Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.17 | 25.80 | 23.94 | 24.10 | 539,502 | -1.06(-4.21%) |
Apr 28, 2022 | 25.58 | 27.07 | 23.50 | 25.16 | 402,347 | -0.23(-0.91%) |
Apr 27, 2022 | 27.00 | 27.40 | 25.35 | 25.39 | 490,457 | -1.66(-6.14%) |
Apr 26, 2022 | 26.82 | 27.47 | 26.06 | 27.05 | 568,384 | +0.05(+0.19%) |
Apr 25, 2022 | 25.75 | 27.05 | 25.75 | 27.00 | 375,784 | +1.00(+3.85%) |
Apr 22, 2022 | 26.44 | 27.06 | 25.47 | 26.00 | 485,326 | -1.02(-3.77%) |
Apr 21, 2022 | 27.96 | 28.28 | 27.01 | 27.02 | 316,020 | -0.64(-2.31%) |
Apr 20, 2022 | 28.16 | 28.30 | 27.39 | 27.66 | 182,497 | -0.29(-1.04%) |
Apr 19, 2022 | 25.80 | 28.23 | 25.80 | 27.95 | 395,785 | +1.94(+7.46%) |
Apr 18, 2022 | 27.03 | 27.44 | 25.61 | 26.01 | 1,344,697 | -1.25(-4.59%) |
Apr 14, 2022 | 27.49 | 27.56 | 26.76 | 27.26 | 486,086 | -0.08(-0.29%) |
Apr 13, 2022 | 26.69 | 27.79 | 25.78 | 27.34 | 369,709 | +0.55(+2.05%) |
Apr 12, 2022 | 25.83 | 27.45 | 25.83 | 26.79 | 735,043 | +0.69(+2.64%) |
Apr 11, 2022 | 25.77 | 26.43 | 25.47 | 26.10 | 470,277 | +0.16(+0.62%) |
Apr 08, 2022 | 25.22 | 26.18 | 24.66 | 25.94 | 276,245 | +0.44(+1.73%) |
Apr 07, 2022 | 25.28 | 25.83 | 24.49 | 25.50 | 247,479 | +0.10(+0.39%) |
Apr 06, 2022 | 25.31 | 25.84 | 24.69 | 25.40 | 443,648 | -0.39(-1.51%) |
Apr 05, 2022 | 25.88 | 25.99 | 25.08 | 25.79 | 243,159 | -0.04(-0.15%) |
Apr 04, 2022 | 25.83 | 26.70 | 25.24 | 25.83 | 189,519 | +0.14(+0.54%) |
Apr 01, 2022 | 24.99 | 25.93 | 24.55 | 25.69 | 199,925 | +0.88(+3.55%) |
Mar 31, 2022 | 24.55 | 25.37 | 24.34 | 24.81 | 218,626 | +0.26(+1.06%) |
Mar 30, 2022 | 24.26 | 24.65 | 23.79 | 24.55 | 294,348 | +0.24(+0.99%) |
Mar 29, 2022 | 23.45 | 24.76 | 23.45 | 24.31 | 223,907 | +1.35(+5.88%) |
Mar 28, 2022 | 23.80 | 23.86 | 22.77 | 22.96 | 293,256 | -0.62(-2.63%) |
Mar 25, 2022 | 24.34 | 24.34 | 23.36 | 23.58 | 165,268 | -0.76(-3.12%) |
Mar 24, 2022 | 24.08 | 24.68 | 23.21 | 24.34 | 237,595 | +0.41(+1.71%) |
Mar 23, 2022 | 24.22 | 24.75 | 23.52 | 23.93 | 219,432 | -0.47(-1.93%) |
Mar 22, 2022 | 23.68 | 24.73 | 23.14 | 24.40 | 416,123 | +0.68(+2.87%) |
Mar 21, 2022 | 24.90 | 24.90 | 23.39 | 23.72 | 219,106 | -1.20(-4.82%) |
Mar 18, 2022 | 24.51 | 25.89 | 24.25 | 24.92 | 633,458 | -0.26(-1.03%) |
Mar 17, 2022 | 22.94 | 25.47 | 22.05 | 25.18 | 545,083 | +2.14(+9.29%) |
