Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.63 | 38.71 | 34.67 | 34.88 | 42,551 | -3.30(-8.65%) |
Apr 28, 2022 | 36.41 | 38.48 | 35.43 | 38.19 | 54,837 | +2.77(+7.83%) |
Apr 27, 2022 | 34.39 | 35.64 | 33.93 | 35.41 | 32,967 | +1.08(+3.16%) |
Apr 26, 2022 | 36.97 | 37.35 | 34.27 | 34.33 | 39,279 | -3.48(-9.20%) |
Apr 25, 2022 | 36.05 | 38.04 | 34.50 | 37.81 | 70,530 | +1.13(+3.09%) |
Apr 22, 2022 | 38.99 | 38.99 | 36.60 | 36.67 | 100,187 | -2.64(-6.71%) |
Apr 21, 2022 | 41.19 | 41.47 | 38.67 | 39.31 | 143,244 | -0.42(-1.06%) |
Apr 20, 2022 | 38.46 | 40.70 | 38.46 | 39.73 | 111,310 | +2.02(+5.36%) |
Apr 19, 2022 | 35.27 | 37.86 | 35.27 | 37.71 | 113,312 | +2.78(+7.97%) |
Apr 18, 2022 | 34.89 | 35.44 | 34.08 | 34.92 | 49,087 | -0.30(-0.86%) |
Apr 14, 2022 | 35.48 | 35.90 | 34.68 | 35.23 | 33,112 | +0.04(+0.11%) |
Apr 13, 2022 | 33.78 | 35.34 | 33.72 | 35.19 | 64,008 | +1.98(+5.97%) |
Apr 12, 2022 | 33.75 | 34.96 | 32.68 | 33.20 | 82,321 | +0.01(+0.03%) |
Apr 11, 2022 | 32.49 | 34.31 | 32.10 | 33.19 | 82,464 | +0.56(+1.71%) |
Apr 08, 2022 | 33.16 | 33.92 | 32.12 | 32.64 | 89,393 | -1.08(-3.22%) |
Apr 07, 2022 | 33.60 | 33.99 | 31.32 | 33.72 | 137,945 | +0.39(+1.17%) |
Apr 06, 2022 | 35.86 | 35.87 | 32.54 | 33.33 | 156,026 | -3.62(-9.81%) |
Apr 05, 2022 | 39.95 | 40.24 | 36.76 | 36.96 | 88,417 | -3.43(-8.49%) |
Apr 04, 2022 | 40.82 | 40.82 | 39.13 | 40.38 | 113,329 | -0.21(-0.51%) |
Apr 01, 2022 | 48.02 | 48.19 | 40.05 | 40.59 | 166,218 | -6.86(-14.45%) |
Mar 31, 2022 | 50.23 | 50.23 | 47.23 | 47.45 | 19,230 | -2.12(-4.28%) |
Mar 30, 2022 | 50.88 | 50.88 | 49.33 | 49.57 | 21,648 | -1.57(-3.08%) |
Mar 29, 2022 | 50.09 | 51.28 | 49.33 | 51.14 | 59,522 | +2.11(+4.30%) |
Mar 28, 2022 | 48.48 | 49.04 | 47.53 | 49.03 | 20,298 | +0.84(+1.74%) |
Mar 25, 2022 | 47.86 | 48.24 | 46.09 | 48.19 | 43,559 | +0.49(+1.02%) |
Mar 24, 2022 | 47.06 | 47.90 | 47.06 | 47.70 | 18,595 | +0.87(+1.86%) |
Mar 23, 2022 | 48.56 | 48.69 | 46.81 | 46.83 | 38,024 | -2.56(-5.18%) |
Mar 22, 2022 | 49.16 | 50.07 | 48.39 | 49.39 | 25,631 | +1.06(+2.20%) |
Mar 21, 2022 | 49.08 | 49.95 | 46.98 | 48.33 | 59,407 | -0.75(-1.53%) |
Mar 18, 2022 | 49.28 | 49.34 | 46.90 | 49.08 | 55,294 | -0.99(-1.97%) |
Mar 17, 2022 | 47.26 | 50.16 | 46.45 | 50.07 | 80,961 | +1.85(+3.83%) |
