Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.57 | 14.90 | 14.16 | 14.19 | 57,768 | +0.14(+0.96%) |
Apr 28, 2022 | 13.80 | 14.19 | 13.51 | 14.05 | 46,695 | +0.71(+5.35%) |
Apr 27, 2022 | 13.32 | 13.52 | 13.17 | 13.34 | 44,756 | +0.02(+0.14%) |
Apr 26, 2022 | 14.16 | 14.16 | 13.28 | 13.32 | 66,130 | -1.21(-8.31%) |
Apr 25, 2022 | 14.19 | 14.57 | 14.04 | 14.52 | 52,947 | -0.29(-1.95%) |
Apr 22, 2022 | 15.32 | 15.33 | 14.79 | 14.81 | 74,729 | -0.60(-3.88%) |
Apr 21, 2022 | 16.26 | 16.30 | 15.32 | 15.41 | 34,990 | -0.83(-5.11%) |
Apr 20, 2022 | 16.18 | 16.30 | 15.98 | 16.24 | 25,292 | +0.27(+1.69%) |
Apr 19, 2022 | 15.72 | 15.99 | 15.46 | 15.97 | 51,008 | +0.23(+1.47%) |
Apr 18, 2022 | 15.66 | 15.92 | 15.57 | 15.74 | 25,373 | +0.00(+0.00%) |
Apr 14, 2022 | 16.16 | 16.19 | 15.70 | 15.74 | 67,454 | -1.01(-6.05%) |
Apr 13, 2022 | 16.26 | 16.78 | 16.26 | 16.75 | 46,799 | +1.17(+7.49%) |
Apr 12, 2022 | 15.99 | 16.01 | 15.55 | 15.59 | 21,518 | +0.09(+0.56%) |
Apr 11, 2022 | 15.88 | 15.89 | 15.44 | 15.50 | 28,931 | -0.40(-2.49%) |
Apr 08, 2022 | 16.14 | 16.20 | 15.85 | 15.89 | 23,070 | -0.43(-2.66%) |
Apr 07, 2022 | 16.36 | 16.51 | 16.09 | 16.33 | 65,344 | -0.35(-2.08%) |
Apr 06, 2022 | 17.19 | 17.19 | 16.55 | 16.68 | 52,855 | -0.63(-3.63%) |
Apr 05, 2022 | 17.95 | 17.95 | 17.19 | 17.30 | 50,477 | -0.82(-4.53%) |
Apr 04, 2022 | 17.94 | 18.18 | 17.78 | 18.12 | 67,761 | +0.67(+3.81%) |
Apr 01, 2022 | 17.68 | 17.70 | 17.25 | 17.46 | 110,939 | -0.14(-0.77%) |
Mar 31, 2022 | 17.94 | 18.05 | 17.59 | 17.59 | 20,344 | -0.22(-1.25%) |
Mar 30, 2022 | 18.01 | 18.20 | 17.68 | 17.81 | 52,387 | -0.72(-3.90%) |
Mar 29, 2022 | 18.22 | 18.54 | 18.14 | 18.54 | 86,855 | +1.22(+7.02%) |
Mar 28, 2022 | 17.21 | 17.33 | 16.93 | 17.32 | 31,287 | +0.41(+2.45%) |
Mar 25, 2022 | 17.13 | 17.21 | 16.66 | 16.91 | 156,279 | -0.54(-3.10%) |
Mar 24, 2022 | 17.25 | 17.50 | 17.04 | 17.45 | 33,273 | +0.26(+1.52%) |
Mar 23, 2022 | 17.38 | 17.52 | 17.19 | 17.19 | 40,518 | -0.47(-2.68%) |
Mar 22, 2022 | 17.38 | 17.66 | 17.37 | 17.66 | 47,674 | +0.77(+4.57%) |
Mar 21, 2022 | 17.05 | 17.16 | 16.73 | 16.89 | 63,008 | -1.03(-5.76%) |
Mar 18, 2022 | 17.15 | 18.02 | 17.13 | 17.92 | 76,157 | +0.26(+1.48%) |
Mar 17, 2022 | 17.13 | 17.73 | 17.13 | 17.66 | 80,852 | +0.48(+2.81%) |
