Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.45 | 35.93 | 34.65 | 34.87 | 285,499 | -0.49(-1.39%) |
Mar 30, 2022 | 35.65 | 36.00 | 34.90 | 35.36 | 400,309 | -0.73(-2.02%) |
Mar 29, 2022 | 36.00 | 36.78 | 35.50 | 36.09 | 336,727 | +0.49(+1.38%) |
Mar 28, 2022 | 35.63 | 35.82 | 34.82 | 35.60 | 293,950 | -0.04(-0.11%) |
Mar 25, 2022 | 36.63 | 36.63 | 35.16 | 35.64 | 401,107 | -1.13(-3.07%) |
Mar 24, 2022 | 36.19 | 37.31 | 35.30 | 36.77 | 435,067 | +1.09(+3.05%) |
Mar 23, 2022 | 34.74 | 35.81 | 34.00 | 35.68 | 370,982 | +0.79(+2.26%) |
Mar 22, 2022 | 33.66 | 34.91 | 33.56 | 34.89 | 390,525 | +1.21(+3.59%) |
Mar 21, 2022 | 31.99 | 33.84 | 31.86 | 33.68 | 625,468 | +1.67(+5.22%) |
Mar 18, 2022 | 31.46 | 32.24 | 31.11 | 32.01 | 350,434 | +0.51(+1.62%) |
Mar 17, 2022 | 30.67 | 31.66 | 30.67 | 31.50 | 252,889 | +0.30(+0.96%) |
Mar 16, 2022 | 29.89 | 31.34 | 29.50 | 31.20 | 425,299 | +1.60(+5.41%) |
Mar 15, 2022 | 27.81 | 29.64 | 27.70 | 29.60 | 282,516 | +1.65(+5.90%) |
Mar 14, 2022 | 27.85 | 28.12 | 27.00 | 27.95 | 413,781 | +0.10(+0.36%) |
Mar 11, 2022 | 28.23 | 28.36 | 26.80 | 27.85 | 518,898 | -0.16(-0.57%) |
Mar 10, 2022 | 28.08 | 28.27 | 27.14 | 28.01 | 313,960 | -0.78(-2.71%) |
Mar 09, 2022 | 28.82 | 29.19 | 28.36 | 28.79 | 370,180 | +1.01(+3.64%) |
Mar 08, 2022 | 28.67 | 28.73 | 27.60 | 27.78 | 389,677 | -0.73(-2.56%) |
Mar 07, 2022 | 30.08 | 30.37 | 28.51 | 28.51 | 368,332 | -1.80(-5.94%) |
Mar 04, 2022 | 31.56 | 31.70 | 30.02 | 30.31 | 327,689 | -1.83(-5.69%) |
Mar 03, 2022 | 32.20 | 32.55 | 31.30 | 32.14 | 367,621 | -0.10(-0.31%) |
Mar 02, 2022 | 31.00 | 32.40 | 30.13 | 32.24 | 580,865 | +3.24(+11.17%) |
Mar 01, 2022 | 31.29 | 31.67 | 28.83 | 29.00 | 724,574 | -2.46(-7.82%) |
Feb 28, 2022 | 30.93 | 32.18 | 30.93 | 31.46 | 393,072 | -0.30(-0.94%) |
Feb 25, 2022 | 30.93 | 31.86 | 30.68 | 31.76 | 287,775 | +0.81(+2.62%) |
Feb 24, 2022 | 27.69 | 30.95 | 27.30 | 30.95 | 651,618 | +2.14(+7.43%) |
Feb 23, 2022 | 30.23 | 30.60 | 28.78 | 28.81 | 236,144 | -1.05(-3.52%) |
Feb 22, 2022 | 30.24 | 30.95 | 29.71 | 29.86 | 206,182 | -0.75(-2.45%) |
Feb 18, 2022 | 30.61 | 0 | -0.49(-1.58%) | |||
Feb 17, 2022 | 31.55 | 31.68 | 30.80 | 31.10 | 176,763 | -0.85(-2.66%) |
Feb 16, 2022 | 31.57 | 32.12 | 31.36 | 31.95 | 216,205 | +0.17(+0.53%) |