Mar 16, 2022 | 22.22 | 23.07 | 21.29 | 23.04 | 323,949 | +1.59(+7.41%) |
Mar 15, 2022 | 21.35 | 22.27 | 20.37 | 21.45 | 279,978 | +0.32(+1.51%) |
Mar 14, 2022 | 21.82 | 22.32 | 20.70 | 21.13 | 732,132 | -0.62(-2.85%) |
Mar 11, 2022 | 22.77 | 22.81 | 21.67 | 21.75 | 426,267 | -0.53(-2.38%) |
Mar 10, 2022 | 21.86 | 22.82 | 21.45 | 22.28 | 190,358 | -0.43(-1.89%) |
Mar 09, 2022 | 22.09 | 22.89 | 21.76 | 22.71 | 362,610 | +1.29(+6.02%) |
Mar 08, 2022 | 21.37 | 22.43 | 20.75 | 21.42 | 338,541 | -0.04(-0.19%) |
Mar 07, 2022 | 22.66 | 23.16 | 21.29 | 21.46 | 409,810 | -1.27(-5.59%) |
Mar 04, 2022 | 23.51 | 24.13 | 22.18 | 22.73 | 325,396 | -1.16(-4.86%) |
Mar 03, 2022 | 25.31 | 25.58 | 23.47 | 23.89 | 479,512 | -1.21(-4.82%) |
Mar 02, 2022 | 26.40 | 26.40 | 24.29 | 25.10 | 420,556 | -1.46(-5.50%) |
Mar 01, 2022 | 25.91 | 27.29 | 25.44 | 26.56 | 477,494 | +0.30(+1.14%) |
Feb 28, 2022 | 25.22 | 26.50 | 24.48 | 26.26 | 845,074 | +1.32(+5.29%) |
Feb 25, 2022 | 25.05 | 25.17 | 23.51 | 24.94 | 771,661 | -0.14(-0.56%) |
Feb 24, 2022 | 19.52 | 25.16 | 18.49 | 25.08 | 1,721,282 | -1.17(-4.46%) |
Feb 23, 2022 | 27.03 | 27.48 | 25.94 | 26.25 | 796,998 | -0.69(-2.56%) |
Feb 22, 2022 | 26.00 | 27.57 | 26.00 | 26.94 | 535,986 | +0.34(+1.28%) |
Feb 18, 2022 | 26.60 | 0 | -0.58(-2.13%) | |||
Feb 17, 2022 | 27.70 | 27.76 | 26.65 | 27.18 | 332,149 | -0.90(-3.21%) |
Feb 16, 2022 | 28.01 | 28.43 | 27.16 | 28.08 | 185,597 | -0.26(-0.92%) |
Feb 15, 2022 | 27.72 | 28.85 | 27.50 | 28.34 | 230,948 | +1.15(+4.23%) |
Feb 14, 2022 | 27.37 | 28.19 | 26.73 | 27.19 | 233,844 | -0.51(-1.84%) |
Feb 11, 2022 | 28.10 | 29.13 | 27.27 | 27.70 | 313,891 | -0.43(-1.53%) |
Feb 10, 2022 | 27.59 | 29.25 | 27.28 | 28.13 | 351,472 | -0.26(-0.92%) |
Feb 09, 2022 | 28.06 | 28.93 | 28.00 | 28.39 | 260,347 | +0.60(+2.16%) |
Feb 08, 2022 | 26.68 | 27.86 | 26.30 | 27.79 | 192,288 | +0.85(+3.16%) |
Feb 07, 2022 | 25.88 | 27.38 | 25.59 | 26.94 | 290,887 | +1.07(+4.14%) |
Feb 04, 2022 | 24.43 | 25.94 | 24.23 | 25.87 | 273,096 | +1.32(+5.38%) |
Feb 03, 2022 | 24.45 | 24.55 | 415,616 | -0.63(-2.50%) | ||
Feb 02, 2022 | 25.87 | 26.12 | 24.80 | 25.18 | 322,233 | -0.51(-1.99%) |
Feb 01, 2022 | 24.37 | 25.78 | 24.05 | 25.69 | 1,169,431 | +1.34(+5.50%) |
Jan 31, 2022 | 22.95 | 24.35 | 331,148 | +1.35(+5.87%) | ||