Mar 16, 2022 | 42.53 | 48.25 | 42.53 | 48.22 | 106,088 | +6.84(+16.53%) |
Mar 15, 2022 | 39.75 | 41.50 | 39.45 | 41.38 | 41,979 | +2.93(+7.62%) |
Mar 14, 2022 | 39.92 | 40.97 | 37.45 | 38.45 | 34,888 | -0.88(-2.24%) |
Mar 11, 2022 | 40.78 | 41.42 | 39.22 | 39.33 | 24,259 | -0.67(-1.68%) |
Mar 10, 2022 | 37.33 | 40.07 | 40.00 | 26,506 | +1.28(+3.30%) | |
Mar 09, 2022 | 37.99 | 39.08 | 37.56 | 38.72 | 28,406 | +2.95(+8.25%) |
Mar 08, 2022 | 36.25 | 38.53 | 34.77 | 35.77 | 49,741 | -0.44(-1.21%) |
Mar 07, 2022 | 40.16 | 40.44 | 36.02 | 36.21 | 39,496 | -4.55(-11.17%) |
Mar 04, 2022 | 40.08 | 40.97 | 39.20 | 40.77 | 43,436 | -0.10(-0.24%) |
Mar 03, 2022 | 41.32 | 42.57 | 40.42 | 40.86 | 62,188 | -0.12(-0.29%) |
Mar 02, 2022 | 38.72 | 41.65 | 38.72 | 40.98 | 48,644 | +2.99(+7.87%) |
Mar 01, 2022 | 39.37 | 40.12 | 37.34 | 37.99 | 23,740 | -2.00(-5.01%) |
Feb 28, 2022 | 37.94 | 40.21 | 37.34 | 39.99 | 37,557 | +0.54(+1.36%) |
Feb 25, 2022 | 36.96 | 39.97 | 38.20 | 39.46 | 42,459 | +2.96(+8.11%) |
Feb 24, 2022 | 32.12 | 36.86 | 31.45 | 36.50 | 91,873 | +1.94(+5.63%) |
Feb 23, 2022 | 36.86 | 36.86 | 34.30 | 34.55 | 37,362 | -1.52(-4.22%) |
Feb 22, 2022 | 37.81 | 38.04 | 35.44 | 36.08 | 50,291 | -1.77(-4.67%) |
Feb 18, 2022 | 37.84 | 0 | -0.15(-0.39%) | |||
Feb 17, 2022 | 39.13 | 39.31 | 37.76 | 37.99 | 47,402 | -2.27(-5.63%) |
Feb 16, 2022 | 39.45 | 40.57 | 38.63 | 40.26 | 20,420 | +0.73(+1.85%) |
Feb 15, 2022 | 39.95 | 40.46 | 39.08 | 39.52 | 24,805 | +0.52(+1.33%) |
Feb 14, 2022 | 38.07 | 39.37 | 38.04 | 39.01 | 55,470 | +0.97(+2.54%) |
Feb 11, 2022 | 41.04 | 41.45 | 37.39 | 38.04 | 64,120 | -3.17(-7.70%) |
Feb 10, 2022 | 42.22 | 43.65 | 40.46 | 41.22 | 71,187 | -2.13(-4.91%) |
Feb 09, 2022 | 42.12 | 43.38 | 42.12 | 43.34 | 32,396 | +2.41(+5.89%) |
Feb 08, 2022 | 40.25 | 41.45 | 39.95 | 40.93 | 25,028 | +1.32(+3.33%) |
Feb 07, 2022 | 40.46 | 40.58 | 39.44 | 39.61 | 15,184 | -0.21(-0.52%) |
Feb 04, 2022 | 41.16 | 41.62 | 38.73 | 39.82 | 54,154 | -2.24(-5.32%) |
Feb 03, 2022 | 42.77 | 41.86 | 42.06 | 20,945 | -2.09(-4.74%) | |
Feb 02, 2022 | 42.97 | 44.20 | 41.98 | 44.15 | 67,139 | +1.07(+2.49%) |
Feb 01, 2022 | 41.77 | 43.96 | 41.77 | 43.07 | 65,956 | +2.68(+6.63%) |
Jan 31, 2022 | 38.28 | 40.41 | 40.39 | 29,156 | +1.91(+4.95%) | |
