.79 | 318,928 | +1.18(+3.99%) |
Sep 16, 2021 | 29.68 | 29.73 | 28.75 | 29.61 | 142,350 | +0.38(+1.30%) |
Sep 15, 2021 | 28.95 | 29.82 | 28.85 | 29.23 | 145,410 | +0.35(+1.21%) |
Sep 14, 2021 | 29.54 | 30.20 | 28.83 | 28.88 | 183,866 | -0.76(-2.56%) |
Sep 13, 2021 | 30.19 | 30.60 | 29.30 | 29.64 | 136,752 | -0.28(-0.94%) |
Sep 10, 2021 | 30.27 | 30.49 | 29.51 | 29.92 | 97,593 | -0.08(-0.27%) |
Sep 09, 2021 | 30.17 | 30.96 | 29.31 | 30.00 | 167,564 | -0.34(-1.12%) |
Sep 08, 2021 | 29.50 | 31.00 | 28.79 | 30.34 | 238,137 | +0.76(+2.57%) |
Sep 07, 2021 | 29.86 | 30.23 | 28.91 | 29.58 | 232,934 | -0.10(-0.34%) |
Sep 03, 2021 | 30.88 | 30.94 | 29.45 | 29.68 | 182,794 | -1.40(-4.50%) |
Sep 02, 2021 | 31.06 | 31.41 | 30.75 | 31.08 | 83,596 | +0.25(+0.81%) |
Sep 01, 2021 | 30.84 | 31.21 | 30.37 | 30.83 | 141,573 | +0.28(+0.92%) |
Aug 31, 2021 | 30.26 | 30.75 | 29.91 | 30.55 | 121,207 | +0.27(+0.89%) |
Aug 30, 2021 | 30.02 | 30.90 | 29.45 | 30.28 | 154,315 | +0.46(+1.54%) |
Aug 27, 2021 | 28.68 | 30.27 | 28.53 | 29.82 | 192,072 | +1.16(+4.05%) |
Aug 26, 2021 | 28.92 | 29.76 | 28.16 | 28.66 | 238,265 | -0.35(-1.21%) |
Aug 25, 2021 | 29.93 | 30.02 | 28.88 | 29.01 | 160,289 | -0.88(-2.94%) |
Aug 24, 2021 | 29.68 | 29.90 | 29.07 | 29.89 | 124,666 | +0.16(+0.54%) |
Aug 23, 2021 | 28.02 | 29.90 | 27.45 | 29.73 | 140,636 | +1.92(+6.90%) |
Aug 20, 2021 | 27.35 | 28.62 | 27.31 | 27.81 | 301,457 | +0.45(+1.64%) |
Aug 19, 2021 | 28.49 | 28.82 | 27.23 | 27.36 | 274,652 | -1.43(-4.97%) |
Aug 18, 2021 | 29.25 | 29.94 | 28.49 | 28.79 | 98,142 | -0.32(-1.10%) |
Aug 17, 2021 | 28.69 | 29.33 | 28.03 | 29.11 | 147,147 | +0.47(+1.64%) |
Aug 16, 2021 | 29.08 | 29.96 | 28.34 | 28.64 | 131,066 | -0.56(-1.92%) |
Aug 13, 2021 | 30.00 | 30.29 | 29.11 | 29.20 | 137,912 | -0.74(-2.47%) |
Aug 12, 2021 | 29.82 | 30.42 | 29.36 | 29.94 | 90,311 | +0.17(+0.57%) |
Aug 11, 2021 | 29.17 | 30.00 | 28.82 | 29.77 | 103,928 | +0.61(+2.09%) |
Aug 10, 2021 | 30.11 | 30.11 | 28.75 | 29.16 | 140,413 | -0.35(-1.19%) |
Aug 09, 2021 | 29.97 | 30.32 | 29.41 | 29.51 | 106,285 | -0.55(-1.83%) |
Aug 06, 2021 | 30.29 | 30.39 | 29.10 | 30.06 | 228,041 | +0.04(+0.13%) |
Aug 05, 2021 | 27.83 | 30.43 | 27.64 | 30.02 | 243,374 | +2.48(+9.01%) |
Aug 04, 2021 | 28.45 | 29.25 | 27.28 | 27.54 | 212,776 | -0.96(-3.37%) |