Jan 28, 2022 | 21.36 | 23.04 | 21.08 | 23.00 | 331,348 | +1.23(+5.65%) |
Jan 27, 2022 | 23.37 | 23.73 | 21.68 | 21.77 | 412,069 | -1.33(-5.76%) |
Jan 26, 2022 | 24.18 | 24.44 | 22.76 | 23.10 | 257,435 | -0.40(-1.70%) |
Jan 25, 2022 | 24.27 | 24.59 | 22.52 | 23.50 | 443,833 | -1.52(-6.08%) |
Jan 24, 2022 | 23.11 | 25.22 | 22.31 | 25.02 | 562,284 | +1.20(+5.04%) |
Jan 21, 2022 | 24.27 | 24.86 | 23.57 | 23.82 | 462,707 | -0.81(-3.29%) |
Jan 20, 2022 | 25.41 | 26.26 | 24.45 | 24.63 | 519,679 | -0.55(-2.18%) |
Jan 19, 2022 | 26.23 | 26.72 | 25.06 | 25.18 | 553,149 | -0.54(-2.10%) |
Jan 18, 2022 | 27.25 | 27.54 | 25.22 | 25.72 | 716,447 | -2.07(-7.45%) |
Jan 14, 2022 | 27.79 | 0 | -1.08(-3.74%) | |||
Jan 13, 2022 | 30.79 | 30.93 | 28.27 | 28.87 | 742,914 | -1.95(-6.33%) |
Jan 12, 2022 | 30.42 | 31.66 | 29.95 | 30.82 | 485,704 | +0.83(+2.77%) |
Jan 11, 2022 | 30.30 | 30.39 | 29.58 | 29.99 | 285,761 | -0.30(-0.99%) |
Jan 10, 2022 | 29.90 | 30.85 | 29.52 | 30.29 | 467,953 | +0.04(+0.13%) |
Jan 07, 2022 | 31.84 | 32.12 | 29.88 | 30.25 | 238,956 | -1.88(-5.85%) |
Jan 06, 2022 | 32.40 | 33.51 | 31.07 | 32.13 | 234,635 | -0.37(-1.14%) |
Jan 05, 2022 | 35.15 | 36.22 | 32.27 | 32.50 | 523,317 | -3.15(-8.84%) |
Jan 04, 2022 | 35.58 | 36.26 | 34.52 | 35.65 | 475,278 | +0.14(+0.39%) |
Jan 03, 2022 | 32.72 | 35.56 | 31.39 | 35.51 | 297,598 | +3.44(+10.73%) |
Dec 31, 2021 | 32.91 | 32.91 | 31.91 | 32.07 | 635,840 | -0.85(-2.58%) |
Dec 30, 2021 | 32.40 | 33.91 | 32.04 | 32.92 | 147,156 | +0.88(+2.75%) |
Dec 29, 2021 | 32.30 | 32.80 | 31.74 | 32.04 | 152,533 | -0.51(-1.57%) |
Dec 28, 2021 | 32.95 | 32.95 | 32.09 | 32.55 | 128,823 | -0.09(-0.28%) |
Dec 27, 2021 | 33.48 | 33.60 | 32.08 | 32.64 | 172,305 | -0.38(-1.15%) |
Dec 23, 2021 | 32.05 | 33.33 | 31.01 | 33.02 | 209,125 | +1.14(+3.58%) |
Dec 22, 2021 | 32.39 | 32.51 | 31.64 | 31.88 | 194,457 | -0.25(-0.78%) |
Dec 21, 2021 | 31.34 | 32.67 | 31.06 | 32.13 | 350,478 | +1.22(+3.95%) |
Dec 20, 2021 | 30.39 | 31.09 | 28.87 | 30.91 | 379,652 | -0.27(-0.87%) |
Dec 17, 2021 | 30.25 | 31.62 | 29.66 | 31.18 | 422,222 | +0.67(+2.20%) |
Dec 16, 2021 | 32.45 | 32.49 | 30.41 | 30.51 | 387,275 | -1.68(-5.22%) |
Dec 15, 2021 | 31.58 | 32.94 | 30.31 | 32.19 | 348,976 | +0.39(+1.23%) |