Jan 28, 2022 | 36.20 | 38.58 | 35.59 | 38.49 | 22,512 | +1.69(+4.59%) |
Jan 27, 2022 | 39.49 | 40.85 | 36.39 | 36.80 | 46,241 | -1.50(-3.93%) |
Jan 26, 2022 | 40.73 | 42.47 | 37.92 | 38.30 | 51,724 | -1.56(-3.92%) |
Jan 25, 2022 | 40.60 | 40.80 | 38.10 | 39.87 | 46,708 | -2.03(-4.85%) |
Jan 24, 2022 | 39.06 | 42.10 | 37.34 | 41.90 | 152,987 | +1.48(+3.65%) |
Jan 21, 2022 | 42.01 | 43.05 | 40.05 | 40.42 | 62,345 | -2.17(-5.09%) |
Jan 20, 2022 | 43.41 | 45.62 | 42.50 | 42.59 | 42,230 | -0.66(-1.54%) |
Jan 19, 2022 | 44.28 | 44.58 | 42.87 | 43.26 | 22,370 | -0.49(-1.12%) |
Jan 18, 2022 | 44.67 | 44.67 | 42.99 | 43.75 | 59,987 | -2.19(-4.76%) |
Jan 14, 2022 | 45.93 | 0 | -0.83(-1.78%) | |||
Jan 13, 2022 | 46.89 | 48.09 | 46.41 | 46.76 | 38,150 | +0.31(+0.67%) |
Jan 12, 2022 | 47.15 | 47.78 | 46.02 | 46.45 | 32,654 | -0.19(-0.40%) |
Jan 11, 2022 | 47.07 | 47.07 | 44.75 | 46.64 | 45,887 | -0.23(-0.50%) |
Jan 10, 2022 | 48.46 | 48.46 | 45.38 | 46.87 | 66,366 | -2.34(-4.76%) |
Jan 07, 2022 | 49.93 | 50.16 | 48.54 | 49.22 | 31,808 | -0.75(-1.51%) |
Jan 06, 2022 | 50.02 | 50.56 | 48.86 | 49.97 | 24,451 | +0.15(+0.29%) |
Jan 05, 2022 | 52.30 | 52.37 | 49.59 | 49.82 | 71,733 | -2.12(-4.08%) |
Jan 04, 2022 | 50.19 | 52.28 | 50.19 | 51.94 | 85,663 | +2.49(+5.04%) |
Jan 03, 2022 | 51.68 | 52.41 | 48.68 | 49.45 | 74,856 | -1.66(-3.25%) |
Dec 31, 2021 | 50.01 | 51.75 | 49.64 | 51.11 | 48,081 | +0.84(+1.67%) |
Dec 30, 2021 | 51.23 | 51.73 | 50.09 | 50.27 | 37,550 | -0.80(-1.57%) |
Dec 29, 2021 | 50.41 | 51.39 | 49.92 | 51.07 | 30,483 | +0.70(+1.40%) |
Dec 28, 2021 | 50.77 | 51.29 | 50.30 | 50.37 | 32,188 | +0.06(+0.12%) |
Dec 27, 2021 | 48.69 | 50.41 | 48.12 | 50.31 | 68,515 | +1.67(+3.43%) |
Dec 23, 2021 | 47.09 | 49.02 | 47.09 | 48.64 | 121,197 | +2.00(+4.29%) |
Dec 22, 2021 | 46.56 | 47.09 | 46.15 | 46.64 | 22,410 | -0.03(-0.06%) |
Dec 21, 2021 | 45.04 | 46.67 | 44.75 | 46.67 | 47,373 | +3.15(+7.23%) |
Dec 20, 2021 | 43.61 | 43.96 | 42.11 | 43.52 | 73,171 | -1.87(-4.11%) |
Dec 17, 2021 | 46.93 | 48.05 | 45.33 | 45.39 | 50,584 | -1.65(-3.51%) |
Dec 16, 2021 | 48.68 | 49.64 | 46.65 | 47.04 | 36,376 | -0.98(-2.03%) |
Dec 15, 2021 | 47.49 | 48.35 | 46.63 | 48.01 | 46,022 | +0.96(+2.03%) |
Dec 14, 2021 | 47.98 | 49.16 | 46.77 | 47.06 | 66,732 | -1.96(-4.01%) |
