Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.73 | 40.17 | 35.47 | 39.90 | 3,604,761 | +4.38(+12.35%) |
Apr 28, 2022 | 38.60 | 39.13 | 34.81 | 35.51 | 2,527,744 | -4.98(-12.30%) |
Apr 27, 2022 | 40.82 | 41.12 | 37.91 | 40.49 | 5,582,720 | -1.74(-4.13%) |
Apr 26, 2022 | 38.98 | 42.31 | 38.89 | 42.24 | 3,250,862 | +4.19(+11.00%) |
Apr 25, 2022 | 40.31 | 41.05 | 37.91 | 38.05 | 3,313,815 | -1.76(-4.42%) |
Apr 22, 2022 | 36.92 | 39.93 | 36.19 | 39.81 | 3,078,244 | +3.11(+8.46%) |
Apr 21, 2022 | 33.93 | 37.02 | 32.91 | 36.71 | 3,477,798 | +1.75(+5.01%) |
Apr 20, 2022 | 33.69 | 35.23 | 33.35 | 34.95 | 2,238,857 | +0.16(+0.46%) |
Apr 19, 2022 | 37.14 | 37.56 | 34.63 | 34.79 | 1,587,027 | -2.12(-5.75%) |
Apr 18, 2022 | 38.18 | 38.18 | 36.17 | 36.91 | 2,193,358 | -0.29(-0.79%) |
Apr 14, 2022 | 34.79 | 37.31 | 34.44 | 37.21 | 1,861,015 | +2.44(+7.03%) |
Apr 13, 2022 | 36.51 | 36.76 | 34.40 | 34.76 | 1,343,549 | -1.67(-4.58%) |
Apr 12, 2022 | 34.46 | 36.89 | 33.86 | 36.43 | 1,580,977 | +0.40(+1.10%) |
Apr 11, 2022 | 34.76 | 36.14 | 34.63 | 36.03 | 2,038,123 | +2.54(+7.58%) |
Apr 08, 2022 | 32.60 | 33.69 | 32.34 | 33.50 | 1,683,790 | +1.44(+4.49%) |
Apr 07, 2022 | 32.96 | 33.46 | 31.47 | 32.06 | 1,966,224 | -0.44(-1.34%) |
Apr 06, 2022 | 31.76 | 33.09 | 31.46 | 32.49 | 3,280,808 | +2.33(+7.72%) |
Apr 05, 2022 | 28.79 | 30.45 | 28.54 | 30.16 | 1,394,704 | +1.80(+6.34%) |
Apr 04, 2022 | 29.91 | 29.91 | 28.33 | 28.36 | 1,104,425 | -1.73(-5.76%) |
Apr 01, 2022 | 29.71 | 31.08 | 29.52 | 30.10 | 1,340,210 | +0.30(+1.02%) |
Mar 31, 2022 | 28.54 | 29.91 | 28.40 | 29.79 | 1,246,421 | +1.19(+4.17%) |
Mar 30, 2022 | 27.89 | 29.00 | 27.64 | 28.60 | 1,263,423 | +1.14(+4.14%) |
Mar 29, 2022 | 28.26 | 28.93 | 27.37 | 27.46 | 2,204,491 | -1.81(-6.18%) |
Mar 28, 2022 | 30.83 | 31.05 | 29.27 | 29.27 | 1,350,565 | -1.17(-3.86%) |
Mar 25, 2022 | 30.49 | 31.54 | 30.09 | 30.45 | 2,054,754 | +0.10(+0.34%) |
Mar 24, 2022 | 32.51 | 32.69 | 30.34 | 30.34 | 1,439,887 | -2.58(-7.82%) |
Mar 23, 2022 | 32.21 | 33.02 | 31.50 | 32.92 | 2,065,898 | +1.42(+4.51%) |
Mar 22, 2022 | 32.92 | 32.97 | 30.97 | 31.50 | 1,374,948 | -1.41(-4.29%) |
Mar 21, 2022 | 33.15 | 34.19 | 32.40 | 32.91 | 1,846,168 | +0.12(+0.38%) |
Mar 18, 2022 | 35.45 | 35.71 | 32.54 | 32.79 | 1,528,386 | -2.05(-5.87%) |
