Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.07 | 33.79 | 32.07 | 32.69 | 134,301 | +0.36(+1.11%) |
Apr 28, 2022 | 31.32 | 32.96 | 30.20 | 32.33 | 119,395 | +1.89(+6.21%) |
Apr 27, 2022 | 30.66 | 31.01 | 29.86 | 30.44 | 84,518 | -0.05(-0.16%) |
Apr 26, 2022 | 31.13 | 31.35 | 30.49 | 30.49 | 76,338 | -1.20(-3.79%) |
Apr 25, 2022 | 30.43 | 31.77 | 30.33 | 31.69 | 94,272 | +0.75(+2.42%) |
Apr 22, 2022 | 32.57 | 32.66 | 30.84 | 30.94 | 170,212 | -1.94(-5.90%) |
Apr 21, 2022 | 34.23 | 35.05 | 32.16 | 32.88 | 151,059 | -1.02(-3.01%) |
Apr 20, 2022 | 34.84 | 35.45 | 33.44 | 33.90 | 98,945 | -0.75(-2.16%) |
Apr 19, 2022 | 32.83 | 34.76 | 32.83 | 34.65 | 171,615 | +1.45(+4.37%) |
Apr 18, 2022 | 31.78 | 33.21 | 30.81 | 33.20 | 149,531 | +1.61(+5.10%) |
Apr 14, 2022 | 31.64 | 32.34 | 31.10 | 31.59 | 87,592 | +0.02(+0.06%) |
Apr 13, 2022 | 30.94 | 31.83 | 30.63 | 31.57 | 88,947 | +0.44(+1.41%) |
Apr 12, 2022 | 32.48 | 33.96 | 30.84 | 31.13 | 175,384 | -0.74(-2.32%) |
Apr 11, 2022 | 31.74 | 33.11 | 31.45 | 31.87 | 155,338 | -0.26(-0.81%) |
Apr 08, 2022 | 31.70 | 33.70 | 30.91 | 32.13 | 129,635 | +0.62(+1.97%) |
Apr 07, 2022 | 31.20 | 31.62 | 30.32 | 31.51 | 115,365 | +0.12(+0.38%) |
Apr 06, 2022 | 32.17 | 32.47 | 31.02 | 31.39 | 177,604 | -1.28(-3.92%) |
Apr 05, 2022 | 34.55 | 35.06 | 32.41 | 32.67 | 94,813 | -1.81(-5.25%) |
Apr 04, 2022 | 33.68 | 35.09 | 33.01 | 34.48 | 111,204 | +1.11(+3.33%) |
Apr 01, 2022 | 34.94 | 34.94 | 32.86 | 33.37 | 152,552 | -1.08(-3.13%) |
Mar 31, 2022 | 35.61 | 35.61 | 33.99 | 34.45 | 160,557 | +0.11(+0.32%) |
Mar 30, 2022 | 35.97 | 36.74 | 34.27 | 34.34 | 90,974 | -2.40(-6.53%) |
Mar 29, 2022 | 34.26 | 36.99 | 34.27 | 36.74 | 187,049 | +2.14(+6.18%) |
Mar 28, 2022 | 35.41 | 35.56 | 33.33 | 34.60 | 293,439 | -0.79(-2.23%) |
Mar 25, 2022 | 38.20 | 38.20 | 35.37 | 35.39 | 173,745 | -2.41(-6.38%) |
Mar 24, 2022 | 37.40 | 38.12 | 37.06 | 37.80 | 225,264 | +1.55(+4.28%) |
Mar 23, 2022 | 39.78 | 39.78 | 35.52 | 36.25 | 277,380 | -3.50(-8.81%) |
Mar 22, 2022 | 39.52 | 40.70 | 38.69 | 39.75 | 153,653 | +0.76(+1.95%) |
Mar 21, 2022 | 39.52 | 40.76 | 38.85 | 38.99 | 142,861 | -0.53(-1.34%) |
Mar 18, 2022 | 39.99 | 41.15 | 39.52 | 39.52 | 431,431 | -0.73(-1.81%) |
Mar 17, 2022 | 41.28 | 41.34 | 39.73 | 40.25 | 100,769 | -1.00(-2.42%) |