Dec 13, 2021 | 50.41 | 50.41 | 48.11 | 49.02 | 41,042 | -1.64(-3.24%) |
Dec 10, 2021 | 50.75 | 50.88 | 49.47 | 50.66 | 30,966 | +0.71(+1.43%) |
Dec 09, 2021 | 49.06 | 50.74 | 48.57 | 49.95 | 35,711 | +0.14(+0.27%) |
Dec 08, 2021 | 50.88 | 50.88 | 49.09 | 49.81 | 66,151 | -0.48(-0.95%) |
Dec 07, 2021 | 51.78 | 52.52 | 49.83 | 50.29 | 93,711 | +0.30(+0.61%) |
Dec 06, 2021 | 47.62 | 51.22 | 47.55 | 49.99 | 135,732 | +3.14(+6.69%) |
Dec 03, 2021 | 47.16 | 48.23 | 45.51 | 46.85 | 64,295 | +0.17(+0.36%) |
Dec 02, 2021 | 43.08 | 47.33 | 42.78 | 46.69 | 83,381 | +3.67(+8.54%) |
Dec 01, 2021 | 48.41 | 49.32 | 43.01 | 43.01 | 119,894 | -3.02(-6.56%) |
Nov 30, 2021 | 48.86 | 49.46 | 45.77 | 46.03 | 131,206 | -4.86(-9.56%) |
Nov 29, 2021 | 51.23 | 51.97 | 50.07 | 50.90 | 70,881 | +1.28(+2.58%) |
Nov 26, 2021 | 50.83 | 50.89 | 48.36 | 49.62 | 137,689 | -5.92(-10.66%) |
Nov 24, 2021 | 55.11 | 55.82 | 54.79 | 55.54 | 28,719 | -0.33(-0.59%) |
Nov 23, 2021 | 54.94 | 56.17 | 54.29 | 55.87 | 63,329 | +1.22(+2.23%) |
Nov 22, 2021 | 52.90 | 56.56 | 52.90 | 54.65 | 140,306 | +2.16(+4.11%) |
Nov 19, 2021 | 51.62 | 53.04 | 50.83 | 52.49 | 58,938 | +0.24(+0.47%) |
Nov 18, 2021 | 53.58 | 52.29 | 52.06 | 52.24 | 71,963 | -0.55(-1.04%) |
Nov 17, 2021 | 54.90 | 54.90 | 52.49 | 52.79 | 70,144 | -2.31(-4.18%) |
Nov 16, 2021 | 54.61 | 55.84 | 54.10 | 55.10 | 36,238 | +0.20(+0.36%) |
Nov 15, 2021 | 55.88 | 55.93 | 54.49 | 54.90 | 55,662 | +0.07(+0.12%) |
Nov 12, 2021 | 54.97 | 56.03 | 54.21 | 54.83 | 74,298 | +0.52(+0.95%) |
Nov 11, 2021 | 53.91 | 55.04 | 53.00 | 54.32 | 51,299 | +1.12(+2.11%) |
Nov 10, 2021 | 53.31 | 53.19 | 73,016 | -0.67(-1.25%) | ||
Nov 09, 2021 | 56.46 | 56.51 | 53.41 | 53.87 | 91,368 | -2.33(-4.15%) |
Nov 08, 2021 | 57.09 | 57.42 | 55.48 | 56.20 | 143,272 | +0.56(+1.00%) |
Nov 05, 2021 | 56.52 | 57.37 | 54.86 | 55.64 | 102,757 | +1.13(+2.08%) |
Nov 04, 2021 | 55.73 | 57.10 | 54.38 | 54.51 | 90,062 | -1.27(-2.28%) |
Nov 03, 2021 | 54.77 | 56.17 | 53.10 | 55.78 | 188,419 | -1.68(-2.92%) |
Nov 02, 2021 | 47.87 | 68.37 | 47.68 | 57.46 | 849,207 | +9.78(+20.51%) |
Nov 01, 2021 | 48.02 | 47.73 | 47.00 | 47.68 | 55,967 | +0.25(+0.54%) |
Oct 29, 2021 | 47.07 | 47.98 | 46.38 | 47.43 | 59,775 | -0.14(-0.29%) |