Feb 15, 2022 | 30.89 | 31.84 | 30.52 | 31.78 | 168,673 | +1.41(+4.64%) |
Feb 14, 2022 | 29.69 | 30.60 | 29.66 | 30.37 | 217,814 | +0.76(+2.57%) |
Feb 11, 2022 | 30.08 | 30.52 | 29.32 | 29.61 | 214,534 | -0.35(-1.17%) |
Feb 10, 2022 | 30.31 | 31.12 | 29.69 | 29.96 | 209,851 | -1.08(-3.48%) |
Feb 09, 2022 | 31.03 | 31.20 | 30.61 | 31.04 | 173,731 | +0.33(+1.07%) |
Feb 08, 2022 | 29.26 | 30.76 | 29.26 | 30.71 | 158,833 | +1.45(+4.96%) |
Feb 07, 2022 | 29.00 | 29.44 | 28.60 | 29.26 | 255,542 | +0.19(+0.65%) |
Feb 04, 2022 | 29.00 | 29.45 | 28.60 | 29.07 | 275,137 | -0.07(-0.24%) |
Feb 03, 2022 | 29.97 | 30.26 | 29.05 | 29.14 | 269,083 | -1.05(-3.48%) |
Feb 02, 2022 | 31.05 | 31.46 | 30.08 | 30.19 | 272,600 | -0.96(-3.08%) |
Feb 01, 2022 | 31.37 | 32.00 | 30.87 | 31.15 | 272,570 | -0.21(-0.67%) |
Jan 31, 2022 | 31.07 | 31.36 | 269,047 | +0.20(+0.64%) | ||
Jan 28, 2022 | 28.41 | 31.20 | 28.33 | 31.16 | 508,493 | +2.93(+10.38%) |
Jan 27, 2022 | 30.31 | 30.99 | 28.14 | 28.23 | 335,003 | -1.77(-5.90%) |
Jan 26, 2022 | 31.24 | 31.93 | 29.67 | 30.00 | 538,640 | -0.74(-2.41%) |
Jan 25, 2022 | 30.00 | 31.09 | 29.64 | 30.74 | 278,194 | -0.01(-0.03%) |
Jan 24, 2022 | 28.45 | 30.83 | 28.26 | 30.75 | 1,213,552 | +1.67(+5.74%) |
Jan 21, 2022 | 30.18 | 30.95 | 28.59 | 29.08 | 546,220 | -1.55(-5.06%) |
Jan 20, 2022 | 30.77 | 31.56 | 30.49 | 30.63 | 261,435 | +0.17(+0.56%) |
Jan 19, 2022 | 31.31 | 31.69 | 29.90 | 30.46 | 434,115 | -0.51(-1.65%) |
Jan 18, 2022 | 32.72 | 32.96 | 30.78 | 30.97 | 376,126 | -1.75(-5.35%) |
Jan 14, 2022 | 32.72 | 0 | +1.24(+3.94%) | |||
Jan 13, 2022 | 31.55 | 32.68 | 31.32 | 31.48 | 377,385 | -0.03(-0.10%) |
Jan 12, 2022 | 29.81 | 31.56 | 29.42 | 31.51 | 489,312 | +2.42(+8.32%) |
Jan 11, 2022 | 29.20 | 29.82 | 28.71 | 29.09 | 176,578 | -0.05(-0.17%) |
Jan 10, 2022 | 28.57 | 29.21 | 28.13 | 29.14 | 404,951 | +0.10(+0.34%) |
Jan 07, 2022 | 30.18 | 30.98 | 28.96 | 29.04 | 216,736 | -1.21(-4.00%) |
Jan 06, 2022 | 30.19 | 30.56 | 29.77 | 30.25 | 284,663 | +0.11(+0.36%) |
Jan 05, 2022 | 31.16 | 31.35 | 30.00 | 30.14 | 389,059 | -1.36(-4.32%) |
Jan 04, 2022 | 31.82 | 32.30 | 30.77 | 31.50 | 218,857 | -0.13(-0.41%) |
Jan 03, 2022 | 32.65 | 32.65 | 31.44 | 31.63 | 287,627 | -0.94(-2.89%) |
Dec 31, 2021 | 32.41 | 33.04 | 32.08 | 32.57 | 557,370 | +0.07(+0.22%) |