Mar 17, 2022 | 36.30 | 36.77 | 34.83 | 34.83 | 1,379,218 | -0.82(-2.31%) |
Mar 16, 2022 | 38.28 | 39.87 | 35.64 | 35.65 | 2,771,786 | -3.88(-9.82%) |
Mar 15, 2022 | 42.88 | 43.30 | 39.21 | 39.54 | 2,248,877 | -4.38(-9.96%) |
Mar 14, 2022 | 42.25 | 44.24 | 40.78 | 43.91 | 1,656,165 | +2.36(+5.67%) |
Mar 11, 2022 | 38.36 | 41.76 | 38.27 | 41.55 | 2,480,513 | +2.02(+5.10%) |
Mar 10, 2022 | 39.72 | 41.19 | 39.23 | 39.54 | 2,163,468 | +1.98(+5.27%) |
Mar 09, 2022 | 38.95 | 40.18 | 36.96 | 37.56 | 1,687,330 | -5.00(-11.75%) |
Mar 08, 2022 | 42.26 | 44.46 | 38.71 | 42.56 | 2,754,430 | +0.58(+1.38%) |
Mar 07, 2022 | 37.89 | 42.05 | 37.43 | 41.98 | 2,609,977 | +4.16(+10.99%) |
Mar 04, 2022 | 36.89 | 38.69 | 36.36 | 37.82 | 2,752,822 | +1.83(+5.08%) |
Mar 03, 2022 | 33.82 | 36.46 | 33.82 | 36.00 | 1,705,256 | +1.29(+3.71%) |
Mar 02, 2022 | 36.58 | 37.17 | 34.25 | 34.71 | 1,402,367 | -2.43(-6.55%) |
Mar 01, 2022 | 35.47 | 37.94 | 34.90 | 37.14 | 1,707,070 | +2.07(+5.91%) |
Feb 28, 2022 | 35.96 | 36.81 | 34.58 | 35.07 | 1,531,506 | +0.20(+0.57%) |
Feb 25, 2022 | 36.00 | 36.73 | 34.82 | 34.87 | 1,704,350 | -1.52(-4.16%) |
Feb 24, 2022 | 45.01 | 45.01 | 36.23 | 36.38 | 4,134,930 | -4.12(-10.17%) |
Feb 23, 2022 | 36.71 | 40.60 | 36.18 | 40.50 | 2,714,542 | +2.88(+7.65%) |
Feb 22, 2022 | 37.84 | 38.85 | 35.90 | 37.62 | 3,130,429 | +1.04(+2.85%) |
Feb 18, 2022 | 36.58 | 0 | +1.07(+3.01%) | |||
Feb 17, 2022 | 33.63 | 35.74 | 33.45 | 35.51 | 2,192,283 | +2.77(+8.48%) |
Feb 16, 2022 | 33.20 | 34.22 | 32.29 | 32.74 | 1,755,920 | +0.24(+0.73%) |
Feb 15, 2022 | 33.80 | 34.08 | 32.46 | 32.50 | 1,541,182 | -2.78(-7.89%) |
Feb 14, 2022 | 35.78 | 36.53 | 34.47 | 35.29 | 2,192,969 | +0.03(+0.08%) |
Feb 11, 2022 | 32.31 | 35.63 | 31.79 | 35.26 | 2,453,669 | +2.88(+8.89%) |
Feb 10, 2022 | 31.76 | 32.79 | 30.28 | 32.38 | 2,904,147 | +2.42(+8.09%) |
Feb 09, 2022 | 30.80 | 31.26 | 29.95 | 29.95 | 1,387,415 | -2.15(-6.70%) |
Feb 08, 2022 | 33.69 | 33.90 | 31.85 | 32.10 | 1,231,747 | -1.28(-3.83%) |
Feb 07, 2022 | 32.65 | 33.72 | 32.05 | 33.38 | 948,968 | +0.70(+2.14%) |
Feb 04, 2022 | 33.69 | 34.05 | 31.83 | 32.68 | 2,820,851 | -0.48(-1.46%) |
Feb 03, 2022 | 31.97 | 33.45 | 33.16 | 2,756,205 | +2.68(+8.79%) | |
Feb 02, 2022 | 30.94 | 31.60 | 30.32 | 30.48 | 1,514,656 | -0.73(-2.34%) |