Oct 28, 2021 | 46.20 | 47.56 | 46.20 | 47.56 | 55,629 | +1.67(+3.64%) |
Oct 27, 2021 | 47.97 | 48.57 | 45.70 | 45.89 | 190,962 | -1.89(-3.95%) |
Oct 26, 2021 | 48.26 | 47.73 | 47.78 | 182,989 | +0.60(+1.26%) | |
Oct 25, 2021 | 46.73 | 48.06 | 46.26 | 47.18 | 150,089 | +0.86(+1.86%) |
Oct 22, 2021 | 44.95 | 46.66 | 44.95 | 46.32 | 160,726 | +1.40(+3.11%) |
Oct 21, 2021 | 43.72 | 44.94 | 43.67 | 44.93 | 161,823 | +1.29(+2.96%) |
Oct 20, 2021 | 42.22 | 43.70 | 42.22 | 43.64 | 138,875 | +1.33(+3.14%) |
Oct 19, 2021 | 42.48 | 42.67 | 41.90 | 42.31 | 85,065 | +0.15(+0.35%) |
Oct 18, 2021 | 40.72 | 42.65 | 40.72 | 42.16 | 277,266 | +0.74(+1.79%) |
Oct 15, 2021 | 39.72 | 41.78 | 39.69 | 41.42 | 505,901 | +1.99(+5.05%) |
Oct 14, 2021 | 38.03 | 39.43 | 37.98 | 39.43 | 262,865 | +1.73(+4.59%) |
Oct 13, 2021 | 37.93 | 37.93 | 36.63 | 37.70 | 92,645 | -0.11(-0.28%) |
Oct 12, 2021 | 36.95 | 37.89 | 36.89 | 37.81 | 101,103 | +0.93(+2.52%) |
Oct 11, 2021 | 36.97 | 37.84 | 36.80 | 36.88 | 89,304 | -0.28(-0.76%) |
Oct 08, 2021 | 36.19 | 37.22 | 36.15 | 37.16 | 76,237 | +1.01(+2.78%) |
Oct 07, 2021 | 37.07 | 37.75 | 36.03 | 36.15 | 183,486 | -0.37(-1.02%) |
Oct 06, 2021 | 34.82 | 36.57 | 34.28 | 36.53 | 88,453 | +0.59(+1.63%) |
Oct 05, 2021 | 34.37 | 36.32 | 33.97 | 35.94 | 105,150 | +1.82(+5.32%) |
Oct 04, 2021 | 34.42 | 35.24 | 33.71 | 34.12 | 74,581 | -0.37(-1.08%) |
Oct 01, 2021 | 33.23 | 34.89 | 32.51 | 34.49 | 111,320 | +1.81(+5.53%) |
Sep 30, 2021 | 34.71 | 34.71 | 32.66 | 32.69 | 105,193 | -1.71(-4.97%) |
Sep 29, 2021 | 35.23 | 35.23 | 34.32 | 34.40 | 73,592 | -0.48(-1.37%) |
Sep 28, 2021 | 35.55 | 36.42 | 34.71 | 34.88 | 154,864 | -1.23(-3.41%) |
Sep 27, 2021 | 35.16 | 36.91 | 35.16 | 36.11 | 126,051 | +0.97(+2.75%) |
Sep 24, 2021 | 34.01 | 35.46 | 34.01 | 35.14 | 116,392 | +0.77(+2.25%) |
Sep 23, 2021 | 33.46 | 34.72 | 33.27 | 34.37 | 99,744 | +1.54(+4.70%) |
Sep 22, 2021 | 33.08 | 33.41 | 32.64 | 32.82 | 80,462 | -0.47(-1.41%) |
Sep 21, 2021 | 33.80 | 34.22 | 32.63 | 33.29 | 84,654 | -0.14(-0.41%) |
Sep 20, 2021 | 33.05 | 33.79 | 32.29 | 33.43 | 156,807 | -1.23(-3.55%) |
Sep 17, 2021 | 35.91 | 36.25 | 34.50 | 34.66 | 105,512 | -1.47(-4.06%) |
Sep 16, 2021 | 35.87 | 36.88 | 35.87 | 36.13 | 105,799 | +0.25(+0.71%) |
Sep 15, 2021 | 34.88 | 36.05 | 34.87 | 35.87 | 105,203 | +1.00(+2.86%) |