Dec 30, 2021 | 32.29 | 33.21 | 32.17 | 32.50 | 237,393 | +0.14(+0.43%) |
Dec 29, 2021 | 32.56 | 33.09 | 32.21 | 32.36 | 164,271 | -0.28(-0.86%) |
Dec 28, 2021 | 33.06 | 33.62 | 32.55 | 32.64 | 230,391 | -0.32(-0.97%) |
Dec 27, 2021 | 32.16 | 33.08 | 31.87 | 32.96 | 241,058 | +1.09(+3.42%) |
Dec 23, 2021 | 32.23 | 32.30 | 31.55 | 31.87 | 184,826 | -0.28(-0.87%) |
Dec 22, 2021 | 30.40 | 32.30 | 30.33 | 32.15 | 229,336 | +1.72(+5.65%) |
Dec 21, 2021 | 29.75 | 30.74 | 29.75 | 30.43 | 176,203 | +0.98(+3.33%) |
Dec 20, 2021 | 29.91 | 30.25 | 28.91 | 29.45 | 342,969 | -1.14(-3.73%) |
Dec 17, 2021 | 30.14 | 31.10 | 29.35 | 30.59 | 488,280 | +0.09(+0.30%) |
Dec 16, 2021 | 31.20 | 31.70 | 30.35 | 30.50 | 342,323 | -0.64(-2.06%) |
Dec 15, 2021 | 29.99 | 31.36 | 29.01 | 31.14 | 380,739 | +1.32(+4.43%) |
Dec 14, 2021 | 30.37 | 31.00 | 29.57 | 29.82 | 224,114 | -1.62(-5.14%) |
Dec 13, 2021 | 32.50 | 32.99 | 31.14 | 31.44 | 168,941 | -1.18(-3.63%) |
Dec 10, 2021 | 32.88 | 33.31 | 31.83 | 32.62 | 263,214 | -0.05(-0.15%) |
Dec 09, 2021 | 33.61 | 33.98 | 32.62 | 32.67 | 157,903 | -1.30(-3.83%) |
Dec 08, 2021 | 33.48 | 34.16 | 32.99 | 33.97 | 176,798 | +0.68(+2.04%) |
Dec 07, 2021 | 32.89 | 33.80 | 32.75 | 33.29 | 235,529 | +1.00(+3.10%) |
Dec 06, 2021 | 32.30 | 32.52 | 30.80 | 32.29 | 373,563 | -0.03(-0.09%) |
Dec 03, 2021 | 32.68 | 33.08 | 31.40 | 32.32 | 405,769 | -0.49(-1.49%) |
Dec 02, 2021 | 31.52 | 33.03 | 30.94 | 32.81 | 444,223 | +1.63(+5.23%) |
Dec 01, 2021 | 32.85 | 33.55 | 30.80 | 31.18 | 624,844 | -0.88(-2.74%) |
Nov 30, 2021 | 32.70 | 33.37 | 31.91 | 32.06 | 305,136 | -0.86(-2.61%) |
Nov 29, 2021 | 33.13 | 34.03 | 32.83 | 32.92 | 308,945 | +0.23(+0.70%) |
Nov 26, 2021 | 33.23 | 33.67 | 32.22 | 32.69 | 206,214 | -1.48(-4.33%) |
Nov 24, 2021 | 34.01 | 34.58 | 33.02 | 34.17 | 337,674 | -0.11(-0.32%) |
Nov 23, 2021 | 34.12 | 35.29 | 33.03 | 34.28 | 377,726 | -0.19(-0.55%) |
Nov 22, 2021 | 35.32 | 36.38 | 34.45 | 34.47 | 1,052,159 | -0.77(-2.18%) |
Nov 19, 2021 | 34.24 | 35.43 | 34.21 | 35.24 | 356,449 | +0.73(+2.11%) |
Nov 18, 2021 | 34.01 | 34.57 | 34.38 | 34.51 | 249,044 | +0.44(+1.29%) |
Nov 17, 2021 | 34.62 | 35.16 | 33.99 | 34.07 | 328,964 | -0.58(-1.67%) |
Nov 16, 2021 | 33.48 | 34.66 | 32.70 | 34.65 | 217,552 | +0.93(+2.76%) |
Nov 15, 2021 | 33.83 | 34.56 | 33.37 | 33.72 | 282,047 | -0.04(-0.12%) |