Dec 14, 2021 | 32.99 | 33.27 | 31.49 | 31.80 | 206,021 | -1.82(-5.41%) |
Dec 13, 2021 | 33.78 | 34.59 | 32.57 | 33.62 | 235,713 | -0.36(-1.06%) |
Dec 10, 2021 | 35.08 | 35.46 | 33.66 | 33.98 | 272,643 | -0.82(-2.36%) |
Dec 09, 2021 | 35.71 | 35.96 | 34.44 | 34.80 | 327,505 | -1.20(-3.33%) |
Dec 08, 2021 | 35.49 | 36.37 | 34.32 | 36.00 | 482,034 | +2.14(+6.32%) |
Dec 07, 2021 | 31.86 | 34.53 | 31.86 | 33.86 | 361,987 | +2.48(+7.90%) |
Dec 06, 2021 | 29.37 | 31.82 | 29.13 | 31.38 | 312,271 | +1.66(+5.59%) |
Dec 03, 2021 | 30.53 | 31.04 | 29.50 | 29.72 | 376,931 | -0.82(-2.69%) |
Dec 02, 2021 | 30.58 | 31.76 | 29.90 | 30.54 | 480,142 | -0.09(-0.29%) |
Dec 01, 2021 | 33.07 | 33.17 | 30.60 | 30.63 | 749,087 | -1.67(-5.17%) |
Nov 30, 2021 | 31.95 | 32.52 | 31.82 | 32.30 | 465,125 | +0.01(+0.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 31.98 | 32.29 | 447,130 | -1.47(-4.35%) |
Nov 26, 2021 | 34.14 | 34.67 | 33.29 | 33.76 | 444,517 | -0.76(-2.20%) |
Nov 24, 2021 | 34.84 | 35.05 | 33.84 | 34.52 | 355,850 | -0.49(-1.40%) |
Nov 23, 2021 | 35.29 | 35.71 | 33.52 | 35.01 | 800,868 | -0.20(-0.57%) |
Nov 22, 2021 | 34.68 | 36.09 | 34.68 | 35.21 | 298,407 | +0.55(+1.59%) |
Nov 19, 2021 | 34.93 | 35.53 | 34.33 | 34.66 | 439,422 | -0.33(-0.94%) |
Nov 18, 2021 | 37.02 | 38.30 | 34.94 | 34.99 | 792,389 | -2.02(-5.46%) |
Nov 17, 2021 | 38.37 | 38.91 | 36.57 | 37.01 | 542,494 | -1.00(-2.63%) |
Nov 16, 2021 | 38.00 | 38.60 | 37.52 | 38.01 | 322,025 | -0.10(-0.26%) |
Nov 15, 2021 | 40.14 | 40.26 | 37.89 | 38.11 | 291,034 | -2.10(-5.22%) |
Nov 12, 2021 | 41.70 | 41.85 | 39.69 | 40.21 | 261,185 | -1.48(-3.55%) |
Nov 11, 2021 | 42.45 | 43.20 | 41.15 | 41.69 | 257,603 | -0.62(-1.47%) |
Nov 10, 2021 | 42.95 | 42.31 | 207,534 | -0.69(-1.60%) | ||
Nov 09, 2021 | 43.60 | 43.89 | 42.30 | 43.00 | 266,144 | -0.81(-1.85%) |
Nov 08, 2021 | 45.04 | 45.49 | 41.80 | 43.81 | 260,476 | -1.29(-2.86%) |
Nov 05, 2021 | 43.86 | 45.25 | 43.20 | 45.10 | 547,010 | +1.46(+3.35%) |
Nov 04, 2021 | 43.07 | 44.36 | 43.03 | 43.64 | 330,611 | +0.77(+1.80%) |
Nov 03, 2021 | 39.69 | 44.50 | 38.50 | 42.87 | 1,176,230 | +3.15(+7.93%) |
Nov 02, 2021 | 39.99 | 40.21 | 38.66 | 39.72 | 350,553 | -0.32(-0.80%) |
Nov 01, 2021 | 39.12 | 40.10 | 38.93 | 40.04 | 407,155 | +1.11(+2.85%) |
Oct 29, 2021 | 40.09 | 40.09 | 38.66 | 38.93 | 329,862 | -0.72(-1.82%) |