Mar 16, 2022 | 16.11 | 17.20 | 16.10 | 17.18 | 176,263 | +2.02(+13.30%) |
Mar 15, 2022 | 14.72 | 15.21 | 14.55 | 15.16 | 57,382 | +0.42(+2.81%) |
Mar 14, 2022 | 15.27 | 15.34 | 14.66 | 14.75 | 61,319 | -0.22(-1.48%) |
Mar 11, 2022 | 15.93 | 15.93 | 14.93 | 14.97 | 72,645 | -0.71(-4.55%) |
Mar 10, 2022 | 16.02 | 15.38 | 15.68 | 74,755 | -1.50(-8.71%) | |
Mar 09, 2022 | 16.13 | 17.26 | 15.96 | 17.18 | 94,764 | +1.85(+12.09%) |
Mar 08, 2022 | 15.24 | 15.79 | 15.03 | 15.32 | 146,067 | +0.37(+2.45%) |
Mar 07, 2022 | 16.42 | 16.42 | 14.96 | 14.96 | 173,488 | -2.27(-13.17%) |
Mar 04, 2022 | 17.40 | 17.46 | 16.84 | 17.23 | 107,124 | -1.49(-7.94%) |
Mar 03, 2022 | 19.10 | 19.10 | 18.45 | 18.71 | 59,049 | +0.36(+1.94%) |
Mar 02, 2022 | 18.16 | 18.55 | 17.91 | 18.36 | 59,120 | +0.01(+0.05%) |
Mar 01, 2022 | 18.98 | 19.20 | 18.04 | 18.35 | 58,454 | -0.77(-4.04%) |
Feb 28, 2022 | 18.24 | 19.18 | 18.12 | 19.12 | 86,975 | -0.13(-0.65%) |
Feb 25, 2022 | 18.10 | 19.29 | 18.36 | 19.24 | 152,978 | +1.45(+8.13%) |
Feb 24, 2022 | 16.33 | 17.86 | 16.15 | 17.80 | 317,374 | -0.87(-4.65%) |
Feb 23, 2022 | 19.70 | 19.70 | 18.59 | 18.66 | 69,321 | -0.72(-3.73%) |
Feb 22, 2022 | 19.39 | 19.73 | 19.07 | 19.39 | 158,710 | -0.18(-0.94%) |
Feb 18, 2022 | 19.57 | 0 | -0.18(-0.93%) | |||
Feb 17, 2022 | 20.36 | 20.37 | 19.67 | 19.75 | 62,973 | -0.41(-2.01%) |
Feb 16, 2022 | 19.73 | 20.40 | 19.70 | 20.16 | 75,671 | +0.69(+3.52%) |
Feb 15, 2022 | 19.25 | 19.51 | 19.15 | 19.47 | 153,088 | +0.43(+2.28%) |
Feb 14, 2022 | 19.23 | 19.30 | 18.75 | 19.04 | 94,422 | -0.61(-3.09%) |
Feb 11, 2022 | 20.44 | 20.78 | 19.50 | 19.65 | 98,033 | -0.55(-2.72%) |
Feb 10, 2022 | 19.98 | 21.00 | 19.98 | 20.20 | 164,707 | -0.66(-3.15%) |
Feb 09, 2022 | 20.49 | 20.90 | 20.44 | 20.85 | 90,785 | +1.04(+5.26%) |
Feb 08, 2022 | 19.14 | 19.86 | 19.13 | 19.81 | 77,507 | +0.16(+0.84%) |
Feb 07, 2022 | 19.13 | 19.94 | 18.95 | 19.65 | 126,709 | +0.16(+0.84%) |
Feb 04, 2022 | 19.12 | 19.65 | 18.96 | 19.48 | 347,786 | +0.62(+3.27%) |
Feb 03, 2022 | 18.85 | 19.07 | 18.87 | 169,719 | -1.25(-6.24%) | |
Feb 02, 2022 | 19.96 | 20.17 | 19.65 | 20.12 | 248,619 | +0.46(+2.36%) |
Feb 01, 2022 | 19.49 | 19.72 | 18.90 | 19.66 | 116,299 | +0.41(+2.11%) |
Jan 31, 2022 | 18.48 | 19.30 | 19.25 | 123,543 | +1.34(+7.49%) | |