Nov 12, 2021 | 34.39 | 34.48 | 33.37 | 33.76 | 368,394 | -0.62(-1.80%) |
Nov 11, 2021 | 32.29 | 34.92 | 31.41 | 34.38 | 691,463 | +2.15(+6.67%) |
Nov 10, 2021 | 31.45 | 32.23 | 1,088,214 | +4.98(+18.28%) | ||
Nov 09, 2021 | 28.94 | 29.26 | 26.13 | 27.25 | 985,914 | -1.75(-6.03%) |
Nov 08, 2021 | 29.49 | 30.35 | 28.87 | 29.00 | 319,152 | -0.38(-1.29%) |
Nov 05, 2021 | 29.91 | 30.42 | 29.21 | 29.38 | 365,996 | -0.28(-0.94%) |
Nov 04, 2021 | 29.20 | 30.48 | 29.11 | 29.66 | 351,648 | +0.78(+2.70%) |
Nov 03, 2021 | 29.47 | 29.87 | 28.82 | 28.88 | 278,440 | -0.53(-1.80%) |
Nov 02, 2021 | 29.41 | 29.57 | 28.85 | 29.41 | 485,547 | +0.12(+0.41%) |
Nov 01, 2021 | 28.68 | 29.72 | 29.41 | 29.29 | 302,345 | +0.65(+2.27%) |
Oct 29, 2021 | 28.40 | 29.01 | 28.08 | 28.64 | 224,030 | +0.12(+0.42%) |
Oct 28, 2021 | 28.63 | 29.32 | 28.45 | 28.52 | 220,888 | +0.00(+0.00%) |
Oct 27, 2021 | 28.44 | 28.78 | 28.07 | 28.52 | 239,245 | +0.03(+0.11%) |
Oct 26, 2021 | 29.25 | 28.49 | 293,322 | -0.29(-1.01%) | ||
Oct 25, 2021 | 28.94 | 29.50 | 28.60 | 28.78 | 219,143 | -0.15(-0.52%) |
Oct 22, 2021 | 30.05 | 30.11 | 28.85 | 28.93 | 200,828 | -1.04(-3.47%) |
Oct 21, 2021 | 30.21 | 30.82 | 29.56 | 29.97 | 199,019 | -0.28(-0.93%) |
Oct 20, 2021 | 29.30 | 30.39 | 29.12 | 30.25 | 292,458 | +0.82(+2.79%) |
Oct 19, 2021 | 29.10 | 29.99 | 28.97 | 29.43 | 232,305 | +0.28(+0.96%) |
Oct 18, 2021 | 29.57 | 29.82 | 28.92 | 29.15 | 154,574 | -0.61(-2.05%) |
Oct 15, 2021 | 30.29 | 30.69 | 29.68 | 29.76 | 268,864 | -0.20(-0.67%) |
Oct 14, 2021 | 30.14 | 30.44 | 29.66 | 29.96 | 298,625 | +0.25(+0.84%) |
Oct 13, 2021 | 28.89 | 29.72 | 28.73 | 29.71 | 204,041 | +1.08(+3.77%) |
Oct 12, 2021 | 28.48 | 29.16 | 28.13 | 28.63 | 297,698 | +0.23(+0.81%) |
Oct 11, 2021 | 29.24 | 29.24 | 28.38 | 28.40 | 235,080 | -0.87(-2.97%) |
Oct 08, 2021 | 30.52 | 30.56 | 29.22 | 29.27 | 233,120 | -1.15(-3.78%) |
Oct 07, 2021 | 30.02 | 30.79 | 29.88 | 30.42 | 384,912 | +0.78(+2.63%) |
Oct 06, 2021 | 30.00 | 30.32 | 29.36 | 29.64 | 375,427 | -0.60(-1.98%) |
Oct 05, 2021 | 29.30 | 30.31 | 29.20 | 30.24 | 354,056 | +1.04(+3.56%) |
Oct 04, 2021 | 29.05 | 29.35 | 28.20 | 29.20 | 301,530 | +0.11(+0.38%) |
Oct 01, 2021 | 28.88 | 29.35 | 27.97 | 29.09 | 364,682 | +0.17(+0.59%) |