Oct 28, 2021 | 38.83 | 39.97 | 38.47 | 39.65 | 237,140 | +1.13(+2.93%) |
Oct 27, 2021 | 40.33 | 40.59 | 38.30 | 38.52 | 174,141 | -1.65(-4.11%) |
Oct 26, 2021 | 40.29 | 40.17 | 302,908 | +0.13(+0.32%) | ||
Oct 25, 2021 | 40.33 | 40.33 | 39.31 | 40.04 | 147,668 | +0.50(+1.26%) |
Oct 22, 2021 | 39.63 | 39.90 | 39.07 | 39.54 | 201,005 | -0.11(-0.28%) |
Oct 21, 2021 | 40.37 | 40.73 | 38.73 | 39.65 | 138,309 | -0.50(-1.25%) |
Oct 20, 2021 | 39.90 | 40.44 | 39.40 | 40.15 | 198,662 | +0.53(+1.34%) |
Oct 19, 2021 | 39.10 | 40.26 | 37.93 | 39.62 | 219,045 | +0.95(+2.46%) |
Oct 18, 2021 | 39.59 | 39.90 | 37.77 | 38.67 | 276,706 | -1.14(-2.86%) |
Oct 15, 2021 | 40.00 | 40.00 | 38.74 | 39.81 | 187,664 | +0.34(+0.86%) |
Oct 14, 2021 | 39.36 | 39.84 | 39.32 | 39.47 | 126,866 | +0.65(+1.67%) |
Oct 13, 2021 | 38.75 | 38.86 | 38.13 | 38.82 | 126,652 | +0.44(+1.15%) |
Oct 12, 2021 | 38.26 | 39.19 | 38.04 | 38.38 | 327,399 | +0.30(+0.79%) |
Oct 11, 2021 | 38.13 | 38.86 | 37.75 | 38.08 | 342,627 | -0.14(-0.37%) |
Oct 08, 2021 | 38.84 | 38.98 | 38.00 | 38.22 | 210,440 | -0.68(-1.75%) |
Oct 07, 2021 | 38.63 | 39.41 | 38.31 | 38.90 | 196,373 | +0.66(+1.73%) |
Oct 06, 2021 | 37.79 | 38.49 | 37.43 | 38.24 | 206,838 | -0.15(-0.39%) |
Oct 05, 2021 | 37.84 | 38.55 | 37.40 | 38.39 | 285,726 | +0.76(+2.02%) |
Oct 04, 2021 | 37.73 | 38.02 | 36.99 | 37.63 | 344,545 | -0.37(-0.97%) |
Oct 01, 2021 | 36.57 | 39.00 | 36.50 | 38.00 | 428,628 | +2.02(+5.61%) |
Sep 30, 2021 | 36.52 | 37.15 | 35.90 | 35.98 | 237,014 | -0.51(-1.40%) |
Sep 29, 2021 | 37.28 | 37.79 | 36.26 | 36.49 | 417,834 | -0.28(-0.76%) |
Sep 28, 2021 | 38.13 | 38.52 | 36.50 | 36.77 | 308,569 | -1.73(-4.49%) |
Sep 27, 2021 | 39.13 | 39.65 | 38.43 | 38.50 | 166,205 | -0.86(-2.18%) |
Sep 24, 2021 | 39.27 | 39.69 | 38.87 | 39.36 | 255,033 | -0.25(-0.63%) |
Sep 23, 2021 | 38.79 | 39.96 | 38.34 | 39.61 | 237,448 | +1.11(+2.88%) |
Sep 22, 2021 | 37.89 | 38.81 | 37.18 | 38.50 | 176,442 | +0.99(+2.64%) |
Sep 21, 2021 | 37.58 | 38.13 | 37.11 | 37.51 | 453,862 | +0.15(+0.40%) |
Sep 20, 2021 | 37.28 | 38.52 | 36.66 | 37.36 | 522,416 | -1.20(-3.11%) |
Sep 17, 2021 | 39.48 | 39.98 | 38.31 | 38.56 | 1,659,988 | -0.52(-1.33%) |
Sep 16, 2021 | 39.11 | 39.39 | 38.40 | 39.08 | 381,552 | +0.09(+0.23%) |