Aug 03, 2021 | 28.76 | 28.95 | 28.05 | 28.50 | 145,258 | -0.41(-1.42%) |
Aug 02, 2021 | 28.52 | 29.54 | 28.50 | 28.91 | 158,599 | +0.30(+1.05%) |
Jul 30, 2021 | 29.57 | 29.70 | 28.35 | 28.61 | 189,568 | -0.70(-2.39%) |
Jul 29, 2021 | 29.57 | 30.25 | 28.60 | 29.31 | 208,452 | +0.04(+0.14%) |
Jul 28, 2021 | 28.35 | 29.47 | 28.35 | 29.27 | 194,957 | +0.96(+3.39%) |
Jul 27, 2021 | 29.19 | 29.43 | 28.15 | 28.31 | 347,389 | -1.17(-3.97%) |
Jul 26, 2021 | 30.81 | 30.94 | 29.41 | 29.48 | 417,494 | -1.32(-4.29%) |
Jul 23, 2021 | 31.43 | 32.05 | 30.37 | 30.80 | 395,597 | -0.95(-2.99%) |
Jul 22, 2021 | 35.52 | 35.52 | 31.63 | 31.75 | 475,754 | -3.25(-9.29%) |
Jul 21, 2021 | 35.51 | 36.40 | 34.00 | 35.00 | 908,056 | +0.67(+1.95%) |
Jul 20, 2021 | 35.55 | 37.86 | 31.89 | 34.33 | 1,735,879 | -1.65(-4.59%) |
Jul 19, 2021 | 36.70 | 37.30 | 35.34 | 35.98 | 437,072 | +0.73(+2.07%) |
Jul 16, 2021 | 34.32 | 35.90 | 33.26 | 35.25 | 480,156 | +1.45(+4.29%) |
Jul 15, 2021 | 32.60 | 33.90 | 32.03 | 33.80 | 266,664 | +1.23(+3.78%) |
Jul 14, 2021 | 34.60 | 34.67 | 32.45 | 32.57 | 263,207 | -1.88(-5.46%) |
Jul 13, 2021 | 35.27 | 35.28 | 33.95 | 34.45 | 167,271 | -0.89(-2.52%) |
Jul 12, 2021 | 35.69 | 36.06 | 34.85 | 35.34 | 112,123 | -0.10(-0.28%) |
Jul 09, 2021 | 34.53 | 35.52 | 34.20 | 35.44 | 142,479 | +1.08(+3.14%) |
Jul 08, 2021 | 34.08 | 34.72 | 33.80 | 34.36 | 158,473 | -0.71(-2.02%) |
Jul 07, 2021 | 35.27 | 35.70 | 34.12 | 35.07 | 216,845 | -0.51(-1.43%) |
Jul 06, 2021 | 35.19 | 35.77 | 34.21 | 35.58 | 216,230 | +0.74(+2.12%) |
Jul 02, 2021 | 36.08 | 36.08 | 34.51 | 34.84 | 167,060 | -1.03(-2.87%) |
Jul 01, 2021 | 35.43 | 35.91 | 35.22 | 35.87 | 113,496 | +0.69(+1.96%) |
Jun 30, 2021 | 35.79 | 36.21 | 35.17 | 35.18 | 131,081 | -0.59(-1.65%) |
Jun 29, 2021 | 35.54 | 36.66 | 35.54 | 35.77 | 177,891 | +0.09(+0.25%) |
Jun 28, 2021 | 37.00 | 37.30 | 35.58 | 35.68 | 195,176 | -1.19(-3.23%) |
Jun 25, 2021 | 37.00 | 37.34 | 35.50 | 36.87 | 324,119 | +0.00(+0.00%) |
Jun 24, 2021 | 35.65 | 36.88 | 35.63 | 36.87 | 217,542 | +1.34(+3.77%) |
Jun 23, 2021 | 34.84 | 35.62 | 34.29 | 35.53 | 102,399 | +0.79(+2.27%) |
Jun 22, 2021 | 35.88 | 35.88 | 33.68 | 34.74 | 182,172 | -0.61(-1.73%) |
Jun 21, 2021 | 34.55 | 35.73 | 34.50 | 35.35 | 224,853 | +1.08(+3.15%) |
Jun 18, 2021 | 33.76 | 35.00 | 33.76 | 34.27 | 579,795 | +0.15(+0.44%) |