Sep 30, 2021 | 28.10 | 29.10 | 28.10 | 28.92 | 671,440 | +0.86(+3.06%) |
Sep 29, 2021 | 28.41 | 28.51 | 27.84 | 28.06 | 241,630 | -0.20(-0.71%) |
Sep 28, 2021 | 29.16 | 29.25 | 27.97 | 28.26 | 403,596 | -1.16(-3.94%) |
Sep 27, 2021 | 29.14 | 30.14 | 28.97 | 29.42 | 481,577 | +0.23(+0.79%) |
Sep 24, 2021 | 29.00 | 29.32 | 28.19 | 29.19 | 545,928 | +0.04(+0.14%) |
Sep 23, 2021 | 28.64 | 29.33 | 28.55 | 29.15 | 385,543 | +0.56(+1.96%) |
Sep 22, 2021 | 27.93 | 28.68 | 27.47 | 28.59 | 593,542 | +1.35(+4.96%) |
Sep 21, 2021 | 27.07 | 27.37 | 26.03 | 27.24 | 427,930 | +0.24(+0.89%) |
Sep 20, 2021 | 26.21 | 27.59 | 26.08 | 27.00 | 727,120 | +0.08(+0.30%) |
Sep 17, 2021 | 26.30 | 27.07 | 26.29 | 26.92 | 1,434,111 | +0.52(+1.97%) |
Sep 16, 2021 | 25.35 | 26.50 | 25.31 | 26.40 | 496,725 | +0.84(+3.29%) |
Sep 15, 2021 | 25.63 | 25.86 | 24.79 | 25.56 | 599,088 | -0.01(-0.04%) |
Sep 14, 2021 | 25.50 | 25.92 | 25.10 | 25.57 | 527,635 | +0.19(+0.75%) |
Sep 13, 2021 | 25.55 | 25.99 | 25.29 | 25.38 | 422,606 | -0.08(-0.31%) |
Sep 10, 2021 | 26.00 | 27.08 | 25.24 | 25.46 | 638,379 | +0.53(+2.13%) |
Sep 09, 2021 | 24.67 | 25.29 | 24.15 | 24.93 | 395,098 | +0.16(+0.65%) |
Sep 08, 2021 | 24.91 | 25.19 | 24.55 | 24.77 | 250,638 | -0.23(-0.92%) |
Sep 07, 2021 | 25.88 | 25.89 | 24.79 | 25.00 | 461,983 | -0.72(-2.80%) |
Sep 03, 2021 | 26.76 | 26.90 | 25.24 | 25.72 | 336,538 | -1.10(-4.10%) |
Sep 02, 2021 | 26.56 | 26.85 | 25.96 | 26.82 | 370,683 | +0.26(+0.98%) |
Sep 01, 2021 | 26.00 | 27.01 | 25.75 | 26.56 | 341,977 | +0.75(+2.91%) |
Aug 31, 2021 | 25.97 | 26.12 | 25.35 | 25.81 | 604,750 | -0.28(-1.07%) |
Aug 30, 2021 | 26.35 | 26.51 | 25.60 | 26.09 | 280,159 | -0.23(-0.87%) |
Aug 27, 2021 | 25.90 | 27.02 | 25.88 | 26.32 | 341,841 | +0.42(+1.62%) |
Aug 26, 2021 | 26.18 | 27.07 | 25.78 | 25.90 | 457,115 | -0.47(-1.78%) |
Aug 25, 2021 | 26.90 | 27.29 | 26.31 | 26.37 | 288,551 | -0.45(-1.68%) |
Aug 24, 2021 | 26.79 | 27.58 | 26.57 | 26.82 | 236,862 | +0.18(+0.68%) |
Aug 23, 2021 | 26.93 | 27.00 | 26.10 | 26.64 | 246,152 | +0.14(+0.53%) |
Aug 20, 2021 | 26.30 | 26.78 | 26.08 | 26.50 | 251,020 | +0.06(+0.23%) |
Aug 19, 2021 | 26.52 | 27.47 | 26.11 | 26.44 | 289,370 | -0.55(-2.04%) |
Aug 18, 2021 | 26.75 | 28.01 | 26.75 | 26.99 | 405,314 | +0.20(+0.75%) |
Aug 17, 2021 | 27.35 | 27.70 | 26.66 | 26.79 | 364,768 | -0.91(-3.29%) |