Sep 15, 2021 | 37.91 | 39.12 | 37.20 | 38.99 | 335,210 | +1.14(+3.01%) |
Sep 14, 2021 | 38.46 | 38.73 | 37.18 | 37.85 | 324,735 | -0.39(-1.02%) |
Sep 13, 2021 | 39.09 | 40.12 | 37.76 | 38.24 | 337,389 | -0.59(-1.52%) |
Sep 10, 2021 | 40.65 | 40.92 | 38.78 | 38.83 | 628,438 | -1.77(-4.36%) |
Sep 09, 2021 | 41.51 | 42.21 | 40.58 | 40.60 | 224,167 | -0.87(-2.10%) |
Sep 08, 2021 | 42.00 | 42.93 | 41.05 | 41.47 | 210,461 | -0.77(-1.82%) |
Sep 07, 2021 | 41.51 | 42.77 | 41.46 | 42.24 | 337,134 | +0.46(+1.10%) |
Sep 03, 2021 | 41.63 | 42.07 | 41.03 | 41.78 | 136,970 | +0.23(+0.55%) |
Sep 02, 2021 | 39.95 | 41.70 | 39.51 | 41.55 | 285,414 | +1.77(+4.45%) |
Sep 01, 2021 | 40.09 | 40.45 | 38.82 | 39.78 | 249,775 | -0.41(-1.02%) |
Aug 31, 2021 | 39.10 | 40.27 | 38.76 | 40.19 | 459,471 | +1.19(+3.05%) |
Aug 30, 2021 | 40.42 | 40.66 | 38.74 | 39.00 | 154,742 | -1.10(-2.74%) |
Aug 27, 2021 | 38.74 | 40.65 | 38.49 | 40.10 | 419,573 | +1.48(+3.83%) |
Aug 26, 2021 | 38.50 | 39.22 | 37.75 | 38.62 | 250,013 | -0.07(-0.18%) |
Aug 25, 2021 | 38.95 | 39.24 | 38.40 | 38.69 | 80,934 | -0.16(-0.41%) |
Aug 24, 2021 | 38.41 | 39.11 | 38.23 | 38.85 | 142,514 | +0.32(+0.83%) |
Aug 23, 2021 | 38.06 | 38.68 | 37.78 | 38.53 | 282,807 | +1.01(+2.69%) |
Aug 20, 2021 | 36.69 | 38.21 | 36.69 | 37.52 | 298,202 | +0.76(+2.07%) |
Aug 19, 2021 | 36.59 | 37.05 | 36.20 | 36.76 | 385,178 | +0.15(+0.41%) |
Aug 18, 2021 | 37.41 | 38.01 | 36.50 | 36.61 | 210,504 | -0.78(-2.09%) |
Aug 17, 2021 | 37.12 | 37.42 | 36.38 | 37.39 | 398,583 | +0.02(+0.05%) |
Aug 16, 2021 | 36.67 | 38.09 | 36.28 | 37.37 | 196,322 | +0.63(+1.71%) |
Aug 13, 2021 | 37.84 | 37.84 | 36.61 | 36.74 | 326,733 | -1.19(-3.14%) |
Aug 12, 2021 | 38.12 | 38.44 | 37.47 | 37.93 | 181,073 | -0.18(-0.47%) |
Aug 11, 2021 | 38.95 | 38.95 | 36.80 | 38.11 | 462,023 | -0.54(-1.40%) |
Aug 10, 2021 | 40.70 | 40.73 | 38.15 | 38.65 | 1,378,352 | -2.59(-6.28%) |
Aug 09, 2021 | 42.50 | 43.00 | 40.97 | 41.24 | 200,504 | -1.42(-3.33%) |
Aug 06, 2021 | 42.08 | 42.76 | 40.85 | 42.66 | 211,024 | +0.38(+0.90%) |
Aug 05, 2021 | 40.41 | 42.72 | 40.28 | 42.28 | 382,458 | +2.01(+4.99%) |
Aug 04, 2021 | 38.47 | 42.98 | 37.60 | 40.27 | 717,213 | +1.08(+2.76%) |
Aug 03, 2021 | 40.50 | 40.50 | 38.89 | 39.19 | 341,570 | -1.04(-2.59%) |