Feb 01, 2022 | 31.26 | 32.59 | 31.09 | 31.21 | 1,424,310 | -0.25(-0.78%) |
Jan 31, 2022 | 34.06 | 31.36 | 31.46 | 1,850,769 | -2.59(-7.62%) | |
Jan 28, 2022 | 37.88 | 39.49 | 34.07 | 34.05 | 2,442,519 | -5.09(-12.99%) |
Jan 27, 2022 | 36.53 | 39.61 | 35.94 | 39.14 | 2,264,784 | +0.62(+1.62%) |
Jan 26, 2022 | 35.82 | 39.79 | 34.50 | 38.51 | 3,882,801 | -0.58(-1.48%) |
Jan 25, 2022 | 39.05 | 40.35 | 37.37 | 39.09 | 4,497,760 | +2.50(+6.83%) |
Jan 24, 2022 | 39.10 | 42.98 | 36.48 | 36.59 | 5,068,625 | -0.54(-1.45%) |
Jan 21, 2022 | 35.28 | 37.13 | 34.10 | 37.13 | 3,395,399 | +2.06(+5.89%) |
Jan 20, 2022 | 32.91 | 35.16 | 31.70 | 35.07 | 2,135,483 | +1.30(+3.84%) |
Jan 19, 2022 | 32.07 | 33.84 | 30.87 | 33.77 | 2,513,859 | +1.35(+4.18%) |
Jan 18, 2022 | 31.72 | 32.62 | 31.00 | 32.42 | 1,506,587 | +2.22(+7.34%) |
Jan 14, 2022 | 30.20 | 0 | -0.78(-2.51%) | |||
Jan 13, 2022 | 28.33 | 31.22 | 28.08 | 30.98 | 1,273,004 | +2.23(+7.74%) |
Jan 12, 2022 | 28.42 | 29.21 | 27.93 | 28.75 | 957,148 | -0.44(-1.49%) |
Jan 11, 2022 | 30.23 | 31.18 | 29.04 | 29.19 | 1,398,580 | -1.06(-3.51%) |
Jan 10, 2022 | 31.69 | 32.84 | 30.16 | 30.25 | 2,655,499 | -0.10(-0.34%) |
Jan 07, 2022 | 29.58 | 30.85 | 29.12 | 30.35 | 2,114,948 | +0.88(+2.99%) |
Jan 06, 2022 | 29.74 | 30.00 | 28.58 | 29.47 | 2,200,453 | +0.39(+1.33%) |
Jan 05, 2022 | 27.05 | 29.08 | 27.03 | 29.08 | 1,165,598 | +2.53(+9.52%) |
Jan 04, 2022 | 25.58 | 27.16 | 25.57 | 26.55 | 620,225 | +0.80(+3.09%) |
Jan 03, 2022 | 26.46 | 26.76 | 25.73 | 25.76 | 523,315 | -0.73(-2.75%) |
Dec 31, 2021 | 26.32 | 26.56 | 26.04 | 26.49 | 304,719 | +0.35(+1.34%) |
Dec 30, 2021 | 25.69 | 26.24 | 25.36 | 26.14 | 389,967 | +0.49(+1.92%) |
Dec 29, 2021 | 25.68 | 26.04 | 25.35 | 25.64 | 461,120 | -0.05(-0.18%) |
Dec 28, 2021 | 25.19 | 25.90 | 25.17 | 25.69 | 568,863 | +0.39(+1.53%) |
Dec 27, 2021 | 26.74 | 26.74 | 25.30 | 25.30 | 472,910 | -1.78(-6.57%) |
Dec 23, 2021 | 27.40 | 27.41 | 26.74 | 27.08 | 559,760 | -0.45(-1.65%) |
Dec 22, 2021 | 28.86 | 28.97 | 27.46 | 27.54 | 830,563 | -1.11(-3.87%) |
Dec 21, 2021 | 29.93 | 30.85 | 28.57 | 28.65 | 579,763 | -2.33(-7.52%) |
Dec 20, 2021 | 31.35 | 31.66 | 30.75 | 30.98 | 770,810 | +1.00(+3.35%) |
Dec 17, 2021 | 30.34 | 30.78 | 29.09 | 29.97 | 1,550,723 | +0.63(+2.16%) |
Dec 16, 2021 | 26.73 | 29.82 | 26.65 | 29.34 | 1,068,121 | +2.27(+8.40%) |