Jan 28, 2022 | 17.58 | 17.91 | 17.36 | 17.91 | 120,441 | +0.93(+5.45%) |
Jan 27, 2022 | 17.36 | 17.54 | 16.86 | 16.98 | 306,240 | -1.43(-7.76%) |
Jan 26, 2022 | 19.48 | 19.50 | 18.19 | 18.41 | 286,888 | -0.70(-3.68%) |
Jan 25, 2022 | 18.76 | 19.37 | 18.57 | 19.12 | 101,561 | -0.92(-4.58%) |
Jan 24, 2022 | 19.82 | 20.03 | 18.30 | 20.03 | 380,943 | -1.23(-5.76%) |
Jan 21, 2022 | 21.79 | 21.98 | 21.20 | 21.26 | 65,613 | -0.73(-3.33%) |
Jan 20, 2022 | 22.78 | 23.28 | 21.91 | 21.99 | 84,079 | -0.33(-1.47%) |
Jan 19, 2022 | 22.69 | 22.69 | 22.22 | 22.32 | 58,790 | +0.63(+2.89%) |
Jan 18, 2022 | 22.40 | 22.40 | 21.58 | 21.69 | 144,568 | -2.07(-8.73%) |
Jan 14, 2022 | 23.77 | 0 | -1.07(-4.31%) | |||
Jan 13, 2022 | 25.77 | 25.77 | 24.77 | 24.84 | 115,869 | -1.22(-4.67%) |
Jan 12, 2022 | 25.57 | 26.17 | 25.57 | 26.06 | 129,415 | +1.46(+5.92%) |
Jan 11, 2022 | 23.78 | 24.72 | 23.64 | 24.60 | 64,164 | +1.64(+7.15%) |
Jan 10, 2022 | 23.12 | 23.12 | 22.39 | 22.96 | 107,641 | -1.09(-4.53%) |
Jan 07, 2022 | 23.30 | 24.08 | 23.14 | 24.05 | 78,116 | +1.65(+7.37%) |
Jan 06, 2022 | 22.70 | 22.93 | 22.31 | 22.40 | 95,532 | -0.50(-2.19%) |
Jan 05, 2022 | 23.95 | 23.95 | 22.87 | 22.90 | 79,340 | -1.45(-5.95%) |
Jan 04, 2022 | 24.45 | 24.61 | 24.29 | 24.35 | 63,227 | -0.12(-0.47%) |
Jan 03, 2022 | 24.77 | 24.77 | 24.29 | 24.46 | 106,950 | +0.10(+0.40%) |
Dec 31, 2021 | 24.75 | 25.04 | 24.31 | 24.37 | 27,478 | -0.43(-1.75%) |
Dec 30, 2021 | 24.92 | 25.11 | 24.76 | 24.80 | 74,654 | -0.72(-2.84%) |
Dec 29, 2021 | 25.48 | 25.68 | 25.37 | 25.53 | 46,910 | +0.08(+0.30%) |
Dec 28, 2021 | 25.80 | 25.94 | 25.41 | 25.45 | 134,754 | -0.23(-0.90%) |
Dec 27, 2021 | 25.32 | 25.73 | 25.24 | 25.68 | 88,721 | +0.36(+1.41%) |
Dec 23, 2021 | 25.00 | 25.38 | 24.94 | 25.32 | 240,954 | +0.26(+1.04%) |
Dec 22, 2021 | 24.29 | 25.06 | 24.29 | 25.06 | 65,367 | +0.59(+2.41%) |
Dec 21, 2021 | 24.15 | 24.60 | 23.92 | 24.47 | 47,865 | +0.67(+2.80%) |
Dec 20, 2021 | 23.77 | 23.98 | 23.52 | 23.81 | 55,850 | -1.34(-5.33%) |
Dec 17, 2021 | 25.18 | 25.42 | 25.07 | 25.15 | 88,330 | +0.24(+0.96%) |
Dec 16, 2021 | 25.25 | 25.59 | 24.75 | 24.91 | 46,432 | -0.39(-1.55%) |
Dec 15, 2021 | 24.38 | 25.42 | 24.14 | 25.30 | 54,643 | +0.88(+3.61%) |