Aug 02, 2021 | 40.01 | 40.39 | 39.13 | 40.23 | 278,603 | +0.57(+1.44%) |
Jul 30, 2021 | 40.16 | 40.57 | 38.91 | 39.66 | 283,660 | -0.73(-1.81%) |
Jul 29, 2021 | 39.98 | 41.12 | 39.55 | 40.39 | 110,324 | +0.40(+1.00%) |
Jul 28, 2021 | 38.71 | 40.15 | 38.65 | 39.99 | 176,511 | +1.50(+3.90%) |
Jul 27, 2021 | 38.90 | 38.96 | 38.01 | 38.49 | 152,573 | -0.75(-1.91%) |
Jul 26, 2021 | 40.20 | 40.36 | 39.02 | 39.24 | 159,505 | -0.96(-2.39%) |
Jul 23, 2021 | 39.17 | 40.49 | 38.32 | 40.20 | 287,806 | +1.10(+2.81%) |
Jul 22, 2021 | 38.43 | 39.27 | 37.58 | 39.10 | 276,840 | +0.71(+1.85%) |
Jul 21, 2021 | 37.22 | 38.82 | 37.15 | 38.39 | 276,002 | +1.43(+3.87%) |
Jul 20, 2021 | 36.63 | 37.09 | 36.27 | 36.96 | 320,212 | +0.22(+0.60%) |
Jul 19, 2021 | 36.87 | 37.90 | 36.22 | 36.74 | 294,933 | -1.01(-2.68%) |
Jul 16, 2021 | 38.86 | 39.09 | 37.71 | 37.75 | 297,347 | -0.63(-1.64%) |
Jul 15, 2021 | 39.10 | 39.44 | 37.06 | 38.38 | 416,166 | -1.07(-2.71%) |
Jul 14, 2021 | 40.72 | 41.46 | 38.88 | 39.45 | 494,369 | -1.07(-2.64%) |
Jul 13, 2021 | 39.83 | 41.00 | 39.43 | 40.52 | 619,288 | +0.58(+1.45%) |
Jul 12, 2021 | 41.00 | 41.00 | 39.34 | 39.94 | 1,007,305 | -1.05(-2.56%) |
Jul 09, 2021 | 41.62 | 42.50 | 40.99 | 40.99 | 281,241 | -0.40(-0.97%) |
Jul 08, 2021 | 41.26 | 42.94 | 40.42 | 41.39 | 281,775 | -0.67(-1.59%) |
Jul 07, 2021 | 43.17 | 44.29 | 41.83 | 42.06 | 488,428 | -1.92(-4.37%) |
Jul 06, 2021 | 44.54 | 44.54 | 43.53 | 43.98 | 324,555 | -0.50(-1.12%) |
Jul 02, 2021 | 44.29 | 44.70 | 43.65 | 44.48 | 199,372 | +0.27(+0.61%) |
Jul 01, 2021 | 44.03 | 44.65 | 42.00 | 44.21 | 470,721 | +0.09(+0.20%) |
Jun 30, 2021 | 45.26 | 45.26 | 43.33 | 44.12 | 187,936 | -1.35(-2.97%) |
Jun 29, 2021 | 45.00 | 45.77 | 44.65 | 45.47 | 385,456 | +0.43(+0.95%) |
Jun 28, 2021 | 44.65 | 45.38 | 43.79 | 45.04 | 365,032 | +0.56(+1.26%) |
Jun 25, 2021 | 43.68 | 45.35 | 43.32 | 44.48 | 2,151,133 | +0.98(+2.25%) |
Jun 24, 2021 | 44.15 | 44.73 | 43.05 | 43.50 | 264,606 | -0.46(-1.05%) |
Jun 23, 2021 | 43.19 | 44.48 | 42.90 | 43.96 | 322,415 | +0.85(+1.97%) |
Jun 22, 2021 | 43.17 | 43.69 | 41.89 | 43.11 | 352,207 | -0.13(-0.30%) |
Jun 21, 2021 | 42.31 | 43.96 | 41.23 | 43.24 | 385,762 | +1.05(+2.49%) |
Jun 18, 2021 | 42.69 | 44.00 | 42.00 | 42.19 | 502,277 | -0.92(-2.13%) |
Jun 17, 2021 | 42.68 | 43.80 | 42.19 | 43.11 | 436,433 | +0.19(+0.44%) |