Dec 15, 2021 | 29.34 | 30.13 | 26.97 | 27.07 | 1,253,729 | -2.32(-7.90%) |
Dec 14, 2021 | 29.15 | 30.42 | 28.50 | 29.39 | 921,340 | +1.32(+4.69%) |
Dec 13, 2021 | 26.66 | 28.14 | 26.53 | 28.07 | 580,198 | +1.29(+4.81%) |
Dec 10, 2021 | 27.69 | 27.91 | 26.75 | 26.78 | 571,684 | -1.77(-6.20%) |
Dec 09, 2021 | 28.02 | 28.62 | 27.34 | 28.55 | 540,204 | +0.89(+3.22%) |
Dec 08, 2021 | 28.00 | 28.60 | 27.63 | 27.66 | 405,909 | -0.37(-1.32%) |
Dec 07, 2021 | 29.52 | 29.52 | 27.95 | 28.03 | 764,967 | -3.26(-10.41%) |
Dec 06, 2021 | 31.90 | 32.97 | 31.10 | 31.29 | 650,045 | -1.00(-3.11%) |
Dec 03, 2021 | 30.42 | 33.41 | 30.17 | 32.29 | 1,209,977 | +1.56(+5.08%) |
Dec 02, 2021 | 32.47 | 32.67 | 30.28 | 30.73 | 749,911 | -0.84(-2.67%) |
Dec 01, 2021 | 29.36 | 31.63 | 28.67 | 31.57 | 785,094 | +1.18(+3.90%) |
Nov 30, 2021 | 29.93 | 31.08 | 29.22 | 30.39 | 700,597 | +0.80(+2.72%) |
Nov 29, 2021 | 30.44 | 30.87 | 29.35 | 29.58 | 521,583 | -2.52(-7.85%) |
Nov 26, 2021 | 31.25 | 32.37 | 30.41 | 32.10 | 702,166 | +2.31(+7.76%) |
Nov 24, 2021 | 31.01 | 31.46 | 29.78 | 29.79 | 369,992 | -0.68(-2.24%) |
Nov 23, 2021 | 30.58 | 31.60 | 30.20 | 30.47 | 907,950 | +0.24(+0.78%) |
Nov 22, 2021 | 28.86 | 30.31 | 27.79 | 30.24 | 691,428 | +0.98(+3.33%) |
Nov 19, 2021 | 29.66 | 29.90 | 28.95 | 29.26 | 355,053 | -0.68(-2.28%) |
Nov 18, 2021 | 30.31 | 30.00 | 29.81 | 29.94 | 386,991 | -0.95(-3.07%) |
Nov 17, 2021 | 30.80 | 31.15 | 30.29 | 30.89 | 251,695 | +0.29(+0.96%) |
Nov 16, 2021 | 31.77 | 31.77 | 30.47 | 30.60 | 250,936 | -0.97(-3.06%) |
Nov 15, 2021 | 31.11 | 32.11 | 30.98 | 31.56 | 277,220 | +0.08(+0.24%) |
Nov 12, 2021 | 32.41 | 32.52 | 31.34 | 31.49 | 259,282 | -1.16(-3.57%) |
Nov 11, 2021 | 32.48 | 32.82 | 32.40 | 32.65 | 412,075 | -0.56(-1.68%) |
Nov 10, 2021 | 32.33 | 33.21 | 917,812 | +1.59(+5.03%) | ||
Nov 09, 2021 | 31.08 | 32.07 | 30.99 | 31.62 | 831,657 | +0.39(+1.24%) |
Nov 08, 2021 | 31.44 | 31.63 | 31.06 | 31.23 | 616,166 | -0.56(-1.76%) |
Nov 05, 2021 | 31.49 | 32.33 | 31.19 | 31.79 | 808,491 | -0.40(-1.24%) |
Nov 04, 2021 | 33.33 | 33.60 | 31.99 | 32.19 | 2,278,616 | -1.59(-4.71%) |
Nov 03, 2021 | 34.21 | 34.85 | 33.60 | 33.78 | 1,098,147 | -0.63(-1.82%) |
Nov 02, 2021 | 35.13 | 35.15 | 34.16 | 34.40 | 1,182,573 | -0.84(-2.39%) |
Nov 01, 2021 | 35.21 | 35.87 | 35.49 | 35.25 | 789,036 | +0.09(+0.24%) |