Aug 16, 2021 | 27.36 | 27.79 | 26.35 | 27.70 | 357,958 | +0.02(+0.07%) |
Aug 13, 2021 | 28.00 | 28.00 | 27.18 | 27.68 | 198,494 | -0.20(-0.72%) |
Aug 12, 2021 | 28.30 | 28.49 | 27.73 | 27.88 | 222,901 | -0.34(-1.20%) |
Aug 11, 2021 | 28.70 | 28.78 | 27.42 | 28.22 | 357,394 | -0.45(-1.57%) |
Aug 10, 2021 | 29.20 | 29.20 | 28.00 | 28.67 | 374,527 | -0.55(-1.88%) |
Aug 09, 2021 | 28.05 | 29.65 | 27.72 | 29.22 | 641,951 | +0.82(+2.89%) |
Aug 06, 2021 | 29.14 | 29.68 | 28.20 | 28.40 | 376,790 | -0.48(-1.66%) |
Aug 05, 2021 | 27.71 | 28.98 | 27.64 | 28.88 | 779,052 | +1.32(+4.79%) |
Aug 04, 2021 | 30.30 | 31.50 | 27.05 | 27.56 | 2,067,514 | -8.59(-23.76%) |
Aug 03, 2021 | 38.06 | 38.44 | 35.55 | 36.15 | 738,115 | -1.99(-5.22%) |
Aug 02, 2021 | 37.44 | 38.99 | 37.44 | 38.14 | 456,573 | +0.75(+2.01%) |
Jul 30, 2021 | 36.92 | 37.70 | 36.70 | 37.39 | 246,960 | +0.44(+1.19%) |
Jul 29, 2021 | 35.81 | 37.16 | 35.61 | 36.95 | 373,922 | +0.49(+1.34%) |
Jul 28, 2021 | 35.00 | 36.77 | 35.00 | 36.46 | 504,722 | +1.95(+5.65%) |
Jul 27, 2021 | 36.83 | 37.02 | 34.22 | 34.51 | 468,365 | -2.70(-7.26%) |
Jul 26, 2021 | 36.94 | 37.37 | 36.37 | 37.21 | 266,082 | +0.30(+0.81%) |
Jul 23, 2021 | 37.12 | 37.27 | 36.10 | 36.91 | 311,809 | +0.02(+0.05%) |
Jul 22, 2021 | 37.47 | 37.69 | 36.12 | 36.89 | 315,255 | -0.53(-1.42%) |
Jul 21, 2021 | 36.72 | 37.86 | 36.42 | 37.42 | 463,210 | +0.68(+1.85%) |
Jul 20, 2021 | 36.70 | 37.26 | 36.22 | 36.74 | 377,255 | +0.22(+0.60%) |
Jul 19, 2021 | 35.32 | 37.70 | 35.31 | 36.52 | 532,380 | -1.13(-3.00%) |
Jul 16, 2021 | 38.35 | 38.57 | 36.66 | 37.65 | 459,243 | -0.58(-1.52%) |
Jul 15, 2021 | 38.80 | 39.82 | 37.16 | 38.23 | 547,208 | -0.52(-1.34%) |
Jul 14, 2021 | 39.09 | 39.73 | 38.71 | 38.75 | 378,202 | +0.14(+0.36%) |
Jul 13, 2021 | 39.65 | 40.45 | 38.10 | 38.61 | 365,698 | -1.28(-3.21%) |
Jul 12, 2021 | 39.65 | 40.48 | 38.82 | 39.89 | 381,168 | +0.41(+1.04%) |
Jul 09, 2021 | 37.93 | 39.72 | 37.93 | 39.48 | 295,597 | +1.75(+4.64%) |
Jul 08, 2021 | 36.72 | 38.15 | 35.61 | 37.73 | 397,081 | -0.21(-0.55%) |
Jul 07, 2021 | 38.90 | 39.33 | 37.51 | 37.94 | 368,958 | -0.87(-2.24%) |
Jul 06, 2021 | 39.51 | 39.58 | 38.03 | 38.81 | 311,488 | -0.60(-1.52%) |
Jul 02, 2021 | 39.37 | 39.76 | 38.70 | 39.41 | 208,543 | +0.16(+0.41%) |