Mar 16, 2022 | 40.75 | 42.00 | 40.04 | 41.25 | 219,528 | +1.06(+2.64%) |
Mar 15, 2022 | 40.49 | 40.90 | 39.35 | 40.19 | 180,269 | -0.23(-0.57%) |
Mar 14, 2022 | 42.50 | 42.52 | 39.66 | 40.42 | 190,832 | -1.83(-4.33%) |
Mar 11, 2022 | 46.53 | 46.65 | 42.22 | 42.25 | 221,553 | -3.79(-8.23%) |
Mar 10, 2022 | 46.85 | 47.54 | 45.51 | 46.04 | 106,289 | -2.01(-4.18%) |
Mar 09, 2022 | 46.06 | 48.66 | 45.53 | 48.05 | 147,972 | +2.74(+6.05%) |
Mar 08, 2022 | 46.56 | 48.79 | 45.23 | 45.31 | 197,414 | -1.01(-2.18%) |
Mar 07, 2022 | 49.60 | 51.41 | 46.16 | 46.32 | 163,359 | -3.44(-6.91%) |
Mar 04, 2022 | 51.89 | 52.45 | 49.52 | 49.76 | 127,461 | -2.90(-5.51%) |
Mar 03, 2022 | 53.56 | 54.45 | 51.29 | 52.66 | 62,144 | -0.70(-1.31%) |
Mar 02, 2022 | 50.54 | 54.54 | 50.02 | 53.36 | 118,278 | +3.71(+7.47%) |
Mar 01, 2022 | 51.06 | 51.26 | 49.21 | 49.65 | 139,967 | -1.16(-2.28%) |
Feb 28, 2022 | 50.09 | 51.13 | 49.21 | 50.81 | 91,966 | +0.57(+1.13%) |
Feb 25, 2022 | 50.59 | 50.98 | 50.02 | 50.24 | 57,273 | -0.27(-0.53%) |
Feb 24, 2022 | 46.90 | 50.75 | 46.13 | 50.51 | 74,824 | +2.01(+4.14%) |
Feb 23, 2022 | 50.86 | 51.19 | 47.92 | 48.50 | 167,980 | -2.41(-4.73%) |
Feb 22, 2022 | 52.03 | 52.03 | 50.42 | 50.91 | 116,969 | -0.85(-1.64%) |
Feb 18, 2022 | 51.76 | 0 | +1.09(+2.15%) | |||
Feb 17, 2022 | 50.57 | 51.26 | 50.21 | 50.67 | 47,205 | -0.57(-1.11%) |
Feb 16, 2022 | 50.57 | 51.96 | 50.40 | 51.24 | 47,910 | +0.21(+0.41%) |
Feb 15, 2022 | 50.04 | 51.42 | 49.73 | 51.03 | 43,622 | +1.33(+2.68%) |
Feb 14, 2022 | 49.72 | 51.00 | 48.84 | 49.70 | 43,533 | -0.10(-0.20%) |
Feb 11, 2022 | 49.86 | 51.71 | 49.49 | 49.80 | 69,127 | -0.18(-0.36%) |
Feb 10, 2022 | 50.48 | 52.20 | 49.53 | 49.98 | 65,548 | -1.49(-2.89%) |
Feb 09, 2022 | 52.98 | 53.31 | 51.13 | 51.47 | 47,753 | -0.81(-1.55%) |
Feb 08, 2022 | 51.04 | 52.57 | 50.42 | 52.28 | 61,049 | +0.98(+1.91%) |
Feb 07, 2022 | 49.47 | 51.69 | 48.88 | 51.30 | 74,235 | +1.92(+3.89%) |
Feb 04, 2022 | 51.36 | 51.36 | 47.59 | 49.38 | 127,583 | -1.69(-3.31%) |
Feb 03, 2022 | 52.44 | 50.78 | 51.07 | 129,053 | +0.24(+0.47%) | |
Feb 02, 2022 | 53.82 | 54.00 | 49.92 | 50.83 | 101,238 | -2.90(-5.40%) |
Feb 01, 2022 | 52.03 | 54.16 | 51.28 | 53.73 | 82,034 | +2.02(+3.91%) |