Oct 29, 2021 | 36.76 | 36.79 | 35.12 | 35.16 | 1,392,085 | -0.48(-1.35%) |
Oct 28, 2021 | 36.14 | 36.30 | 35.59 | 35.65 | 967,215 | -1.16(-3.14%) |
Oct 27, 2021 | 36.72 | 36.85 | 35.92 | 36.80 | 1,362,528 | +0.16(+0.44%) |
Oct 26, 2021 | 36.17 | 36.64 | 1,583,677 | -0.30(-0.82%) | ||
Oct 25, 2021 | 36.93 | 37.44 | 36.58 | 36.94 | 1,199,348 | -0.46(-1.24%) |
Oct 22, 2021 | 37.12 | 37.83 | 36.55 | 37.41 | 313,232 | +0.47(+1.28%) |
Oct 21, 2021 | 37.88 | 37.98 | 36.93 | 36.93 | 209,854 | -0.57(-1.52%) |
Oct 20, 2021 | 37.12 | 37.88 | 36.89 | 37.50 | 233,858 | +0.28(+0.76%) |
Oct 19, 2021 | 37.98 | 38.16 | 37.12 | 37.22 | 362,967 | -0.95(-2.48%) |
Oct 18, 2021 | 39.77 | 40.21 | 38.16 | 38.16 | 274,333 | -1.04(-2.66%) |
Oct 15, 2021 | 39.68 | 40.15 | 39.21 | 39.21 | 323,042 | -1.04(-2.59%) |
Oct 14, 2021 | 41.67 | 42.05 | 40.15 | 40.25 | 297,327 | -2.94(-6.80%) |
Oct 13, 2021 | 43.18 | 44.23 | 42.89 | 43.18 | 241,834 | -0.76(-1.72%) |
Oct 12, 2021 | 42.80 | 44.13 | 42.62 | 43.94 | 286,859 | +0.66(+1.53%) |
Oct 11, 2021 | 43.18 | 43.28 | 41.57 | 43.28 | 273,482 | +0.76(+1.78%) |
Oct 08, 2021 | 41.57 | 42.80 | 41.48 | 42.52 | 352,521 | +0.38(+0.90%) |
Oct 07, 2021 | 42.05 | 42.33 | 41.10 | 42.14 | 462,663 | -1.23(-2.84%) |
Oct 06, 2021 | 45.65 | 46.12 | 43.18 | 43.37 | 470,958 | -0.95(-2.14%) |
Oct 05, 2021 | 45.74 | 45.98 | 43.37 | 44.32 | 390,510 | -1.89(-4.10%) |
Oct 04, 2021 | 43.85 | 47.16 | 43.76 | 46.21 | 535,264 | +3.13(+7.25%) |
Oct 01, 2021 | 44.60 | 46.12 | 42.82 | 43.09 | 551,436 | -2.08(-4.61%) |
Sep 30, 2021 | 43.37 | 45.12 | 42.90 | 45.17 | 416,243 | +0.95(+2.14%) |
Sep 29, 2021 | 43.28 | 44.41 | 42.80 | 44.23 | 559,194 | +0.19(+0.43%) |
Sep 28, 2021 | 42.14 | 44.18 | 41.76 | 44.04 | 747,558 | +3.50(+8.64%) |
Sep 27, 2021 | 40.44 | 41.19 | 39.96 | 40.53 | 218,866 | +1.23(+3.13%) |
Sep 24, 2021 | 40.15 | 40.15 | 39.11 | 39.30 | 152,075 | +0.00(+0.00%) |
Sep 23, 2021 | 40.44 | 40.73 | 39.11 | 39.30 | 256,461 | -1.70(-4.16%) |
Sep 22, 2021 | 42.14 | 42.70 | 40.63 | 41.01 | 353,563 | -1.80(-4.20%) |
Sep 21, 2021 | 42.05 | 43.28 | 41.76 | 42.80 | 283,399 | -0.09(-0.22%) |
Sep 20, 2021 | 42.62 | 44.49 | 41.86 | 42.90 | 770,766 | +2.27(+5.59%) |
Sep 17, 2021 | 39.02 | 40.86 | 39.02 | 40.63 | 351,994 | +1.80(+4.63%) |