Jun 16, 2021 | 43.77 | 44.89 | 42.82 | 42.92 | 398,973 | -0.95(-2.17%) |
Jun 15, 2021 | 44.18 | 44.85 | 43.45 | 43.87 | 327,644 | -0.49(-1.10%) |
Jun 14, 2021 | 44.67 | 45.24 | 44.05 | 44.36 | 296,095 | +0.00(+0.00%) |
Jun 11, 2021 | 44.70 | 44.91 | 43.86 | 44.36 | 274,641 | -0.27(-0.60%) |
Jun 10, 2021 | 44.30 | 45.17 | 43.55 | 44.63 | 334,772 | +0.55(+1.25%) |
Jun 09, 2021 | 44.57 | 45.25 | 43.44 | 44.08 | 304,319 | -0.25(-0.56%) |
Jun 08, 2021 | 43.68 | 45.21 | 43.59 | 44.33 | 279,883 | +0.57(+1.30%) |
Jun 07, 2021 | 42.87 | 44.16 | 42.50 | 43.76 | 367,855 | +1.15(+2.70%) |
Jun 04, 2021 | 42.55 | 42.99 | 41.53 | 42.61 | 313,947 | +0.35(+0.83%) |
Jun 03, 2021 | 41.62 | 42.52 | 40.70 | 42.26 | 412,634 | +0.29(+0.69%) |
Jun 02, 2021 | 43.00 | 43.53 | 40.92 | 41.97 | 414,210 | -1.43(-3.29%) |
Jun 01, 2021 | 43.13 | 43.94 | 42.29 | 43.40 | 263,826 | +0.48(+1.12%) |
May 28, 2021 | 43.63 | 44.50 | 42.10 | 42.92 | 271,197 | -0.57(-1.31%) |
May 27, 2021 | 44.14 | 44.79 | 43.00 | 43.49 | 488,571 | -0.51(-1.16%) |
May 26, 2021 | 41.68 | 44.00 | 41.68 | 44.00 | 834,647 | +2.00(+4.76%) |
May 25, 2021 | 41.23 | 42.27 | 40.75 | 42.00 | 279,702 | +0.85(+2.07%) |
May 24, 2021 | 40.62 | 42.60 | 40.30 | 41.15 | 299,758 | +0.79(+1.96%) |
May 21, 2021 | 43.00 | 43.70 | 39.83 | 40.36 | 617,595 | -2.24(-5.26%) |
May 20, 2021 | 41.11 | 42.99 | 40.53 | 42.60 | 344,613 | +1.57(+3.83%) |
May 19, 2021 | 38.97 | 41.13 | 38.97 | 41.03 | 418,982 | +1.14(+2.86%) |
May 18, 2021 | 38.49 | 40.40 | 37.34 | 39.89 | 520,995 | +1.66(+4.34%) |
May 17, 2021 | 37.32 | 38.91 | 37.21 | 38.23 | 347,110 | +0.62(+1.65%) |
May 14, 2021 | 38.42 | 39.00 | 37.36 | 37.61 | 418,256 | -0.41(-1.08%) |
May 13, 2021 | 39.13 | 39.48 | 35.81 | 38.02 | 797,991 | -0.97(-2.49%) |
May 12, 2021 | 39.80 | 40.73 | 38.64 | 38.99 | 552,427 | -1.36(-3.37%) |
May 11, 2021 | 38.56 | 41.16 | 38.31 | 40.35 | 512,882 | +1.02(+2.59%) |
May 10, 2021 | 42.25 | 42.75 | 39.27 | 39.33 | 677,319 | -3.22(-7.57%) |
May 07, 2021 | 41.55 | 43.40 | 41.49 | 42.55 | 420,140 | +0.68(+1.62%) |
May 06, 2021 | 42.84 | 43.58 | 40.98 | 41.87 | 688,047 | -1.14(-2.65%) |
May 05, 2021 | 46.41 | 46.50 | 41.73 | 43.01 | 1,258,061 | -3.87(-8.26%) |
May 04, 2021 | 46.77 | 47.38 | 45.73 | 46.88 | 497,510 | -0.21(-0.45%) |