Jan 31, 2022 | 48.62 | 51.80 | 51.71 | 74,950 | +2.36(+4.78%) | |
Jan 28, 2022 | 47.46 | 49.81 | 47.16 | 49.35 | 84,030 | +1.82(+3.83%) |
Jan 27, 2022 | 48.20 | 50.62 | 46.51 | 47.53 | 106,307 | +0.05(+0.11%) |
Jan 26, 2022 | 48.63 | 50.11 | 47.31 | 47.48 | 96,035 | -0.22(-0.46%) |
Jan 25, 2022 | 48.11 | 48.61 | 46.09 | 47.70 | 99,708 | -1.33(-2.71%) |
Jan 24, 2022 | 46.76 | 49.38 | 45.82 | 49.03 | 126,080 | +1.15(+2.40%) |
Jan 21, 2022 | 49.20 | 49.88 | 46.67 | 47.88 | 205,837 | -0.95(-1.95%) |
Jan 20, 2022 | 52.67 | 53.34 | 48.58 | 48.83 | 93,670 | -4.09(-7.73%) |
Jan 19, 2022 | 53.69 | 54.56 | 52.25 | 52.92 | 124,566 | -1.08(-2.00%) |
Jan 18, 2022 | 55.39 | 55.39 | 53.29 | 54.00 | 103,878 | -1.72(-3.09%) |
Jan 14, 2022 | 55.72 | 0 | +0.51(+0.92%) | |||
Jan 13, 2022 | 55.40 | 56.19 | 54.51 | 55.21 | 59,433 | +0.26(+0.47%) |
Jan 12, 2022 | 55.43 | 55.83 | 54.40 | 54.95 | 78,831 | -0.03(-0.05%) |
Jan 11, 2022 | 54.92 | 55.14 | 53.42 | 54.98 | 69,340 | -0.07(-0.13%) |
Jan 10, 2022 | 54.93 | 55.16 | 52.95 | 55.05 | 62,346 | -0.30(-0.54%) |
Jan 07, 2022 | 57.48 | 58.27 | 55.17 | 55.35 | 57,115 | -1.74(-3.05%) |
Jan 06, 2022 | 54.58 | 57.27 | 53.89 | 57.09 | 64,390 | +2.02(+3.67%) |
Jan 05, 2022 | 57.42 | 57.55 | 54.74 | 55.07 | 69,810 | -2.69(-4.66%) |
Jan 04, 2022 | 62.44 | 62.44 | 57.75 | 57.76 | 79,107 | -2.64(-4.37%) |
Jan 03, 2022 | 61.24 | 62.79 | 59.27 | 60.40 | 209,610 | -0.57(-0.93%) |
Dec 31, 2021 | 59.00 | 61.80 | 56.00 | 60.97 | 128,622 | +1.70(+2.87%) |
Dec 30, 2021 | 57.43 | 59.76 | 57.39 | 59.27 | 93,097 | +2.02(+3.53%) |
Dec 29, 2021 | 55.83 | 57.34 | 55.29 | 57.25 | 66,525 | +1.41(+2.53%) |
Dec 28, 2021 | 55.92 | 56.48 | 55.38 | 55.84 | 54,365 | +0.05(+0.09%) |
Dec 27, 2021 | 53.36 | 55.92 | 53.27 | 55.79 | 98,226 | +2.61(+4.91%) |
Dec 23, 2021 | 51.99 | 53.38 | 51.84 | 53.18 | 75,342 | +1.17(+2.25%) |
Dec 22, 2021 | 52.11 | 52.73 | 51.17 | 52.01 | 117,410 | +0.30(+0.58%) |
Dec 21, 2021 | 50.33 | 51.78 | 50.29 | 51.71 | 83,417 | +1.90(+3.81%) |
Dec 20, 2021 | 49.81 | 50.09 | 47.15 | 49.81 | 131,549 | +0.56(+1.14%) |
Dec 17, 2021 | 51.51 | 52.41 | 48.48 | 49.25 | 245,447 | -2.77(-5.32%) |
Dec 16, 2021 | 53.83 | 54.22 | 51.83 | 52.02 | 137,753 | -0.55(-1.04%) |
Dec 15, 2021 | 51.75 | 53.00 | 48.75 | 52.56 | 134,286 | +1.19(+2.32%) |