Jun 17, 2021 | 33.12 | 34.52 | 32.86 | 34.12 | 133,391 | +0.92(+2.77%) |
Jun 16, 2021 | 33.02 | 33.60 | 32.27 | 33.20 | 137,141 | +0.32(+0.97%) |
Jun 15, 2021 | 34.29 | 34.29 | 32.55 | 32.88 | 182,506 | -1.41(-4.11%) |
Jun 14, 2021 | 33.45 | 34.71 | 33.12 | 34.29 | 259,798 | +0.99(+2.97%) |
Jun 11, 2021 | 32.49 | 33.61 | 32.30 | 33.30 | 131,840 | +0.61(+1.87%) |
Jun 10, 2021 | 32.54 | 33.44 | 31.63 | 32.69 | 167,328 | +0.39(+1.21%) |
Jun 09, 2021 | 32.14 | 33.12 | 31.82 | 32.30 | 119,892 | +0.15(+0.47%) |
Jun 08, 2021 | 32.32 | 33.18 | 31.42 | 32.15 | 130,341 | -0.11(-0.34%) |
Jun 07, 2021 | 30.68 | 32.62 | 30.28 | 32.26 | 149,546 | +1.70(+5.56%) |
Jun 04, 2021 | 31.06 | 31.73 | 30.08 | 30.56 | 274,135 | -0.50(-1.61%) |
Jun 03, 2021 | 31.23 | 31.65 | 30.28 | 31.06 | 206,622 | -0.54(-1.71%) |
Jun 02, 2021 | 32.93 | 33.00 | 31.01 | 31.60 | 250,261 | -1.12(-3.42%) |
Jun 01, 2021 | 33.81 | 33.98 | 32.10 | 32.72 | 128,444 | -0.73(-2.18%) |
May 28, 2021 | 33.33 | 34.58 | 33.30 | 33.45 | 151,064 | +0.31(+0.94%) |
May 27, 2021 | 32.16 | 33.33 | 32.16 | 33.14 | 100,618 | +0.98(+3.05%) |
May 26, 2021 | 31.48 | 32.16 | 31.05 | 32.16 | 117,132 | +0.96(+3.08%) |
May 25, 2021 | 32.44 | 32.44 | 31.18 | 31.20 | 137,265 | -1.11(-3.44%) |
May 24, 2021 | 33.85 | 34.04 | 32.12 | 32.31 | 181,326 | -0.80(-2.42%) |
May 21, 2021 | 33.84 | 33.84 | 32.40 | 33.11 | 296,483 | +1.65(+5.24%) |
May 20, 2021 | 30.97 | 31.86 | 30.36 | 31.46 | 191,274 | +1.26(+4.17%) |
May 19, 2021 | 31.30 | 31.30 | 29.62 | 30.20 | 130,695 | -0.42(-1.37%) |
May 18, 2021 | 30.19 | 31.33 | 30.16 | 30.62 | 78,556 | +0.51(+1.69%) |
May 17, 2021 | 29.72 | 30.16 | 29.31 | 30.11 | 86,313 | +0.21(+0.70%) |
May 14, 2021 | 29.52 | 30.81 | 29.52 | 29.90 | 197,931 | +0.49(+1.67%) |
May 13, 2021 | 29.87 | 30.46 | 28.76 | 29.41 | 122,139 | -0.26(-0.88%) |
May 12, 2021 | 29.26 | 30.88 | 28.84 | 29.67 | 128,095 | -0.05(-0.17%) |
May 11, 2021 | 27.79 | 29.98 | 27.53 | 29.72 | 120,222 | +0.82(+2.84%) |
May 10, 2021 | 29.25 | 29.88 | 28.77 | 28.90 | 182,558 | -1.01(-3.38%) |
May 07, 2021 | 30.02 | 30.81 | 29.50 | 29.91 | 136,785 | -0.28(-0.93%) |
May 06, 2021 | 30.00 | 31.83 | 29.80 | 30.19 | 198,702 | -0.21(-0.69%) |
May 05, 2021 | 30.64 | 31.50 | 30.19 | 30.40 | 149,713 | +0.03(+0.10%) |
May 04, 2021 | 31.50 | 31.50 | 30.15 | 30.37 | 175,724 | -1.20(-3.80%) |