Dec 14, 2021 | 24.42 | 24.73 | 24.13 | 24.42 | 56,293 | -0.35(-1.43%) |
Dec 13, 2021 | 25.32 | 25.32 | 24.60 | 24.77 | 52,081 | -0.99(-3.83%) |
Dec 10, 2021 | 25.74 | 25.90 | 25.61 | 25.76 | 41,010 | +0.02(+0.07%) |
Dec 09, 2021 | 25.98 | 26.00 | 25.73 | 25.74 | 38,928 | -0.51(-1.93%) |
Dec 08, 2021 | 25.81 | 26.33 | 25.65 | 26.25 | 66,297 | +0.26(+0.99%) |
Dec 07, 2021 | 25.61 | 26.14 | 25.61 | 25.99 | 115,722 | +1.18(+4.75%) |
Dec 06, 2021 | 24.49 | 24.84 | 24.26 | 24.81 | 105,278 | +0.90(+3.76%) |
Dec 03, 2021 | 24.31 | 24.41 | 23.50 | 23.91 | 171,214 | -0.26(-1.07%) |
Dec 02, 2021 | 24.00 | 24.53 | 23.90 | 24.17 | 160,636 | +1.44(+6.32%) |
Dec 01, 2021 | 23.22 | 23.88 | 22.68 | 22.73 | 277,792 | +1.30(+6.08%) |
Nov 30, 2021 | 21.07 | 21.58 | 20.95 | 21.43 | 208,309 | -0.57(-2.61%) |
Nov 29, 2021 | 22.15 | 22.15 | 21.55 | 22.01 | 202,319 | +0.48(+2.22%) |
Nov 26, 2021 | 22.12 | 22.13 | 21.09 | 21.53 | 238,929 | -3.07(-12.49%) |
Nov 24, 2021 | 24.60 | 24.69 | 24.35 | 24.60 | 56,467 | -0.21(-0.85%) |
Nov 23, 2021 | 24.92 | 25.07 | 24.58 | 24.81 | 228,550 | -0.56(-2.19%) |
Nov 22, 2021 | 25.72 | 25.95 | 25.34 | 25.37 | 464,372 | +1.43(+5.96%) |
Nov 19, 2021 | 24.00 | 24.13 | 23.83 | 23.94 | 67,581 | +0.16(+0.68%) |
Nov 18, 2021 | 23.91 | 23.79 | 23.35 | 23.78 | 97,784 | -0.39(-1.62%) |
Nov 17, 2021 | 24.57 | 24.58 | 24.04 | 24.17 | 78,435 | -0.98(-3.88%) |
Nov 16, 2021 | 25.24 | 25.36 | 25.03 | 25.15 | 178,513 | -0.10(-0.38%) |
Nov 15, 2021 | 25.78 | 25.81 | 25.17 | 25.24 | 89,703 | +0.06(+0.23%) |
Nov 12, 2021 | 24.83 | 25.22 | 24.75 | 25.19 | 155,091 | +1.04(+4.32%) |
Nov 11, 2021 | 24.08 | 24.45 | 24.08 | 24.14 | 154,099 | +0.77(+3.28%) |
Nov 10, 2021 | 24.13 | 23.38 | 187,785 | -1.32(-5.35%) | ||
Nov 09, 2021 | 25.18 | 25.26 | 24.51 | 24.70 | 68,364 | -0.44(-1.75%) |
Nov 08, 2021 | 24.97 | 25.16 | 24.84 | 25.14 | 95,217 | +0.13(+0.54%) |
Nov 05, 2021 | 24.94 | 25.07 | 24.75 | 25.00 | 121,986 | -0.09(-0.34%) |
Nov 04, 2021 | 25.05 | 25.09 | 24.63 | 25.09 | 145,265 | +0.04(+0.15%) |
Nov 03, 2021 | 24.54 | 25.13 | 24.13 | 25.05 | 254,226 | -0.89(-3.43%) |
Nov 02, 2021 | 26.07 | 26.19 | 25.88 | 25.94 | 99,610 | +0.62(+2.46%) |
Nov 01, 2021 | 25.16 | 25.36 | 25.12 | 25.32 | 77,204 | +0.20(+0.80%) |
Oct 29, 2021 | 24.90 | 25.13 | 24.52 | 25.12 | 187,154 | -1.45(-5.44%) |