Sep 16, 2021 | 39.30 | 40.06 | 38.73 | 38.83 | 279,716 | +0.00(+0.00%) |
Sep 15, 2021 | 39.68 | 40.25 | 38.83 | 38.83 | 229,390 | -1.04(-2.61%) |
Sep 14, 2021 | 39.21 | 40.30 | 39.02 | 39.87 | 367,924 | +0.09(+0.24%) |
Sep 13, 2021 | 39.11 | 40.63 | 38.64 | 39.77 | 521,918 | -0.19(-0.47%) |
Sep 10, 2021 | 38.16 | 39.96 | 37.79 | 39.96 | 409,787 | +1.14(+2.93%) |
Sep 09, 2021 | 38.26 | 38.83 | 37.79 | 38.83 | 241,649 | +0.57(+1.49%) |
Sep 08, 2021 | 37.88 | 39.11 | 37.88 | 38.26 | 355,255 | +0.38(+1.00%) |
Sep 07, 2021 | 37.79 | 38.45 | 37.60 | 37.88 | 193,654 | +0.09(+0.25%) |
Sep 03, 2021 | 38.54 | 38.54 | 37.60 | 37.79 | 172,635 | -0.57(-1.48%) |
Sep 02, 2021 | 37.88 | 38.83 | 37.60 | 38.35 | 219,511 | +0.19(+0.50%) |
Sep 01, 2021 | 37.88 | 38.35 | 37.32 | 38.16 | 232,049 | -0.09(-0.25%) |
Aug 31, 2021 | 37.69 | 38.45 | 37.55 | 38.26 | 197,293 | +0.66(+1.76%) |
Aug 30, 2021 | 38.64 | 38.64 | 37.50 | 37.60 | 221,745 | -1.23(-3.17%) |
Aug 27, 2021 | 39.87 | 40.15 | 38.83 | 38.83 | 200,509 | -1.33(-3.30%) |
Aug 26, 2021 | 39.40 | 40.15 | 39.21 | 40.15 | 233,019 | +0.85(+2.17%) |
Aug 25, 2021 | 39.02 | 39.59 | 38.73 | 39.30 | 137,394 | +0.09(+0.24%) |
Aug 24, 2021 | 38.92 | 39.40 | 38.83 | 39.21 | 120,181 | +0.09(+0.24%) |
Aug 23, 2021 | 40.44 | 40.44 | 38.92 | 39.11 | 243,678 | -1.61(-3.95%) |
Aug 20, 2021 | 41.95 | 42.14 | 40.63 | 40.72 | 241,195 | -1.61(-3.80%) |
Aug 19, 2021 | 44.51 | 44.51 | 41.86 | 42.33 | 356,964 | -1.23(-2.83%) |
Aug 18, 2021 | 42.24 | 43.75 | 41.65 | 43.56 | 266,000 | +1.61(+3.84%) |
Aug 17, 2021 | 41.67 | 42.66 | 41.39 | 41.95 | 321,774 | +1.04(+2.55%) |
Aug 16, 2021 | 41.86 | 42.71 | 40.82 | 40.91 | 212,192 | -0.47(-1.14%) |
Aug 13, 2021 | 42.14 | 42.15 | 41.38 | 41.38 | 124,880 | -0.66(-1.58%) |
Aug 12, 2021 | 42.99 | 43.47 | 42.05 | 42.05 | 106,757 | -0.76(-1.77%) |
Aug 11, 2021 | 42.43 | 43.55 | 42.25 | 42.80 | 165,932 | -0.19(-0.44%) |
Aug 10, 2021 | 41.86 | 43.27 | 41.67 | 42.99 | 231,627 | +0.95(+2.25%) |
Aug 09, 2021 | 41.57 | 42.14 | 41.29 | 42.05 | 127,943 | +0.47(+1.14%) |
Aug 06, 2021 | 42.05 | 42.05 | 41.43 | 41.57 | 129,734 | +0.09(+0.23%) |
Aug 05, 2021 | 41.86 | 42.33 | 41.43 | 41.48 | 150,205 | -0.66(-1.57%) |
Aug 04, 2021 | 42.52 | 42.90 | 41.86 | 42.14 | 235,617 | -0.19(-0.45%) |
Aug 03, 2021 | 43.09 | 44.12 | 42.33 | 42.33 | 268,346 | -0.95(-2.19%) |