Jul 01, 2021 | 39.54 | 39.59 | 38.74 | 39.25 | 350,095 | +0.10(+0.26%) |
Jun 30, 2021 | 39.31 | 39.40 | 38.14 | 39.15 | 686,406 | -0.32(-0.81%) |
Jun 29, 2021 | 39.37 | 39.99 | 39.23 | 39.47 | 292,050 | +0.10(+0.25%) |
Jun 28, 2021 | 38.28 | 39.67 | 38.23 | 39.37 | 415,300 | +1.20(+3.14%) |
Jun 25, 2021 | 39.12 | 39.30 | 38.02 | 38.17 | 844,385 | -1.02(-2.60%) |
Jun 24, 2021 | 38.75 | 39.59 | 38.34 | 39.19 | 455,026 | +1.11(+2.91%) |
Jun 23, 2021 | 37.51 | 38.48 | 37.29 | 38.08 | 291,969 | +0.60(+1.60%) |
Jun 22, 2021 | 37.67 | 37.75 | 36.87 | 37.48 | 379,352 | -0.08(-0.21%) |
Jun 21, 2021 | 37.47 | 37.62 | 36.71 | 37.56 | 340,258 | +0.42(+1.13%) |
Jun 18, 2021 | 36.62 | 37.37 | 35.97 | 37.14 | 476,551 | -0.38(-1.01%) |
Jun 17, 2021 | 36.74 | 37.84 | 36.49 | 37.52 | 408,112 | +0.86(+2.35%) |
Jun 16, 2021 | 35.67 | 36.77 | 35.27 | 36.66 | 530,587 | +0.28(+0.77%) |
Jun 15, 2021 | 35.95 | 36.55 | 35.30 | 36.38 | 304,227 | +0.27(+0.75%) |
Jun 14, 2021 | 36.75 | 36.94 | 35.21 | 36.11 | 490,108 | -0.48(-1.31%) |
Jun 11, 2021 | 35.73 | 37.63 | 35.73 | 36.59 | 533,247 | +0.93(+2.61%) |
Jun 10, 2021 | 35.04 | 35.81 | 34.75 | 35.66 | 684,959 | +0.79(+2.27%) |
Jun 09, 2021 | 35.00 | 35.26 | 34.01 | 34.87 | 430,198 | +0.02(+0.06%) |
Jun 08, 2021 | 34.87 | 35.04 | 34.09 | 34.85 | 553,258 | +0.36(+1.04%) |
Jun 07, 2021 | 33.74 | 34.62 | 33.32 | 34.49 | 439,240 | +0.81(+2.40%) |
Jun 04, 2021 | 32.81 | 34.30 | 32.34 | 33.68 | 754,633 | +0.77(+2.34%) |
Jun 03, 2021 | 31.21 | 33.32 | 30.93 | 32.91 | 672,092 | +1.23(+3.88%) |
Jun 02, 2021 | 31.50 | 32.32 | 30.90 | 31.68 | 644,464 | +0.37(+1.18%) |
Jun 01, 2021 | 31.03 | 31.50 | 30.32 | 31.31 | 543,523 | +0.43(+1.39%) |
May 28, 2021 | 31.23 | 31.40 | 30.21 | 30.88 | 303,973 | -0.09(-0.29%) |
May 27, 2021 | 31.14 | 31.35 | 30.67 | 30.97 | 633,056 | +0.07(+0.23%) |
May 26, 2021 | 30.00 | 31.25 | 29.74 | 30.90 | 351,368 | +1.07(+3.59%) |
May 25, 2021 | 29.93 | 30.76 | 29.36 | 29.83 | 390,141 | -0.24(-0.80%) |
May 24, 2021 | 31.20 | 31.59 | 29.92 | 30.07 | 615,869 | -0.70(-2.27%) |
May 21, 2021 | 29.84 | 31.15 | 29.64 | 30.77 | 661,255 | +1.74(+5.99%) |
May 20, 2021 | 29.62 | 29.79 | 28.55 | 29.03 | 684,914 | -0.08(-0.27%) |
May 19, 2021 | 25.55 | 29.14 | 25.50 | 29.11 | 1,105,725 | +2.27(+8.46%) |
May 18, 2021 | 27.30 | 28.77 | 26.76 | 26.84 | 649,587 | -0.19(-0.70%) |