Sep 14, 2021 | 36.30 | 36.30 | 34.59 | 34.88 | 96,848 | -1.15(-3.20%) |
Sep 13, 2021 | 36.38 | 36.39 | 35.37 | 36.03 | 73,683 | +0.53(+1.49%) |
Sep 10, 2021 | 36.80 | 36.80 | 35.43 | 35.50 | 96,040 | -0.52(-1.44%) |
Sep 09, 2021 | 36.98 | 37.50 | 35.61 | 36.02 | 133,117 | -1.24(-3.33%) |
Sep 08, 2021 | 37.44 | 37.61 | 36.54 | 37.26 | 77,099 | -0.43(-1.14%) |
Sep 07, 2021 | 38.55 | 38.68 | 37.45 | 37.69 | 71,945 | -0.72(-1.88%) |
Sep 03, 2021 | 39.21 | 39.64 | 38.31 | 38.41 | 66,683 | -1.20(-3.03%) |
Sep 02, 2021 | 38.51 | 39.81 | 38.51 | 39.61 | 92,580 | +1.22(+3.18%) |
Sep 01, 2021 | 37.77 | 38.79 | 37.17 | 38.39 | 88,919 | +0.71(+1.89%) |
Aug 31, 2021 | 39.10 | 39.29 | 37.41 | 37.68 | 127,749 | -1.37(-3.50%) |
Aug 30, 2021 | 39.31 | 39.56 | 38.79 | 39.05 | 60,248 | -0.45(-1.14%) |
Aug 27, 2021 | 38.59 | 39.73 | 38.36 | 39.50 | 140,666 | +1.30(+3.40%) |
Aug 26, 2021 | 38.57 | 38.87 | 37.87 | 38.20 | 68,304 | -0.76(-1.96%) |
Aug 25, 2021 | 38.10 | 39.21 | 37.97 | 38.96 | 79,539 | +0.74(+1.94%) |
Aug 24, 2021 | 38.19 | 38.81 | 38.05 | 38.22 | 138,852 | +0.22(+0.59%) |
Aug 23, 2021 | 37.42 | 38.54 | 37.42 | 37.99 | 71,287 | +1.07(+2.91%) |
Aug 20, 2021 | 36.56 | 37.07 | 36.23 | 36.92 | 78,259 | +0.32(+0.88%) |
Aug 19, 2021 | 36.85 | 37.77 | 35.75 | 36.59 | 147,772 | -1.45(-3.80%) |
Aug 18, 2021 | 38.53 | 39.72 | 37.91 | 38.04 | 82,181 | -0.89(-2.28%) |
Aug 17, 2021 | 39.07 | 39.31 | 37.65 | 38.93 | 129,222 | -1.28(-3.18%) |
Aug 16, 2021 | 38.94 | 40.21 | 38.73 | 40.21 | 173,995 | +0.47(+1.18%) |
Aug 13, 2021 | 39.32 | 39.94 | 39.27 | 39.74 | 198,651 | +0.18(+0.44%) |
Aug 12, 2021 | 39.13 | 39.56 | 38.44 | 39.56 | 164,724 | +0.29(+0.75%) |
Aug 11, 2021 | 37.51 | 39.27 | 37.13 | 39.27 | 279,696 | +1.95(+5.24%) |
Aug 10, 2021 | 35.99 | 37.57 | 35.99 | 37.32 | 166,765 | +1.91(+5.41%) |
Aug 09, 2021 | 36.55 | 36.55 | 35.23 | 35.40 | 146,506 | -1.20(-3.28%) |
Aug 06, 2021 | 36.15 | 36.93 | 36.13 | 36.60 | 141,608 | +0.66(+1.85%) |
Aug 05, 2021 | 35.20 | 35.95 | 35.07 | 35.94 | 124,330 | +1.26(+3.63%) |
Aug 04, 2021 | 36.61 | 36.61 | 34.69 | 34.68 | 186,965 | -2.50(-6.73%) |
Aug 03, 2021 | 35.95 | 37.22 | 34.97 | 37.18 | 95,856 | +1.47(+4.10%) |
Aug 02, 2021 | 36.59 | 37.56 | 35.59 | 35.72 | 114,774 | -0.65(-1.80%) |