Aug 02, 2021 | 42.14 | 43.42 | 42.05 | 43.28 | 185,659 | +0.38(+0.88%) |
Jul 30, 2021 | 43.66 | 43.66 | 42.71 | 42.90 | 235,860 | +0.19(+0.44%) |
Jul 29, 2021 | 43.56 | 43.56 | 42.24 | 42.71 | 176,146 | -0.57(-1.31%) |
Jul 28, 2021 | 43.09 | 44.58 | 42.62 | 43.28 | 272,941 | +0.00(+0.00%) |
Jul 27, 2021 | 42.24 | 44.79 | 42.14 | 43.28 | 341,890 | +1.33(+3.16%) |
Jul 26, 2021 | 42.14 | 42.71 | 41.81 | 41.95 | 116,479 | +0.00(+0.00%) |
Jul 23, 2021 | 42.80 | 43.09 | 41.86 | 41.95 | 213,352 | -1.33(-3.06%) |
Jul 22, 2021 | 43.94 | 43.94 | 43.09 | 43.28 | 189,726 | -0.95(-2.14%) |
Jul 21, 2021 | 45.36 | 45.74 | 44.13 | 44.23 | 238,208 | -1.23(-2.71%) |
Jul 20, 2021 | 46.97 | 47.73 | 44.70 | 45.46 | 320,302 | -2.18(-4.57%) |
Jul 19, 2021 | 47.63 | 48.49 | 46.97 | 47.63 | 512,548 | +1.89(+4.14%) |
Jul 16, 2021 | 44.04 | 45.93 | 43.56 | 45.74 | 452,154 | +1.33(+2.99%) |
Jul 15, 2021 | 43.56 | 45.17 | 43.47 | 44.41 | 325,410 | +1.04(+2.40%) |
Jul 14, 2021 | 43.28 | 44.04 | 42.71 | 43.37 | 269,334 | -1.04(-2.35%) |
Jul 13, 2021 | 45.27 | 45.27 | 43.37 | 44.41 | 244,523 | -0.47(-1.05%) |
Jul 12, 2021 | 44.51 | 45.36 | 44.41 | 44.89 | 95,579 | -0.09(-0.21%) |
Jul 09, 2021 | 46.31 | 46.69 | 44.89 | 44.98 | 143,458 | -1.33(-2.86%) |
Jul 08, 2021 | 47.35 | 47.73 | 45.93 | 46.31 | 392,951 | +1.23(+2.73%) |
Jul 07, 2021 | 44.89 | 46.12 | 44.79 | 45.08 | 263,618 | -0.76(-1.65%) |
Jul 06, 2021 | 45.93 | 47.11 | 45.17 | 45.84 | 256,918 | -0.47(-1.02%) |
Jul 02, 2021 | 47.45 | 47.54 | 46.12 | 46.31 | 201,989 | -1.89(-3.93%) |
Jul 01, 2021 | 48.58 | 49.23 | 48.20 | 48.20 | 132,772 | -0.28(-0.59%) |
Jun 30, 2021 | 48.49 | 48.96 | 48.11 | 48.49 | 193,946 | +0.19(+0.39%) |
Jun 29, 2021 | 49.43 | 49.62 | 48.20 | 48.30 | 165,563 | -1.14(-2.30%) |
Jun 28, 2021 | 50.48 | 50.48 | 49.24 | 49.43 | 114,348 | -1.52(-2.97%) |
Jun 25, 2021 | 50.57 | 51.23 | 50.57 | 50.95 | 108,570 | +0.09(+0.19%) |
Jun 24, 2021 | 50.66 | 51.14 | 50.38 | 50.85 | 136,259 | -1.04(-2.01%) |
Jun 23, 2021 | 51.52 | 52.18 | 51.23 | 51.90 | 170,666 | +0.28(+0.55%) |
Jun 22, 2021 | 53.03 | 53.36 | 51.53 | 51.61 | 210,638 | -1.42(-2.68%) |
Jun 21, 2021 | 54.83 | 55.87 | 52.99 | 53.03 | 176,725 | -1.80(-3.28%) |
Jun 18, 2021 | 54.07 | 55.02 | 53.51 | 54.83 | 368,235 | +1.52(+2.84%) |