May 17, 2021 | 27.14 | 27.42 | 26.11 | 27.03 | 281,614 | -0.33(-1.21%) |
May 14, 2021 | 26.54 | 27.46 | 26.02 | 27.36 | 344,758 | +1.34(+5.15%) |
May 13, 2021 | 26.36 | 27.10 | 24.41 | 26.02 | 569,957 | -0.08(-0.31%) |
May 12, 2021 | 26.80 | 27.34 | 25.70 | 26.10 | 551,912 | -1.29(-4.71%) |
May 11, 2021 | 25.84 | 27.98 | 25.71 | 27.39 | 587,481 | +0.41(+1.52%) |
May 10, 2021 | 29.31 | 29.82 | 26.96 | 26.98 | 1,328,472 | -2.96(-9.89%) |
May 07, 2021 | 27.26 | 30.29 | 27.16 | 29.94 | 1,679,252 | +2.35(+8.52%) |
May 06, 2021 | 23.94 | 27.66 | 23.72 | 27.59 | 2,729,442 | +5.88(+27.08%) |
May 05, 2021 | 23.00 | 23.07 | 21.52 | 21.71 | 558,737 | -1.02(-4.49%) |
May 04, 2021 | 22.63 | 22.78 | 21.76 | 22.73 | 563,498 | -0.02(-0.09%) |
May 03, 2021 | 22.85 | 23.05 | 22.34 | 22.75 | 347,523 | +0.01(+0.04%) |
Apr 30, 2021 | 21.93 | 22.79 | 21.88 | 22.74 | 451,200 | +0.39(+1.74%) |
Apr 29, 2021 | 22.18 | 22.46 | 21.59 | 22.35 | 304,416 | +0.40(+1.82%) |
Apr 28, 2021 | 21.62 | 22.09 | 21.35 | 21.95 | 169,416 | +0.31(+1.43%) |
Apr 27, 2021 | 22.01 | 22.09 | 21.50 | 21.64 | 214,615 | -0.27(-1.23%) |
Apr 26, 2021 | 21.36 | 21.95 | 21.25 | 21.91 | 177,099 | +0.68(+3.20%) |
Apr 23, 2021 | 20.25 | 21.40 | 20.12 | 21.23 | 252,800 | +1.03(+5.10%) |
Apr 22, 2021 | 20.25 | 20.67 | 19.69 | 20.20 | 272,384 | +0.02(+0.10%) |
Apr 21, 2021 | 19.52 | 20.32 | 19.52 | 20.18 | 243,158 | +0.66(+3.38%) |
Apr 20, 2021 | 20.51 | 20.85 | 19.28 | 19.52 | 456,250 | -1.16(-5.61%) |
Apr 19, 2021 | 22.20 | 22.27 | 20.50 | 20.68 | 762,383 | -1.66(-7.43%) |
Apr 16, 2021 | 22.47 | 22.97 | 22.15 | 22.34 | 288,100 | -0.13(-0.58%) |
Apr 15, 2021 | 22.61 | 22.84 | 22.08 | 22.47 | 370,089 | -0.15(-0.66%) |
Apr 14, 2021 | 23.34 | 23.55 | 22.55 | 22.62 | 405,770 | -0.56(-2.42%) |
Apr 13, 2021 | 22.47 | 23.24 | 21.77 | 23.18 | 398,150 | +0.82(+3.67%) |
Apr 12, 2021 | 22.21 | 23.00 | 21.74 | 22.36 | 844,724 | +0.15(+0.68%) |
Apr 09, 2021 | 21.47 | 22.23 | 20.82 | 22.21 | 261,600 | +0.67(+3.11%) |
Apr 08, 2021 | 21.64 | 21.89 | 21.27 | 21.54 | 260,009 | -0.04(-0.19%) |
Apr 07, 2021 | 21.60 | 22.33 | 21.40 | 21.58 | 320,897 | -0.18(-0.83%) |
Apr 06, 2021 | 21.88 | 22.25 | 21.64 | 21.76 | 225,682 | -0.25(-1.14%) |
Apr 05, 2021 | 21.82 | 22.12 | 21.33 | 22.01 | 275,886 | +0.37(+1.71%) |