Dec 14, 2021 | 51.37 | 53.12 | 51.27 | 51.37 | 45,645 | -1.37(-2.60%) |
Dec 13, 2021 | 52.63 | 54.32 | 52.32 | 52.74 | 86,825 | +0.01(+0.02%) |
Dec 10, 2021 | 52.66 | 53.52 | 52.02 | 52.73 | 49,900 | +0.45(+0.86%) |
Dec 09, 2021 | 51.44 | 53.14 | 51.44 | 52.28 | 60,939 | +0.30(+0.58%) |
Dec 08, 2021 | 51.22 | 52.17 | 51.06 | 51.98 | 60,150 | +0.07(+0.13%) |
Dec 07, 2021 | 53.55 | 53.99 | 51.80 | 51.91 | 69,274 | -0.56(-1.07%) |
Dec 06, 2021 | 51.10 | 52.95 | 50.01 | 52.47 | 72,759 | +1.88(+3.72%) |
Dec 03, 2021 | 52.52 | 52.52 | 49.76 | 50.59 | 80,676 | -1.68(-3.21%) |
Dec 02, 2021 | 52.47 | 54.22 | 51.11 | 52.27 | 42,889 | -0.22(-0.42%) |
Dec 01, 2021 | 52.44 | 54.74 | 52.26 | 52.49 | 105,377 | +1.31(+2.56%) |
Nov 30, 2021 | 49.81 | 51.94 | 48.99 | 51.18 | 93,660 | +0.87(+1.73%) |
Nov 29, 2021 | 51.97 | 52.70 | 49.76 | 50.31 | 59,199 | -0.71(-1.39%) |
Nov 26, 2021 | 52.23 | 52.43 | 50.55 | 51.02 | 43,454 | -2.41(-4.51%) |
Nov 24, 2021 | 53.99 | 55.01 | 53.15 | 53.43 | 29,366 | -0.97(-1.78%) |
Nov 23, 2021 | 55.25 | 55.45 | 54.22 | 54.40 | 77,598 | -0.78(-1.41%) |
Nov 22, 2021 | 55.00 | 55.31 | 52.80 | 55.18 | 100,463 | +0.81(+1.49%) |
Nov 19, 2021 | 54.99 | 55.35 | 53.71 | 54.37 | 146,257 | +0.47(+0.87%) |
Nov 18, 2021 | 55.00 | 54.07 | 52.86 | 53.90 | 180,988 | +3.20(+6.31%) |
Nov 17, 2021 | 50.92 | 51.71 | 50.43 | 50.70 | 82,532 | -0.53(-1.03%) |
Nov 16, 2021 | 50.00 | 51.43 | 49.67 | 51.23 | 100,737 | +1.35(+2.71%) |
Nov 15, 2021 | 49.97 | 49.97 | 49.28 | 49.88 | 38,780 | +0.35(+0.71%) |
Nov 12, 2021 | 50.00 | 50.00 | 49.40 | 49.53 | 36,754 | -0.30(-0.60%) |
Nov 11, 2021 | 49.68 | 50.00 | 48.93 | 49.83 | 62,688 | +0.23(+0.46%) |
Nov 10, 2021 | 49.05 | 49.60 | 62,032 | -0.09(-0.18%) | ||
Nov 09, 2021 | 49.29 | 50.00 | 48.69 | 49.69 | 71,431 | +0.29(+0.59%) |
Nov 08, 2021 | 49.63 | 49.84 | 48.95 | 49.40 | 77,812 | +0.07(+0.14%) |
Nov 05, 2021 | 48.92 | 50.02 | 48.51 | 49.33 | 186,499 | +1.22(+2.54%) |
Nov 04, 2021 | 48.27 | 49.73 | 47.72 | 48.11 | 95,974 | +0.01(+0.02%) |
Nov 03, 2021 | 46.59 | 49.35 | 46.55 | 48.10 | 69,804 | +1.48(+3.17%) |
Nov 02, 2021 | 46.40 | 46.97 | 45.51 | 46.62 | 57,058 | -0.17(-0.36%) |
Nov 01, 2021 | 44.60 | 47.19 | 44.34 | 46.79 | 64,090 | +2.45(+5.53%) |
Oct 29, 2021 | 43.23 | 44.59 | 43.23 | 44.34 | 43,268 | +0.89(+2.05%) |