Oct 28, 2021 | 26.51 | 26.72 | 26.31 | 26.56 | 65,942 | +0.02(+0.07%) |
Oct 27, 2021 | 26.65 | 26.92 | 26.47 | 26.55 | 61,271 | -1.00(-3.62%) |
Oct 26, 2021 | 27.90 | 27.54 | 98,810 | +0.53(+1.95%) | ||
Oct 25, 2021 | 26.87 | 27.13 | 26.76 | 27.01 | 72,316 | +1.12(+4.33%) |
Oct 22, 2021 | 26.05 | 26.33 | 25.69 | 25.89 | 56,513 | +0.03(+0.11%) |
Oct 21, 2021 | 25.88 | 25.90 | 25.61 | 25.87 | 65,129 | -0.34(-1.28%) |
Oct 20, 2021 | 26.46 | 26.46 | 26.19 | 26.20 | 83,495 | -0.44(-1.65%) |
Oct 19, 2021 | 26.21 | 26.78 | 26.12 | 26.64 | 115,916 | +1.32(+5.22%) |
Oct 18, 2021 | 25.17 | 25.47 | 25.03 | 25.32 | 105,921 | -0.69(-2.65%) |
Oct 15, 2021 | 25.61 | 26.12 | 25.61 | 26.01 | 199,707 | +0.88(+3.51%) |
Oct 14, 2021 | 24.89 | 25.19 | 24.74 | 25.13 | 255,404 | +1.06(+4.42%) |
Oct 13, 2021 | 23.61 | 24.09 | 23.38 | 24.07 | 168,257 | +1.57(+6.98%) |
Oct 12, 2021 | 22.75 | 22.86 | 22.40 | 22.49 | 236,653 | -1.22(-5.13%) |
Oct 11, 2021 | 23.99 | 24.29 | 23.69 | 23.71 | 77,525 | -0.11(-0.44%) |
Oct 08, 2021 | 24.07 | 24.07 | 23.66 | 23.82 | 120,722 | -0.52(-2.13%) |
Oct 07, 2021 | 24.16 | 24.56 | 24.00 | 24.33 | 213,355 | +1.16(+5.00%) |
Oct 06, 2021 | 22.51 | 23.19 | 22.27 | 23.17 | 432,398 | -1.58(-6.38%) |
Oct 05, 2021 | 24.52 | 25.01 | 24.35 | 24.75 | 222,952 | -0.48(-1.90%) |
Oct 04, 2021 | 25.92 | 25.92 | 24.75 | 25.23 | 91,812 | -1.11(-4.22%) |
Oct 01, 2021 | 26.03 | 26.38 | 25.52 | 26.34 | 62,066 | -0.13(-0.51%) |
Sep 30, 2021 | 27.00 | 27.20 | 26.44 | 26.48 | 65,942 | +0.57(+2.18%) |
Sep 29, 2021 | 26.42 | 26.52 | 25.86 | 25.91 | 112,884 | -0.99(-3.67%) |
Sep 28, 2021 | 27.30 | 27.30 | 26.77 | 26.90 | 147,337 | -2.07(-7.14%) |
Sep 27, 2021 | 28.70 | 29.17 | 28.69 | 28.97 | 35,737 | +0.48(+1.68%) |
Sep 24, 2021 | 28.86 | 28.90 | 28.40 | 28.49 | 56,231 | -1.56(-5.19%) |
Sep 23, 2021 | 29.70 | 30.20 | 29.62 | 30.05 | 84,893 | +2.02(+7.21%) |
Sep 22, 2021 | 27.94 | 28.60 | 27.72 | 28.03 | 71,686 | +0.83(+3.06%) |
Sep 21, 2021 | 27.57 | 27.57 | 27.01 | 27.20 | 48,150 | +0.11(+0.39%) |
Sep 20, 2021 | 26.98 | 27.60 | 26.44 | 27.09 | 191,573 | -2.14(-7.31%) |
Sep 17, 2021 | 29.87 | 29.88 | 29.12 | 29.23 | 39,870 | -0.61(-2.05%) |
Sep 16, 2021 | 29.85 | 29.95 | 29.49 | 29.84 | 93,528 | -1.65(-5.23%) |