Jul 30, 2021 | 36.09 | 36.63 | 35.72 | 36.37 | 101,610 | -0.10(-0.27%) |
Jul 29, 2021 | 36.14 | 36.88 | 36.07 | 36.47 | 105,216 | +0.81(+2.27%) |
Jul 28, 2021 | 36.58 | 36.58 | 34.60 | 35.66 | 143,839 | -0.63(-1.75%) |
Jul 27, 2021 | 37.85 | 37.85 | 35.63 | 36.29 | 161,593 | -2.48(-6.40%) |
Jul 26, 2021 | 38.15 | 39.26 | 38.15 | 38.77 | 67,691 | +0.10(+0.25%) |
Jul 23, 2021 | 38.26 | 38.87 | 37.80 | 38.68 | 95,556 | +0.77(+2.04%) |
Jul 22, 2021 | 38.48 | 38.48 | 37.68 | 37.90 | 245,317 | -0.34(-0.89%) |
Jul 21, 2021 | 37.73 | 38.79 | 37.61 | 38.25 | 113,258 | +1.08(+2.92%) |
Jul 20, 2021 | 35.50 | 37.45 | 35.17 | 37.16 | 129,110 | +2.07(+5.90%) |
Jul 19, 2021 | 34.93 | 35.22 | 33.64 | 35.09 | 184,677 | -1.73(-4.70%) |
Jul 16, 2021 | 38.82 | 38.82 | 36.61 | 36.82 | 92,107 | -1.61(-4.19%) |
Jul 15, 2021 | 37.74 | 39.10 | 37.71 | 38.43 | 115,954 | +0.05(+0.13%) |
Jul 14, 2021 | 38.73 | 39.49 | 38.06 | 38.38 | 118,121 | +0.12(+0.31%) |
Jul 13, 2021 | 38.95 | 39.19 | 38.14 | 38.26 | 167,155 | -1.07(-2.73%) |
Jul 12, 2021 | 39.37 | 39.60 | 38.38 | 39.34 | 102,814 | -0.34(-0.86%) |
Jul 09, 2021 | 38.33 | 39.83 | 38.10 | 39.68 | 135,141 | +2.83(+7.69%) |
Jul 08, 2021 | 37.90 | 38.04 | 36.25 | 36.85 | 372,503 | -3.97(-9.72%) |
Jul 07, 2021 | 39.86 | 40.99 | 39.77 | 40.81 | 114,305 | +0.64(+1.60%) |
Jul 06, 2021 | 41.45 | 41.45 | 38.98 | 40.17 | 142,059 | -1.28(-3.09%) |
Jul 02, 2021 | 42.01 | 42.01 | 41.16 | 41.45 | 115,811 | -0.32(-0.77%) |
Jul 01, 2021 | 40.47 | 41.77 | 40.44 | 41.77 | 178,770 | +1.63(+4.06%) |
Jun 30, 2021 | 39.95 | 40.37 | 39.66 | 40.14 | 89,586 | +0.19(+0.46%) |
Jun 29, 2021 | 40.05 | 40.22 | 39.39 | 39.95 | 119,485 | +0.20(+0.49%) |
Jun 28, 2021 | 41.04 | 41.04 | 39.02 | 39.76 | 166,901 | -1.27(-3.10%) |
Jun 25, 2021 | 40.94 | 41.22 | 40.11 | 41.03 | 132,703 | +0.00(+0.00%) |
Jun 24, 2021 | 40.91 | 41.05 | 40.13 | 41.03 | 207,343 | +0.60(+1.47%) |
Jun 23, 2021 | 41.09 | 41.17 | 40.30 | 40.43 | 128,669 | -0.29(-0.72%) |
Jun 22, 2021 | 40.62 | 41.08 | 39.73 | 40.73 | 129,131 | +0.35(+0.87%) |
Jun 21, 2021 | 39.02 | 40.58 | 39.02 | 40.37 | 214,462 | +2.26(+5.92%) |
Jun 18, 2021 | 38.70 | 38.97 | 37.78 | 38.12 | 170,490 | -1.66(-4.17%) |
Jun 17, 2021 | 42.25 | 42.48 | 38.82 | 39.78 | 299,336 | -2.71(-6.37%) |