Oct 28, 2021 | 43.09 | 44.36 | 42.88 | 43.45 | 66,542 | +0.45(+1.05%) |
Oct 27, 2021 | 43.69 | 43.93 | 42.64 | 43.00 | 56,804 | -0.80(-1.83%) |
Oct 26, 2021 | 45.07 | 43.50 | 43.80 | 106,160 | -1.26(-2.80%) | |
Oct 25, 2021 | 43.07 | 45.30 | 43.07 | 45.06 | 111,703 | +2.06(+4.79%) |
Oct 22, 2021 | 44.14 | 44.14 | 42.27 | 43.00 | 99,722 | -0.95(-2.16%) |
Oct 21, 2021 | 42.09 | 44.37 | 42.09 | 43.95 | 135,144 | +1.90(+4.52%) |
Oct 20, 2021 | 42.18 | 42.60 | 41.72 | 42.05 | 52,041 | +0.08(+0.19%) |
Oct 19, 2021 | 42.89 | 42.89 | 41.69 | 41.97 | 33,913 | -0.64(-1.50%) |
Oct 18, 2021 | 41.76 | 42.70 | 41.28 | 42.61 | 22,896 | +0.95(+2.28%) |
Oct 15, 2021 | 42.74 | 42.75 | 41.63 | 41.66 | 43,305 | -0.50(-1.19%) |
Oct 14, 2021 | 42.55 | 42.70 | 41.60 | 42.16 | 29,386 | +0.28(+0.67%) |
Oct 13, 2021 | 42.29 | 42.46 | 41.26 | 41.88 | 34,152 | -0.27(-0.64%) |
Oct 12, 2021 | 42.15 | 42.44 | 41.82 | 42.15 | 34,017 | +0.16(+0.38%) |
Oct 11, 2021 | 42.19 | 42.20 | 41.69 | 41.99 | 55,581 | -0.25(-0.59%) |
Oct 08, 2021 | 42.87 | 42.87 | 42.01 | 42.24 | 26,008 | -0.43(-1.01%) |
Oct 07, 2021 | 42.72 | 43.80 | 42.65 | 42.67 | 48,382 | +0.37(+0.87%) |
Oct 06, 2021 | 41.95 | 42.57 | 41.89 | 42.30 | 52,460 | +0.17(+0.40%) |
Oct 05, 2021 | 42.24 | 42.99 | 41.82 | 42.13 | 33,462 | -0.11(-0.26%) |
Oct 04, 2021 | 42.44 | 43.20 | 41.59 | 42.24 | 42,995 | +0.10(+0.24%) |
Oct 01, 2021 | 40.66 | 42.96 | 40.09 | 42.14 | 77,274 | +1.93(+4.80%) |
Sep 30, 2021 | 41.71 | 41.71 | 38.81 | 40.21 | 142,164 | -0.79(-1.93%) |
Sep 29, 2021 | 40.09 | 41.21 | 38.71 | 41.00 | 40,248 | +1.00(+2.50%) |
Sep 28, 2021 | 40.75 | 40.78 | 39.42 | 40.00 | 58,379 | -0.79(-1.94%) |
Sep 27, 2021 | 39.08 | 41.37 | 39.08 | 40.79 | 50,793 | +1.74(+4.46%) |
Sep 24, 2021 | 39.56 | 39.56 | 38.78 | 39.05 | 29,669 | -0.93(-2.33%) |
Sep 23, 2021 | 39.50 | 40.53 | 39.35 | 39.98 | 23,486 | +0.54(+1.37%) |
Sep 22, 2021 | 39.00 | 39.85 | 38.49 | 39.44 | 24,755 | +1.09(+2.84%) |
Sep 21, 2021 | 38.93 | 39.99 | 38.13 | 38.35 | 25,589 | -0.48(-1.24%) |
Sep 20, 2021 | 39.35 | 40.03 | 38.35 | 38.83 | 33,101 | -1.85(-4.55%) |
Sep 17, 2021 | 40.54 | 41.32 | 39.97 | 40.68 | 157,818 | -0.31(-0.76%) |
Sep 16, 2021 | 39.40 | 41.00 | 38.52 | 40.99 | 69,960 | +1.78(+4.54%) |