Sep 15, 2021 | 31.13 | 31.52 | 30.96 | 31.49 | 100,549 | +0.82(+2.69%) |
Sep 14, 2021 | 31.30 | 31.34 | 30.42 | 30.66 | 106,563 | +0.15(+0.50%) |
Sep 13, 2021 | 30.29 | 30.63 | 30.22 | 30.51 | 51,007 | +0.66(+2.21%) |
Sep 10, 2021 | 30.58 | 30.58 | 29.74 | 29.85 | 111,415 | -0.11(-0.35%) |
Sep 09, 2021 | 30.18 | 30.25 | 29.74 | 29.95 | 193,023 | -1.39(-4.43%) |
Sep 08, 2021 | 31.85 | 31.85 | 31.08 | 31.34 | 81,051 | -1.69(-5.10%) |
Sep 07, 2021 | 32.91 | 33.26 | 32.82 | 33.03 | 123,702 | -1.48(-4.30%) |
Sep 03, 2021 | 34.09 | 34.55 | 34.02 | 34.51 | 68,898 | +1.25(+3.77%) |
Sep 02, 2021 | 33.35 | 33.64 | 33.13 | 33.26 | 89,685 | -1.20(-3.47%) |
Sep 01, 2021 | 33.87 | 34.55 | 33.87 | 34.46 | 106,510 | +1.07(+3.21%) |
Aug 31, 2021 | 33.68 | 33.71 | 33.34 | 33.38 | 136,543 | +1.90(+6.02%) |
Aug 30, 2021 | 31.75 | 31.98 | 31.49 | 31.49 | 67,962 | -0.81(-2.52%) |
Aug 27, 2021 | 31.07 | 32.33 | 30.90 | 32.30 | 86,191 | +1.36(+4.40%) |
Aug 26, 2021 | 31.22 | 31.25 | 30.68 | 30.94 | 123,890 | -1.22(-3.78%) |
Aug 25, 2021 | 31.89 | 32.22 | 31.71 | 32.16 | 112,679 | +0.08(+0.24%) |
Aug 24, 2021 | 31.75 | 32.21 | 31.75 | 32.08 | 199,717 | +1.64(+5.38%) |
Aug 23, 2021 | 29.91 | 30.65 | 29.89 | 30.44 | 246,278 | +1.33(+4.57%) |
Aug 20, 2021 | 28.09 | 29.21 | 28.01 | 29.11 | 319,874 | -0.35(-1.20%) |
Aug 19, 2021 | 28.79 | 29.70 | 28.54 | 29.47 | 239,310 | -1.50(-4.85%) |
Aug 18, 2021 | 31.63 | 31.82 | 30.88 | 30.97 | 119,288 | +0.38(+1.25%) |
Aug 17, 2021 | 30.86 | 30.86 | 30.20 | 30.59 | 164,687 | -2.26(-6.88%) |
Aug 16, 2021 | 32.21 | 32.85 | 32.08 | 32.85 | 92,485 | -0.45(-1.35%) |
Aug 13, 2021 | 33.25 | 33.34 | 32.85 | 33.30 | 116,532 | -1.19(-3.44%) |
Aug 12, 2021 | 34.62 | 34.69 | 34.01 | 34.48 | 137,615 | -1.30(-3.64%) |
Aug 11, 2021 | 36.04 | 36.04 | 35.37 | 35.79 | 86,791 | -0.72(-1.97%) |
Aug 10, 2021 | 36.66 | 36.73 | 36.29 | 36.50 | 100,872 | -1.59(-4.17%) |
Aug 09, 2021 | 38.31 | 38.41 | 38.05 | 38.09 | 35,407 | -0.16(-0.43%) |
Aug 06, 2021 | 38.70 | 38.70 | 38.19 | 38.26 | 22,112 | -1.46(-3.67%) |
Aug 05, 2021 | 39.56 | 39.72 | 39.45 | 39.71 | 36,281 | +0.36(+0.92%) |
Aug 04, 2021 | 39.28 | 39.82 | 39.18 | 39.35 | 51,339 | +1.45(+3.82%) |
Aug 03, 2021 | 37.23 | 37.96 | 36.91 | 37.90 | 77,116 | +1.59(+4.38%) |