Jun 16, 2021 | 43.93 | 44.03 | 41.81 | 42.48 | 118,310 | -1.39(-3.16%) |
Jun 15, 2021 | 43.33 | 44.07 | 42.61 | 43.87 | 70,470 | +0.88(+2.04%) |
Jun 14, 2021 | 44.25 | 44.50 | 42.39 | 42.99 | 120,666 | -0.96(-2.18%) |
Jun 11, 2021 | 43.59 | 44.00 | 43.45 | 43.95 | 151,631 | +1.14(+2.67%) |
Jun 10, 2021 | 44.04 | 44.74 | 42.59 | 42.81 | 247,270 | -0.95(-2.17%) |
Jun 09, 2021 | 45.40 | 45.40 | 43.47 | 43.76 | 266,372 | -1.60(-3.53%) |
Jun 08, 2021 | 45.17 | 45.48 | 44.06 | 45.36 | 180,573 | +0.33(+0.74%) |
Jun 07, 2021 | 45.49 | 45.85 | 44.44 | 45.02 | 219,860 | -0.35(-0.78%) |
Jun 04, 2021 | 46.56 | 46.56 | 44.33 | 45.38 | 224,129 | -0.75(-1.63%) |
Jun 03, 2021 | 45.97 | 46.66 | 44.98 | 46.13 | 133,396 | -0.61(-1.30%) |
Jun 02, 2021 | 48.36 | 48.36 | 46.40 | 46.73 | 201,082 | -1.23(-2.57%) |
Jun 01, 2021 | 48.84 | 49.15 | 47.71 | 47.97 | 122,906 | +0.14(+0.29%) |
May 28, 2021 | 48.47 | 48.47 | 46.98 | 47.83 | 131,169 | +0.34(+0.72%) |
May 27, 2021 | 46.74 | 48.01 | 46.74 | 47.49 | 154,540 | +1.13(+2.44%) |
May 26, 2021 | 45.43 | 46.40 | 45.32 | 46.35 | 127,411 | +1.16(+2.57%) |
May 25, 2021 | 46.89 | 47.78 | 45.01 | 45.19 | 187,036 | -1.38(-2.96%) |
May 24, 2021 | 46.63 | 46.72 | 45.54 | 46.57 | 104,609 | +1.19(+2.63%) |
May 21, 2021 | 46.01 | 46.89 | 45.27 | 45.38 | 205,890 | +0.11(+0.24%) |
May 20, 2021 | 46.81 | 46.89 | 44.88 | 45.27 | 142,875 | -0.68(-1.49%) |
May 19, 2021 | 44.86 | 46.21 | 43.67 | 45.95 | 256,396 | -0.83(-1.77%) |
May 18, 2021 | 48.74 | 49.25 | 46.78 | 46.78 | 187,702 | -1.72(-3.54%) |
May 17, 2021 | 49.15 | 49.36 | 47.87 | 48.50 | 147,719 | -0.81(-1.64%) |
May 14, 2021 | 48.23 | 49.79 | 47.93 | 49.31 | 287,207 | +1.97(+4.17%) |
May 13, 2021 | 44.74 | 47.85 | 44.55 | 47.34 | 256,441 | +3.04(+6.86%) |
May 12, 2021 | 46.32 | 47.54 | 44.08 | 44.30 | 279,458 | -3.38(-7.09%) |
May 11, 2021 | 46.64 | 48.45 | 45.64 | 47.68 | 362,898 | -2.16(-4.33%) |
May 10, 2021 | 50.54 | 51.94 | 49.67 | 49.84 | 333,377 | -0.08(-0.16%) |
May 07, 2021 | 47.98 | 49.92 | 47.40 | 49.92 | 214,247 | +2.03(+4.24%) |
May 06, 2021 | 47.55 | 47.89 | 45.93 | 47.89 | 227,918 | +0.71(+1.51%) |
May 05, 2021 | 47.48 | 48.07 | 46.19 | 47.17 | 177,361 | +0.35(+0.75%) |
May 04, 2021 | 46.24 | 47.05 | 45.52 | 46.82 | 136,274 | +0.00(+0.00%) |