Sep 15, 2021 | 37.85 | 39.76 | 37.76 | 39.21 | 51,082 | +1.67(+4.45%) |
Sep 14, 2021 | 38.00 | 38.68 | 37.00 | 37.54 | 76,996 | -0.31(-0.82%) |
Sep 13, 2021 | 38.05 | 38.22 | 36.88 | 37.85 | 61,308 | -0.22(-0.58%) |
Sep 10, 2021 | 37.91 | 39.85 | 37.83 | 38.07 | 64,918 | +0.57(+1.52%) |
Sep 09, 2021 | 37.05 | 38.00 | 36.21 | 37.50 | 63,314 | +0.51(+1.38%) |
Sep 08, 2021 | 39.07 | 39.07 | 36.17 | 36.99 | 145,607 | -2.08(-5.32%) |
Sep 07, 2021 | 40.96 | 41.24 | 39.03 | 39.07 | 58,334 | -1.64(-4.03%) |
Sep 03, 2021 | 42.35 | 42.72 | 40.51 | 40.71 | 27,803 | -1.59(-3.76%) |
Sep 02, 2021 | 42.10 | 43.19 | 41.62 | 42.30 | 86,624 | +0.35(+0.83%) |
Sep 01, 2021 | 42.16 | 42.33 | 40.59 | 41.95 | 60,866 | +1.46(+3.61%) |
Aug 31, 2021 | 42.24 | 42.24 | 40.06 | 40.49 | 43,753 | -0.60(-1.46%) |
Aug 30, 2021 | 41.28 | 42.00 | 40.54 | 41.09 | 38,482 | +0.04(+0.10%) |
Aug 27, 2021 | 41.01 | 41.73 | 40.05 | 41.05 | 48,457 | +0.11(+0.27%) |
Aug 26, 2021 | 43.30 | 44.00 | 40.39 | 40.94 | 59,519 | -1.87(-4.37%) |
Aug 25, 2021 | 42.58 | 43.63 | 42.58 | 42.81 | 33,963 | +0.43(+1.01%) |
Aug 24, 2021 | 42.21 | 42.82 | 42.12 | 42.38 | 42,185 | +0.36(+0.86%) |
Aug 23, 2021 | 41.33 | 42.66 | 40.56 | 42.02 | 40,455 | +1.07(+2.61%) |
Aug 20, 2021 | 40.28 | 41.62 | 40.21 | 40.95 | 54,335 | +0.44(+1.09%) |
Aug 19, 2021 | 39.47 | 40.86 | 39.35 | 40.51 | 52,605 | +0.40(+1.00%) |
Aug 18, 2021 | 40.78 | 41.89 | 39.97 | 40.11 | 37,242 | -0.50(-1.23%) |
Aug 17, 2021 | 43.00 | 43.00 | 40.50 | 40.61 | 85,145 | -2.68(-6.19%) |
Aug 16, 2021 | 42.52 | 43.69 | 42.01 | 43.29 | 45,192 | -0.24(-0.55%) |
Aug 13, 2021 | 45.37 | 45.70 | 43.19 | 43.53 | 54,591 | -1.98(-4.35%) |
Aug 12, 2021 | 46.02 | 46.12 | 45.01 | 45.51 | 55,001 | -0.58(-1.26%) |
Aug 11, 2021 | 44.65 | 46.45 | 44.25 | 46.09 | 61,326 | +1.55(+3.48%) |
Aug 10, 2021 | 43.62 | 44.77 | 42.69 | 44.54 | 48,257 | +1.08(+2.49%) |
Aug 09, 2021 | 44.99 | 45.46 | 43.23 | 43.46 | 39,124 | -1.74(-3.85%) |
Aug 06, 2021 | 45.49 | 45.89 | 44.44 | 45.20 | 33,701 | +0.06(+0.13%) |
Aug 05, 2021 | 45.26 | 46.66 | 44.89 | 45.14 | 64,278 | +0.14(+0.31%) |
Aug 04, 2021 | 45.80 | 46.55 | 44.82 | 45.00 | 59,522 | -0.99(-2.15%) |
Aug 03, 2021 | 47.34 | 47.34 | 45.47 | 45.99 | 68,231 | -1.20(-2.54%) |