Aug 02, 2021 | 36.61 | 36.73 | 36.18 | 36.31 | 49,815 | +0.00(+0.00%) |
Jul 30, 2021 | 36.18 | 36.54 | 35.89 | 36.31 | 75,659 | -2.31(-5.98%) |
Jul 29, 2021 | 38.30 | 38.87 | 38.19 | 38.62 | 40,343 | +0.78(+2.05%) |
Jul 28, 2021 | 37.36 | 37.87 | 36.20 | 37.85 | 64,236 | +0.93(+2.52%) |
Jul 27, 2021 | 36.92 | 36.99 | 36.15 | 36.92 | 26,428 | -0.95(-2.50%) |
Jul 26, 2021 | 36.66 | 37.95 | 36.66 | 37.86 | 51,312 | -0.30(-0.78%) |
Jul 23, 2021 | 38.08 | 38.16 | 37.42 | 38.16 | 80,511 | -0.06(-0.15%) |
Jul 22, 2021 | 38.18 | 38.23 | 37.60 | 38.22 | 34,897 | +0.88(+2.36%) |
Jul 21, 2021 | 36.21 | 37.39 | 36.05 | 37.34 | 78,764 | -0.49(-1.29%) |
Jul 20, 2021 | 36.82 | 38.10 | 36.66 | 37.83 | 33,511 | +1.47(+4.03%) |
Jul 19, 2021 | 36.79 | 36.79 | 35.97 | 36.36 | 48,656 | -2.70(-6.91%) |
Jul 16, 2021 | 40.18 | 40.18 | 38.86 | 39.06 | 36,641 | -1.09(-2.72%) |
Jul 15, 2021 | 40.07 | 40.48 | 40.02 | 40.15 | 41,636 | +0.46(+1.16%) |
Jul 14, 2021 | 39.64 | 39.93 | 39.08 | 39.69 | 21,250 | +0.78(+1.99%) |
Jul 13, 2021 | 38.99 | 39.66 | 38.83 | 38.92 | 33,868 | -0.31(-0.78%) |
Jul 12, 2021 | 38.55 | 39.35 | 38.53 | 39.22 | 43,571 | +0.86(+2.25%) |
Jul 09, 2021 | 37.95 | 38.37 | 37.78 | 38.36 | 39,111 | +0.76(+2.01%) |
Jul 08, 2021 | 37.44 | 37.72 | 36.80 | 37.61 | 111,808 | -2.68(-6.66%) |
Jul 07, 2021 | 40.96 | 41.58 | 39.95 | 40.29 | 38,959 | -0.88(-2.14%) |
Jul 06, 2021 | 41.87 | 42.00 | 40.81 | 41.17 | 23,951 | -0.94(-2.23%) |
Jul 02, 2021 | 41.83 | 42.33 | 41.33 | 42.11 | 23,448 | +0.57(+1.36%) |
Jul 01, 2021 | 41.74 | 41.74 | 41.11 | 41.54 | 37,380 | -0.85(-2.01%) |
Jun 30, 2021 | 42.47 | 42.64 | 42.08 | 42.39 | 30,048 | +0.14(+0.34%) |
Jun 29, 2021 | 41.93 | 42.25 | 41.62 | 42.25 | 43,221 | -0.51(-1.19%) |
Jun 28, 2021 | 42.61 | 42.87 | 42.44 | 42.76 | 34,593 | -0.56(-1.30%) |
Jun 25, 2021 | 43.44 | 43.61 | 42.95 | 43.32 | 48,991 | +0.61(+1.44%) |
Jun 24, 2021 | 42.40 | 42.89 | 42.40 | 42.71 | 65,098 | +1.57(+3.82%) |
Jun 23, 2021 | 41.19 | 41.87 | 41.14 | 41.14 | 51,679 | +0.22(+0.54%) |
Jun 22, 2021 | 40.43 | 40.99 | 39.94 | 40.92 | 15,102 | -0.06(-0.14%) |
Jun 21, 2021 | 39.93 | 40.98 | 39.81 | 40.98 | 16,088 | +1.42(+3.58%) |
Jun 18, 2021 | 40.50 | 40.50 | 39.43 | 39.56 | 26,210 | -0.94(-2.32%) |
Jun 17, 2021 | 40.78 | 41.22 | 40.46 | 40.50 | 44,966 | -0.25(-0.61%) |