Jun 17, 2021 | 56.06 | 56.06 | 52.75 | 53.32 | 358,857 | -1.99(-3.60%) |
Jun 16, 2021 | 54.17 | 56.92 | 53.84 | 55.31 | 347,891 | +0.85(+1.57%) |
Jun 15, 2021 | 53.60 | 54.74 | 53.60 | 54.45 | 208,204 | +1.04(+1.95%) |
Jun 14, 2021 | 55.02 | 55.64 | 53.41 | 53.41 | 317,522 | -1.80(-3.26%) |
Jun 11, 2021 | 55.78 | 56.06 | 55.16 | 55.21 | 187,869 | -0.85(-1.52%) |
Jun 10, 2021 | 57.20 | 57.67 | 55.68 | 56.06 | 261,843 | -1.23(-2.15%) |
Jun 09, 2021 | 56.63 | 57.53 | 56.37 | 57.29 | 241,304 | -0.19(-0.33%) |
Jun 08, 2021 | 56.73 | 58.05 | 55.97 | 57.48 | 366,367 | +0.00(+0.00%) |
Jun 07, 2021 | 57.67 | 58.38 | 57.34 | 57.48 | 250,965 | +0.00(+0.00%) |
Jun 04, 2021 | 59.95 | 59.95 | 57.33 | 57.48 | 272,109 | -3.50(-5.75%) |
Jun 03, 2021 | 60.89 | 62.12 | 60.13 | 60.99 | 438,840 | +1.52(+2.55%) |
Jun 02, 2021 | 60.51 | 60.51 | 58.62 | 59.47 | 251,172 | -1.14(-1.87%) |
Jun 01, 2021 | 58.71 | 60.98 | 58.71 | 60.61 | 385,938 | +0.95(+1.59%) |
May 28, 2021 | 59.57 | 59.85 | 58.71 | 59.66 | 235,184 | -0.76(-1.25%) |
May 27, 2021 | 59.57 | 60.42 | 58.92 | 60.42 | 283,765 | +0.95(+1.59%) |
May 26, 2021 | 59.19 | 60.04 | 58.67 | 59.47 | 194,416 | +0.09(+0.16%) |
May 25, 2021 | 58.53 | 59.85 | 58.43 | 59.38 | 313,398 | -0.09(-0.16%) |
May 24, 2021 | 61.18 | 61.27 | 58.81 | 59.47 | 228,476 | -3.41(-5.42%) |
May 21, 2021 | 60.99 | 63.07 | 60.70 | 62.88 | 374,686 | +1.04(+1.68%) |
May 20, 2021 | 64.78 | 64.78 | 61.18 | 61.84 | 332,282 | -3.79(-5.77%) |
May 19, 2021 | 69.51 | 69.70 | 65.44 | 65.63 | 552,699 | -0.66(-1.00%) |
May 18, 2021 | 64.02 | 66.48 | 63.78 | 66.29 | 153,661 | +1.61(+2.49%) |
May 17, 2021 | 64.30 | 66.43 | 64.30 | 64.68 | 248,969 | +1.23(+1.94%) |
May 14, 2021 | 65.44 | 66.01 | 62.64 | 63.45 | 227,650 | -4.26(-6.29%) |
May 13, 2021 | 68.75 | 69.28 | 65.91 | 67.71 | 483,378 | -2.94(-4.16%) |
May 12, 2021 | 68.09 | 71.21 | 67.05 | 70.65 | 586,586 | +5.59(+8.59%) |
May 11, 2021 | 68.18 | 68.75 | 64.78 | 65.06 | 706,121 | +0.38(+0.59%) |
May 10, 2021 | 60.80 | 64.59 | 60.80 | 64.68 | 548,465 | +4.64(+7.73%) |
May 07, 2021 | 59.85 | 60.89 | 59.00 | 60.04 | 244,981 | -1.52(-2.46%) |
May 06, 2021 | 63.83 | 65.01 | 61.56 | 61.56 | 208,896 | -1.99(-3.13%) |
May 05, 2021 | 61.56 | 63.88 | 61.27 | 63.54 | 199,926 | +0.28(+0.45%) |
May 04, 2021 | 61.46 | 65.15 | 61.18 | 63.26 | 401,889 | +3.50(+5.86%) |