Aug 02, 2021 | 47.07 | 48.61 | 46.13 | 47.19 | 100,127 | +0.21(+0.45%) |
Jul 30, 2021 | 46.27 | 47.34 | 45.08 | 46.98 | 92,857 | +0.77(+1.67%) |
Jul 29, 2021 | 44.00 | 46.60 | 44.00 | 46.21 | 97,080 | +2.25(+5.12%) |
Jul 28, 2021 | 44.69 | 45.65 | 43.20 | 43.96 | 42,412 | -0.23(-0.52%) |
Jul 27, 2021 | 46.40 | 46.62 | 43.50 | 44.19 | 68,431 | -2.24(-4.82%) |
Jul 26, 2021 | 46.62 | 48.21 | 45.69 | 46.43 | 42,935 | -0.07(-0.15%) |
Jul 23, 2021 | 45.25 | 46.62 | 44.61 | 46.50 | 51,346 | +1.74(+3.89%) |
Jul 22, 2021 | 46.08 | 46.08 | 43.93 | 44.76 | 73,844 | -0.28(-0.62%) |
Jul 21, 2021 | 45.65 | 46.23 | 44.12 | 45.04 | 74,759 | -0.56(-1.23%) |
Jul 20, 2021 | 41.23 | 46.27 | 41.23 | 45.60 | 135,337 | +4.85(+11.90%) |
Jul 19, 2021 | 40.28 | 42.07 | 39.51 | 40.75 | 131,351 | -1.53(-3.62%) |
Jul 16, 2021 | 42.16 | 43.19 | 40.40 | 42.28 | 76,722 | -0.33(-0.77%) |
Jul 15, 2021 | 43.56 | 43.59 | 42.30 | 42.61 | 116,981 | -0.98(-2.25%) |
Jul 14, 2021 | 42.28 | 43.75 | 41.13 | 43.59 | 76,111 | +1.35(+3.20%) |
Jul 13, 2021 | 41.84 | 42.76 | 41.60 | 42.24 | 85,746 | +0.38(+0.91%) |
Jul 12, 2021 | 40.58 | 42.15 | 39.82 | 41.86 | 110,896 | +0.81(+1.97%) |
Jul 09, 2021 | 39.59 | 41.20 | 39.21 | 41.05 | 75,218 | +2.11(+5.42%) |
Jul 08, 2021 | 39.10 | 40.01 | 38.31 | 38.94 | 49,556 | -1.25(-3.11%) |
Jul 07, 2021 | 40.46 | 40.85 | 39.50 | 40.19 | 68,347 | -0.35(-0.86%) |
Jul 06, 2021 | 40.84 | 41.59 | 40.21 | 40.54 | 67,955 | -0.71(-1.72%) |
Jul 02, 2021 | 41.60 | 41.92 | 40.71 | 41.25 | 69,394 | -0.30(-0.72%) |
Jul 01, 2021 | 42.26 | 42.34 | 41.44 | 41.55 | 50,875 | -0.48(-1.14%) |
Jun 30, 2021 | 40.75 | 42.46 | 39.95 | 42.03 | 214,424 | +0.93(+2.26%) |
Jun 29, 2021 | 40.25 | 41.90 | 39.51 | 41.10 | 96,817 | +0.68(+1.68%) |
Jun 28, 2021 | 40.90 | 41.07 | 40.00 | 40.42 | 94,749 | -0.30(-0.74%) |
Jun 25, 2021 | 41.34 | 42.98 | 40.52 | 40.72 | 260,914 | -0.23(-0.56%) |
Jun 24, 2021 | 41.77 | 42.15 | 39.50 | 40.95 | 217,467 | -0.74(-1.77%) |
Jun 23, 2021 | 40.90 | 41.95 | 40.37 | 41.69 | 88,686 | +0.66(+1.61%) |
Jun 22, 2021 | 41.60 | 41.60 | 39.94 | 41.03 | 267,958 | -0.35(-0.86%) |
Jun 21, 2021 | 40.12 | 41.80 | 40.00 | 41.38 | 172,394 | +2.10(+5.34%) |
Jun 18, 2021 | 39.07 | 39.67 | 38.32 | 39.28 | 340,828 | +0.10(+0.24%) |
Jun 17, 2021 | 41.06 | 41.06 | 38.32 | 39.19 | 150,896 | -0.91(-2.27%) |