Jun 16, 2021 | 42.76 | 43.21 | 40.22 | 40.75 | 62,286 | -1.24(-2.94%) |
Jun 15, 2021 | 42.28 | 42.28 | 41.78 | 41.98 | 27,451 | -0.18(-0.43%) |
Jun 14, 2021 | 42.06 | 42.26 | 41.83 | 42.16 | 43,044 | +0.45(+1.08%) |
Jun 11, 2021 | 42.31 | 42.31 | 41.47 | 41.71 | 48,214 | -0.10(-0.23%) |
Jun 10, 2021 | 41.00 | 41.88 | 40.96 | 41.81 | 74,921 | +1.47(+3.66%) |
Jun 09, 2021 | 41.11 | 41.11 | 40.28 | 40.34 | 59,623 | -1.45(-3.46%) |
Jun 08, 2021 | 42.38 | 42.38 | 41.56 | 41.78 | 59,006 | -0.90(-2.11%) |
Jun 07, 2021 | 43.09 | 43.09 | 42.22 | 42.68 | 69,634 | -0.70(-1.61%) |
Jun 04, 2021 | 43.25 | 43.53 | 42.87 | 43.38 | 60,670 | +1.40(+3.33%) |
Jun 03, 2021 | 42.03 | 42.20 | 41.68 | 41.98 | 51,327 | -0.33(-0.77%) |
Jun 02, 2021 | 42.21 | 42.65 | 42.03 | 42.31 | 45,563 | -0.74(-1.71%) |
Jun 01, 2021 | 42.85 | 43.16 | 42.71 | 43.05 | 132,187 | +2.01(+4.90%) |
May 28, 2021 | 40.43 | 41.14 | 40.43 | 41.03 | 66,034 | +1.45(+3.65%) |
May 27, 2021 | 39.47 | 39.89 | 39.39 | 39.59 | 90,145 | -0.79(-1.95%) |
May 26, 2021 | 40.02 | 40.54 | 39.95 | 40.37 | 61,444 | +0.34(+0.84%) |
May 25, 2021 | 39.86 | 40.18 | 39.55 | 40.04 | 70,030 | +0.97(+2.48%) |
May 24, 2021 | 38.56 | 39.15 | 38.23 | 39.07 | 70,482 | +1.12(+2.95%) |
May 21, 2021 | 39.21 | 39.21 | 37.85 | 37.95 | 92,054 | -1.41(-3.58%) |
May 20, 2021 | 38.74 | 39.44 | 38.63 | 39.36 | 32,015 | +0.73(+1.88%) |
May 19, 2021 | 37.42 | 39.43 | 37.28 | 38.63 | 97,090 | -0.36(-0.93%) |
May 18, 2021 | 38.93 | 39.38 | 38.81 | 38.99 | 96,523 | +1.82(+4.89%) |
May 17, 2021 | 36.82 | 37.32 | 36.58 | 37.18 | 114,179 | -2.16(-5.50%) |
May 14, 2021 | 38.76 | 39.44 | 38.59 | 39.34 | 62,436 | +1.70(+4.50%) |
May 13, 2021 | 36.97 | 37.79 | 36.82 | 37.64 | 61,112 | +1.19(+3.26%) |
May 12, 2021 | 38.20 | 38.46 | 36.25 | 36.46 | 186,084 | -5.40(-12.90%) |
May 11, 2021 | 40.72 | 41.93 | 40.67 | 41.86 | 74,027 | -1.58(-3.64%) |
May 10, 2021 | 45.42 | 45.44 | 43.37 | 43.44 | 93,318 | -0.39(-0.90%) |
May 07, 2021 | 42.83 | 44.31 | 42.83 | 43.83 | 66,810 | +1.83(+4.35%) |
May 06, 2021 | 40.93 | 42.03 | 40.84 | 42.00 | 94,920 | +2.25(+5.66%) |
May 05, 2021 | 39.92 | 40.01 | 39.31 | 39.75 | 25,948 | +0.33(+0.83%) |
May 04, 2021 | 39.59 | 39.89 | 38.78 | 39.43 | 73,264 | -0.17(-0.44%) |