Jun 16, 2021 | 41.66 | 41.66 | 39.61 | 40.10 | 85,676 | -1.42(-3.41%) |
Jun 15, 2021 | 41.15 | 42.62 | 41.12 | 41.52 | 91,838 | +0.75(+1.83%) |
Jun 14, 2021 | 42.39 | 42.39 | 40.33 | 40.77 | 206,136 | -1.65(-3.88%) |
Jun 11, 2021 | 44.95 | 45.52 | 42.10 | 42.42 | 83,353 | -1.71(-3.86%) |
Jun 10, 2021 | 46.84 | 46.85 | 43.77 | 44.12 | 67,888 | -1.86(-4.04%) |
Jun 09, 2021 | 45.13 | 46.35 | 45.02 | 45.98 | 114,833 | +0.67(+1.48%) |
Jun 08, 2021 | 47.77 | 49.27 | 45.21 | 45.31 | 79,656 | -1.16(-2.49%) |
Jun 07, 2021 | 45.98 | 46.81 | 45.31 | 46.47 | 55,900 | +0.56(+1.21%) |
Jun 04, 2021 | 45.60 | 46.10 | 44.92 | 45.91 | 93,310 | +1.01(+2.24%) |
Jun 03, 2021 | 46.79 | 46.79 | 44.44 | 44.91 | 84,786 | -2.16(-4.58%) |
Jun 02, 2021 | 49.56 | 49.56 | 46.90 | 47.06 | 77,326 | -1.80(-3.69%) |
Jun 01, 2021 | 47.27 | 49.68 | 47.27 | 48.86 | 94,199 | +1.70(+3.59%) |
May 28, 2021 | 47.42 | 47.42 | 45.94 | 47.17 | 110,296 | -0.40(-0.85%) |
May 27, 2021 | 46.67 | 48.24 | 46.67 | 47.57 | 82,579 | +0.69(+1.47%) |
May 26, 2021 | 45.98 | 47.39 | 45.98 | 46.88 | 79,867 | +0.69(+1.49%) |
May 25, 2021 | 46.84 | 46.84 | 45.74 | 46.19 | 115,342 | -0.03(-0.06%) |
May 24, 2021 | 47.33 | 47.45 | 45.65 | 46.22 | 100,514 | -0.71(-1.51%) |
May 21, 2021 | 47.60 | 48.01 | 46.55 | 46.93 | 59,074 | -0.38(-0.81%) |
May 20, 2021 | 46.71 | 47.64 | 45.92 | 47.31 | 68,460 | +0.52(+1.11%) |
May 19, 2021 | 46.37 | 46.94 | 44.07 | 46.79 | 80,384 | -0.53(-1.11%) |
May 18, 2021 | 48.85 | 48.90 | 47.19 | 47.32 | 71,650 | -1.52(-3.12%) |
May 17, 2021 | 48.76 | 48.85 | 46.63 | 48.84 | 99,142 | -0.11(-0.23%) |
May 14, 2021 | 49.90 | 50.36 | 47.89 | 48.96 | 98,623 | -0.80(-1.60%) |
May 13, 2021 | 45.08 | 49.82 | 45.08 | 49.75 | 156,362 | +5.11(+11.44%) |
May 12, 2021 | 49.74 | 49.74 | 44.31 | 44.65 | 170,085 | -5.21(-10.45%) |
May 11, 2021 | 49.57 | 51.08 | 49.21 | 49.86 | 101,232 | -0.48(-0.95%) |
May 10, 2021 | 51.97 | 53.29 | 49.51 | 50.34 | 140,990 | -0.91(-1.78%) |
May 07, 2021 | 52.29 | 53.31 | 51.12 | 51.25 | 82,752 | -0.21(-0.41%) |
May 06, 2021 | 51.19 | 52.20 | 50.49 | 51.46 | 104,498 | +0.45(+0.88%) |
May 05, 2021 | 54.35 | 54.35 | 50.91 | 51.01 | 71,331 | -1.72(-3.27%) |
May 04, 2021 | 53.25 | 53.44 | 49.44 | 52.73 | 118,604 | +0.47(+0.90%) |